date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-05-16,15.0,15.75,15.0,15.0,177200,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,1439922.32240798,0.0,1.0
1973-05-17,16.25,17.0,16.25,16.25,1500,1.99976065041108,2.09205729581466,1.99976065041108,1.99976065041108,12188.9587111284,0.0,1.0
1973-05-18,14.75,15.5,14.75,15.5,1700,1.8151673596039,1.90746400500749,1.8151673596039,1.90746400500749,13814.1532059456,0.0,1.0
1973-05-21,14.25,15.0,14.25,14.75,2300,1.75363626266817,1.84593290807176,1.75363626266817,1.8151673596039,18689.736690397,0.0,1.0
1973-05-22,14.5,15.25,14.5,14.5,800,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,6500.7779792685,0.0,1.0
1973-05-23,15.0,15.75,15.0,15.0,700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,5688.18073185996,0.0,1.0
1973-05-24,15.5,16.25,15.5,15.5,2000,1.90746400500749,1.99976065041108,1.90746400500749,1.90746400500749,16251.9449481713,0.0,1.0
1973-05-25,16.25,17.0,16.25,16.25,800,1.99976065041108,2.09205729581466,1.99976065041108,1.99976065041108,6500.7779792685,0.0,1.0
1973-05-29,16.25,17.0,16.25,16.25,1800,1.99976065041108,2.09205729581466,1.99976065041108,1.99976065041108,14626.7504533541,0.0,1.0
1973-05-30,16.0,16.75,16.0,16.25,1100,1.96899510194321,2.0612917473468,1.96899510194321,1.99976065041108,8938.56972149422,0.0,1.0
1973-05-31,16.0,16.75,16.0,16.0,100,1.96899510194321,2.0612917473468,1.96899510194321,1.96899510194321,812.597247408565,0.0,1.0
1973-06-01,15.75,16.5,15.75,16.0,2300,1.93822955347535,2.03052619887894,1.93822955347535,1.96899510194321,18689.736690397,0.0,1.0
1973-06-04,14.75,15.75,14.75,15.75,1600,1.8151673596039,1.93822955347535,1.8151673596039,1.93822955347535,13001.555958537,0.0,1.0
1973-06-05,15.0,15.75,15.0,15.0,700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,5688.18073185996,0.0,1.0
1973-06-06,14.75,15.5,14.75,15.0,700,1.8151673596039,1.90746400500749,1.8151673596039,1.84593290807176,5688.18073185995,0.0,1.0
1973-06-07,14.75,15.5,14.75,14.75,800,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,6500.77797926851,0.0,1.0
1973-06-08,15.25,16.0,15.25,15.25,900,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,7313.37522667706,0.0,1.0
1973-06-11,15.0,15.75,15.0,15.25,1900,1.84593290807176,1.93822955347535,1.84593290807176,1.87669845653963,15439.3477007627,0.0,1.0
1973-06-12,15.0,15.75,15.0,15.0,1300,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,10563.7642163113,0.0,1.0
1973-06-13,15.0,15.75,15.0,15.0,1400,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,11376.3614637199,0.0,1.0
1973-06-14,15.0,15.75,15.0,15.0,100,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,812.597247408565,0.0,1.0
1973-06-15,15.0,15.75,15.0,15.0,1800,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,14626.7504533542,0.0,1.0
1973-06-18,15.0,15.75,15.0,15.0,3700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,30066.0981541169,0.0,1.0
1973-06-19,14.75,15.5,14.75,15.0,800,1.8151673596039,1.90746400500749,1.8151673596039,1.84593290807176,6500.77797926851,0.0,1.0
1973-06-20,14.75,15.5,14.75,14.75,500,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,4062.98623704282,0.0,1.0
1973-06-21,14.5,15.25,14.5,14.75,1000,1.78440181113604,1.87669845653963,1.78440181113604,1.8151673596039,8125.97247408563,0.0,1.0
1973-06-22,14.0,14.75,14.0,14.5,3400,1.72287071420031,1.8151673596039,1.72287071420031,1.78440181113604,27628.3064118912,0.0,1.0
1973-06-25,14.0,14.75,14.0,14.0,400,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,3250.38898963426,0.0,1.0
1973-06-26,14.0,14.75,14.0,14.0,600,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,4875.58348445139,0.0,1.0
1973-06-27,14.0,14.75,14.0,14.0,300,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,2437.79174222569,0.0,1.0
1973-06-28,14.0,14.75,14.0,14.0,500,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,4062.98623704282,0.0,1.0
1973-06-29,13.25,14.0,13.25,14.0,2700,1.63057406879672,1.72287071420031,1.63057406879672,1.72287071420031,21940.1256800313,0.0,1.0
1973-07-02,13.25,14.0,13.25,13.25,21200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,172270.616450616,0.0,1.0
1973-07-03,13.5,14.25,13.5,13.5,1200,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,9751.16696890275,0.0,1.0
1973-07-05,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1973-07-06,13.5,14.25,13.5,13.5,3600,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,29253.5009067082,0.0,1.0
1973-07-09,13.5,14.25,13.5,13.5,6500,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,52818.8210815565,0.0,1.0
1973-07-10,13.75,14.5,13.75,13.75,600,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,4875.58348445138,0.0,1.0
1973-07-11,14.5,15.25,14.5,14.5,1800,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,14626.7504533541,0.0,1.0
1973-07-12,14.0,14.75,14.0,14.5,1800,1.72287071420031,1.8151673596039,1.72287071420031,1.78440181113604,14626.7504533542,0.0,1.0
1973-07-13,14.0,14.75,14.0,14.0,1100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,8938.56972149421,0.0,1.0
1973-07-16,14.0,14.75,14.0,14.0,100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,812.597247408565,0.0,1.0
1973-07-17,14.0,14.75,14.0,14.0,100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,812.597247408565,0.0,1.0
1973-07-18,14.0,14.75,14.0,14.0,1600,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,13001.555958537,0.0,1.0
1973-07-19,14.75,15.5,14.75,14.75,700,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,5688.18073185995,0.0,1.0
1973-07-20,15.0,15.75,15.0,15.0,1700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,13814.1532059456,0.0,1.0
1973-07-23,15.0,15.75,15.0,15.0,700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,5688.18073185996,0.0,1.0
1973-07-24,14.75,15.5,14.75,15.0,1000,1.8151673596039,1.90746400500749,1.8151673596039,1.84593290807176,8125.97247408564,0.0,1.0
1973-07-25,15.5,16.25,15.5,15.5,1300,1.90746400500749,1.99976065041108,1.90746400500749,1.90746400500749,10563.7642163113,0.0,1.0
1973-07-26,15.5,16.25,15.5,15.5,100,1.90746400500749,1.99976065041108,1.90746400500749,1.90746400500749,812.597247408563,0.0,1.0
1973-07-27,15.25,16.0,15.25,15.5,2400,1.87669845653963,1.96899510194321,1.87669845653963,1.90746400500749,19502.3339378055,0.0,1.0
1973-07-30,15.25,16.0,15.25,15.25,2300,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,18689.7366903969,0.0,1.0
1973-07-31,15.25,16.0,15.25,15.25,100,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,812.597247408562,0.0,1.0
1973-08-01,15.0,15.75,15.0,15.25,100,1.84593290807176,1.93822955347535,1.84593290807176,1.87669845653963,812.597247408565,0.0,1.0
1973-08-02,14.75,15.5,14.75,15.0,400,1.8151673596039,1.90746400500749,1.8151673596039,1.84593290807176,3250.38898963426,0.0,1.0
1973-08-03,14.75,15.5,14.75,14.75,100,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,812.597247408564,0.0,1.0
1973-08-06,14.5,15.25,14.5,14.75,1800,1.78440181113604,1.87669845653963,1.78440181113604,1.8151673596039,14626.7504533541,0.0,1.0
1973-08-07,14.75,15.5,14.75,14.75,100,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,812.597247408564,0.0,1.0
1973-08-08,14.5,15.25,14.5,14.75,400,1.78440181113604,1.87669845653963,1.78440181113604,1.8151673596039,3250.38898963425,0.0,1.0
1973-08-09,14.5,15.25,14.5,14.5,300,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,2437.79174222569,0.0,1.0
1973-08-10,14.25,15.0,14.25,14.5,1300,1.75363626266817,1.84593290807176,1.75363626266817,1.78440181113604,10563.7642163114,0.0,1.0
1973-08-13,14.25,15.0,14.25,14.25,300,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,2437.7917422257,0.0,1.0
1973-08-14,14.5,15.25,14.5,14.5,800,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,6500.7779792685,0.0,1.0
1973-08-15,14.5,15.25,14.5,14.5,600,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,4875.58348445138,0.0,1.0
1973-08-16,14.5,15.25,14.5,14.5,200,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,1625.19449481713,0.0,1.0
1973-08-17,14.75,15.5,14.75,14.75,3000,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,24377.9174222569,0.0,1.0
1973-08-20,14.75,15.5,14.75,14.75,3100,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,25190.5146696655,0.0,1.0
1973-08-21,15.0,15.75,15.0,15.0,1900,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,15439.3477007627,0.0,1.0
1973-08-22,15.25,16.0,15.25,15.25,800,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,6500.7779792685,0.0,1.0
1973-08-23,15.5,16.25,15.5,15.5,200,1.90746400500749,1.99976065041108,1.90746400500749,1.90746400500749,1625.19449481713,0.0,1.0
1973-08-24,15.25,16.0,15.25,15.5,600,1.87669845653963,1.96899510194321,1.87669845653963,1.90746400500749,4875.58348445137,0.0,1.0
1973-08-27,15.25,16.0,15.25,15.25,2100,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,17064.5421955798,0.0,1.0
1973-08-28,15.25,16.0,15.25,15.25,1900,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,15439.3477007627,0.0,1.0
1973-08-29,15.25,16.0,15.25,15.25,700,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,5688.18073185993,0.0,1.0
1973-08-30,15.25,16.0,15.25,15.25,1200,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,9751.16696890274,0.0,1.0
1973-08-31,15.25,16.0,15.25,15.25,1300,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,10563.7642163113,0.0,1.0
1973-09-04,15.0,15.75,15.0,15.25,500,1.84593290807176,1.93822955347535,1.84593290807176,1.87669845653963,4062.98623704283,0.0,1.0
1973-09-05,15.25,16.0,15.25,15.25,2100,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,17064.5421955798,0.0,1.0
1973-09-06,15.0,15.75,15.0,15.25,800,1.84593290807176,1.93822955347535,1.84593290807176,1.87669845653963,6500.77797926852,0.0,1.0
1973-09-07,15.25,16.0,15.25,15.25,100,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,812.597247408562,0.0,1.0
1973-09-10,15.25,16.0,15.25,15.25,1300,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,10563.7642163113,0.0,1.0
1973-09-11,15.25,16.0,15.25,15.25,200,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,1625.19449481712,0.0,1.0
1973-09-12,15.25,16.0,15.25,15.25,2100,1.87669845653963,1.96899510194321,1.87669845653963,1.87669845653963,17064.5421955798,0.0,1.0
1973-09-13,15.0,15.75,15.0,15.25,700,1.84593290807176,1.93822955347535,1.84593290807176,1.87669845653963,5688.18073185996,0.0,1.0
1973-09-14,15.0,15.75,15.0,15.0,100,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,812.597247408565,0.0,1.0
1973-09-17,15.0,15.75,15.0,15.0,700,1.84593290807176,1.93822955347535,1.84593290807176,1.84593290807176,5688.18073185996,0.0,1.0
1973-09-18,14.75,15.5,14.75,15.0,2900,1.8151673596039,1.90746400500749,1.8151673596039,1.84593290807176,23565.3201748484,0.0,1.0
1973-09-19,14.5,15.25,14.5,14.75,1400,1.78440181113604,1.87669845653963,1.78440181113604,1.8151673596039,11376.3614637199,0.0,1.0
1973-09-20,14.5,15.25,14.5,14.5,1900,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,15439.3477007627,0.0,1.0
1973-09-21,14.5,15.25,14.5,14.5,1200,1.78440181113604,1.87669845653963,1.78440181113604,1.78440181113604,9751.16696890275,0.0,1.0
1973-09-24,14.25,15.0,14.25,14.5,600,1.75363626266817,1.84593290807176,1.75363626266817,1.78440181113604,4875.5834844514,0.0,1.0
1973-09-25,14.25,15.0,14.25,14.25,600,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,4875.5834844514,0.0,1.0
1973-09-26,14.25,15.0,14.25,14.25,1800,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,14626.7504533542,0.0,1.0
1973-09-27,14.0,14.75,14.0,14.25,2200,1.72287071420031,1.8151673596039,1.72287071420031,1.75363626266817,17877.1394429884,0.0,1.0
1973-09-28,13.75,14.5,13.75,14.0,25500,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,207212.298089184,0.0,1.0
1973-10-01,14.0,14.75,14.0,14.0,300,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,2437.79174222569,0.0,1.0
1973-10-02,14.25,15.0,14.25,14.25,4400,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,35754.2788859769,0.0,1.0
1973-10-03,14.25,15.0,14.25,14.25,4200,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,34129.0843911598,0.0,1.0
1973-10-04,14.25,15.0,14.25,14.25,1300,1.75363626266817,1.84593290807176,1.75363626266817,1.75363626266817,10563.7642163114,0.0,1.0
1973-10-05,14.0,14.75,14.0,14.25,3400,1.72287071420031,1.8151673596039,1.72287071420031,1.75363626266817,27628.3064118912,0.0,1.0
1973-10-08,13.75,14.5,13.75,14.0,200,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,1625.19449481713,0.0,1.0
1973-10-09,13.75,14.5,13.75,13.75,1100,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,8938.5697214942,0.0,1.0
1973-10-10,13.75,14.5,13.75,13.75,2900,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,23565.3201748483,0.0,1.0
1973-10-11,14.0,14.75,14.0,14.0,500,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,4062.98623704282,0.0,1.0
1973-10-12,14.0,14.75,14.0,14.0,500,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,4062.98623704282,0.0,1.0
1973-10-15,13.75,14.5,13.75,14.0,200,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,1625.19449481713,0.0,1.0
1973-10-16,13.5,14.25,13.5,13.75,1000,1.66133961726459,1.75363626266817,1.66133961726459,1.69210516573245,8125.97247408562,0.0,1.0
1973-10-17,14.0,14.75,14.0,14.0,12000,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,97511.6696890278,0.0,1.0
1973-10-18,14.0,14.75,14.0,14.0,200,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,1625.19449481713,0.0,1.0
1973-10-19,14.0,14.75,14.0,14.0,1400,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,11376.3614637199,0.0,1.0
1973-10-22,13.75,14.5,13.75,14.0,2100,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,17064.5421955798,0.0,1.0
1973-10-23,13.75,14.5,13.75,13.75,900,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,7313.37522667707,0.0,1.0
1973-10-24,14.0,14.75,14.0,14.0,6500,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,52818.8210815567,0.0,1.0
1973-10-25,14.0,14.75,14.0,14.0,200,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,1625.19449481713,0.0,1.0
1973-10-26,14.0,14.75,14.0,14.0,3300,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,26815.7091644826,0.0,1.0
1973-10-29,13.75,14.5,13.75,13.75,500,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,4062.98623704282,0.0,1.0
1973-10-30,13.5,14.25,13.5,13.75,400,1.66133961726459,1.75363626266817,1.66133961726459,1.69210516573245,3250.38898963425,0.0,1.0
1973-10-31,13.5,14.25,13.5,13.5,1000,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,8125.97247408562,0.0,1.0
1973-11-01,13.5,14.25,13.5,13.5,200,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,1625.19449481712,0.0,1.0
1973-11-02,13.5,13.5,13.5,13.5,0,1.66133961726459,1.66133961726459,1.66133961726459,1.66133961726459,0,0.0,1.0
1973-11-05,13.0,13.75,13.0,13.5,900,1.59980852032886,1.69210516573245,1.59980852032886,1.66133961726459,7313.37522667708,0.0,1.0
1973-11-06,13.0,13.75,13.0,13.0,300,1.59980852032886,1.69210516573245,1.59980852032886,1.59980852032886,2437.79174222569,0.0,1.0
1973-11-07,13.5,14.25,13.5,13.5,1200,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,9751.16696890275,0.0,1.0
1973-11-08,13.75,14.5,13.75,13.75,1900,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,15439.3477007627,0.0,1.0
1973-11-09,14.0,14.75,14.0,14.0,2300,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,18689.736690397,0.0,1.0
1973-11-12,13.75,14.5,13.75,14.0,700,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,5688.18073185994,0.0,1.0
1973-11-13,13.5,14.25,13.5,13.75,800,1.66133961726459,1.75363626266817,1.66133961726459,1.69210516573245,6500.7779792685,0.0,1.0
1973-11-14,13.25,14.0,13.25,13.5,4500,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,36566.8761333855,0.0,1.0
1973-11-15,13.25,14.0,13.25,13.25,2200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,17877.1394429884,0.0,1.0
1973-11-16,13.0,13.75,13.0,13.25,2800,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,22752.7229274398,0.0,1.0
1973-11-19,13.25,14.0,13.25,13.25,600,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,4875.58348445139,0.0,1.0
1973-11-20,13.25,14.0,13.25,13.25,2300,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,18689.736690397,0.0,1.0
1973-11-21,13.25,14.0,13.25,13.25,1300,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,10563.7642163114,0.0,1.0
1973-11-23,13.25,14.0,13.25,13.25,200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,1625.19449481713,0.0,1.0
1973-11-26,13.0,13.75,13.0,13.25,1100,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,8938.56972149421,0.0,1.0
1973-11-27,13.0,13.75,13.0,13.0,800,1.59980852032886,1.69210516573245,1.59980852032886,1.59980852032886,6500.77797926852,0.0,1.0
1973-11-28,12.75,13.5,12.75,13.0,1500,1.569042971861,1.66133961726459,1.569042971861,1.59980852032886,12188.9587111284,0.0,1.0
1973-11-29,12.5,13.25,12.5,12.75,500,1.53827742339314,1.63057406879672,1.53827742339314,1.569042971861,4062.98623704281,0.0,1.0
1973-11-30,12.25,13.0,12.25,12.5,900,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,7313.37522667709,0.0,1.0
1973-12-03,12.25,13.0,12.25,12.25,600,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,4875.58348445139,0.0,1.0
1973-12-04,11.75,12.5,11.75,12.25,3500,1.44598077798955,1.53827742339314,1.44598077798955,1.50751187492527,28440.9036592997,0.0,1.0
1973-12-05,11.75,12.5,11.75,11.75,2700,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,21940.1256800312,0.0,1.0
1973-12-06,11.75,12.5,11.75,11.75,100,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,812.597247408562,0.0,1.0
1973-12-07,12.25,13.0,12.25,12.25,4300,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,34941.6816385683,0.0,1.0
1973-12-10,12.5,13.25,12.5,12.5,900,1.53827742339314,1.63057406879672,1.53827742339314,1.53827742339314,7313.37522667705,0.0,1.0
1973-12-11,12.25,13.0,12.25,12.5,1700,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,13814.1532059456,0.0,1.0
1973-12-12,12.0,12.75,12.0,12.25,600,1.47674632645741,1.569042971861,1.47674632645741,1.50751187492527,4875.58348445138,0.0,1.0
1973-12-13,12.0,12.75,12.0,12.0,1300,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,10563.7642163113,0.0,1.0
1973-12-14,12.0,12.75,12.0,12.0,1800,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,14626.7504533542,0.0,1.0
1973-12-17,12.0,12.75,12.0,12.0,1700,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,13814.1532059456,0.0,1.0
1973-12-18,12.0,12.75,12.0,12.0,200,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,1625.19449481713,0.0,1.0
1973-12-19,12.0,12.75,12.0,12.0,1500,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,12188.9587111285,0.0,1.0
1973-12-20,12.25,13.0,12.25,12.25,1400,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,11376.3614637199,0.0,1.0
1973-12-21,12.75,13.5,12.75,12.75,2300,1.569042971861,1.66133961726459,1.569042971861,1.569042971861,18689.7366903969,0.0,1.0
1973-12-24,13.0,13.75,13.0,13.0,100,1.59980852032886,1.69210516573245,1.59980852032886,1.59980852032886,812.597247408564,0.0,1.0
1973-12-26,13.0,13.75,13.0,13.0,1100,1.59980852032886,1.69210516573245,1.59980852032886,1.59980852032886,8938.56972149421,0.0,1.0
1973-12-27,13.25,14.0,13.25,13.25,2500,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,20314.9311852141,0.0,1.0
1973-12-28,13.25,14.0,13.25,13.25,1800,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,14626.7504533542,0.0,1.0
1973-12-31,13.5,14.25,13.5,13.5,1100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,8938.56972149418,0.0,1.0
1974-01-02,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1974-01-03,14.75,15.5,14.75,14.75,5300,1.8151673596039,1.90746400500749,1.8151673596039,1.8151673596039,43067.6541126539,0.0,1.0
1974-01-04,14.5,15.25,14.5,14.75,2600,1.78440181113604,1.87669845653963,1.78440181113604,1.8151673596039,21127.5284326226,0.0,1.0
1974-01-07,14.0,14.75,14.0,14.5,200,1.72287071420031,1.8151673596039,1.72287071420031,1.78440181113604,1625.19449481713,0.0,1.0
1974-01-08,13.5,14.25,13.5,14.0,2000,1.66133961726459,1.75363626266817,1.66133961726459,1.72287071420031,16251.9449481712,0.0,1.0
1974-01-09,13.0,13.75,13.0,13.5,1500,1.59980852032886,1.69210516573245,1.59980852032886,1.66133961726459,12188.9587111285,0.0,1.0
1974-01-10,12.75,13.5,12.75,13.0,3000,1.569042971861,1.66133961726459,1.569042971861,1.59980852032886,24377.9174222569,0.0,1.0
1974-01-11,12.5,13.25,12.5,12.75,3200,1.53827742339314,1.63057406879672,1.53827742339314,1.569042971861,26003.111917074,0.0,1.0
1974-01-14,12.25,13.0,12.25,12.5,700,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,5688.18073185996,0.0,1.0
1974-01-15,12.25,13.0,12.25,12.25,500,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,4062.98623704283,0.0,1.0
1974-01-16,12.25,13.0,12.25,12.25,500,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,4062.98623704283,0.0,1.0
1974-01-17,12.5,13.25,12.5,12.5,900,1.53827742339314,1.63057406879672,1.53827742339314,1.53827742339314,7313.37522667705,0.0,1.0
1974-01-18,12.25,13.0,12.25,12.5,800,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,6500.77797926852,0.0,1.0
1974-01-21,12.25,13.0,12.25,12.25,100,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,812.597247408565,0.0,1.0
1974-01-22,12.25,13.0,12.25,12.25,100,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,812.597247408565,0.0,1.0
1974-01-23,12.0,12.75,12.0,12.25,600,1.47674632645741,1.569042971861,1.47674632645741,1.50751187492527,4875.58348445138,0.0,1.0
1974-01-24,12.25,13.0,12.25,12.25,2000,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,16251.9449481713,0.0,1.0
1974-01-25,12.5,13.25,12.5,12.5,100,1.53827742339314,1.63057406879672,1.53827742339314,1.53827742339314,812.597247408562,0.0,1.0
1974-01-28,12.25,13.0,12.25,12.5,900,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,7313.37522667709,0.0,1.0
1974-01-29,12.25,13.0,12.25,12.25,1000,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,8125.97247408565,0.0,1.0
1974-01-30,12.25,13.0,12.25,12.25,3800,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,30878.6954015255,0.0,1.0
1974-01-31,12.5,13.25,12.5,12.5,1300,1.53827742339314,1.63057406879672,1.53827742339314,1.53827742339314,10563.7642163113,0.0,1.0
1974-02-01,12.5,13.25,12.5,12.5,700,1.53827742339314,1.63057406879672,1.53827742339314,1.53827742339314,5688.18073185993,0.0,1.0
1974-02-04,12.25,13.0,12.25,12.5,700,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,5688.18073185996,0.0,1.0
1974-02-05,12.0,12.75,12.0,12.25,800,1.47674632645741,1.569042971861,1.47674632645741,1.50751187492527,6500.77797926851,0.0,1.0
1974-02-06,12.0,12.75,12.0,12.0,800,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,6500.77797926851,0.0,1.0
1974-02-07,12.0,12.75,12.0,12.0,300,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,2437.79174222569,0.0,1.0
1974-02-08,12.25,13.0,12.25,12.25,2200,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,17877.1394429884,0.0,1.0
1974-02-11,13.25,14.0,13.25,13.25,1800,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,14626.7504533542,0.0,1.0
1974-02-12,13.25,14.0,13.25,13.25,100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,812.597247408566,0.0,1.0
1974-02-13,13.25,14.0,13.25,13.25,100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,812.597247408566,0.0,1.0
1974-02-14,13.25,14.0,13.25,13.25,700,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,5688.18073185996,0.0,1.0
1974-02-15,13.25,14.0,13.25,13.25,200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,1625.19449481713,0.0,1.0
1974-02-19,13.0,13.75,13.0,13.25,6000,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,48755.8348445139,0.0,1.0
1974-02-20,13.25,14.0,13.25,13.25,1000,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,8125.97247408566,0.0,1.0
1974-02-21,13.25,14.0,13.25,13.25,1100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,8938.56972149422,0.0,1.0
1974-02-22,13.25,14.0,13.25,13.25,1600,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,13001.5559585371,0.0,1.0
1974-02-25,13.25,13.75,13.25,13.25,100,1.63057406879672,1.69210516573245,1.63057406879672,1.63057406879672,812.597247408566,0.0,1.0
1974-02-26,13.5,14.25,13.5,13.5,800,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,6500.7779792685,0.0,1.0
1974-02-27,13.5,14.25,13.5,13.5,200,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,1625.19449481712,0.0,1.0
1974-02-28,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1974-03-01,13.25,14.0,13.25,13.5,1300,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,10563.7642163114,0.0,1.0
1974-03-04,13.25,14.0,13.25,13.25,200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,1625.19449481713,0.0,1.0
1974-03-05,13.25,14.0,13.25,13.25,1700,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,13814.1532059456,0.0,1.0
1974-03-06,13.25,14.0,13.25,13.25,500,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,4062.98623704283,0.0,1.0
1974-03-07,13.25,14.0,13.25,13.25,900,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,7313.37522667709,0.0,1.0
1974-03-08,13.0,13.75,13.0,13.25,500,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,4062.98623704282,0.0,1.0
1974-03-11,13.0,13.75,13.0,13.0,400,1.59980852032886,1.69210516573245,1.59980852032886,1.59980852032886,3250.38898963426,0.0,1.0
1974-03-12,13.25,14.0,13.25,13.25,100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,812.597247408566,0.0,1.0
1974-03-13,13.25,14.0,13.25,13.25,1600,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,13001.5559585371,0.0,1.0
1974-03-14,13.62,14.38,13.62,13.62,2800,1.67610708052916,1.76963434787146,1.67610708052916,1.67610708052916,22752.7229274398,0.0,1.0
1974-03-15,13.75,14.5,13.75,13.75,4500,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,36566.8761333854,0.0,1.0
1974-03-18,13.5,14.25,13.5,13.75,600,1.66133961726459,1.75363626266817,1.66133961726459,1.69210516573245,4875.58348445137,0.0,1.0
1974-03-19,13.5,14.25,13.5,13.5,700,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,5688.18073185993,0.0,1.0
1974-03-20,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1974-03-21,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1974-03-22,13.5,14.25,13.5,13.5,4700,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,38192.0706282024,0.0,1.0
1974-03-25,14.0,14.75,14.0,14.0,500,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,4062.98623704282,0.0,1.0
1974-03-26,14.0,14.75,14.0,14.0,2900,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,23565.3201748484,0.0,1.0
1974-03-27,14.0,14.75,14.0,14.0,100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,812.597247408565,0.0,1.0
1974-03-28,14.0,14.75,14.0,14.0,100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,812.597247408565,0.0,1.0
1974-03-29,14.0,14.75,14.0,14.0,300,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,2437.79174222569,0.0,1.0
1974-04-01,14.0,14.75,14.0,14.0,100,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,812.597247408565,0.0,1.0
1974-04-02,13.75,14.5,13.75,14.0,1700,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,13814.1532059456,0.0,1.0
1974-04-03,13.75,14.5,13.75,13.75,800,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,6500.77797926851,0.0,1.0
1974-04-04,13.75,14.5,13.75,13.75,2500,1.69210516573245,1.78440181113604,1.69210516573245,1.69210516573245,20314.9311852141,0.0,1.0
1974-04-05,14.0,14.75,14.0,14.0,1200,1.72287071420031,1.8151673596039,1.72287071420031,1.72287071420031,9751.16696890278,0.0,1.0
1974-04-08,13.75,14.5,13.75,14.0,1400,1.69210516573245,1.78440181113604,1.69210516573245,1.72287071420031,11376.3614637199,0.0,1.0
1974-04-09,13.5,14.25,13.5,13.75,600,1.66133961726459,1.75363626266817,1.66133961726459,1.69210516573245,4875.58348445137,0.0,1.0
1974-04-10,13.5,14.25,13.5,13.5,300,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,2437.79174222569,0.0,1.0
1974-04-11,13.5,14.25,13.5,13.5,300,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,2437.79174222569,0.0,1.0
1974-04-15,13.25,14.0,13.25,13.5,124600,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,1012496.17027107,0.0,1.0
1974-04-16,13.5,14.25,13.5,13.5,1900,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,15439.3477007627,0.0,1.0
1974-04-17,13.5,14.25,13.5,13.5,1000,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,8125.97247408562,0.0,1.0
1974-04-18,13.25,14.0,13.25,13.5,800,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,6500.77797926853,0.0,1.0
1974-04-19,13.5,14.25,13.5,13.5,1000,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,8125.97247408562,0.0,1.0
1974-04-22,13.5,14.25,13.5,13.5,100,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,812.597247408562,0.0,1.0
1974-04-23,13.25,14.0,13.25,13.5,1300,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,10563.7642163114,0.0,1.0
1974-04-24,13.25,14.0,13.25,13.25,400,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,3250.38898963426,0.0,1.0
1974-04-25,13.25,14.0,13.25,13.25,1100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,8938.56972149422,0.0,1.0
1974-04-26,13.25,14.0,13.25,13.25,100,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,812.597247408566,0.0,1.0
1974-04-29,13.25,14.0,13.25,13.25,400,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,3250.38898963426,0.0,1.0
1974-04-30,13.25,14.0,13.25,13.25,300,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,2437.7917422257,0.0,1.0
1974-05-01,13.25,14.0,13.25,13.25,400,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,3250.38898963426,0.0,1.0
1974-05-02,13.0,13.75,13.0,13.25,1200,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,9751.16696890277,0.0,1.0
1974-05-03,13.25,14.0,13.25,13.25,6200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,50381.0293393311,0.0,1.0
1974-05-06,13.25,14.0,13.25,13.25,300,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,2437.7917422257,0.0,1.0
1974-05-07,13.25,14.0,13.25,13.25,6200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,50381.0293393311,0.0,1.0
1974-05-08,13.5,14.25,13.5,13.5,2000,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,16251.9449481712,0.0,1.0
1974-05-09,13.5,14.25,13.5,13.5,600,1.66133961726459,1.75363626266817,1.66133961726459,1.66133961726459,4875.58348445137,0.0,1.0
1974-05-10,13.25,14.0,13.25,13.5,1500,1.63057406879672,1.72287071420031,1.63057406879672,1.66133961726459,12188.9587111285,0.0,1.0
1974-05-13,13.25,14.0,13.25,13.25,200,1.63057406879672,1.72287071420031,1.63057406879672,1.63057406879672,1625.19449481713,0.0,1.0
1974-05-14,13.0,13.75,13.0,13.25,3000,1.59980852032886,1.69210516573245,1.59980852032886,1.63057406879672,24377.9174222569,0.0,1.0
1974-05-15,12.75,13.5,12.75,13.0,1000,1.569042971861,1.66133961726459,1.569042971861,1.59980852032886,8125.97247408563,0.0,1.0
1974-05-16,12.75,13.5,12.75,12.75,1700,1.569042971861,1.66133961726459,1.569042971861,1.569042971861,13814.1532059456,0.0,1.0
1974-05-17,12.5,13.25,12.5,12.75,1500,1.53827742339314,1.63057406879672,1.53827742339314,1.569042971861,12188.9587111284,0.0,1.0
1974-05-20,12.25,13.0,12.25,12.5,2200,1.50751187492527,1.59980852032886,1.50751187492527,1.53827742339314,17877.1394429884,0.0,1.0
1974-05-21,12.25,13.0,12.25,12.25,7400,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,60132.1963082338,0.0,1.0
1974-05-22,12.25,13.0,12.25,12.25,4000,1.50751187492527,1.59980852032886,1.50751187492527,1.50751187492527,32503.8898963426,0.0,1.0
1974-05-23,12.0,12.75,12.0,12.25,800,1.47674632645741,1.569042971861,1.47674632645741,1.50751187492527,6500.77797926851,0.0,1.0
1974-05-24,12.0,12.75,12.0,12.0,500,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,4062.98623704282,0.0,1.0
1974-05-28,11.75,12.5,11.75,12.0,1200,1.44598077798955,1.53827742339314,1.44598077798955,1.47674632645741,9751.16696890275,0.0,1.0
1974-05-29,11.75,12.5,11.75,11.75,100,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,812.597247408562,0.0,1.0
1974-05-30,11.5,12.25,11.5,11.75,400,1.41521522952168,1.50751187492527,1.41521522952168,1.44598077798955,3250.38898963427,0.0,1.0
1974-05-31,11.5,12.25,11.5,11.5,100,1.41521522952168,1.50751187492527,1.41521522952168,1.41521522952168,812.597247408567,0.0,1.0
1974-06-03,11.75,12.5,11.75,11.75,600,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,4875.58348445137,0.0,1.0
1974-06-04,11.75,12.5,11.75,11.75,1300,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,10563.7642163113,0.0,1.0
1974-06-05,12.0,12.75,12.0,12.0,1300,1.47674632645741,1.569042971861,1.47674632645741,1.47674632645741,10563.7642163113,0.0,1.0
1974-06-06,11.75,12.5,11.75,12.0,2300,1.44598077798955,1.53827742339314,1.44598077798955,1.47674632645741,18689.7366903969,0.0,1.0
1974-06-07,11.75,12.5,11.75,11.75,100,1.44598077798955,1.53827742339314,1.44598077798955,1.44598077798955,812.597247408562,0.0,1.0
1974-06-10,11.25,12.0,11.25,11.75,2000,1.38444968105382,1.47674632645741,1.38444968105382,1.44598077798955,16251.9449481713,0.0,1.0
1974-06-11,11.25,12.0,11.25,11.25,2100,1.38444968105382,1.47674632645741,1.38444968105382,1.38444968105382,17064.5421955799,0.0,1.0
1974-06-12,10.75,11.5,10.75,11.25,2400,1.3229185841181,1.41521522952168,1.3229185841181,1.38444968105382,19502.3339378055,0.0,1.0
1974-06-13,10.75,11.5,10.75,10.75,400,1.3229185841181,1.41521522952168,1.3229185841181,1.3229185841181,3250.38898963425,0.0,1.0
1974-06-14,10.75,11.5,10.75,10.75,1000,1.3229185841181,1.41521522952168,1.3229185841181,1.3229185841181,8125.97247408562,0.0,1.0
1974-06-17,10.5,11.25,10.5,10.75,900,1.29215303565023,1.38444968105382,1.29215303565023,1.3229185841181,7313.3752266771,0.0,1.0
1974-06-18,10.5,11.25,10.5,10.5,500,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,4062.98623704283,0.0,1.0
1974-06-19,10.5,11.25,10.5,10.5,100,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,812.597247408566,0.0,1.0
1974-06-20,10.5,11.25,10.5,10.5,200,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,1625.19449481713,0.0,1.0
1974-06-21,10.5,11.25,10.5,10.5,400,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,3250.38898963427,0.0,1.0
1974-06-24,10.5,11.25,10.5,10.5,400,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,3250.38898963427,0.0,1.0
1974-06-25,10.75,11.5,10.75,10.75,1800,1.3229185841181,1.41521522952168,1.3229185841181,1.3229185841181,14626.7504533541,0.0,1.0
1974-06-26,10.5,11.25,10.5,10.75,500,1.29215303565023,1.38444968105382,1.29215303565023,1.3229185841181,4062.98623704283,0.0,1.0
1974-06-27,10.5,11.25,10.5,10.5,300,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,2437.7917422257,0.0,1.0
1974-06-28,10.75,11.5,10.75,10.75,1400,1.3229185841181,1.41521522952168,1.3229185841181,1.3229185841181,11376.3614637199,0.0,1.0
1974-07-01,11.0,11.75,11.0,11.0,900,1.35368413258596,1.44598077798955,1.35368413258596,1.35368413258596,7313.37522667707,0.0,1.0
1974-07-02,11.0,11.75,11.0,11.0,1300,1.35368413258596,1.44598077798955,1.35368413258596,1.35368413258596,10563.7642163113,0.0,1.0
1974-07-03,11.0,11.75,11.0,11.0,5100,1.35368413258596,1.44598077798955,1.35368413258596,1.35368413258596,41442.4596178367,0.0,1.0
1974-07-05,10.75,11.5,10.75,11.0,500,1.3229185841181,1.41521522952168,1.3229185841181,1.35368413258596,4062.98623704281,0.0,1.0
1974-07-08,10.5,11.25,10.5,10.75,100,1.29215303565023,1.38444968105382,1.29215303565023,1.3229185841181,812.597247408566,0.0,1.0
1974-07-09,10.75,11.5,10.75,10.75,500,1.3229185841181,1.41521522952168,1.3229185841181,1.3229185841181,4062.98623704281,0.0,1.0
1974-07-10,10.5,11.25,10.5,10.75,500,1.29215303565023,1.38444968105382,1.29215303565023,1.3229185841181,4062.98623704283,0.0,1.0
1974-07-11,10.5,11.25,10.5,10.5,1000,1.29215303565023,1.38444968105382,1.29215303565023,1.29215303565023,8125.97247408566,0.0,1.0
1974-07-12,10.25,11.0,10.25,10.5,1500,1.26138748718237,1.35368413258596,1.26138748718237,1.29215303565023,12188.9587111285,0.0,1.0
1974-07-15,10.0,10.75,10.0,10.25,2600,1.23062193871451,1.3229185841181,1.23062193871451,1.26138748718237,21127.5284326226,0.0,1.0
1974-07-16,10.0,10.75,10.0,10.0,200,1.23062193871451,1.3229185841181,1.23062193871451,1.23062193871451,1625.19449481713,0.0,1.0
1974-07-17,10.0,10.75,10.0,10.0,700,1.23062193871451,1.3229185841181,1.23062193871451,1.23062193871451,5688.18073185994,0.0,1.0
1974-07-18,10.0,10.75,10.0,10.0,2000,1.23062193871451,1.3229185841181,1.23062193871451,1.23062193871451,16251.9449481713,0.0,1.0
1974-07-19,10.0,10.75,10.0,10.0,100,1.23062193871451,1.3229185841181,1.23062193871451,1.23062193871451,812.597247408563,0.0,1.0
1974-07-22,9.75,10.5,9.75,10.0,1000,1.19985639024665,1.29215303565023,1.19985639024665,1.23062193871451,8125.97247408561,0.0,1.0
1974-07-23,9.75,10.5,9.75,9.75,600,1.19985639024665,1.29215303565023,1.19985639024665,1.19985639024665,4875.58348445137,0.0,1.0
1974-07-24,9.75,10.5,9.75,9.75,1100,1.19985639024665,1.29215303565023,1.19985639024665,1.19985639024665,8938.56972149417,0.0,1.0
1974-07-25,9.5,10.25,9.5,9.75,1500,1.16909084177878,1.26138748718237,1.16909084177878,1.19985639024665,12188.9587111285,0.0,1.0
1974-07-26,9.5,10.25,9.5,9.5,1300,1.16909084177878,1.26138748718237,1.16909084177878,1.16909084177878,10563.7642163114,0.0,1.0
1974-07-29,9.25,10.0,9.25,9.5,200,1.13832529331092,1.23062193871451,1.13832529331092,1.16909084177878,1625.19449481713,0.0,1.0
1974-07-30,9.25,10.0,9.25,9.25,500,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,4062.98623704282,0.0,1.0
1974-07-31,9.0,9.75,9.0,9.25,1000,1.10755974484306,1.19985639024665,1.10755974484306,1.13832529331092,8125.97247408562,0.0,1.0
1974-08-01,9.0,9.75,9.0,9.0,3700,1.10755974484306,1.19985639024665,1.10755974484306,1.10755974484306,30066.0981541168,0.0,1.0
1974-08-02,9.0,9.75,9.0,9.0,16000,1.10755974484306,1.19985639024665,1.10755974484306,1.10755974484306,130015.55958537,0.0,1.0
1974-08-05,9.25,10.0,9.25,9.25,5700,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,46318.0431022882,0.0,1.0
1974-08-06,9.25,10.0,9.25,9.25,900,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,7313.37522667708,0.0,1.0
1974-08-07,9.25,10.0,9.25,9.25,200,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,1625.19449481713,0.0,1.0
1974-08-08,9.25,10.0,9.25,9.25,600,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,4875.58348445138,0.0,1.0
1974-08-09,9.25,10.0,9.25,9.25,1100,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,8938.5697214942,0.0,1.0
1974-08-12,9.25,10.0,9.25,9.25,100,1.13832529331092,1.23062193871451,1.13832529331092,1.13832529331092,812.597247408564,0.0,1.0
1974-08-13,9.0,9.75,9.0,9.25,100,1.10755974484306,1.19985639024665,1.10755974484306,1.13832529331092,812.597247408562,0.0,1.0
1974-08-14,9.0,9.75,9.0,9.0,2100,1.10755974484306,1.19985639024665,1.10755974484306,1.10755974484306,17064.5421955798,0.0,1.0
1974-08-15,8.75,9.5,8.75,9.0,1400,1.07679419637519,1.16909084177878,1.07679419637519,1.10755974484306,11376.3614637199,0.0,1.0
1974-08-16,8.5,9.25,8.5,8.75,1800,1.04602864790733,1.13832529331092,1.04602864790733,1.07679419637519,14626.7504533542,0.0,1.0
1974-08-19,8.0,8.75,8.0,8.5,1700,0.984497550971607,1.07679419637519,0.984497550971607,1.04602864790733,13814.1532059456,0.0,1.0
1974-08-20,7.75,8.5,7.75,8.0,4200,0.953732002503744,1.04602864790733,0.953732002503744,0.984497550971607,34129.0843911597,0.0,1.0
1974-08-21,7.75,8.5,7.75,7.75,5300,0.953732002503744,1.04602864790733,0.953732002503744,0.953732002503744,43067.6541126539,0.0,1.0
1974-08-22,7.75,8.5,7.75,7.75,2000,0.953732002503744,1.04602864790733,0.953732002503744,0.953732002503744,16251.9449481713,0.0,1.0
1974-08-23,7.75,8.5,7.75,7.75,1400,0.953732002503744,1.04602864790733,0.953732002503744,0.953732002503744,11376.3614637199,0.0,1.0
1974-08-26,8.0,8.75,8.0,8.0,2000,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,16251.9449481713,0.0,1.0
1974-08-27,8.0,8.75,8.0,8.0,100,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,812.597247408564,0.0,1.0
1974-08-28,8.0,8.75,8.0,8.0,500,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,4062.98623704282,0.0,1.0
1974-08-29,8.0,8.75,8.0,8.0,1100,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,8938.5697214942,0.0,1.0
1974-08-30,8.25,9.0,8.25,8.25,500,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,4062.98623704282,0.0,1.0
1974-09-03,8.25,9.0,8.25,8.25,1200,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,9751.16696890276,0.0,1.0
1974-09-04,8.25,9.0,8.25,8.25,500,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,4062.98623704282,0.0,1.0
1974-09-05,8.25,9.0,8.25,8.25,100,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1974-09-06,8.25,9.0,8.25,8.25,800,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,6500.77797926851,0.0,1.0
1974-09-09,8.25,9.0,8.25,8.25,300,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,2437.79174222569,0.0,1.0
1974-09-10,8.25,9.0,8.25,8.25,2400,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,19502.3339378055,0.0,1.0
1974-09-11,8.5,9.25,8.5,8.5,300,1.04602864790733,1.13832529331092,1.04602864790733,1.04602864790733,2437.7917422257,0.0,1.0
1974-09-12,8.25,9.0,8.25,8.5,2600,1.01526309943947,1.10755974484306,1.01526309943947,1.04602864790733,21127.5284326227,0.0,1.0
1974-09-13,8.25,9.0,8.25,8.25,100,1.01526309943947,1.10755974484306,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1974-09-16,8.0,8.75,8.0,8.25,2600,0.984497550971607,1.07679419637519,0.984497550971607,1.01526309943947,21127.5284326227,0.0,1.0
1974-09-17,8.0,8.75,8.0,8.0,200,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,1625.19449481713,0.0,1.0
1974-09-18,8.0,8.75,8.0,8.0,200,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,1625.19449481713,0.0,1.0
1974-09-19,7.75,8.5,7.75,8.0,500,0.953732002503744,1.04602864790733,0.953732002503744,0.984497550971607,4062.98623704282,0.0,1.0
1974-09-20,7.75,8.5,7.75,7.75,3400,0.953732002503744,1.04602864790733,0.953732002503744,0.953732002503744,27628.3064118912,0.0,1.0
1974-09-23,8.0,8.75,8.0,8.0,100,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,812.597247408564,0.0,1.0
1974-09-24,8.0,8.75,8.0,8.0,100,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,812.597247408564,0.0,1.0
1974-09-25,8.0,8.75,8.0,8.0,2500,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,20314.9311852141,0.0,1.0
1974-09-26,8.0,8.75,8.0,8.0,3600,0.984497550971607,1.07679419637519,0.984497550971607,0.984497550971607,29253.5009067083,0.0,1.0
1974-09-27,7.75,8.5,7.75,8.0,2400,0.953732002503744,1.04602864790733,0.953732002503744,0.984497550971607,19502.3339378055,0.0,1.0
1974-09-30,7.25,8.0,7.25,7.75,3000,0.892200905568019,0.984497550971607,0.892200905568019,0.953732002503744,24377.9174222569,0.0,1.0
1974-10-01,7.0,7.75,7.0,7.25,2600,0.861435357100156,0.953732002503744,0.861435357100156,0.892200905568019,21127.5284326227,0.0,1.0
1974-10-02,7.0,7.75,7.0,7.0,200,0.861435357100156,0.953732002503744,0.861435357100156,0.861435357100156,1625.19449481713,0.0,1.0
1974-10-03,6.75,7.5,6.75,7.0,1700,0.830669808632293,0.922966454035881,0.830669808632293,0.861435357100156,13814.1532059456,0.0,1.0
1974-10-04,6.5,7.25,6.5,6.75,800,0.799904260164431,0.892200905568019,0.799904260164431,0.830669808632293,6500.77797926851,0.0,1.0
1974-10-07,6.75,7.5,6.75,6.75,300,0.830669808632293,0.922966454035881,0.830669808632293,0.830669808632293,2437.79174222569,0.0,1.0
1974-10-08,6.75,7.5,6.75,6.75,6000,0.830669808632293,0.922966454035881,0.830669808632293,0.830669808632293,48755.8348445138,0.0,1.0
1974-10-09,6.75,7.5,6.75,6.75,1000,0.830669808632293,0.922966454035881,0.830669808632293,0.830669808632293,8125.97247408564,0.0,1.0
1974-10-10,6.75,7.5,6.75,6.75,1600,0.830669808632293,0.922966454035881,0.830669808632293,0.830669808632293,13001.555958537,0.0,1.0
1974-10-11,6.75,7.5,6.75,6.75,100,0.830669808632293,0.922966454035881,0.830669808632293,0.830669808632293,812.597247408564,0.0,1.0
1974-10-14,6.5,7.25,6.5,6.75,3500,0.799904260164431,0.892200905568019,0.799904260164431,0.830669808632293,28440.9036592997,0.0,1.0
1974-10-15,6.5,7.25,6.5,6.5,1700,0.799904260164431,0.892200905568019,0.799904260164431,0.799904260164431,13814.1532059456,0.0,1.0
1974-10-16,6.5,7.25,6.5,6.5,2200,0.799904260164431,0.892200905568019,0.799904260164431,0.799904260164431,17877.1394429884,0.0,1.0
1974-10-17,6.5,7.25,6.5,6.5,3400,0.799904260164431,0.892200905568019,0.799904260164431,0.799904260164431,27628.3064118912,0.0,1.0
1974-10-18,7.0,7.75,7.0,7.0,2700,0.861435357100156,0.953732002503744,0.861435357100156,0.861435357100156,21940.1256800312,0.0,1.0
1974-10-21,6.88,7.62,6.88,7.0,1800,0.846667893835582,0.937733917300455,0.846667893835582,0.861435357100156,14626.7504533541,0.0,1.0
1974-10-22,7.0,7.75,7.0,7.0,1400,0.861435357100156,0.953732002503744,0.861435357100156,0.861435357100156,11376.3614637199,0.0,1.0
1974-10-23,7.0,7.5,7.0,7.0,29500,0.861435357100156,0.922966454035881,0.861435357100156,0.861435357100156,239716.187985526,0.0,1.0
1974-10-24,7.0,7.5,7.0,7.0,2000,0.861435357100156,0.922966454035881,0.861435357100156,0.861435357100156,16251.9449481713,0.0,1.0
1974-10-25,7.38,7.88,7.38,7.38,2000,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,16251.9449481713,0.0,1.0
1974-10-28,7.62,8.12,7.62,7.62,5200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,42255.0568652453,0.0,1.0
1974-10-29,8.0,8.5,8.0,8.0,5900,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,47943.2375971053,0.0,1.0
1974-10-30,8.12,8.62,8.12,8.12,4100,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,33316.4871437511,0.0,1.0
1974-10-31,8.0,8.5,8.0,8.12,2800,0.984497550971607,1.04602864790733,0.984497550971607,0.999265014236181,22752.7229274398,0.0,1.0
1974-11-01,8.0,8.0,8.0,8.0,0,0.984497550971607,0.984497550971607,0.984497550971607,0.984497550971607,0,0.0,1.0
1974-11-04,8.0,8.5,8.0,8.0,500,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,4062.98623704282,0.0,1.0
1974-11-05,8.0,8.5,8.0,8.0,200,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,1625.19449481713,0.0,1.0
1974-11-06,7.62,8.12,7.62,8.0,900,0.937733917300455,0.999265014236181,0.937733917300455,0.984497550971607,7313.37522667708,0.0,1.0
1974-11-07,7.75,8.25,7.75,7.75,300,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,2437.79174222569,0.0,1.0
1974-11-08,7.62,8.12,7.62,7.75,2100,0.937733917300455,0.999265014236181,0.937733917300455,0.953732002503744,17064.5421955798,0.0,1.0
1974-11-11,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1974-11-12,7.5,8.0,7.5,7.62,2900,0.922966454035881,0.984497550971607,0.922966454035881,0.937733917300455,23565.3201748484,0.0,1.0
1974-11-13,7.25,7.75,7.25,7.5,1400,0.892200905568019,0.953732002503744,0.892200905568019,0.922966454035881,11376.3614637199,0.0,1.0
1974-11-14,7.25,7.75,7.25,7.25,2100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,17064.5421955798,0.0,1.0
1974-11-15,7.25,7.75,7.25,7.25,1800,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,14626.7504533541,0.0,1.0
1974-11-18,7.25,7.75,7.25,7.25,5100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,41442.4596178367,0.0,1.0
1974-11-19,7.0,7.5,7.0,7.25,2200,0.861435357100156,0.922966454035881,0.861435357100156,0.892200905568019,17877.1394429884,0.0,1.0
1974-11-20,6.88,7.38,6.88,7.0,1700,0.846667893835582,0.908198990771307,0.846667893835582,0.861435357100156,13814.1532059456,0.0,1.0
1974-11-21,6.88,7.38,6.88,6.88,1600,0.846667893835582,0.908198990771307,0.846667893835582,0.846667893835582,13001.555958537,0.0,1.0
1974-11-22,7.0,7.5,7.0,7.0,600,0.861435357100156,0.922966454035881,0.861435357100156,0.861435357100156,4875.58348445138,0.0,1.0
1974-11-25,6.88,7.38,6.88,7.0,200,0.846667893835582,0.908198990771307,0.846667893835582,0.861435357100156,1625.19449481713,0.0,1.0
1974-11-26,6.75,7.25,6.75,6.88,800,0.830669808632293,0.892200905568019,0.830669808632293,0.846667893835582,6500.77797926851,0.0,1.0
1974-11-27,6.75,7.25,6.75,6.75,1300,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,10563.7642163113,0.0,1.0
1974-11-29,6.75,7.25,6.75,6.75,3500,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,28440.9036592997,0.0,1.0
1974-12-02,6.75,7.25,6.75,6.75,1500,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,12188.9587111285,0.0,1.0
1974-12-03,6.38,6.88,6.38,6.75,4000,0.785136796899856,0.846667893835582,0.785136796899856,0.830669808632293,32503.8898963426,0.0,1.0
1974-12-04,6.38,6.88,6.38,6.38,1500,0.785136796899856,0.846667893835582,0.785136796899856,0.785136796899856,12188.9587111285,0.0,1.0
1974-12-05,6.25,6.75,6.25,6.38,7300,0.769138711696568,0.830669808632293,0.769138711696568,0.785136796899856,59319.5990608252,0.0,1.0
1974-12-06,6.12,6.62,6.12,6.25,2300,0.753140626493279,0.814671723429005,0.753140626493279,0.769138711696568,18689.736690397,0.0,1.0
1974-12-09,6.25,6.75,6.25,6.25,7200,0.769138711696568,0.830669808632293,0.769138711696568,0.769138711696568,58507.0018134166,0.0,1.0
1974-12-10,6.38,6.88,6.38,6.38,2300,0.785136796899856,0.846667893835582,0.785136796899856,0.785136796899856,18689.736690397,0.0,1.0
1974-12-11,6.25,6.75,6.25,6.38,1000,0.769138711696568,0.830669808632293,0.769138711696568,0.785136796899856,8125.97247408564,0.0,1.0
1974-12-12,6.25,6.75,6.25,6.25,700,0.769138711696568,0.830669808632293,0.769138711696568,0.769138711696568,5688.18073185995,0.0,1.0
1974-12-13,6.25,6.75,6.25,6.25,2000,0.769138711696568,0.830669808632293,0.769138711696568,0.769138711696568,16251.9449481713,0.0,1.0
1974-12-16,6.25,6.75,6.25,6.25,200,0.769138711696568,0.830669808632293,0.769138711696568,0.769138711696568,1625.19449481713,0.0,1.0
1974-12-17,6.25,6.75,6.25,6.25,2600,0.769138711696568,0.830669808632293,0.769138711696568,0.769138711696568,21127.5284326227,0.0,1.0
1974-12-18,6.12,6.62,6.12,6.25,8100,0.753140626493279,0.814671723429005,0.753140626493279,0.769138711696568,65820.3770400937,0.0,1.0
1974-12-19,6.0,6.5,6.0,6.12,7000,0.738373163228705,0.799904260164431,0.738373163228705,0.753140626493279,56881.8073185995,0.0,1.0
1974-12-20,6.38,6.88,6.38,6.38,2600,0.785136796899856,0.846667893835582,0.785136796899856,0.785136796899856,21127.5284326227,0.0,1.0
1974-12-23,6.25,6.75,6.25,6.38,3800,0.769138711696568,0.830669808632293,0.769138711696568,0.785136796899856,30878.6954015254,0.0,1.0
1974-12-24,6.38,6.88,6.38,6.38,3300,0.785136796899856,0.846667893835582,0.785136796899856,0.785136796899856,26815.7091644826,0.0,1.0
1974-12-26,6.5,7.0,6.5,6.5,2500,0.799904260164431,0.861435357100156,0.799904260164431,0.799904260164431,20314.9311852141,0.0,1.0
1974-12-27,6.62,7.12,6.62,6.62,2000,0.814671723429005,0.87620282036473,0.814671723429005,0.814671723429005,16251.9449481713,0.0,1.0
1974-12-30,6.5,7.0,6.5,6.62,3000,0.799904260164431,0.861435357100156,0.799904260164431,0.814671723429005,24377.9174222569,0.0,1.0
1974-12-31,6.88,7.38,6.88,6.88,3400,0.846667893835582,0.908198990771307,0.846667893835582,0.846667893835582,27628.3064118912,0.0,1.0
1975-01-02,7.12,7.62,7.12,7.12,1600,0.87620282036473,0.937733917300455,0.87620282036473,0.87620282036473,13001.555958537,0.0,1.0
1975-01-03,7.38,7.88,7.38,7.38,2700,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,21940.1256800312,0.0,1.0
1975-01-06,7.38,7.88,7.38,7.38,3200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,26003.111917074,0.0,1.0
1975-01-07,8.0,8.5,8.0,8.0,2900,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,23565.3201748483,0.0,1.0
1975-01-08,8.12,8.62,8.12,8.12,1300,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,10563.7642163113,0.0,1.0
1975-01-09,8.5,9.0,8.5,8.5,800,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,6500.77797926853,0.0,1.0
1975-01-10,9.0,9.5,9.0,9.0,1700,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,13814.1532059456,0.0,1.0
1975-01-13,9.0,9.5,9.0,9.0,1500,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,12188.9587111284,0.0,1.0
1975-01-14,9.12,9.62,9.12,9.12,800,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,6500.77797926852,0.0,1.0
1975-01-15,9.25,9.75,9.25,9.25,600,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,4875.58348445138,0.0,1.0
1975-01-16,9.25,9.75,9.25,9.25,300,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,2437.79174222569,0.0,1.0
1975-01-17,9.12,9.62,9.12,9.25,1600,1.12232720810763,1.18385830504336,1.12232720810763,1.13832529331092,13001.555958537,0.0,1.0
1975-01-20,9.25,9.75,9.25,9.25,200,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,1625.19449481713,0.0,1.0
1975-01-21,9.25,9.75,9.25,9.25,1600,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,13001.555958537,0.0,1.0
1975-01-22,9.25,9.75,9.25,9.25,1500,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,12188.9587111285,0.0,1.0
1975-01-23,9.25,9.75,9.25,9.25,5900,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,47943.2375971053,0.0,1.0
1975-01-24,9.25,9.75,9.25,9.25,1200,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,9751.16696890277,0.0,1.0
1975-01-27,9.25,9.75,9.25,9.25,500,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,4062.98623704282,0.0,1.0
1975-01-28,9.25,9.75,9.25,9.25,2500,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,20314.9311852141,0.0,1.0
1975-01-29,9.5,10.0,9.5,9.5,300,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,2437.7917422257,0.0,1.0
1975-01-30,9.62,10.12,9.62,9.62,1000,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,8125.97247408562,0.0,1.0
1975-01-31,9.62,10.12,9.62,9.62,5800,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,47130.6403496966,0.0,1.0
1975-02-03,9.62,10.12,9.62,9.62,100,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,812.597247408562,0.0,1.0
1975-02-04,9.75,10.25,9.75,9.75,700,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,5688.18073185993,0.0,1.0
1975-02-05,9.88,10.38,9.88,9.88,1300,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,10563.7642163114,0.0,1.0
1975-02-06,9.88,10.38,9.88,9.88,1600,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,13001.5559585371,0.0,1.0
1975-02-07,9.88,10.38,9.88,9.88,100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,812.597247408567,0.0,1.0
1975-02-10,9.88,10.38,9.88,9.88,100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,812.597247408567,0.0,1.0
1975-02-11,9.5,10.0,9.5,9.88,800,1.16909084177878,1.23062193871451,1.16909084177878,1.21585447544993,6500.77797926853,0.0,1.0
1975-02-12,8.88,9.38,8.88,9.38,1700,1.09279228157848,1.15432337851421,1.09279228157848,1.15432337851421,13814.1532059456,0.0,1.0
1975-02-13,8.88,9.38,8.88,8.88,600,1.09279228157848,1.15432337851421,1.09279228157848,1.09279228157848,4875.5834844514,0.0,1.0
1975-02-14,8.88,9.38,8.88,8.88,200,1.09279228157848,1.15432337851421,1.09279228157848,1.09279228157848,1625.19449481713,0.0,1.0
1975-02-18,8.38,8.88,8.38,8.88,1800,1.03126118464276,1.09279228157848,1.03126118464276,1.09279228157848,14626.7504533541,0.0,1.0
1975-02-19,8.38,8.88,8.38,8.38,100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,812.597247408562,0.0,1.0
1975-02-20,8.25,8.75,8.25,8.38,200,1.01526309943947,1.07679419637519,1.01526309943947,1.03126118464276,1625.19449481713,0.0,1.0
1975-02-21,8.38,8.88,8.38,8.38,1000,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,8125.97247408562,0.0,1.0
1975-02-24,8.38,8.88,8.38,8.38,2000,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,16251.9449481712,0.0,1.0
1975-02-25,8.38,8.88,8.38,8.38,200,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,1625.19449481712,0.0,1.0
1975-02-26,8.38,8.88,8.38,8.38,100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,812.597247408562,0.0,1.0
1975-02-27,8.38,8.88,8.38,8.38,100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,812.597247408562,0.0,1.0
1975-02-28,8.62,9.12,8.62,8.62,2000,1.06079611117191,1.12232720810763,1.06079611117191,1.06079611117191,16251.9449481712,0.0,1.0
1975-03-03,8.75,9.25,8.75,8.75,700,1.07679419637519,1.13832529331092,1.07679419637519,1.07679419637519,5688.18073185997,0.0,1.0
1975-03-04,9.0,9.5,9.0,9.0,900,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,7313.37522667706,0.0,1.0
1975-03-05,9.62,10.12,9.62,9.62,2100,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,17064.5421955798,0.0,1.0
1975-03-06,9.38,9.88,9.38,9.62,200,1.15432337851421,1.21585447544993,1.15432337851421,1.18385830504336,1625.19449481713,0.0,1.0
1975-03-07,9.62,10.12,9.62,9.62,400,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,3250.38898963425,0.0,1.0
1975-03-10,9.88,10.38,9.88,9.88,1100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,8938.56972149423,0.0,1.0
1975-03-11,9.88,10.38,9.88,9.88,1100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,8938.56972149423,0.0,1.0
1975-03-12,10.0,10.5,10.0,10.0,900,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,7313.37522667707,0.0,1.0
1975-03-13,9.88,10.38,9.88,10.0,1200,1.21585447544993,1.27738557238566,1.21585447544993,1.23062193871451,9751.1669689028,0.0,1.0
1975-03-14,10.0,10.5,10.0,10.0,600,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,4875.58348445138,0.0,1.0
1975-03-17,10.0,10.5,10.0,10.0,1500,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,12188.9587111284,0.0,1.0
1975-03-18,9.88,10.38,9.88,10.0,2000,1.21585447544993,1.27738557238566,1.21585447544993,1.23062193871451,16251.9449481713,0.0,1.0
1975-03-19,9.75,10.25,9.75,9.88,2800,1.19985639024665,1.26138748718237,1.19985639024665,1.21585447544993,22752.7229274397,0.0,1.0
1975-03-20,9.75,10.25,9.75,9.75,5500,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,44692.8486074709,0.0,1.0
1975-03-21,9.75,10.25,9.75,9.75,100,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,812.597247408561,0.0,1.0
1975-03-24,9.62,10.12,9.62,9.75,400,1.18385830504336,1.24538940197908,1.18385830504336,1.19985639024665,3250.38898963425,0.0,1.0
1975-03-25,9.5,10.0,9.5,9.62,100,1.16909084177878,1.23062193871451,1.16909084177878,1.18385830504336,812.597247408566,0.0,1.0
1975-03-26,9.62,10.12,9.62,9.62,100,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,812.597247408562,0.0,1.0
1975-03-27,9.62,10.12,9.62,9.62,2500,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,20314.931185214,0.0,1.0
1975-03-31,9.5,10.0,9.5,9.62,1300,1.16909084177878,1.23062193871451,1.16909084177878,1.18385830504336,10563.7642163114,0.0,1.0
1975-04-01,9.5,10.0,9.5,9.5,1200,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,9751.16696890279,0.0,1.0
1975-04-02,9.38,9.88,9.38,9.5,800,1.15432337851421,1.21585447544993,1.15432337851421,1.16909084177878,6500.77797926851,0.0,1.0
1975-04-03,9.25,9.75,9.25,9.38,300,1.13832529331092,1.19985639024665,1.13832529331092,1.15432337851421,2437.79174222569,0.0,1.0
1975-04-04,9.25,9.75,9.25,9.25,100,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,812.597247408564,0.0,1.0
1975-04-07,8.62,9.12,8.62,9.12,3200,1.06079611117191,1.12232720810763,1.06079611117191,1.12232720810763,26003.111917074,0.0,1.0
1975-04-08,8.12,8.62,8.12,8.62,2100,0.999265014236181,1.06079611117191,0.999265014236181,1.06079611117191,17064.5421955798,0.0,1.0
1975-04-09,8.0,8.5,8.0,8.12,3000,0.984497550971607,1.04602864790733,0.984497550971607,0.999265014236181,24377.9174222569,0.0,1.0
1975-04-10,7.88,8.38,7.88,8.0,1500,0.969730087707033,1.03126118464276,0.969730087707033,0.984497550971607,12188.9587111285,0.0,1.0
1975-04-11,7.88,8.38,7.88,7.88,100,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,812.597247408564,0.0,1.0
1975-04-14,8.0,8.5,8.0,8.0,500,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,4062.98623704282,0.0,1.0
1975-04-15,7.62,8.12,7.62,8.0,200,0.937733917300455,0.999265014236181,0.937733917300455,0.984497550971607,1625.19449481713,0.0,1.0
1975-04-16,7.62,8.12,7.62,7.62,800,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,6500.77797926851,0.0,1.0
1975-04-17,7.62,8.12,7.62,7.62,1100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8938.56972149421,0.0,1.0
1975-04-18,7.62,8.12,7.62,7.62,200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,1625.19449481713,0.0,1.0
1975-04-21,7.62,8.12,7.62,7.62,200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,1625.19449481713,0.0,1.0
1975-04-22,7.62,8.12,7.62,7.62,2400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,19502.3339378055,0.0,1.0
1975-04-23,7.62,8.12,7.62,7.62,29500,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,239716.187985526,0.0,1.0
1975-04-24,7.62,8.12,7.62,7.62,1000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8125.97247408564,0.0,1.0
1975-04-25,7.5,8.0,7.5,7.62,300,0.922966454035881,0.984497550971607,0.922966454035881,0.937733917300455,2437.79174222569,0.0,1.0
1975-04-28,7.75,8.25,7.75,7.75,1900,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,15439.3477007627,0.0,1.0
1975-04-29,7.88,8.38,7.88,7.88,4300,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,34941.6816385682,0.0,1.0
1975-04-30,8.0,8.5,8.0,8.0,2500,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,20314.9311852141,0.0,1.0
1975-05-01,8.0,8.5,8.0,8.0,100,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,812.597247408564,0.0,1.0
1975-05-02,8.0,8.5,8.0,8.0,500,0.984497550971607,1.04602864790733,0.984497550971607,0.984497550971607,4062.98623704282,0.0,1.0
1975-05-05,7.5,8.0,7.5,8.0,1700,0.922966454035881,0.984497550971607,0.922966454035881,0.984497550971607,13814.1532059456,0.0,1.0
1975-05-06,7.25,7.75,7.25,7.5,3000,0.892200905568019,0.953732002503744,0.892200905568019,0.922966454035881,24377.9174222569,0.0,1.0
1975-05-07,7.25,7.75,7.25,7.25,100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,812.597247408564,0.0,1.0
1975-05-08,7.25,7.75,7.25,7.25,400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,3250.38898963425,0.0,1.0
1975-05-09,7.25,7.75,7.25,7.25,1600,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,13001.555958537,0.0,1.0
1975-05-12,7.25,7.75,7.25,7.25,6900,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,56069.2100711909,0.0,1.0
1975-05-13,7.38,7.88,7.38,7.38,8900,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,72321.1550193622,0.0,1.0
1975-05-14,7.38,7.88,7.38,7.38,6600,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,53631.4183289652,0.0,1.0
1975-05-15,7.25,7.75,7.25,7.38,1600,0.892200905568019,0.953732002503744,0.892200905568019,0.908198990771307,13001.555958537,0.0,1.0
1975-05-16,7.25,7.75,7.25,7.25,1700,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,13814.1532059456,0.0,1.0
1975-05-19,7.25,7.75,7.25,7.25,4500,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,36566.8761333854,0.0,1.0
1975-05-20,7.25,7.75,7.25,7.25,5400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,43880.2513600624,0.0,1.0
1975-05-21,7.12,7.62,7.12,7.25,13000,0.87620282036473,0.937733917300455,0.87620282036473,0.892200905568019,105637.642163113,0.0,1.0
1975-05-22,7.38,7.88,7.38,7.38,1700,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,13814.1532059456,0.0,1.0
1975-05-23,7.5,8.0,7.5,7.5,500,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,4062.98623704282,0.0,1.0
1975-05-27,7.5,8.0,7.5,7.5,28000,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,227527.229274398,0.0,1.0
1975-05-28,7.5,8.0,7.5,7.5,5000,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,40629.8623704282,0.0,1.0
1975-05-29,7.5,8.0,7.5,7.5,5300,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,43067.6541126539,0.0,1.0
1975-05-30,7.5,8.0,7.5,7.5,800,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,6500.77797926851,0.0,1.0
1975-06-02,7.5,8.0,7.5,7.5,1400,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,11376.3614637199,0.0,1.0
1975-06-03,7.38,7.88,7.38,7.5,900,0.908198990771307,0.969730087707033,0.908198990771307,0.922966454035881,7313.37522667708,0.0,1.0
1975-06-04,7.38,7.88,7.38,7.38,200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,1625.19449481713,0.0,1.0
1975-06-05,7.38,7.88,7.38,7.38,1900,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,15439.3477007627,0.0,1.0
1975-06-06,7.38,7.88,7.38,7.38,300,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,2437.79174222569,0.0,1.0
1975-06-09,7.38,7.88,7.38,7.38,200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,1625.19449481713,0.0,1.0
1975-06-10,7.25,7.75,7.25,7.38,600,0.892200905568019,0.953732002503744,0.892200905568019,0.908198990771307,4875.58348445138,0.0,1.0
1975-06-11,7.25,7.75,7.25,7.25,500,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,4062.98623704282,0.0,1.0
1975-06-12,7.25,7.75,7.25,7.25,100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,812.597247408564,0.0,1.0
1975-06-13,7.25,7.75,7.25,7.25,700,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,5688.18073185994,0.0,1.0
1975-06-16,7.25,7.75,7.25,7.25,100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,812.597247408564,0.0,1.0
1975-06-17,7.12,7.62,7.12,7.25,300,0.87620282036473,0.937733917300455,0.87620282036473,0.892200905568019,2437.79174222569,0.0,1.0
1975-06-18,7.12,7.62,7.12,7.12,600,0.87620282036473,0.937733917300455,0.87620282036473,0.87620282036473,4875.58348445138,0.0,1.0
1975-06-19,7.25,7.75,7.25,7.25,2300,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,18689.736690397,0.0,1.0
1975-06-20,7.25,7.75,7.25,7.25,3000,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,24377.9174222569,0.0,1.0
1975-06-23,7.62,8.12,7.62,7.62,1900,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,15439.3477007627,0.0,1.0
1975-06-24,7.75,8.25,7.75,7.75,2900,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,23565.3201748484,0.0,1.0
1975-06-25,7.75,8.25,7.75,7.75,1300,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,10563.7642163113,0.0,1.0
1975-06-26,7.75,8.25,7.75,7.75,600,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,4875.58348445138,0.0,1.0
1975-06-27,7.75,8.25,7.75,7.75,700,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,5688.18073185995,0.0,1.0
1975-06-30,7.75,8.25,7.75,7.75,700,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,5688.18073185995,0.0,1.0
1975-07-01,7.75,8.25,7.75,7.75,800,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,6500.77797926851,0.0,1.0
1975-07-02,7.75,8.25,7.75,7.75,900,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,7313.37522667708,0.0,1.0
1975-07-03,7.75,8.25,7.75,7.75,1600,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,13001.555958537,0.0,1.0
1975-07-07,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-07-08,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-07-09,7.88,8.38,7.88,7.88,2200,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,17877.1394429884,0.0,1.0
1975-07-10,7.88,8.38,7.88,7.88,700,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,5688.18073185995,0.0,1.0
1975-07-11,7.88,8.38,7.88,7.88,500,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,4062.98623704282,0.0,1.0
1975-07-14,7.88,8.38,7.88,7.88,1700,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,13814.1532059456,0.0,1.0
1975-07-15,8.25,8.75,8.25,8.25,8700,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,70695.960524545,0.0,1.0
1975-07-16,8.25,8.75,8.25,8.25,300,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,2437.79174222569,0.0,1.0
1975-07-17,8.12,8.62,8.12,8.25,400,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,3250.38898963425,0.0,1.0
1975-07-18,8.12,8.62,8.12,8.12,500,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,4062.98623704282,0.0,1.0
1975-07-21,8.12,8.62,8.12,8.12,100,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,812.597247408564,0.0,1.0
1975-07-22,8.25,8.75,8.25,8.25,300,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,2437.79174222569,0.0,1.0
1975-07-23,8.12,8.62,8.12,8.25,100,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,812.597247408564,0.0,1.0
1975-07-24,8.25,8.75,8.25,8.25,500,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,4062.98623704282,0.0,1.0
1975-07-25,8.25,8.75,8.25,8.25,700,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,5688.18073185994,0.0,1.0
1975-07-28,8.25,8.75,8.25,8.25,1600,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,13001.555958537,0.0,1.0
1975-07-29,8.25,8.75,8.25,8.25,4000,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,32503.8898963425,0.0,1.0
1975-07-30,8.12,8.62,8.12,8.25,6400,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,52006.2238341481,0.0,1.0
1975-07-31,8.12,8.62,8.12,8.12,100,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,812.597247408564,0.0,1.0
1975-08-01,8.0,8.5,8.0,8.12,1400,0.984497550971607,1.04602864790733,0.984497550971607,0.999265014236181,11376.3614637199,0.0,1.0
1975-08-04,7.88,8.38,7.88,8.0,100,0.969730087707033,1.03126118464276,0.969730087707033,0.984497550971607,812.597247408564,0.0,1.0
1975-08-05,7.75,8.25,7.75,7.88,5700,0.953732002503744,1.01526309943947,0.953732002503744,0.969730087707033,46318.0431022881,0.0,1.0
1975-08-06,7.62,8.12,7.62,7.75,6300,0.937733917300455,0.999265014236181,0.937733917300455,0.953732002503744,51193.6265867395,0.0,1.0
1975-08-07,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-08-08,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-08-11,7.62,8.12,7.62,7.62,1400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,11376.3614637199,0.0,1.0
1975-08-12,7.62,8.12,7.62,7.62,300,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,2437.79174222569,0.0,1.0
1975-08-13,7.62,8.12,7.62,7.62,1000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8125.97247408564,0.0,1.0
1975-08-14,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-08-15,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-08-18,7.62,8.12,7.62,7.62,200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,1625.19449481713,0.0,1.0
1975-08-19,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-08-20,7.38,7.88,7.38,7.62,1700,0.908198990771307,0.969730087707033,0.908198990771307,0.937733917300455,13814.1532059456,0.0,1.0
1975-08-21,7.38,7.88,7.38,7.38,300,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,2437.79174222569,0.0,1.0
1975-08-22,7.38,7.88,7.38,7.38,400,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,3250.38898963426,0.0,1.0
1975-08-25,7.38,7.88,7.38,7.38,200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,1625.19449481713,0.0,1.0
1975-08-26,7.38,7.88,7.38,7.38,200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,1625.19449481713,0.0,1.0
1975-08-27,7.38,7.88,7.38,7.38,1000,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,8125.97247408564,0.0,1.0
1975-08-28,7.5,8.0,7.5,7.5,200,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,1625.19449481713,0.0,1.0
1975-08-29,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-09-02,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-09-03,7.62,8.12,7.62,7.62,2000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,16251.9449481713,0.0,1.0
1975-09-04,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-09-05,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-09-08,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-09-09,7.62,8.12,7.62,7.62,1000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8125.97247408564,0.0,1.0
1975-09-10,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-09-11,7.62,8.12,7.62,7.62,1100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8938.56972149421,0.0,1.0
1975-09-12,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-09-15,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-09-16,7.62,8.12,7.62,7.62,1200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,9751.16696890277,0.0,1.0
1975-09-17,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-09-18,7.75,8.25,7.75,7.75,600,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,4875.58348445138,0.0,1.0
1975-09-19,7.62,8.12,7.62,7.75,800,0.937733917300455,0.999265014236181,0.937733917300455,0.953732002503744,6500.77797926851,0.0,1.0
1975-09-22,7.75,8.25,7.75,7.75,300,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,2437.79174222569,0.0,1.0
1975-09-23,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-09-24,7.75,8.25,7.75,7.75,3200,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,26003.111917074,0.0,1.0
1975-09-25,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-09-26,7.75,8.25,7.75,7.75,400,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,3250.38898963426,0.0,1.0
1975-09-29,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1975-09-30,7.75,8.25,7.75,7.75,2400,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,19502.3339378055,0.0,1.0
1975-10-01,7.62,8.12,7.62,7.75,100,0.937733917300455,0.999265014236181,0.937733917300455,0.953732002503744,812.597247408564,0.0,1.0
1975-10-02,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-10-03,7.62,8.12,7.62,7.62,500,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4062.98623704282,0.0,1.0
1975-10-06,7.62,8.12,7.62,7.62,300,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,2437.79174222569,0.0,1.0
1975-10-07,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-10-08,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-10-09,7.62,8.12,7.62,7.62,200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,1625.19449481713,0.0,1.0
1975-10-10,7.62,8.12,7.62,7.62,500,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4062.98623704282,0.0,1.0
1975-10-13,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-10-14,7.5,8.0,7.5,7.62,100,0.922966454035881,0.984497550971607,0.922966454035881,0.937733917300455,812.597247408564,0.0,1.0
1975-10-15,7.5,8.0,7.5,7.5,400,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,3250.38898963426,0.0,1.0
1975-10-16,7.5,8.0,7.5,7.5,1000,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,8125.97247408564,0.0,1.0
1975-10-17,7.5,8.0,7.5,7.5,1200,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,9751.16696890277,0.0,1.0
1975-10-20,7.5,8.0,7.5,7.5,300,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,2437.79174222569,0.0,1.0
1975-10-21,7.5,8.0,7.5,7.5,600,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,4875.58348445139,0.0,1.0
1975-10-22,7.5,8.0,7.5,7.5,100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,812.597247408564,0.0,1.0
1975-10-23,7.62,8.12,7.62,7.62,23300,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,189335.158646195,0.0,1.0
1975-10-24,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-10-27,7.62,8.12,7.62,7.62,3100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,25190.5146696655,0.0,1.0
1975-10-28,7.62,8.12,7.62,7.62,500,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4062.98623704282,0.0,1.0
1975-10-29,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-10-30,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-10-31,7.62,7.62,7.62,7.62,0,0.937733917300455,0.937733917300455,0.937733917300455,0.937733917300455,0,0.0,1.0
1975-11-03,7.75,8.25,7.75,7.75,1200,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,9751.16696890277,0.0,1.0
1975-11-04,7.62,8.12,7.62,7.75,300,0.937733917300455,0.999265014236181,0.937733917300455,0.953732002503744,2437.79174222569,0.0,1.0
1975-11-05,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-11-06,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-11-07,7.62,8.12,7.62,7.62,100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,812.597247408564,0.0,1.0
1975-11-10,7.62,8.12,7.62,7.62,600,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,4875.58348445139,0.0,1.0
1975-11-11,7.62,8.12,7.62,7.62,6000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,48755.8348445139,0.0,1.0
1975-11-12,7.62,8.12,7.62,7.62,400,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,3250.38898963426,0.0,1.0
1975-11-13,7.62,8.12,7.62,7.62,1000,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,8125.97247408564,0.0,1.0
1975-11-14,7.62,8.12,7.62,7.62,1200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,9751.16696890277,0.0,1.0
1975-11-17,7.5,8.0,7.5,7.62,7100,0.922966454035881,0.984497550971607,0.922966454035881,0.937733917300455,57694.4045660081,0.0,1.0
1975-11-18,7.5,8.0,7.5,7.5,200,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,1625.19449481713,0.0,1.0
1975-11-19,7.5,8.0,7.5,7.5,100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,812.597247408564,0.0,1.0
1975-11-20,7.5,8.0,7.5,7.5,800,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,6500.77797926851,0.0,1.0
1975-11-21,7.5,8.0,7.5,7.5,400,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,3250.38898963426,0.0,1.0
1975-11-24,7.5,8.0,7.5,7.5,4200,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,34129.0843911597,0.0,1.0
1975-11-25,7.5,8.0,7.5,7.5,27100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,220213.854047721,0.0,1.0
1975-11-26,7.25,7.75,7.25,7.5,18500,0.892200905568019,0.953732002503744,0.892200905568019,0.922966454035881,150330.490770584,0.0,1.0
1975-11-28,7.25,7.75,7.25,7.25,5400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,43880.2513600624,0.0,1.0
1975-12-01,7.25,7.75,7.25,7.25,1400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,11376.3614637199,0.0,1.0
1975-12-02,7.25,7.75,7.25,7.25,3000,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,24377.9174222569,0.0,1.0
1975-12-03,7.25,7.75,7.25,7.25,400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,3250.38898963425,0.0,1.0
1975-12-04,7.12,7.62,7.12,7.25,1300,0.87620282036473,0.937733917300455,0.87620282036473,0.892200905568019,10563.7642163113,0.0,1.0
1975-12-05,6.88,7.38,6.88,7.12,3000,0.846667893835582,0.908198990771307,0.846667893835582,0.87620282036473,24377.9174222569,0.0,1.0
1975-12-08,6.88,7.38,6.88,6.88,2000,0.846667893835582,0.908198990771307,0.846667893835582,0.846667893835582,16251.9449481713,0.0,1.0
1975-12-09,6.75,7.25,6.75,6.88,1000,0.830669808632293,0.892200905568019,0.830669808632293,0.846667893835582,8125.97247408564,0.0,1.0
1975-12-10,6.75,7.25,6.75,6.75,200,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,1625.19449481713,0.0,1.0
1975-12-11,6.75,7.25,6.75,6.75,1900,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,15439.3477007627,0.0,1.0
1975-12-12,6.75,7.25,6.75,6.75,1000,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,8125.97247408564,0.0,1.0
1975-12-15,6.62,7.12,6.62,6.75,1900,0.814671723429005,0.87620282036473,0.814671723429005,0.830669808632293,15439.3477007627,0.0,1.0
1975-12-16,6.75,7.25,6.75,6.75,3100,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,25190.5146696655,0.0,1.0
1975-12-17,6.88,7.38,6.88,6.88,1300,0.846667893835582,0.908198990771307,0.846667893835582,0.846667893835582,10563.7642163113,0.0,1.0
1975-12-18,6.75,7.25,6.75,6.88,4800,0.830669808632293,0.892200905568019,0.830669808632293,0.846667893835582,39004.6678756111,0.0,1.0
1975-12-19,6.75,7.25,6.75,6.75,1600,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,13001.555958537,0.0,1.0
1975-12-22,6.75,7.25,6.75,6.75,4000,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,32503.8898963426,0.0,1.0
1975-12-23,6.75,7.25,6.75,6.75,5100,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,41442.4596178368,0.0,1.0
1975-12-24,6.75,7.25,6.75,6.75,100,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,812.597247408564,0.0,1.0
1975-12-26,6.75,7.25,6.75,6.75,100,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,812.597247408564,0.0,1.0
1975-12-29,6.75,7.25,6.75,6.75,500,0.830669808632293,0.892200905568019,0.830669808632293,0.830669808632293,4062.98623704282,0.0,1.0
1975-12-30,6.88,7.38,6.88,6.88,3500,0.846667893835582,0.908198990771307,0.846667893835582,0.846667893835582,28440.9036592997,0.0,1.0
1975-12-31,7.38,7.88,7.38,7.38,7400,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,60132.1963082337,0.0,1.0
1976-01-02,7.5,8.0,7.5,7.5,400,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,3250.38898963426,0.0,1.0
1976-01-05,7.5,8.0,7.5,7.5,100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,812.597247408564,0.0,1.0
1976-01-06,7.5,8.0,7.5,7.5,3000,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,24377.9174222569,0.0,1.0
1976-01-07,7.5,8.0,7.5,7.5,300,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,2437.79174222569,0.0,1.0
1976-01-08,7.5,8.0,7.5,7.5,100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,812.597247408564,0.0,1.0
1976-01-09,7.5,8.0,7.5,7.5,1300,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,10563.7642163113,0.0,1.0
1976-01-12,7.5,8.0,7.5,7.5,1100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,8938.56972149421,0.0,1.0
1976-01-13,7.38,7.88,7.38,7.5,1000,0.908198990771307,0.969730087707033,0.908198990771307,0.922966454035881,8125.97247408564,0.0,1.0
1976-01-14,7.38,7.88,7.38,7.38,600,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,4875.58348445138,0.0,1.0
1976-01-15,7.25,7.75,7.25,7.38,800,0.892200905568019,0.953732002503744,0.892200905568019,0.908198990771307,6500.77797926851,0.0,1.0
1976-01-16,7.25,7.75,7.25,7.25,1100,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,8938.5697214942,0.0,1.0
1976-01-19,7.25,7.75,7.25,7.25,2000,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,16251.9449481713,0.0,1.0
1976-01-20,7.25,7.75,7.25,7.25,700,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,5688.18073185994,0.0,1.0
1976-01-21,7.25,7.75,7.25,7.25,1400,0.892200905568019,0.953732002503744,0.892200905568019,0.892200905568019,11376.3614637199,0.0,1.0
1976-01-22,7.38,7.88,7.38,7.38,1600,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,13001.555958537,0.0,1.0
1976-01-23,7.25,7.75,7.25,7.38,100,0.892200905568019,0.953732002503744,0.892200905568019,0.908198990771307,812.597247408564,0.0,1.0
1976-01-26,7.38,7.88,7.38,7.38,3200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,26003.111917074,0.0,1.0
1976-01-27,7.38,7.88,7.38,7.38,3600,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,29253.5009067083,0.0,1.0
1976-01-28,7.38,7.88,7.38,7.38,1700,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,13814.1532059456,0.0,1.0
1976-01-29,7.38,7.88,7.38,7.38,5200,0.908198990771307,0.969730087707033,0.908198990771307,0.908198990771307,42255.0568652453,0.0,1.0
1976-01-30,7.5,8.0,7.5,7.5,2100,0.922966454035881,0.984497550971607,0.922966454035881,0.922966454035881,17064.5421955798,0.0,1.0
1976-02-02,7.62,8.12,7.62,7.62,2100,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,17064.5421955798,0.0,1.0
1976-02-03,7.62,8.12,7.62,7.62,200,0.937733917300455,0.999265014236181,0.937733917300455,0.937733917300455,1625.19449481713,0.0,1.0
1976-02-04,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1976-02-05,7.75,8.25,7.75,7.75,9200,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,74758.9467615879,0.0,1.0
1976-02-06,7.75,8.25,7.75,7.75,2500,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,20314.9311852141,0.0,1.0
1976-02-09,7.75,8.25,7.75,7.75,100,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,812.597247408564,0.0,1.0
1976-02-10,7.75,8.25,7.75,7.75,400,0.953732002503744,1.01526309943947,0.953732002503744,0.953732002503744,3250.38898963426,0.0,1.0
1976-02-11,7.88,8.38,7.88,7.88,1100,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,8938.5697214942,0.0,1.0
1976-02-12,7.88,8.38,7.88,7.88,600,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,4875.58348445138,0.0,1.0
1976-02-13,7.88,8.38,7.88,7.88,1500,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,12188.9587111285,0.0,1.0
1976-02-17,7.88,8.38,7.88,7.88,200,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,1625.19449481713,0.0,1.0
1976-02-18,7.88,8.38,7.88,7.88,200,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,1625.19449481713,0.0,1.0
1976-02-19,7.88,8.38,7.88,7.88,100,0.969730087707033,1.03126118464276,0.969730087707033,0.969730087707033,812.597247408564,0.0,1.0
1976-02-20,8.75,9.25,8.75,8.75,5100,1.07679419637519,1.13832529331092,1.07679419637519,1.07679419637519,41442.4596178369,0.0,1.0
1976-02-23,9.25,9.75,9.25,9.25,3200,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,26003.111917074,0.0,1.0
1976-02-24,9.38,9.88,9.38,9.38,900,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,7313.37522667707,0.0,1.0
1976-02-25,9.38,9.88,9.38,9.38,700,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,5688.18073185994,0.0,1.0
1976-02-26,9.12,9.62,9.12,9.38,1700,1.12232720810763,1.18385830504336,1.12232720810763,1.15432337851421,13814.1532059456,0.0,1.0
1976-02-27,9.12,9.62,9.12,9.12,100,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,812.597247408565,0.0,1.0
1976-03-01,9.12,9.62,9.12,9.12,500,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,4062.98623704282,0.0,1.0
1976-03-02,9.25,9.75,9.25,9.25,1300,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,10563.7642163113,0.0,1.0
1976-03-03,9.25,9.75,9.25,9.25,800,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,6500.77797926851,0.0,1.0
1976-03-04,9.62,10.12,9.62,9.62,2700,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,21940.1256800312,0.0,1.0
1976-03-05,9.75,10.25,9.75,9.75,200,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,1625.19449481712,0.0,1.0
1976-03-08,9.75,10.25,9.75,9.75,200,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,1625.19449481712,0.0,1.0
1976-03-09,9.75,10.25,9.75,9.75,600,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,4875.58348445137,0.0,1.0
1976-03-10,9.75,10.25,9.75,9.75,600,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,4875.58348445137,0.0,1.0
1976-03-11,9.75,10.25,9.75,9.75,900,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,7313.37522667705,0.0,1.0
1976-03-12,9.62,10.12,9.62,9.75,1000,1.18385830504336,1.24538940197908,1.18385830504336,1.19985639024665,8125.97247408562,0.0,1.0
1976-03-15,9.5,10.0,9.5,9.5,1200,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,9751.16696890279,0.0,1.0
1976-03-16,9.5,10.0,9.5,9.5,400,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,3250.38898963426,0.0,1.0
1976-03-17,9.5,10.0,9.5,9.5,400,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,3250.38898963426,0.0,1.0
1976-03-18,9.5,10.0,9.5,9.5,200,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,1625.19449481713,0.0,1.0
1976-03-19,9.5,9.5,9.5,9.5,0,1.16909084177878,1.16909084177878,1.16909084177878,1.16909084177878,0,0.0,1.0
1976-03-22,9.25,9.75,9.25,9.38,600,1.13832529331092,1.19985639024665,1.13832529331092,1.15432337851421,4875.58348445138,0.0,1.0
1976-03-23,9.0,9.5,9.0,9.25,100,1.10755974484306,1.16909084177878,1.10755974484306,1.13832529331092,812.597247408562,0.0,1.0
1976-03-24,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1976-03-25,9.0,9.5,9.0,9.0,600,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,4875.58348445137,0.0,1.0
1976-03-26,9.0,9.0,9.0,9.0,0,1.10755974484306,1.10755974484306,1.10755974484306,1.10755974484306,0,0.0,1.0
1976-03-29,8.75,9.25,8.75,9.0,900,1.07679419637519,1.13832529331092,1.07679419637519,1.10755974484306,7313.37522667711,0.0,1.0
1976-03-30,8.62,9.12,8.62,8.75,100,1.06079611117191,1.12232720810763,1.06079611117191,1.07679419637519,812.597247408561,0.0,1.0
1976-03-31,8.62,9.12,8.62,8.62,3000,1.06079611117191,1.12232720810763,1.06079611117191,1.06079611117191,24377.9174222568,0.0,1.0
1976-04-01,8.38,8.88,8.38,8.62,100,1.03126118464276,1.09279228157848,1.03126118464276,1.06079611117191,812.597247408562,0.0,1.0
1976-04-02,8.38,8.38,8.38,8.38,0,1.03126118464276,1.03126118464276,1.03126118464276,1.03126118464276,0,0.0,1.0
1976-04-05,8.38,8.88,8.38,8.38,600,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,4875.58348445137,0.0,1.0
1976-04-06,8.25,8.75,8.25,8.38,1200,1.01526309943947,1.07679419637519,1.01526309943947,1.03126118464276,9751.16696890276,0.0,1.0
1976-04-07,8.25,8.75,8.25,8.25,500,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,4062.98623704282,0.0,1.0
1976-04-08,8.12,8.62,8.12,8.25,2000,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,16251.9449481713,0.0,1.0
1976-04-09,8.12,8.12,8.12,8.12,0,0.999265014236181,0.999265014236181,0.999265014236181,0.999265014236181,0,0.0,1.0
1976-04-12,8.12,8.62,8.12,8.12,100,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,812.597247408564,0.0,1.0
1976-04-13,8.12,8.62,8.12,8.12,100,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,812.597247408564,0.0,1.0
1976-04-14,8.12,8.62,8.12,8.12,2000,0.999265014236181,1.06079611117191,0.999265014236181,0.999265014236181,16251.9449481713,0.0,1.0
1976-04-15,8.12,8.12,8.12,8.12,0,0.999265014236181,0.999265014236181,0.999265014236181,0.999265014236181,0,0.0,1.0
1976-04-19,8.38,8.88,8.38,8.38,400,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,3250.38898963425,0.0,1.0
1976-04-20,8.5,9.0,8.5,8.5,700,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,5688.18073185996,0.0,1.0
1976-04-21,8.5,9.0,8.5,8.5,1500,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,12188.9587111285,0.0,1.0
1976-04-22,8.5,9.0,8.5,8.5,100,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,812.597247408566,0.0,1.0
1976-04-23,8.5,8.5,8.5,8.5,0,1.04602864790733,1.04602864790733,1.04602864790733,1.04602864790733,0,0.0,1.0
1976-04-26,8.5,9.0,8.5,8.5,100,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,812.597247408566,0.0,1.0
1976-04-27,8.5,9.0,8.5,8.5,700,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,5688.18073185996,0.0,1.0
1976-04-28,8.5,9.0,8.5,8.5,500,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,4062.98623704283,0.0,1.0
1976-04-29,8.5,9.0,8.5,8.5,100,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,812.597247408566,0.0,1.0
1976-04-30,8.5,9.0,8.5,8.5,100,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,812.597247408566,0.0,1.0
1976-05-03,8.25,8.75,8.25,8.5,600,1.01526309943947,1.07679419637519,1.01526309943947,1.04602864790733,4875.58348445138,0.0,1.0
1976-05-04,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-05-05,8.25,8.75,8.25,8.25,300,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,2437.79174222569,0.0,1.0
1976-05-06,8.25,8.75,8.25,8.25,600,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,4875.58348445138,0.0,1.0
1976-05-07,8.38,8.88,8.38,8.38,1200,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,9751.16696890275,0.0,1.0
1976-05-10,8.38,8.88,8.38,8.38,300,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,2437.79174222569,0.0,1.0
1976-05-11,8.38,8.88,8.38,8.38,400,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,3250.38898963425,0.0,1.0
1976-05-12,8.25,8.75,8.25,8.38,600,1.01526309943947,1.07679419637519,1.01526309943947,1.03126118464276,4875.58348445138,0.0,1.0
1976-05-13,8.25,8.75,8.25,8.25,2300,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,18689.736690397,0.0,1.0
1976-05-14,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-05-17,8.25,8.75,8.25,8.25,200,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,1625.19449481713,0.0,1.0
1976-05-18,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-05-19,8.25,8.75,8.25,8.25,400,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,3250.38898963425,0.0,1.0
1976-05-20,8.12,8.62,8.12,8.25,2400,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,19502.3339378055,0.0,1.0
1976-05-21,8.38,8.88,8.38,8.38,900,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,7313.37522667706,0.0,1.0
1976-05-24,8.38,8.88,8.38,8.38,600,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,4875.58348445137,0.0,1.0
1976-05-25,8.38,8.88,8.38,8.38,100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,812.597247408562,0.0,1.0
1976-05-26,8.38,8.88,8.38,8.38,100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,812.597247408562,0.0,1.0
1976-05-27,8.38,8.88,8.38,8.38,1000,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,8125.97247408562,0.0,1.0
1976-05-28,8.25,8.75,8.25,8.38,1400,1.01526309943947,1.07679419637519,1.01526309943947,1.03126118464276,11376.3614637199,0.0,1.0
1976-06-01,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-06-02,8.25,8.75,8.25,8.25,1000,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,8125.97247408564,0.0,1.0
1976-06-03,8.25,8.75,8.25,8.25,500,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,4062.98623704282,0.0,1.0
1976-06-04,8.38,8.88,8.38,8.38,1300,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,10563.7642163113,0.0,1.0
1976-06-07,8.5,9.0,8.5,8.5,500,1.04602864790733,1.10755974484306,1.04602864790733,1.04602864790733,4062.98623704283,0.0,1.0
1976-06-08,8.88,9.38,8.88,8.88,1600,1.09279228157848,1.15432337851421,1.09279228157848,1.09279228157848,13001.5559585371,0.0,1.0
1976-06-09,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1976-06-10,9.0,9.5,9.0,9.0,1400,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,11376.3614637199,0.0,1.0
1976-06-11,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1976-06-14,9.12,9.62,9.12,9.12,3100,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,25190.5146696655,0.0,1.0
1976-06-15,9.25,9.75,9.25,9.25,200,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,1625.19449481713,0.0,1.0
1976-06-16,9.5,10.0,9.5,9.5,1500,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,12188.9587111285,0.0,1.0
1976-06-17,9.75,10.25,9.75,9.75,2800,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,22752.7229274397,0.0,1.0
1976-06-18,10.12,10.62,10.12,10.12,4800,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,39004.6678756111,0.0,1.0
1976-06-21,10.5,11.0,10.5,10.5,2900,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,23565.3201748484,0.0,1.0
1976-06-22,10.5,11.0,10.5,10.5,100,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,812.597247408566,0.0,1.0
1976-06-23,10.5,11.0,10.5,10.5,1000,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,8125.97247408566,0.0,1.0
1976-06-24,10.38,10.88,10.38,10.5,1100,1.27738557238566,1.33891666932139,1.27738557238566,1.29215303565023,8938.5697214942,0.0,1.0
1976-06-25,10.38,10.88,10.38,10.38,100,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,812.597247408564,0.0,1.0
1976-06-28,10.38,10.88,10.38,10.38,2400,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,19502.3339378055,0.0,1.0
1976-06-29,10.38,10.88,10.38,10.38,2000,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,16251.9449481713,0.0,1.0
1976-06-30,10.38,10.88,10.38,10.38,100,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,812.597247408564,0.0,1.0
1976-07-01,10.62,11.12,10.62,10.62,1000,1.30692049891481,1.36845159585053,1.30692049891481,1.30692049891481,8125.97247408563,0.0,1.0
1976-07-02,10.88,11.38,10.88,10.88,2000,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,16251.9449481712,0.0,1.0
1976-07-06,10.88,11.38,10.88,10.88,1400,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,11376.3614637199,0.0,1.0
1976-07-07,10.75,11.25,10.75,10.88,1600,1.3229185841181,1.38444968105382,1.3229185841181,1.33891666932139,13001.555958537,0.0,1.0
1976-07-08,10.88,11.38,10.88,10.88,1200,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,9751.16696890273,0.0,1.0
1976-07-09,10.88,11.38,10.88,10.88,400,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,3250.38898963424,0.0,1.0
1976-07-12,10.75,11.25,10.75,10.88,1100,1.3229185841181,1.38444968105382,1.3229185841181,1.33891666932139,8938.56972149418,0.0,1.0
1976-07-13,10.75,11.25,10.75,10.75,100,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,812.597247408562,0.0,1.0
1976-07-14,10.75,11.25,10.75,10.75,300,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,2437.79174222569,0.0,1.0
1976-07-15,10.75,11.25,10.75,10.75,100,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,812.597247408562,0.0,1.0
1976-07-16,10.88,11.38,10.88,10.88,1600,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,13001.555958537,0.0,1.0
1976-07-19,10.88,11.38,10.88,10.88,1200,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,9751.16696890273,0.0,1.0
1976-07-20,10.75,11.25,10.75,10.88,2400,1.3229185841181,1.38444968105382,1.3229185841181,1.33891666932139,19502.3339378055,0.0,1.0
1976-07-21,10.75,11.25,10.75,10.75,1000,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,8125.97247408562,0.0,1.0
1976-07-22,10.75,11.25,10.75,10.75,800,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,6500.77797926849,0.0,1.0
1976-07-23,10.75,11.25,10.75,10.75,1600,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,13001.555958537,0.0,1.0
1976-07-26,10.88,11.38,10.88,10.88,1200,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,9751.16696890273,0.0,1.0
1976-07-27,10.88,11.38,10.88,10.88,100,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,812.597247408561,0.0,1.0
1976-07-28,10.88,11.38,10.88,10.88,100,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,812.597247408561,0.0,1.0
1976-07-29,11.0,11.5,11.0,11.0,1000,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,8125.97247408563,0.0,1.0
1976-07-30,11.0,11.5,11.0,11.0,700,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,5688.18073185994,0.0,1.0
1976-08-02,11.0,11.5,11.0,11.0,700,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,5688.18073185994,0.0,1.0
1976-08-03,11.0,11.5,11.0,11.0,2300,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,18689.736690397,0.0,1.0
1976-08-04,11.0,11.5,11.0,11.0,1300,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,10563.7642163113,0.0,1.0
1976-08-05,11.0,11.5,11.0,11.0,1300,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,10563.7642163113,0.0,1.0
1976-08-06,11.12,11.62,11.12,11.12,1500,1.36845159585053,1.42998269278626,1.36845159585053,1.36845159585053,12188.9587111285,0.0,1.0
1976-08-09,11.12,11.62,11.12,11.12,5000,1.36845159585053,1.42998269278626,1.36845159585053,1.36845159585053,40629.8623704283,0.0,1.0
1976-08-10,11.12,11.62,11.12,11.12,15500,1.36845159585053,1.42998269278626,1.36845159585053,1.36845159585053,125952.573348328,0.0,1.0
1976-08-11,11.12,11.62,11.12,11.12,100,1.36845159585053,1.42998269278626,1.36845159585053,1.36845159585053,812.597247408566,0.0,1.0
1976-08-12,11.12,11.62,11.12,11.12,12800,1.36845159585053,1.42998269278626,1.36845159585053,1.36845159585053,104012.447668296,0.0,1.0
1976-08-13,10.75,11.25,10.75,11.12,1100,1.3229185841181,1.38444968105382,1.3229185841181,1.36845159585053,8938.56972149418,0.0,1.0
1976-08-16,10.75,11.25,10.75,10.75,500,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,4062.98623704281,0.0,1.0
1976-08-17,10.75,11.25,10.75,10.75,600,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,4875.58348445137,0.0,1.0
1976-08-18,10.75,11.25,10.75,10.75,200,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,1625.19449481712,0.0,1.0
1976-08-19,10.75,11.25,10.75,10.75,100,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,812.597247408562,0.0,1.0
1976-08-20,10.25,10.75,10.25,10.75,1800,1.26138748718237,1.3229185841181,1.26138748718237,1.3229185841181,14626.7504533542,0.0,1.0
1976-08-23,10.12,10.62,10.12,10.25,700,1.24538940197908,1.30692049891481,1.24538940197908,1.26138748718237,5688.18073185996,0.0,1.0
1976-08-24,10.12,10.62,10.12,10.12,200,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,1625.19449481713,0.0,1.0
1976-08-25,9.88,10.38,9.88,10.12,800,1.21585447544993,1.27738557238566,1.21585447544993,1.24538940197908,6500.77797926853,0.0,1.0
1976-08-26,9.88,10.38,9.88,9.88,100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,812.597247408567,0.0,1.0
1976-08-27,9.88,10.38,9.88,9.88,300,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,2437.7917422257,0.0,1.0
1976-08-30,9.88,10.38,9.88,9.88,800,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,6500.77797926853,0.0,1.0
1976-08-31,10.12,10.62,10.12,10.12,4500,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,36566.8761333854,0.0,1.0
1976-09-01,10.25,10.75,10.25,10.25,1000,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,8125.97247408565,0.0,1.0
1976-09-02,10.38,10.88,10.38,10.38,2000,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,16251.9449481713,0.0,1.0
1976-09-03,10.5,11.0,10.5,10.5,600,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,4875.5834844514,0.0,1.0
1976-09-07,10.88,11.38,10.88,10.88,1900,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,15439.3477007627,0.0,1.0
1976-09-08,10.75,11.25,10.75,10.88,600,1.3229185841181,1.38444968105382,1.3229185841181,1.33891666932139,4875.58348445137,0.0,1.0
1976-09-09,10.75,11.25,10.75,10.75,200,1.3229185841181,1.38444968105382,1.3229185841181,1.3229185841181,1625.19449481712,0.0,1.0
1976-09-10,11.0,11.5,11.0,11.0,6100,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,49568.4320919224,0.0,1.0
1976-09-13,11.0,11.5,11.0,11.0,6900,1.35368413258596,1.41521522952168,1.35368413258596,1.35368413258596,56069.2100711909,0.0,1.0
1976-09-14,10.88,11.38,10.88,11.0,100,1.33891666932139,1.40044776625711,1.33891666932139,1.35368413258596,812.597247408561,0.0,1.0
1976-09-15,10.88,11.38,10.88,10.88,4000,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,32503.8898963424,0.0,1.0
1976-09-16,10.88,11.38,10.88,10.88,1000,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,8125.97247408561,0.0,1.0
1976-09-17,10.88,11.38,10.88,10.88,5000,1.33891666932139,1.40044776625711,1.33891666932139,1.33891666932139,40629.8623704281,0.0,1.0
1976-09-20,10.75,11.25,10.75,10.88,600,1.3229185841181,1.38444968105382,1.3229185841181,1.33891666932139,4875.58348445137,0.0,1.0
1976-09-21,10.5,11.0,10.5,10.75,800,1.29215303565023,1.35368413258596,1.29215303565023,1.3229185841181,6500.77797926853,0.0,1.0
1976-09-22,10.5,11.0,10.5,10.5,1200,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,9751.1669689028,0.0,1.0
1976-09-23,10.5,11.0,10.5,10.5,4200,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,34129.0843911598,0.0,1.0
1976-09-24,10.38,10.88,10.38,10.5,10300,1.27738557238566,1.33891666932139,1.27738557238566,1.29215303565023,83697.5164830821,0.0,1.0
1976-09-27,10.38,10.88,10.38,10.38,200,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,1625.19449481713,0.0,1.0
1976-09-28,10.25,10.75,10.25,10.38,300,1.26138748718237,1.3229185841181,1.26138748718237,1.27738557238566,2437.79174222569,0.0,1.0
1976-09-29,10.12,10.62,10.12,10.25,200,1.24538940197908,1.30692049891481,1.24538940197908,1.26138748718237,1625.19449481713,0.0,1.0
1976-09-30,10.12,10.62,10.12,10.12,1300,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,10563.7642163114,0.0,1.0
1976-10-01,10.12,10.62,10.12,10.12,1500,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,12188.9587111285,0.0,1.0
1976-10-04,10.12,10.62,10.12,10.12,400,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,3250.38898963426,0.0,1.0
1976-10-05,10.12,10.62,10.12,10.12,700,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,5688.18073185996,0.0,1.0
1976-10-06,10.0,10.5,10.0,10.12,600,1.23062193871451,1.29215303565023,1.23062193871451,1.24538940197908,4875.58348445138,0.0,1.0
1976-10-07,10.0,10.5,10.0,10.0,600,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,4875.58348445138,0.0,1.0
1976-10-08,10.0,10.5,10.0,10.0,200,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,1625.19449481713,0.0,1.0
1976-10-11,10.0,10.5,10.0,10.0,100,1.23062193871451,1.29215303565023,1.23062193871451,1.23062193871451,812.597247408563,0.0,1.0
1976-10-12,9.88,10.38,9.88,10.0,200,1.21585447544993,1.27738557238566,1.21585447544993,1.23062193871451,1625.19449481713,0.0,1.0
1976-10-13,9.75,10.25,9.75,9.88,2300,1.19985639024665,1.26138748718237,1.19985639024665,1.21585447544993,18689.7366903969,0.0,1.0
1976-10-14,9.75,10.25,9.75,9.75,8900,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,72321.1550193619,0.0,1.0
1976-10-15,9.75,10.25,9.75,9.75,100,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,812.597247408561,0.0,1.0
1976-10-18,9.75,10.25,9.75,9.75,100,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,812.597247408561,0.0,1.0
1976-10-19,9.25,9.75,9.25,9.75,2200,1.13832529331092,1.19985639024665,1.13832529331092,1.19985639024665,17877.1394429884,0.0,1.0
1976-10-20,9.0,9.5,9.0,9.25,1200,1.10755974484306,1.16909084177878,1.10755974484306,1.13832529331092,9751.16696890275,0.0,1.0
1976-10-21,9.0,9.5,9.0,9.0,400,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,3250.38898963425,0.0,1.0
1976-10-22,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1976-10-25,8.88,9.38,8.88,9.0,300,1.09279228157848,1.15432337851421,1.09279228157848,1.10755974484306,2437.7917422257,0.0,1.0
1976-10-26,8.88,9.38,8.88,8.88,100,1.09279228157848,1.15432337851421,1.09279228157848,1.09279228157848,812.597247408567,0.0,1.0
1976-10-27,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1976-10-28,8.75,9.25,8.75,9.0,17800,1.07679419637519,1.13832529331092,1.07679419637519,1.10755974484306,144642.310038725,0.0,1.0
1976-10-29,8.62,9.12,8.62,8.75,300,1.06079611117191,1.12232720810763,1.06079611117191,1.07679419637519,2437.79174222568,0.0,1.0
1976-11-01,8.62,8.62,8.62,8.62,0,1.06079611117191,1.06079611117191,1.06079611117191,1.06079611117191,0,0.0,1.0
1976-11-03,8.25,8.75,8.25,8.25,1000,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,8125.97247408564,0.0,1.0
1976-11-04,8.25,8.75,8.25,8.25,3600,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,29253.5009067083,0.0,1.0
1976-11-05,8.25,8.25,8.25,8.25,0,1.01526309943947,1.01526309943947,1.01526309943947,1.01526309943947,0,0.0,1.0
1976-11-08,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-11-09,8.25,8.75,8.25,8.25,2200,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,17877.1394429884,0.0,1.0
1976-11-10,8.25,8.75,8.25,8.25,100,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,812.597247408564,0.0,1.0
1976-11-11,8.25,8.75,8.25,8.25,3300,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,26815.7091644826,0.0,1.0
1976-11-12,8.25,8.75,8.25,8.25,800,1.01526309943947,1.07679419637519,1.01526309943947,1.01526309943947,6500.77797926851,0.0,1.0
1976-11-15,8.12,8.62,8.12,8.25,700,0.999265014236181,1.06079611117191,0.999265014236181,1.01526309943947,5688.18073185995,0.0,1.0
1976-11-16,8.38,8.88,8.38,8.38,2800,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,22752.7229274398,0.0,1.0
1976-11-17,8.38,8.88,8.38,8.38,1100,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,8938.56972149419,0.0,1.0
1976-11-18,8.38,8.88,8.38,8.38,700,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,5688.18073185994,0.0,1.0
1976-11-19,8.38,8.88,8.38,8.38,2200,1.03126118464276,1.09279228157848,1.03126118464276,1.03126118464276,17877.1394429884,0.0,1.0
1976-11-22,8.75,9.25,8.75,8.75,6400,1.07679419637519,1.13832529331092,1.07679419637519,1.07679419637519,52006.2238341483,0.0,1.0
1976-11-23,8.88,9.38,8.88,8.88,700,1.09279228157848,1.15432337851421,1.09279228157848,1.09279228157848,5688.18073185997,0.0,1.0
1976-11-24,9.0,9.5,9.0,9.0,4500,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,36566.8761333853,0.0,1.0
1976-11-26,9.25,9.75,9.25,9.25,2800,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,22752.7229274398,0.0,1.0
1976-11-29,9.38,9.88,9.38,9.38,1100,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,8938.5697214942,0.0,1.0
1976-11-30,9.5,10.0,9.5,9.5,600,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,4875.5834844514,0.0,1.0
1976-12-01,9.62,10.12,9.62,9.62,11100,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,90198.2944623504,0.0,1.0
1976-12-02,9.5,10.0,9.5,9.62,100,1.16909084177878,1.23062193871451,1.16909084177878,1.18385830504336,812.597247408566,0.0,1.0
1976-12-03,9.5,10.0,9.5,9.5,1300,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,10563.7642163114,0.0,1.0
1976-12-06,9.5,10.0,9.5,9.5,5000,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,40629.8623704283,0.0,1.0
1976-12-07,9.5,10.0,9.5,9.5,2400,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,19502.3339378056,0.0,1.0
1976-12-08,9.5,10.0,9.5,9.5,1100,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,8938.56972149423,0.0,1.0
1976-12-09,9.5,10.0,9.5,9.5,1800,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,14626.7504533542,0.0,1.0
1976-12-10,9.38,9.88,9.38,9.5,7400,1.15432337851421,1.21585447544993,1.15432337851421,1.16909084177878,60132.1963082337,0.0,1.0
1976-12-13,9.38,9.88,9.38,9.38,3300,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,26815.7091644826,0.0,1.0
1976-12-14,9.38,9.88,9.38,9.38,1300,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,10563.7642163113,0.0,1.0
1976-12-15,9.38,9.88,9.38,9.38,2300,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,18689.736690397,0.0,1.0
1976-12-16,9.5,10.0,9.5,9.5,5700,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,46318.0431022883,0.0,1.0
1976-12-17,9.88,10.38,9.88,9.88,2200,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,17877.1394429885,0.0,1.0
1976-12-20,9.88,10.38,9.88,9.88,3100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,25190.5146696656,0.0,1.0
1976-12-21,9.88,10.38,9.88,9.88,2600,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,21127.5284326227,0.0,1.0
1976-12-22,9.75,10.25,9.75,9.88,3000,1.19985639024665,1.26138748718237,1.19985639024665,1.21585447544993,24377.9174222568,0.0,1.0
1976-12-23,9.88,10.38,9.88,9.88,14000,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,113763.614637199,0.0,1.0
1976-12-27,9.88,10.38,9.88,9.88,6000,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,48755.834844514,0.0,1.0
1976-12-28,9.88,10.38,9.88,9.88,2500,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,20314.9311852142,0.0,1.0
1976-12-29,9.75,10.25,9.75,9.88,1500,1.19985639024665,1.26138748718237,1.19985639024665,1.21585447544993,12188.9587111284,0.0,1.0
1976-12-30,9.75,10.25,9.75,9.75,16300,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,132453.351327595,0.0,1.0
1976-12-31,9.75,10.25,9.75,9.75,10800,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,87760.5027201246,0.0,1.0
1977-01-03,9.75,10.25,9.75,9.75,300,1.19985639024665,1.26138748718237,1.19985639024665,1.19985639024665,2437.79174222568,0.0,1.0
1977-01-04,9.5,10.0,9.5,9.75,4000,1.16909084177878,1.23062193871451,1.16909084177878,1.19985639024665,32503.8898963426,0.0,1.0
1977-01-05,9.5,10.0,9.5,9.5,100,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,812.597247408566,0.0,1.0
1977-01-06,9.5,10.0,9.5,9.5,11100,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,90198.2944623508,0.0,1.0
1977-01-07,9.5,10.0,9.5,9.5,5500,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,44692.8486074711,0.0,1.0
1977-01-10,9.5,10.0,9.5,9.5,100,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,812.597247408566,0.0,1.0
1977-01-11,9.5,10.0,9.5,9.5,300,1.16909084177878,1.23062193871451,1.16909084177878,1.16909084177878,2437.7917422257,0.0,1.0
1977-01-12,9.0,9.5,9.0,9.5,3500,1.10755974484306,1.16909084177878,1.10755974484306,1.16909084177878,28440.9036592997,0.0,1.0
1977-01-13,9.0,9.5,9.0,9.0,800,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,6500.7779792685,0.0,1.0
1977-01-14,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1977-01-17,9.0,9.5,9.0,9.0,500,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,4062.98623704281,0.0,1.0
1977-01-18,9.12,9.62,9.12,9.12,1300,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,10563.7642163113,0.0,1.0
1977-01-19,9.12,9.62,9.12,9.12,200,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,1625.19449481713,0.0,1.0
1977-01-20,9.0,9.5,9.0,9.12,500,1.10755974484306,1.16909084177878,1.10755974484306,1.12232720810763,4062.98623704281,0.0,1.0
1977-01-21,9.0,9.5,9.0,9.0,800,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,6500.7779792685,0.0,1.0
1977-01-24,9.0,9.5,9.0,9.0,700,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,5688.18073185993,0.0,1.0
1977-01-25,9.0,9.5,9.0,9.0,600,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,4875.58348445137,0.0,1.0
1977-01-26,9.0,9.5,9.0,9.0,4100,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,33316.487143751,0.0,1.0
1977-01-27,9.0,9.5,9.0,9.0,1600,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,13001.555958537,0.0,1.0
1977-01-28,9.0,9.5,9.0,9.0,300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,2437.79174222569,0.0,1.0
1977-01-31,9.0,9.5,9.0,9.0,1200,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,9751.16696890275,0.0,1.0
1977-02-01,9.0,9.5,9.0,9.0,600,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,4875.58348445137,0.0,1.0
1977-02-02,9.0,9.5,9.0,9.0,700,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,5688.18073185993,0.0,1.0
1977-02-03,9.0,9.5,9.0,9.0,4300,1.10755974484306,1.16909084177878,1.10755974484306,1.10755974484306,34941.6816385682,0.0,1.0
1977-02-04,9.12,9.62,9.12,9.12,1500,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,12188.9587111285,0.0,1.0
1977-02-07,9.12,9.62,9.12,9.12,500,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,4062.98623704282,0.0,1.0
1977-02-08,9.12,9.62,9.12,9.12,200,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,1625.19449481713,0.0,1.0
1977-02-09,9.12,9.62,9.12,9.12,300,1.12232720810763,1.18385830504336,1.12232720810763,1.12232720810763,2437.7917422257,0.0,1.0
1977-02-10,9.25,9.75,9.25,9.25,1300,1.13832529331092,1.19985639024665,1.13832529331092,1.13832529331092,10563.7642163113,0.0,1.0
1977-02-11,9.38,9.88,9.38,9.38,8800,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,71508.5577719536,0.0,1.0
1977-02-14,9.38,9.88,9.38,9.38,4500,1.15432337851421,1.21585447544993,1.15432337851421,1.15432337851421,36566.8761333853,0.0,1.0
1977-02-15,9.62,10.12,9.62,9.62,2000,1.18385830504336,1.24538940197908,1.18385830504336,1.18385830504336,16251.9449481712,0.0,1.0
1977-02-16,9.88,10.38,9.88,9.88,2100,1.21585447544993,1.27738557238566,1.21585447544993,1.21585447544993,17064.5421955799,0.0,1.0
1977-02-17,10.25,10.75,10.25,10.25,5400,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,43880.2513600625,0.0,1.0
1977-02-18,10.12,10.62,10.12,10.25,1900,1.24538940197908,1.30692049891481,1.24538940197908,1.26138748718237,15439.3477007627,0.0,1.0
1977-02-22,10.12,10.62,10.12,10.12,1100,1.24538940197908,1.30692049891481,1.24538940197908,1.24538940197908,8938.56972149422,0.0,1.0
1977-02-23,10.25,10.75,10.25,10.25,400,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,3250.38898963426,0.0,1.0
1977-02-24,10.25,10.75,10.25,10.25,100,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,812.597247408565,0.0,1.0
1977-02-25,10.25,10.75,10.25,10.25,200,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,1625.19449481713,0.0,1.0
1977-02-28,10.25,10.75,10.25,10.25,800,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,6500.77797926852,0.0,1.0
1977-03-01,10.25,10.75,10.25,10.25,400,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,3250.38898963426,0.0,1.0
1977-03-02,10.25,10.75,10.25,10.25,1000,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,8125.97247408565,0.0,1.0
1977-03-03,10.25,10.75,10.25,10.25,700,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,5688.18073185995,0.0,1.0
1977-03-04,10.25,10.75,10.25,10.25,100,1.26138748718237,1.3229185841181,1.26138748718237,1.26138748718237,812.597247408565,0.0,1.0
1977-03-07,10.38,10.88,10.38,10.38,100,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,812.597247408564,0.0,1.0
1977-03-08,10.38,10.88,10.38,10.38,400,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,3250.38898963426,0.0,1.0
1977-03-09,10.38,10.88,10.38,10.38,600,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,4875.58348445138,0.0,1.0
1977-03-10,10.38,10.88,10.38,10.38,100,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,812.597247408564,0.0,1.0
1977-03-11,10.38,10.88,10.38,10.38,100,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,812.597247408564,0.0,1.0
1977-03-14,10.5,11.0,10.5,10.5,23400,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,190147.755893605,0.0,1.0
1977-03-15,10.5,11.0,10.5,10.5,100,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,812.597247408566,0.0,1.0
1977-03-16,10.5,11.0,10.5,10.5,200,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,1625.19449481713,0.0,1.0
1977-03-17,10.5,11.0,10.5,10.5,200,1.29215303565023,1.35368413258596,1.29215303565023,1.29215303565023,1625.19449481713,0.0,1.0
1977-03-18,10.5,10.5,10.5,10.5,0,1.29215303565023,1.29215303565023,1.29215303565023,1.29215303565023,0,0.0,1.0
1977-03-21,10.38,10.88,10.38,10.5,1200,1.27738557238566,1.33891666932139,1.27738557238566,1.29215303565023,9751.16696890277,0.0,1.0
1977-03-22,10.38,10.88,10.38,10.38,800,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,6500.77797926851,0.0,1.0
1977-03-23,10.38,10.88,10.38,10.38,1400,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,11376.3614637199,0.0,1.0
1977-03-24,10.38,10.88,10.38,10.38,300,1.27738557238566,1.33891666932139,1.27738557238566,1.27738557238566,2437.79174222569,0.0,1.0
1977-03-25,10.38,10.38,10.38,10.38,0,1.27738557238566,1.27738557238566,1.27738557238566,1.27738557238566,0,0.0,1.0
1977-03-28,10.62,11.12,10.62,10.62,100,1.30692049891481,1.36845159585053,1.30692049891481,1.30692049891481,812.597247408563,0.0,1.0
1977-03-29,10.5,11.0,10.5,10.62,900,1.29215303565023,1.35368413258596,1.29215303565023,1.30692049891481,7313.3752266771,0.0,1.0
1977-03-30,10.62,11.12,10.62,10.62,1100,1.30692049891481,1.36845159585053,1.30692049891481,1.30692049891481,8938.56972149419,0.0,1.0
1977-03-31,10.62,11.12,10.62,10.62,100,1.30692049891481,1.36845159585053,1.30692049891481,1.30692049891481,812.597247408563,0.0,1.0
1977-04-01,10.62,10.62,10.62,10.62,0,1.30692049891481,1.30692049891481,1.30692049891481,1.30692049891481,0,0.0,1.0
1977-04-04,10.62,11.12,10.62,10.62,900,1.30692049891481,1.36845159585053,1.30692049891481,1.30692049891481,7313.37522667706,0.0,1.0
1977-04-05,11.5,12.0,11.5,11.5,2900,1.41521522952168,1.47674632645741,1.41521522952168,1.41521522952168,23565.3201748484,0.0,1.0
1977-04-06,11.62,12.12,11.62,11.62,900,1.42998269278626,1.49151378972198,1.42998269278626,1.42998269278626,7313.37522667707,0.0,1.0
1977-04-07,11.62,11.62,11.62,11.62,0,1.42998269278626,1.42998269278626,1.42998269278626,1.42998269278626,0,0.0,1.0
1977-04-11,11.88,12.38,11.88,12.0,2500,1.46197886319284,1.52350996012856,1.46197886319284,1.47674632645741,20314.931185214,0.0,1.0
1977-04-12,11.88,12.38,11.88,11.88,300,1.46197886319284,1.52350996012856,1.46197886319284,1.46197886319284,2437.79174222569,0.0,1.0
1977-04-13,11.88,12.38,11.88,11.88,1000,1.46197886319284,1.52350996012856,1.46197886319284,1.46197886319284,8125.97247408562,0.0,1.0
1977-04-14,11.88,12.38,11.88,11.88,1800,1.46197886319284,1.52350996012856,1.46197886319284,1.46197886319284,14626.7504533541,0.0,1.0
1977-04-15,11.88,11.88,11.88,11.88,0,1.46197886319284,1.46197886319284,1.46197886319284,1.46197886319284,0,0.0,1.0
1977-04-18,12.0,12.5,12.0,12.0,1300,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,10563.7642163113,0.0,1.0
1977-04-19,12.0,12.5,12.0,12.0,100,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,812.597247408564,0.0,1.0
1977-04-20,12.12,12.62,12.12,12.12,1100,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,8938.56972149423,0.0,1.0
1977-04-21,12.12,12.62,12.12,12.12,1300,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,10563.7642163114,0.0,1.0
1977-04-22,12.12,12.12,12.12,12.12,0,1.49151378972198,1.49151378972198,1.49151378972198,1.49151378972198,0,0.0,1.0
1977-04-25,12.12,12.62,12.12,12.12,100,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,812.597247408566,0.0,1.0
1977-04-26,12.12,12.62,12.12,12.12,4000,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,32503.8898963426,0.0,1.0
1977-04-27,12.12,12.62,12.12,12.12,200,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,1625.19449481713,0.0,1.0
1977-04-28,12.12,12.62,12.12,12.12,1100,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,8938.56972149423,0.0,1.0
1977-04-29,12.12,12.62,12.12,12.12,3600,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,29253.5009067084,0.0,1.0
1977-05-02,12.12,12.62,12.12,12.12,2600,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,21127.5284326227,0.0,1.0
1977-05-03,12.12,12.62,12.12,12.12,400,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,3250.38898963426,0.0,1.0
1977-05-04,12.0,12.5,12.0,12.12,3000,1.47674632645741,1.53827742339314,1.47674632645741,1.49151378972198,24377.9174222569,0.0,1.0
1977-05-05,12.0,12.5,12.0,12.0,800,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,6500.77797926851,0.0,1.0
1977-05-06,12.0,12.5,12.0,12.0,3000,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,24377.9174222569,0.0,1.0
1977-05-09,12.0,12.5,12.0,12.0,100,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,812.597247408564,0.0,1.0
1977-05-10,12.0,12.5,12.0,12.0,2000,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,16251.9449481713,0.0,1.0
1977-05-11,12.0,12.5,12.0,12.0,700,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,5688.18073185995,0.0,1.0
1977-05-12,12.0,12.5,12.0,12.0,700,1.47674632645741,1.53827742339314,1.47674632645741,1.47674632645741,5688.18073185995,0.0,1.0
1977-05-13,12.12,12.62,12.12,12.12,2800,1.49151378972198,1.55304488665771,1.49151378972198,1.49151378972198,22752.7229274399,0.0,1.0
1977-05-16,12.38,12.88,12.38,12.38,4000,1.52350996012856,1.58504105706429,1.52350996012856,1.52350996012856,32503.8898963426,0.0,1.0
1977-05-17,12.5,13.0,12.5,12.5,6300,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,51193.6265867394,0.0,1.0
1977-05-18,12.5,13.0,12.5,12.5,100,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,812.597247408562,0.0,1.0
1977-05-19,12.5,13.0,12.5,12.5,200,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,1625.19449481712,0.0,1.0
1977-05-20,12.5,13.0,12.5,12.5,3200,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,26003.111917074,0.0,1.0
1977-05-23,12.5,13.0,12.5,12.5,1700,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,13814.1532059455,0.0,1.0
1977-05-24,12.5,13.0,12.5,12.5,1200,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,9751.16696890274,0.0,1.0
1977-05-25,12.5,13.0,12.5,12.5,700,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,5688.18073185993,0.0,1.0
1977-05-26,12.5,13.0,12.5,12.5,3100,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,25190.5146696654,0.0,1.0
1977-05-27,12.5,13.0,12.5,12.5,400,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,3250.38898963425,0.0,1.0
1977-05-31,12.25,12.75,12.25,12.5,1900,1.50751187492527,1.569042971861,1.50751187492527,1.53827742339314,15439.3477007627,0.0,1.0
1977-06-01,12.25,12.75,12.25,12.25,100,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,812.597247408565,0.0,1.0
1977-06-02,12.25,12.75,12.25,12.25,3800,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,30878.6954015255,0.0,1.0
1977-06-03,12.25,12.75,12.25,12.25,13200,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,107262.836657931,0.0,1.0
1977-06-06,12.25,12.75,12.25,12.25,500,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,4062.98623704283,0.0,1.0
1977-06-07,12.25,12.75,12.25,12.25,13100,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,106450.239410522,0.0,1.0
1977-06-08,12.25,12.75,12.25,12.25,7500,1.50751187492527,1.569042971861,1.50751187492527,1.50751187492527,60944.7935556424,0.0,1.0
1977-06-09,12.38,12.88,12.38,12.38,2500,1.52350996012856,1.58504105706429,1.52350996012856,1.52350996012856,20314.9311852141,0.0,1.0
1977-06-10,12.5,13.0,12.5,12.5,300,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,2437.79174222568,0.0,1.0
1977-06-13,12.5,13.0,12.5,12.5,5000,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,40629.8623704281,0.0,1.0
1977-06-14,12.5,13.0,12.5,12.5,300,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,2437.79174222568,0.0,1.0
1977-06-15,12.5,13.0,12.5,12.5,3000,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,24377.9174222568,0.0,1.0
1977-06-16,12.5,13.0,12.5,12.5,300,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,2437.79174222568,0.0,1.0
1977-06-17,12.5,13.0,12.5,12.5,3100,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,25190.5146696654,0.0,1.0
1977-06-20,12.5,13.0,12.5,12.5,1300,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,10563.7642163113,0.0,1.0
1977-06-21,12.5,13.0,12.5,12.5,100,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,812.597247408562,0.0,1.0
1977-06-22,12.5,13.0,12.5,12.5,1600,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,13001.555958537,0.0,1.0
1977-06-23,12.75,13.25,12.75,12.75,500,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,4062.98623704281,0.0,1.0
1977-06-24,12.62,13.12,12.62,12.75,100,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,812.597247408564,0.0,1.0
1977-06-27,12.62,13.12,12.62,12.62,100,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,812.597247408564,0.0,1.0
1977-06-28,12.62,13.12,12.62,12.62,300,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,2437.79174222569,0.0,1.0
1977-06-29,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-06-30,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-07-01,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-07-05,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-07-06,12.62,13.12,12.62,12.75,300,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,2437.79174222569,0.0,1.0
1977-07-07,12.88,13.38,12.88,12.88,700,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,5688.18073185994,0.0,1.0
1977-07-08,12.88,13.38,12.88,12.88,600,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,4875.58348445137,0.0,1.0
1977-07-11,13.0,13.5,13.0,13.0,200,1.59980852032886,1.66133961726459,1.59980852032886,1.59980852032886,1625.19449481713,0.0,1.0
1977-07-12,12.88,13.38,12.88,13.0,3700,1.58504105706429,1.64657215400001,1.58504105706429,1.59980852032886,30066.0981541168,0.0,1.0
1977-07-13,12.88,13.38,12.88,12.88,1800,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,14626.7504533541,0.0,1.0
1977-07-15,12.88,13.38,12.88,12.88,300,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,2437.79174222569,0.0,1.0
1977-07-18,12.88,13.38,12.88,12.88,2100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,17064.5421955798,0.0,1.0
1977-07-19,12.88,13.38,12.88,12.88,1100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,8938.56972149418,0.0,1.0
1977-07-20,12.88,13.38,12.88,12.88,6000,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,48755.8348445137,0.0,1.0
1977-07-21,12.88,13.38,12.88,12.88,100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,812.597247408562,0.0,1.0
1977-07-22,12.88,13.38,12.88,12.88,700,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,5688.18073185994,0.0,1.0
1977-07-25,12.88,13.38,12.88,12.88,3100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,25190.5146696654,0.0,1.0
1977-07-26,12.88,13.38,12.88,12.88,1300,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,10563.7642163113,0.0,1.0
1977-07-27,12.75,13.25,12.75,12.88,3600,1.569042971861,1.63057406879672,1.569042971861,1.58504105706429,29253.5009067083,0.0,1.0
1977-07-28,12.75,13.25,12.75,12.75,1400,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,11376.3614637199,0.0,1.0
1977-07-29,12.62,13.12,12.62,12.75,2900,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,23565.3201748483,0.0,1.0
1977-08-01,12.75,13.25,12.75,12.75,3100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,25190.5146696655,0.0,1.0
1977-08-02,12.75,13.25,12.75,12.75,2400,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,19502.3339378055,0.0,1.0
1977-08-03,12.75,13.25,12.75,12.75,500,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,4062.98623704281,0.0,1.0
1977-08-04,12.75,13.25,12.75,12.75,2000,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,16251.9449481713,0.0,1.0
1977-08-05,12.88,13.38,12.88,12.88,400,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,3250.38898963425,0.0,1.0
1977-08-08,12.75,13.25,12.75,12.88,400,1.569042971861,1.63057406879672,1.569042971861,1.58504105706429,3250.38898963425,0.0,1.0
1977-08-09,12.75,13.25,12.75,12.75,600,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,4875.58348445138,0.0,1.0
1977-08-10,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-11,12.88,13.38,12.88,12.88,100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,812.597247408562,0.0,1.0
1977-08-12,12.62,13.12,12.62,12.88,600,1.55304488665771,1.61457598359344,1.55304488665771,1.58504105706429,4875.58348445138,0.0,1.0
1977-08-15,12.62,13.12,12.62,12.62,700,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,5688.18073185995,0.0,1.0
1977-08-16,12.75,13.25,12.75,12.75,3200,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,26003.111917074,0.0,1.0
1977-08-17,12.75,13.25,12.75,12.75,2400,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,19502.3339378055,0.0,1.0
1977-08-18,12.62,13.12,12.62,12.75,100,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,812.597247408564,0.0,1.0
1977-08-19,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-22,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-23,12.75,13.25,12.75,12.75,7400,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,60132.1963082337,0.0,1.0
1977-08-24,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-25,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-26,12.75,13.25,12.75,12.75,1000,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,8125.97247408563,0.0,1.0
1977-08-29,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-30,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-08-31,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-01,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-02,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-06,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-07,12.75,13.25,12.75,12.75,1000,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,8125.97247408563,0.0,1.0
1977-09-08,12.75,13.25,12.75,12.75,300,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,2437.79174222569,0.0,1.0
1977-09-09,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-12,12.75,13.25,12.75,12.75,3300,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,26815.7091644826,0.0,1.0
1977-09-13,12.75,13.25,12.75,12.75,700,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,5688.18073185994,0.0,1.0
1977-09-14,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-15,12.75,13.25,12.75,12.75,2400,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,19502.3339378055,0.0,1.0
1977-09-16,12.75,13.25,12.75,12.75,4900,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,39817.2651230196,0.0,1.0
1977-09-19,12.75,13.25,12.75,12.75,1300,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,10563.7642163113,0.0,1.0
1977-09-20,12.75,13.25,12.75,12.75,2900,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,23565.3201748483,0.0,1.0
1977-09-21,12.75,13.25,12.75,12.75,200,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,1625.19449481713,0.0,1.0
1977-09-22,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-23,12.75,13.25,12.75,12.75,1000,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,8125.97247408563,0.0,1.0
1977-09-26,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-09-27,12.75,13.25,12.75,12.75,10300,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,83697.516483082,0.0,1.0
1977-09-28,12.75,13.25,12.75,12.75,2000,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,16251.9449481713,0.0,1.0
1977-09-29,12.88,13.38,12.88,12.88,2900,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,23565.3201748483,0.0,1.0
1977-09-30,12.88,13.38,12.88,12.88,100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,812.597247408562,0.0,1.0
1977-10-03,12.88,13.38,12.88,12.88,2200,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,17877.1394429884,0.0,1.0
1977-10-04,12.88,13.38,12.88,12.88,100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,812.597247408562,0.0,1.0
1977-10-05,12.88,13.38,12.88,12.88,200,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,1625.19449481712,0.0,1.0
1977-10-06,12.88,13.38,12.88,12.88,100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,812.597247408562,0.0,1.0
1977-10-07,12.88,13.38,12.88,12.88,1000,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,8125.97247408562,0.0,1.0
1977-10-10,12.88,13.38,12.88,12.88,500,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,4062.98623704281,0.0,1.0
1977-10-11,12.88,13.38,12.88,12.88,3100,1.58504105706429,1.64657215400001,1.58504105706429,1.58504105706429,25190.5146696654,0.0,1.0
1977-10-12,12.75,13.25,12.75,12.88,1600,1.569042971861,1.63057406879672,1.569042971861,1.58504105706429,13001.555958537,0.0,1.0
1977-10-13,12.75,13.25,12.75,12.75,700,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,5688.18073185994,0.0,1.0
1977-10-14,12.75,13.25,12.75,12.75,1700,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,13814.1532059456,0.0,1.0
1977-10-17,12.62,13.12,12.62,12.75,28700,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,233215.410006258,0.0,1.0
1977-10-18,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-10-19,12.75,13.25,12.75,12.75,100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,812.597247408563,0.0,1.0
1977-10-20,12.62,13.12,12.62,12.75,1100,1.55304488665771,1.61457598359344,1.55304488665771,1.569042971861,8938.5697214942,0.0,1.0
1977-10-21,12.62,13.12,12.62,12.62,5200,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,42255.0568652453,0.0,1.0
1977-10-24,12.62,13.12,12.62,12.62,800,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,6500.77797926851,0.0,1.0
1977-10-25,12.5,13.0,12.5,12.62,100,1.53827742339314,1.59980852032886,1.53827742339314,1.55304488665771,812.597247408562,0.0,1.0
1977-10-26,12.5,13.0,12.5,12.5,200,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,1625.19449481712,0.0,1.0
1977-10-27,12.5,13.0,12.5,12.5,100,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,812.597247408562,0.0,1.0
1977-10-28,12.5,13.0,12.5,12.5,1500,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,12188.9587111284,0.0,1.0
1977-10-31,12.5,13.0,12.5,12.5,200,1.53827742339314,1.59980852032886,1.53827742339314,1.53827742339314,1625.19449481712,0.0,1.0
1977-11-01,12.62,13.12,12.62,12.62,3000,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,24377.9174222569,0.0,1.0
1977-11-02,12.62,13.12,12.62,12.62,2700,1.55304488665771,1.61457598359344,1.55304488665771,1.55304488665771,21940.1256800312,0.0,1.0
1977-11-03,12.75,13.25,12.75,12.75,1100,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,8938.56972149419,0.0,1.0
1977-11-04,12.75,12.75,12.75,12.75,0,1.569042971861,1.569042971861,1.569042971861,1.569042971861,0,0.0,1.0
1977-11-07,12.75,13.25,12.75,12.75,900,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,7313.37522667707,0.0,1.0
1977-11-08,12.75,13.25,12.75,12.75,300,1.569042971861,1.63057406879672,1.569042971861,1.569042971861,2437.79174222569,0.0,1.0
1977-11-09,13.25,13.75,13.25,13.25,6600,1.63057406879672,1.69210516573245,1.63057406879672,1.63057406879672,53631.4183289653,0.0,1.0
1977-11-10,13.62,14.12,13.62,13.62,3700,1.67610708052916,1.73763817746489,1.67610708052916,1.67610708052916,30066.0981541169,0.0,1.0
1977-11-11,13.75,14.25,13.75,13.75,300,1.69210516573245,1.75363626266817,1.69210516573245,1.69210516573245,2437.79174222569,0.0,1.0
1977-11-14,13.75,14.25,13.75,13.75,100,1.69210516573245,1.75363626266817,1.69210516573245,1.69210516573245,812.597247408564,0.0,1.0
1977-11-15,14.0,14.5,14.0,14.0,2900,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,23565.3201748484,0.0,1.0
1977-11-16,14.0,14.5,14.0,14.0,400,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,3250.38898963426,0.0,1.0
1977-11-17,14.0,14.5,14.0,14.0,1400,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,11376.3614637199,0.0,1.0
1977-11-18,14.0,14.5,14.0,14.0,700,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,5688.18073185995,0.0,1.0
1977-11-21,14.0,14.5,14.0,14.0,4600,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,37379.473380794,0.0,1.0
1977-11-22,14.0,14.5,14.0,14.0,500,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,4062.98623704282,0.0,1.0
1977-11-23,14.0,14.5,14.0,14.0,6600,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,53631.4183289653,0.0,1.0
1977-11-25,14.12,14.62,14.12,14.12,3000,1.73763817746489,1.79916927440061,1.73763817746489,1.73763817746489,24377.9174222569,0.0,1.0
1977-11-28,13.88,14.38,13.88,14.12,900,1.70810325093574,1.76963434787146,1.70810325093574,1.73763817746489,7313.37522667707,0.0,1.0
1977-11-29,13.88,14.38,13.88,13.88,300,1.70810325093574,1.76963434787146,1.70810325093574,1.70810325093574,2437.79174222569,0.0,1.0
1977-11-30,13.88,14.38,13.88,13.88,100,1.70810325093574,1.76963434787146,1.70810325093574,1.70810325093574,812.597247408563,0.0,1.0
1977-12-01,14.0,14.5,14.0,14.0,300,1.72287071420031,1.78440181113604,1.72287071420031,1.72287071420031,2437.79174222569,0.0,1.0
1977-12-02,14.12,14.62,14.12,14.12,3600,1.73763817746489,1.79916927440061,1.73763817746489,1.73763817746489,29253.5009067082,0.0,1.0
1977-12-05,14.12,14.62,14.12,14.12,100,1.73763817746489,1.79916927440061,1.73763817746489,1.73763817746489,812.597247408562,0.0,1.0
1977-12-06,14.25,14.75,14.25,14.25,4200,1.75363626266817,1.8151673596039,1.75363626266817,1.75363626266817,34129.0843911598,0.0,1.0
1977-12-07,14.25,14.75,14.25,14.25,1000,1.75363626266817,1.8151673596039,1.75363626266817,1.75363626266817,8125.97247408566,0.0,1.0
1977-12-08,14.38,14.88,14.38,14.38,2500,1.76963434787146,1.83116544480719,1.76963434787146,1.76963434787146,20314.9311852141,0.0,1.0
1977-12-09,14.5,15.0,14.5,14.5,2300,1.78440181113604,1.84593290807176,1.78440181113604,1.78440181113604,18689.7366903969,0.0,1.0
1977-12-12,14.5,15.0,14.5,14.5,1900,1.78440181113604,1.84593290807176,1.78440181113604,1.78440181113604,15439.3477007627,0.0,1.0
1977-12-13,14.62,15.12,14.62,14.62,200,1.79916927440061,1.86070037133634,1.79916927440061,1.79916927440061,1625.19449481713,0.0,1.0
1977-12-14,14.62,15.12,14.62,14.62,100,1.79916927440061,1.86070037133634,1.79916927440061,1.79916927440061,812.597247408564,0.0,1.0
1977-12-15,14.62,15.12,14.62,14.62,2300,1.79916927440061,1.86070037133634,1.79916927440061,1.79916927440061,18689.736690397,0.0,1.0
1977-12-16,14.88,15.38,14.88,14.88,1700,1.83116544480719,1.89269654174291,1.83116544480719,1.83116544480719,13814.1532059456,0.0,1.0
1977-12-19,14.88,15.38,14.88,14.88,800,1.83116544480719,1.89269654174291,1.83116544480719,1.83116544480719,6500.77797926851,0.0,1.0
1977-12-20,14.88,15.38,14.88,14.88,100,1.83116544480719,1.89269654174291,1.83116544480719,1.83116544480719,812.597247408563,0.0,1.0
1977-12-21,14.88,15.38,14.88,14.88,100,1.83116544480719,1.89269654174291,1.83116544480719,1.83116544480719,812.597247408563,0.0,1.0
1977-12-22,15.25,15.75,15.25,15.25,1800,1.87669845653963,1.93822955347535,1.87669845653963,1.87669845653963,14626.7504533541,0.0,1.0
1977-12-23,15.25,15.75,15.25,15.25,100,1.87669845653963,1.93822955347535,1.87669845653963,1.87669845653963,812.597247408562,0.0,1.0
1977-12-27,15.25,15.75,15.25,15.25,1700,1.87669845653963,1.93822955347535,1.87669845653963,1.87669845653963,13814.1532059456,0.0,1.0
1977-12-28,15.25,15.75,15.25,15.25,100,1.87669845653963,1.93822955347535,1.87669845653963,1.87669845653963,812.597247408562,0.0,1.0
1977-12-29,15.75,16.25,15.75,15.75,5800,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,47130.6403496967,0.0,1.0
1977-12-30,15.75,16.25,15.75,15.75,400,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,3250.38898963426,0.0,1.0
1978-01-03,15.75,16.25,15.75,15.75,1000,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,8125.97247408564,0.0,1.0
1978-01-04,15.75,16.25,15.75,15.75,900,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,7313.37522667708,0.0,1.0
1978-01-05,15.88,16.38,15.88,15.88,1200,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,9751.16696890276,0.0,1.0
1978-01-06,15.88,16.38,15.88,15.88,1600,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,13001.555958537,0.0,1.0
1978-01-09,15.88,16.38,15.88,15.88,300,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,2437.79174222569,0.0,1.0
1978-01-10,16.25,16.75,16.25,16.25,6400,1.99976065041108,2.0612917473468,1.99976065041108,1.99976065041108,52006.223834148,0.0,1.0
1978-01-11,16.75,17.25,16.75,16.75,6900,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,56069.2100711909,0.0,1.0
1978-01-12,16.75,17.25,16.75,16.75,5700,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,46318.0431022882,0.0,1.0
1978-01-13,16.75,17.25,16.75,16.75,1100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,8938.56972149421,0.0,1.0
1978-01-16,16.62,17.12,16.62,16.75,3400,2.04529366214351,2.10682475907924,2.04529366214351,2.0612917473468,27628.3064118912,0.0,1.0
1978-01-17,16.62,17.12,16.62,16.62,7400,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,60132.1963082338,0.0,1.0
1978-01-18,16.75,17.25,16.75,16.75,14100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,114576.211884608,0.0,1.0
1978-01-19,16.62,17.12,16.62,16.75,1300,2.04529366214351,2.10682475907924,2.04529366214351,2.0612917473468,10563.7642163113,0.0,1.0
1978-01-20,16.62,17.12,16.62,16.62,700,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,5688.18073185996,0.0,1.0
1978-01-23,16.62,17.12,16.62,16.62,8100,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,65820.3770400938,0.0,1.0
1978-01-24,16.62,17.12,16.62,16.62,6600,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,53631.4183289653,0.0,1.0
1978-01-25,16.62,17.12,16.62,16.62,2800,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,22752.7229274398,0.0,1.0
1978-01-26,16.75,17.25,16.75,16.75,2100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,17064.5421955799,0.0,1.0
1978-01-27,16.75,17.25,16.75,16.75,300,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,2437.79174222569,0.0,1.0
1978-01-30,16.75,17.25,16.75,16.75,100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,812.597247408564,0.0,1.0
1978-01-31,16.62,17.12,16.62,16.75,400,2.04529366214351,2.10682475907924,2.04529366214351,2.0612917473468,3250.38898963426,0.0,1.0
1978-02-01,16.62,17.12,16.62,16.62,3400,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,27628.3064118912,0.0,1.0
1978-02-02,16.75,17.25,16.75,16.75,10200,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,82884.9192356736,0.0,1.0
1978-02-03,16.75,17.25,16.75,16.75,2700,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,21940.1256800312,0.0,1.0
1978-02-06,16.75,17.25,16.75,16.75,100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,812.597247408564,0.0,1.0
1978-02-07,16.75,17.25,16.75,16.75,200,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,1625.19449481713,0.0,1.0
1978-02-08,16.75,17.25,16.75,16.75,1400,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,11376.3614637199,0.0,1.0
1978-02-09,16.75,17.25,16.75,16.75,2500,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,20314.9311852141,0.0,1.0
1978-02-10,16.88,17.38,16.88,16.88,500,2.07728983255009,2.13882092948582,2.07728983255009,2.07728983255009,4062.98623704282,0.0,1.0
1978-02-13,16.75,17.25,16.75,16.88,1000,2.0612917473468,2.12282284428253,2.0612917473468,2.07728983255009,8125.97247408564,0.0,1.0
1978-02-14,16.75,17.25,16.75,16.75,1000,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,8125.97247408564,0.0,1.0
1978-02-15,16.75,17.25,16.75,16.75,100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,812.597247408564,0.0,1.0
1978-02-16,16.75,17.25,16.75,16.75,15200,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,123514.781606102,0.0,1.0
1978-02-17,16.62,17.12,16.62,16.75,4800,2.04529366214351,2.10682475907924,2.04529366214351,2.0612917473468,39004.6678756111,0.0,1.0
1978-02-21,16.62,17.12,16.62,16.62,4400,2.04529366214351,2.10682475907924,2.04529366214351,2.04529366214351,35754.2788859769,0.0,1.0
1978-02-22,16.75,17.25,16.75,16.75,900,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,7313.37522667708,0.0,1.0
1978-02-23,16.75,17.25,16.75,16.75,500,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,4062.98623704282,0.0,1.0
1978-02-24,16.75,17.25,16.75,16.75,100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,812.597247408564,0.0,1.0
1978-02-27,16.75,17.25,16.75,16.75,2100,2.0612917473468,2.12282284428253,2.0612917473468,2.0612917473468,17064.5421955799,0.0,1.0
1978-02-28,17.0,17.5,17.0,17.0,3100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,25190.5146696655,0.0,1.0
1978-03-01,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-03-02,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-03-03,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-03-06,17.12,17.62,17.12,17.12,2000,2.10682475907924,2.16835585601496,2.10682475907924,2.10682475907924,16251.9449481713,0.0,1.0
1978-03-07,17.0,17.5,17.0,17.12,2900,2.09205729581466,2.15358839275039,2.09205729581466,2.10682475907924,23565.3201748484,0.0,1.0
1978-03-08,17.12,17.62,17.12,17.12,500,2.10682475907924,2.16835585601496,2.10682475907924,2.10682475907924,4062.98623704282,0.0,1.0
1978-03-09,17.12,17.62,17.12,17.12,500,2.10682475907924,2.16835585601496,2.10682475907924,2.10682475907924,4062.98623704282,0.0,1.0
1978-03-10,17.12,17.62,17.12,17.12,400,2.10682475907924,2.16835585601496,2.10682475907924,2.10682475907924,3250.38898963425,0.0,1.0
1978-03-13,17.38,17.88,17.38,17.38,3400,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,27628.3064118911,0.0,1.0
1978-03-14,17.38,17.88,17.38,17.38,100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,812.597247408562,0.0,1.0
1978-03-15,17.38,17.88,17.38,17.38,100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,812.597247408562,0.0,1.0
1978-03-16,17.38,17.88,17.38,17.38,300,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,2437.79174222569,0.0,1.0
1978-03-17,17.38,17.38,17.38,17.38,0,2.13882092948582,2.13882092948582,2.13882092948582,2.13882092948582,0,0.0,1.0
1978-03-20,17.38,17.88,17.38,17.38,500,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,4062.98623704281,0.0,1.0
1978-03-21,17.38,17.88,17.38,17.38,100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,812.597247408562,0.0,1.0
1978-03-22,17.38,17.88,17.38,17.38,1200,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,9751.16696890275,0.0,1.0
1978-03-23,17.38,17.38,17.38,17.38,0,2.13882092948582,2.13882092948582,2.13882092948582,2.13882092948582,0,0.0,1.0
1978-03-27,17.38,17.88,17.38,17.38,100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,812.597247408562,0.0,1.0
1978-03-28,17.38,17.88,17.38,17.38,200,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,1625.19449481712,0.0,1.0
1978-03-29,17.38,17.88,17.38,17.38,100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,812.597247408562,0.0,1.0
1978-03-30,17.38,17.88,17.38,17.38,1700,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,13814.1532059456,0.0,1.0
1978-03-31,17.38,17.38,17.38,17.38,0,2.13882092948582,2.13882092948582,2.13882092948582,2.13882092948582,0,0.0,1.0
1978-04-03,17.38,17.88,17.38,17.38,1200,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,9751.16696890275,0.0,1.0
1978-04-04,17.38,17.88,17.38,17.38,1100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,8938.56972149418,0.0,1.0
1978-04-05,17.38,17.88,17.38,17.38,1100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,8938.56972149418,0.0,1.0
1978-04-06,17.38,17.88,17.38,17.38,1500,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,12188.9587111284,0.0,1.0
1978-04-07,17.38,17.38,17.38,17.38,0,2.13882092948582,2.13882092948582,2.13882092948582,2.13882092948582,0,0.0,1.0
1978-04-10,17.38,17.88,17.38,17.38,1100,2.13882092948582,2.20035202642154,2.13882092948582,2.13882092948582,8938.56972149418,0.0,1.0
1978-04-11,17.5,18.0,17.5,17.5,4000,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,32503.8898963425,0.0,1.0
1978-04-12,17.5,18.0,17.5,17.5,3000,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,24377.9174222569,0.0,1.0
1978-04-13,18.12,18.62,18.12,18.12,5600,2.22988695295069,2.29141804988641,2.22988695295069,2.22988695295069,45505.4458548796,0.0,1.0
1978-04-14,18.12,18.12,18.12,18.12,0,2.22988695295069,2.22988695295069,2.22988695295069,2.22988695295069,0,0.0,1.0
1978-04-17,18.5,19.0,18.5,18.5,5700,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,46318.0431022882,0.0,1.0
1978-04-18,18.5,19.0,18.5,18.5,11300,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,91823.4889571677,0.0,1.0
1978-04-19,18.62,19.12,18.62,18.62,100,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,812.597247408566,0.0,1.0
1978-04-20,18.62,19.12,18.62,18.62,1000,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,8125.97247408566,0.0,1.0
1978-04-21,18.62,18.62,18.62,18.62,0,2.29141804988641,2.29141804988641,2.29141804988641,2.29141804988641,0,0.0,1.0
1978-04-24,18.62,19.12,18.62,18.62,800,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,6500.77797926853,0.0,1.0
1978-04-25,18.62,19.12,18.62,18.62,800,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,6500.77797926853,0.0,1.0
1978-04-26,18.5,19.0,18.5,18.62,3600,2.27665058662184,2.33818168355757,2.27665058662184,2.29141804988641,29253.5009067083,0.0,1.0
1978-04-27,18.5,19.0,18.5,18.5,700,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,5688.18073185995,0.0,1.0
1978-04-28,18.5,18.5,18.5,18.5,0,2.27665058662184,2.27665058662184,2.27665058662184,2.27665058662184,0,0.0,1.0
1978-05-01,18.5,19.0,18.5,18.5,200,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,1625.19449481713,0.0,1.0
1978-05-02,18.5,19.0,18.5,18.5,2100,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,17064.5421955798,0.0,1.0
1978-05-03,18.5,19.0,18.5,18.5,2100,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,17064.5421955798,0.0,1.0
1978-05-04,18.5,19.0,18.5,18.5,2300,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,18689.736690397,0.0,1.0
1978-05-05,18.5,19.0,18.5,18.5,100,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,812.597247408564,0.0,1.0
1978-05-08,18.62,19.12,18.62,18.62,800,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,6500.77797926853,0.0,1.0
1978-05-09,18.62,19.12,18.62,18.62,5600,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,45505.4458548797,0.0,1.0
1978-05-10,18.62,19.12,18.62,18.62,700,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,5688.18073185996,0.0,1.0
1978-05-11,19.0,19.5,19.0,19.0,3400,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,27628.3064118911,0.0,1.0
1978-05-12,19.0,19.5,19.0,19.0,300,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,2437.79174222569,0.0,1.0
1978-05-15,19.0,19.5,19.0,19.0,2500,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,20314.9311852141,0.0,1.0
1978-05-16,19.0,19.5,19.0,19.0,1600,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,13001.555958537,0.0,1.0
1978-05-17,19.0,19.5,19.0,19.0,300,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,2437.79174222569,0.0,1.0
1978-05-18,19.0,19.5,19.0,19.0,600,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,4875.58348445137,0.0,1.0
1978-05-19,19.0,19.5,19.0,19.0,100,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,812.597247408562,0.0,1.0
1978-05-22,19.0,19.5,19.0,19.0,1100,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,8938.56972149419,0.0,1.0
1978-05-23,19.12,19.62,19.12,19.12,100,2.35294914682214,2.41448024375787,2.35294914682214,2.35294914682214,812.597247408564,0.0,1.0
1978-05-24,18.75,19.25,18.75,19.12,2000,2.3074161350897,2.36894723202543,2.3074161350897,2.35294914682214,16251.9449481713,0.0,1.0
1978-05-25,18.75,19.25,18.75,18.75,2200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,17877.1394429884,0.0,1.0
1978-05-26,18.75,19.25,18.75,18.75,200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,1625.19449481713,0.0,1.0
1978-05-30,18.75,19.25,18.75,18.75,3100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,25190.5146696655,0.0,1.0
1978-05-31,18.75,19.25,18.75,18.75,2000,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,16251.9449481713,0.0,1.0
1978-06-01,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-06-02,18.75,19.25,18.75,18.75,5000,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,40629.8623704283,0.0,1.0
1978-06-05,18.75,19.25,18.75,18.75,500,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4062.98623704283,0.0,1.0
1978-06-06,18.75,19.25,18.75,18.75,400,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,3250.38898963426,0.0,1.0
1978-06-07,18.75,19.25,18.75,18.75,300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,2437.7917422257,0.0,1.0
1978-06-08,18.75,19.25,18.75,18.75,200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,1625.19449481713,0.0,1.0
1978-06-09,18.75,19.25,18.75,18.75,300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,2437.7917422257,0.0,1.0
1978-06-12,18.88,19.38,18.88,18.88,7000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,56881.8073185995,0.0,1.0
1978-06-13,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-06-14,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1978-06-15,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-06-16,18.88,19.38,18.88,18.88,3600,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,29253.5009067083,0.0,1.0
1978-06-19,18.88,19.38,18.88,18.88,6500,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,52818.8210815567,0.0,1.0
1978-06-20,18.88,19.38,18.88,18.88,4000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,32503.8898963426,0.0,1.0
1978-06-21,18.88,19.38,18.88,18.88,3000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,24377.9174222569,0.0,1.0
1978-06-22,18.88,19.38,18.88,18.88,2600,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,21127.5284326227,0.0,1.0
1978-06-23,18.88,19.38,18.88,18.88,3000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,24377.9174222569,0.0,1.0
1978-06-26,18.75,19.25,18.75,18.88,3800,2.3074161350897,2.36894723202543,2.3074161350897,2.32341422029299,30878.6954015255,0.0,1.0
1978-06-27,18.62,19.12,18.62,18.75,3500,2.29141804988641,2.35294914682214,2.29141804988641,2.3074161350897,28440.9036592998,0.0,1.0
1978-06-28,18.62,19.12,18.62,18.62,400,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,3250.38898963426,0.0,1.0
1978-06-29,18.75,19.25,18.75,18.75,3200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,26003.1119170741,0.0,1.0
1978-06-30,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-07-03,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-07-05,18.75,19.25,18.75,18.75,21300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,173083.213698024,0.0,1.0
1978-07-06,18.75,19.25,18.75,18.75,500,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4062.98623704283,0.0,1.0
1978-07-07,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-07-10,18.75,19.25,18.75,18.75,1600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,13001.555958537,0.0,1.0
1978-07-11,18.75,19.25,18.75,18.75,15100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,122702.184358693,0.0,1.0
1978-07-12,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-07-13,18.88,19.38,18.88,18.88,1800,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,14626.7504533542,0.0,1.0
1978-07-14,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-07-17,18.88,19.38,18.88,18.88,3000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,24377.9174222569,0.0,1.0
1978-07-18,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-07-19,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1978-07-20,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1978-07-21,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1978-07-24,18.75,19.25,18.75,18.88,200,2.3074161350897,2.36894723202543,2.3074161350897,2.32341422029299,1625.19449481713,0.0,1.0
1978-07-25,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-07-26,18.75,19.25,18.75,18.75,400,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,3250.38898963426,0.0,1.0
1978-07-27,18.75,19.25,18.75,18.75,200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,1625.19449481713,0.0,1.0
1978-07-28,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-07-31,18.75,19.25,18.75,18.75,500,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4062.98623704283,0.0,1.0
1978-08-01,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1978-08-02,18.75,19.25,18.75,18.75,300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,2437.7917422257,0.0,1.0
1978-08-03,18.75,19.25,18.75,18.75,500,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4062.98623704283,0.0,1.0
1978-08-04,18.62,19.12,18.62,18.75,100,2.29141804988641,2.35294914682214,2.29141804988641,2.3074161350897,812.597247408566,0.0,1.0
1978-08-07,18.62,19.12,18.62,18.62,14100,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,114576.211884608,0.0,1.0
1978-08-08,18.62,19.12,18.62,18.62,300,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,2437.7917422257,0.0,1.0
1978-08-09,18.62,19.12,18.62,18.62,700,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,5688.18073185996,0.0,1.0
1978-08-10,18.62,19.12,18.62,18.62,2700,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,21940.1256800313,0.0,1.0
1978-08-11,18.62,19.12,18.62,18.62,3500,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,28440.9036592998,0.0,1.0
1978-08-14,18.62,19.12,18.62,18.62,100,2.29141804988641,2.35294914682214,2.29141804988641,2.29141804988641,812.597247408566,0.0,1.0
1978-08-15,18.75,19.25,18.75,18.75,1000,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,8125.97247408565,0.0,1.0
1978-08-16,18.88,19.38,18.88,18.88,2300,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,18689.736690397,0.0,1.0
1978-08-17,19.12,19.62,19.12,19.12,1900,2.35294914682214,2.41448024375787,2.35294914682214,2.35294914682214,15439.3477007627,0.0,1.0
1978-08-18,19.25,19.75,19.25,19.25,2900,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,23565.3201748483,0.0,1.0
1978-08-21,19.25,19.75,19.25,19.25,500,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,4062.98623704282,0.0,1.0
1978-08-22,19.25,19.75,19.25,19.25,100,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,812.597247408564,0.0,1.0
1978-08-23,19.25,19.75,19.25,19.25,200,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,1625.19449481713,0.0,1.0
1978-08-24,19.25,19.75,19.25,19.25,3300,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,26815.7091644826,0.0,1.0
1978-08-25,19.25,19.75,19.25,19.25,4500,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,36566.8761333854,0.0,1.0
1978-08-28,19.25,19.75,19.25,19.25,300,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,2437.79174222569,0.0,1.0
1978-08-29,19.25,19.75,19.25,19.25,200,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,1625.19449481713,0.0,1.0
1978-08-30,19.25,19.75,19.25,19.25,400,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,3250.38898963425,0.0,1.0
1978-08-31,19.25,19.75,19.25,19.25,4100,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,33316.4871437511,0.0,1.0
1978-09-01,19.25,19.75,19.25,19.25,100,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,812.597247408564,0.0,1.0
1978-09-05,19.25,19.75,19.25,19.25,100,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,812.597247408564,0.0,1.0
1978-09-06,19.25,19.75,19.25,19.25,2900,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,23565.3201748483,0.0,1.0
1978-09-07,19.25,19.75,19.25,19.25,100,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,812.597247408564,0.0,1.0
1978-09-08,19.25,19.75,19.25,19.25,300,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,2437.79174222569,0.0,1.0
1978-09-11,19.62,20.12,19.62,19.62,2100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,17064.5421955798,0.0,1.0
1978-09-12,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-09-13,19.62,20.12,19.62,19.62,300,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,2437.79174222569,0.0,1.0
1978-09-14,19.62,20.12,19.62,19.62,1300,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,10563.7642163113,0.0,1.0
1978-09-15,19.62,20.12,19.62,19.62,1000,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,8125.97247408562,0.0,1.0
1978-09-18,19.62,20.12,19.62,19.62,500,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,4062.98623704281,0.0,1.0
1978-09-19,19.5,20.0,19.5,19.62,4100,2.39971278049329,2.46124387742902,2.39971278049329,2.41448024375787,33316.4871437511,0.0,1.0
1978-09-20,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-09-21,19.62,20.12,19.62,19.62,600,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,4875.58348445137,0.0,1.0
1978-09-22,19.62,20.12,19.62,19.62,300,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,2437.79174222569,0.0,1.0
1978-09-25,19.62,20.12,19.62,19.62,400,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,3250.38898963425,0.0,1.0
1978-09-26,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-09-27,19.62,20.12,19.62,19.62,600,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,4875.58348445137,0.0,1.0
1978-09-28,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-09-29,19.62,20.12,19.62,19.62,600,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,4875.58348445137,0.0,1.0
1978-10-02,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-03,19.62,20.12,19.62,19.62,600,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,4875.58348445137,0.0,1.0
1978-10-04,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-05,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-06,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-09,19.62,20.12,19.62,19.62,4800,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,39004.667875611,0.0,1.0
1978-10-10,19.62,20.12,19.62,19.62,2400,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,19502.3339378055,0.0,1.0
1978-10-11,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-12,19.62,20.12,19.62,19.62,100,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,812.597247408562,0.0,1.0
1978-10-13,19.62,20.12,19.62,19.62,1500,2.41448024375787,2.47601134069359,2.41448024375787,2.41448024375787,12188.9587111284,0.0,1.0
1978-10-16,19.5,20.0,19.5,19.62,6100,2.39971278049329,2.46124387742902,2.39971278049329,2.41448024375787,49568.4320919224,0.0,1.0
1978-10-17,19.5,20.0,19.5,19.5,700,2.39971278049329,2.46124387742902,2.39971278049329,2.39971278049329,5688.18073185995,0.0,1.0
1978-10-18,19.5,20.0,19.5,19.5,5300,2.39971278049329,2.46124387742902,2.39971278049329,2.39971278049329,43067.6541126539,0.0,1.0
1978-10-19,19.5,20.0,19.5,19.5,2100,2.39971278049329,2.46124387742902,2.39971278049329,2.39971278049329,17064.5421955799,0.0,1.0
1978-10-20,19.38,19.88,19.38,19.5,6300,2.38494531722872,2.44647641416444,2.38494531722872,2.39971278049329,51193.6265867395,0.0,1.0
1978-10-23,19.38,19.88,19.38,19.38,6900,2.38494531722872,2.44647641416444,2.38494531722872,2.38494531722872,56069.2100711908,0.0,1.0
1978-10-24,19.25,19.75,19.25,19.38,5600,2.36894723202543,2.43047832896115,2.36894723202543,2.38494531722872,45505.4458548796,0.0,1.0
1978-10-25,18.75,19.25,18.75,19.25,1900,2.3074161350897,2.36894723202543,2.3074161350897,2.36894723202543,15439.3477007627,0.0,1.0
1978-10-26,17.62,18.12,17.62,18.12,3600,2.16835585601496,2.22988695295069,2.16835585601496,2.22988695295069,29253.5009067084,0.0,1.0
1978-10-27,15.75,16.25,15.75,16.25,12400,1.93822955347535,1.99976065041108,1.93822955347535,1.99976065041108,100762.058678662,0.0,1.0
1978-10-30,15.62,16.12,15.62,15.62,7400,1.92223146827206,1.98376256520779,1.92223146827206,1.92223146827206,60132.1963082338,0.0,1.0
1978-10-31,15.75,16.25,15.75,15.75,1000,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,8125.97247408564,0.0,1.0
1978-11-01,15.75,16.25,15.75,15.75,1500,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,12188.9587111285,0.0,1.0
1978-11-02,15.75,16.25,15.75,15.75,3000,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,24377.9174222569,0.0,1.0
1978-11-03,15.75,15.75,15.75,15.75,0,1.93822955347535,1.93822955347535,1.93822955347535,1.93822955347535,0,0.0,1.0
1978-11-06,15.88,16.38,15.88,15.88,1100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,8938.5697214942,0.0,1.0
1978-11-07,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-11-08,15.75,16.25,15.75,15.88,5900,1.93822955347535,1.99976065041108,1.93822955347535,1.95422763867864,47943.2375971053,0.0,1.0
1978-11-09,15.75,16.25,15.75,15.75,700,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,5688.18073185995,0.0,1.0
1978-11-10,15.75,16.25,15.75,15.75,3100,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,25190.5146696655,0.0,1.0
1978-11-13,15.75,16.25,15.75,15.75,300,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,2437.79174222569,0.0,1.0
1978-11-14,15.75,16.25,15.75,15.75,400,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,3250.38898963426,0.0,1.0
1978-11-15,15.75,16.25,15.75,15.75,100,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,812.597247408564,0.0,1.0
1978-11-16,15.75,16.25,15.75,15.75,800,1.93822955347535,1.99976065041108,1.93822955347535,1.93822955347535,6500.77797926851,0.0,1.0
1978-11-17,15.88,16.38,15.88,15.88,1000,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,8125.97247408564,0.0,1.0
1978-11-20,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-11-21,15.88,16.38,15.88,15.88,700,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,5688.18073185995,0.0,1.0
1978-11-22,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-11-24,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-11-27,15.88,16.38,15.88,15.88,3000,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,24377.9174222569,0.0,1.0
1978-11-28,15.88,16.38,15.88,15.88,700,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,5688.18073185995,0.0,1.0
1978-11-29,15.88,16.38,15.88,15.88,5800,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,47130.6403496967,0.0,1.0
1978-11-30,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-12-01,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-12-04,15.88,16.38,15.88,15.88,100,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,812.597247408564,0.0,1.0
1978-12-05,15.88,16.38,15.88,15.88,200,1.95422763867864,2.01575873561436,1.95422763867864,1.95422763867864,1625.19449481713,0.0,1.0
1978-12-06,16.25,16.75,16.25,16.25,4600,1.99976065041108,2.0612917473468,1.99976065041108,1.99976065041108,37379.4733807939,0.0,1.0
1978-12-07,16.25,16.75,16.25,16.25,400,1.99976065041108,2.0612917473468,1.99976065041108,1.99976065041108,3250.38898963425,0.0,1.0
1978-12-08,16.5,17.0,16.5,16.5,600,2.03052619887894,2.09205729581466,2.03052619887894,2.03052619887894,4875.58348445138,0.0,1.0
1978-12-11,16.88,17.38,16.88,16.88,900,2.07728983255009,2.13882092948582,2.07728983255009,2.07728983255009,7313.37522667708,0.0,1.0
1978-12-12,16.88,17.38,16.88,16.88,100,2.07728983255009,2.13882092948582,2.07728983255009,2.07728983255009,812.597247408564,0.0,1.0
1978-12-13,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-12-14,17.0,17.5,17.0,17.0,800,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,6500.77797926853,0.0,1.0
1978-12-15,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-12-18,17.0,17.5,17.0,17.0,1500,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,12188.9587111285,0.0,1.0
1978-12-19,17.0,17.5,17.0,17.0,300,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,2437.7917422257,0.0,1.0
1978-12-20,17.0,17.5,17.0,17.0,100,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,812.597247408566,0.0,1.0
1978-12-21,17.0,17.5,17.0,17.0,600,2.09205729581466,2.15358839275039,2.09205729581466,2.09205729581466,4875.58348445139,0.0,1.0
1978-12-22,17.5,18.0,17.5,17.5,2100,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,17064.5421955798,0.0,1.0
1978-12-26,17.5,18.0,17.5,17.5,800,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,6500.77797926851,0.0,1.0
1978-12-27,17.5,18.0,17.5,17.5,100,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,812.597247408564,0.0,1.0
1978-12-28,17.5,18.0,17.5,17.5,1100,2.15358839275039,2.21511948968612,2.15358839275039,2.15358839275039,8938.5697214942,0.0,1.0
1978-12-29,17.75,18.25,17.75,17.75,800,2.18435394121825,2.24588503815398,2.18435394121825,2.18435394121825,6500.77797926852,0.0,1.0
1979-01-02,17.88,18.38,17.88,17.88,700,2.20035202642154,2.26188312335727,2.20035202642154,2.20035202642154,5688.18073185995,0.0,1.0
1979-01-03,17.88,18.38,17.88,17.88,700,2.20035202642154,2.26188312335727,2.20035202642154,2.20035202642154,5688.18073185995,0.0,1.0
1979-01-04,17.88,18.38,17.88,17.88,500,2.20035202642154,2.26188312335727,2.20035202642154,2.20035202642154,4062.98623704282,0.0,1.0
1979-01-05,18.0,18.5,18.0,18.0,300,2.21511948968612,2.27665058662184,2.21511948968612,2.21511948968612,2437.79174222569,0.0,1.0
1979-01-08,18.0,18.5,18.0,18.0,100,2.21511948968612,2.27665058662184,2.21511948968612,2.21511948968612,812.597247408562,0.0,1.0
1979-01-09,18.0,18.5,18.0,18.0,2100,2.21511948968612,2.27665058662184,2.21511948968612,2.21511948968612,17064.5421955798,0.0,1.0
1979-01-10,18.12,18.62,18.12,18.12,1000,2.22988695295069,2.29141804988641,2.22988695295069,2.22988695295069,8125.97247408564,0.0,1.0
1979-01-11,18.25,18.75,18.25,18.25,900,2.24588503815398,2.3074161350897,2.24588503815398,2.24588503815398,7313.37522667707,0.0,1.0
1979-01-12,18.25,18.75,18.25,18.25,600,2.24588503815398,2.3074161350897,2.24588503815398,2.24588503815398,4875.58348445138,0.0,1.0
1979-01-15,18.25,18.75,18.25,18.25,100,2.24588503815398,2.3074161350897,2.24588503815398,2.24588503815398,812.597247408563,0.0,1.0
1979-01-16,18.38,18.88,18.38,18.38,1100,2.26188312335727,2.32341422029299,2.26188312335727,2.26188312335727,8938.56972149419,0.0,1.0
1979-01-17,18.38,18.88,18.38,18.38,100,2.26188312335727,2.32341422029299,2.26188312335727,2.26188312335727,812.597247408563,0.0,1.0
1979-01-18,18.38,18.88,18.38,18.38,3100,2.26188312335727,2.32341422029299,2.26188312335727,2.26188312335727,25190.5146696654,0.0,1.0
1979-01-19,18.5,19.0,18.5,18.5,1200,2.27665058662184,2.33818168355757,2.27665058662184,2.27665058662184,9751.16696890277,0.0,1.0
1979-01-22,18.75,19.25,18.75,18.75,1600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,13001.555958537,0.0,1.0
1979-01-23,18.75,19.25,18.75,18.75,600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4875.58348445139,0.0,1.0
1979-01-24,18.75,19.25,18.75,18.75,500,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4062.98623704283,0.0,1.0
1979-01-25,18.75,19.25,18.75,18.75,600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4875.58348445139,0.0,1.0
1979-01-26,18.75,19.25,18.75,18.75,600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4875.58348445139,0.0,1.0
1979-01-29,18.75,19.25,18.75,18.75,300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,2437.7917422257,0.0,1.0
1979-01-30,18.75,19.25,18.75,18.75,600,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,4875.58348445139,0.0,1.0
1979-01-31,18.88,19.38,18.88,18.88,23400,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,190147.755893604,0.0,1.0
1979-02-01,18.88,19.38,18.88,18.88,2700,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,21940.1256800312,0.0,1.0
1979-02-02,18.88,19.38,18.88,18.88,600,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,4875.58348445139,0.0,1.0
1979-02-05,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1979-02-06,18.75,19.25,18.75,18.88,1100,2.3074161350897,2.36894723202543,2.3074161350897,2.32341422029299,8938.56972149422,0.0,1.0
1979-02-07,18.75,19.25,18.75,18.75,300,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,2437.7917422257,0.0,1.0
1979-02-08,18.75,19.25,18.75,18.75,200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,1625.19449481713,0.0,1.0
1979-02-09,18.75,19.25,18.75,18.75,700,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,5688.18073185996,0.0,1.0
1979-02-12,18.75,19.25,18.75,18.75,1700,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,13814.1532059456,0.0,1.0
1979-02-13,18.88,19.38,18.88,18.88,800,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,6500.77797926852,0.0,1.0
1979-02-14,18.88,19.38,18.88,18.88,700,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,5688.18073185995,0.0,1.0
1979-02-15,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-02-16,18.88,19.38,18.88,18.88,700,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,5688.18073185995,0.0,1.0
1979-02-20,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-02-21,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1979-02-22,18.88,19.38,18.88,18.88,3000,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,24377.9174222569,0.0,1.0
1979-02-23,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-02-26,18.88,19.38,18.88,18.88,1900,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,15439.3477007627,0.0,1.0
1979-02-27,18.88,19.38,18.88,18.88,1200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,9751.16696890277,0.0,1.0
1979-02-28,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-01,18.88,19.38,18.88,18.88,1200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,9751.16696890277,0.0,1.0
1979-03-02,18.88,19.38,18.88,18.88,500,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,4062.98623704282,0.0,1.0
1979-03-05,18.88,19.38,18.88,18.88,200,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,1625.19449481713,0.0,1.0
1979-03-06,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-07,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-08,18.88,19.38,18.88,18.88,300,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,2437.79174222569,0.0,1.0
1979-03-09,18.88,19.38,18.88,18.88,400,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,3250.38898963426,0.0,1.0
1979-03-12,18.88,19.38,18.88,18.88,300,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,2437.79174222569,0.0,1.0
1979-03-13,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-14,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-15,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-16,18.88,18.88,18.88,18.88,0,2.32341422029299,2.32341422029299,2.32341422029299,2.32341422029299,0,0.0,1.0
1979-03-19,18.88,19.38,18.88,18.88,500,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,4062.98623704282,0.0,1.0
1979-03-20,18.75,19.25,18.75,18.88,2300,2.3074161350897,2.36894723202543,2.3074161350897,2.32341422029299,18689.736690397,0.0,1.0
1979-03-21,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-22,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-23,18.88,18.88,18.88,18.88,0,2.32341422029299,2.32341422029299,2.32341422029299,2.32341422029299,0,0.0,1.0
1979-03-26,18.88,19.38,18.88,18.88,5800,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,47130.6403496967,0.0,1.0
1979-03-27,18.88,19.38,18.88,18.88,3400,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,27628.3064118912,0.0,1.0
1979-03-28,18.88,19.38,18.88,18.88,100,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,812.597247408564,0.0,1.0
1979-03-29,18.75,19.25,18.75,18.88,12800,2.3074161350897,2.36894723202543,2.3074161350897,2.32341422029299,104012.447668296,0.0,1.0
1979-03-30,18.75,18.75,18.75,18.75,0,2.3074161350897,2.3074161350897,2.3074161350897,2.3074161350897,0,0.0,1.0
1979-04-02,18.75,19.25,18.75,18.75,100,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,812.597247408565,0.0,1.0
1979-04-03,18.75,19.25,18.75,18.75,8200,2.3074161350897,2.36894723202543,2.3074161350897,2.3074161350897,66632.9742875023,0.0,1.0
1979-04-04,18.88,19.38,18.88,18.88,800,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,6500.77797926852,0.0,1.0
1979-04-05,18.88,19.38,18.88,18.88,400,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,3250.38898963426,0.0,1.0
1979-04-06,18.88,18.88,18.88,18.88,0,2.32341422029299,2.32341422029299,2.32341422029299,2.32341422029299,0,0.0,1.0
1979-04-09,18.88,19.38,18.88,18.88,500,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,4062.98623704282,0.0,1.0
1979-04-10,18.88,19.38,18.88,18.88,2600,2.32341422029299,2.38494531722872,2.32341422029299,2.32341422029299,21127.5284326227,0.0,1.0
1979-04-11,19.0,19.5,19.0,19.0,100,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,812.597247408562,0.0,1.0
1979-04-12,19.0,19.0,19.0,19.0,0,2.33818168355757,2.33818168355757,2.33818168355757,2.33818168355757,0,0.0,1.0
1979-04-16,19.0,19.5,19.0,19.0,3800,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,30878.6954015254,0.0,1.0
1979-04-17,19.0,19.5,19.0,19.0,2000,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,16251.9449481712,0.0,1.0
1979-04-18,19.0,19.5,19.0,19.0,500,2.33818168355757,2.39971278049329,2.33818168355757,2.33818168355757,4062.98623704281,0.0,1.0
1979-04-19,19.25,19.75,19.25,19.25,1700,2.36894723202543,2.43047832896115,2.36894723202543,2.36894723202543,13814.1532059456,0.0,1.0
1979-04-20,19.25,19.25,19.25,19.25,0,2.36894723202543,2.36894723202543,2.36894723202543,2.36894723202543,0,0.0,1.0
1979-04-23,22.5,23.5,22.5,22.5,6100,2.76889936210764,2.89196155597909,2.76889936210764,2.76889936210764,49568.4320919225,0.0,1.0
1979-04-24,22.5,23.5,22.5,22.5,1500,2.76889936210764,2.89196155597909,2.76889936210764,2.76889936210764,12188.9587111285,0.0,1.0
1979-04-25,22.25,23.25,22.25,22.5,2700,2.73813381363978,2.86119600751123,2.73813381363978,2.76889936210764,21940.1256800312,0.0,1.0
1979-04-26,22.25,23.25,22.25,22.25,2400,2.73813381363978,2.86119600751123,2.73813381363978,2.73813381363978,19502.3339378055,0.0,1.0
1979-04-27,22.25,22.25,22.25,22.25,0,2.73813381363978,2.73813381363978,2.73813381363978,2.73813381363978,0,0.0,1.0
1979-04-30,22.0,23.0,22.0,22.25,100,2.70736826517192,2.83043045904337,2.70736826517192,2.73813381363978,812.597247408563,0.0,1.0
1979-05-01,22.0,23.0,22.0,22.0,100,2.70736826517192,2.83043045904337,2.70736826517192,2.70736826517192,812.597247408563,0.0,1.0
1979-05-02,21.5,22.5,21.5,22.0,1200,2.64583716823619,2.76889936210764,2.64583716823619,2.70736826517192,9751.16696890278,0.0,1.0
1979-05-03,21.5,22.5,21.5,21.5,600,2.64583716823619,2.76889936210764,2.64583716823619,2.64583716823619,4875.58348445139,0.0,1.0
1979-05-04,21.25,22.25,21.25,21.5,100,2.61507161976833,2.73813381363978,2.61507161976833,2.64583716823619,812.597247408564,0.0,1.0
1979-05-07,21.0,22.0,21.0,21.25,3700,2.58430607130047,2.70736826517192,2.58430607130047,2.61507161976833,30066.0981541168,0.0,1.0
1979-05-08,21.0,22.0,21.0,21.0,1200,2.58430607130047,2.70736826517192,2.58430607130047,2.58430607130047,9751.16696890276,0.0,1.0
1979-05-09,21.0,22.0,21.0,21.0,400,2.58430607130047,2.70736826517192,2.58430607130047,2.58430607130047,3250.38898963425,0.0,1.0
1979-05-10,21.0,22.0,21.0,21.0,11900,2.58430607130047,2.70736826517192,2.58430607130047,2.58430607130047,96699.072441619,0.0,1.0
1979-05-11,21.0,22.0,21.0,21.0,3100,2.58430607130047,2.70736826517192,2.58430607130047,2.58430607130047,25190.5146696655,0.0,1.0
1979-05-14,20.75,21.75,20.75,21.0,11200,2.55354052283261,2.67660271670406,2.55354052283261,2.58430607130047,91010.891709759,0.0,1.0
1979-05-15,20.75,21.75,20.75,20.75,100,2.55354052283261,2.67660271670406,2.55354052283261,2.55354052283261,812.597247408562,0.0,1.0
1979-05-16,20.75,21.75,20.75,20.75,4100,2.55354052283261,2.67660271670406,2.55354052283261,2.55354052283261,33316.4871437511,0.0,1.0
1979-05-17,21.25,22.25,21.25,21.25,6500,2.61507161976833,2.73813381363978,2.61507161976833,2.61507161976833,52818.8210815567,0.0,1.0
1979-05-18,21.25,22.25,21.25,21.25,200,2.61507161976833,2.73813381363978,2.61507161976833,2.61507161976833,1625.19449481713,0.0,1.0
1979-05-21,21.25,22.25,21.25,21.25,100,2.61507161976833,2.73813381363978,2.61507161976833,2.61507161976833,812.597247408564,0.0,1.0
1979-05-22,21.25,22.25,21.25,21.25,200,2.61507161976833,2.73813381363978,2.61507161976833,2.61507161976833,1625.19449481713,0.0,1.0
1979-05-23,21.25,22.25,21.25,21.25,100,2.61507161976833,2.73813381363978,2.61507161976833,2.61507161976833,812.597247408564,0.0,1.0
1979-05-24,22.0,23.0,22.0,22.0,3700,2.70736826517192,2.83043045904337,2.70736826517192,2.70736826517192,30066.0981541168,0.0,1.0
1979-05-25,23.0,24.0,23.0,23.0,6700,2.83043045904337,2.95349265291482,2.83043045904337,2.83043045904337,54444.0155763738,0.0,1.0
1979-05-29,23.0,24.0,23.0,23.0,100,2.83043045904337,2.95349265291482,2.83043045904337,2.83043045904337,812.597247408564,0.0,1.0
1979-05-30,23.5,24.5,23.5,23.5,6400,2.89196155597909,3.01502374985055,2.89196155597909,2.89196155597909,52006.2238341482,0.0,1.0
1979-05-31,25.25,26.25,25.25,25.25,8900,3.10732039525413,3.23038258912558,3.10732039525413,3.10732039525413,72321.1550193623,0.0,1.0
1979-06-01,25.25,26.25,25.25,25.25,100,3.10732039525413,3.23038258912558,3.10732039525413,3.10732039525413,812.597247408565,0.0,1.0
1979-06-04,25.0,26.0,25.0,25.25,300,3.07655484678627,3.19961704065772,3.07655484678627,3.10732039525413,2437.79174222569,0.0,1.0
1979-06-05,25.0,26.0,25.0,25.0,600,3.07655484678627,3.19961704065772,3.07655484678627,3.07655484678627,4875.58348445139,0.0,1.0
1979-06-06,25.0,26.0,25.0,25.0,500,3.07655484678627,3.19961704065772,3.07655484678627,3.07655484678627,4062.98623704282,0.0,1.0
1979-06-07,25.0,26.0,25.0,25.0,1000,3.07655484678627,3.19961704065772,3.07655484678627,3.07655484678627,8125.97247408564,0.0,1.0
1979-06-08,25.0,26.0,25.0,25.0,800,3.07655484678627,3.19961704065772,3.07655484678627,3.07655484678627,6500.77797926851,0.0,1.0
1979-06-11,24.75,25.75,24.75,25.0,1300,3.04578929831841,3.16885149218986,3.04578929831841,3.07655484678627,10563.7642163113,0.0,1.0
1979-06-12,24.5,25.5,24.5,24.75,3600,3.01502374985055,3.138085943722,3.01502374985055,3.04578929831841,29253.5009067083,0.0,1.0
1979-06-13,24.5,25.5,24.5,24.5,800,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,6500.7779792685,0.0,1.0
1979-06-14,24.5,25.5,24.5,24.5,4600,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,37379.4733807939,0.0,1.0
1979-06-15,24.5,25.5,24.5,24.5,100,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,812.597247408563,0.0,1.0
1979-06-18,24.25,25.25,24.25,24.5,200,2.98425820138268,3.10732039525413,2.98425820138268,3.01502374985055,1625.19449481713,0.0,1.0
1979-06-19,24.25,25.25,24.25,24.25,500,2.98425820138268,3.10732039525413,2.98425820138268,2.98425820138268,4062.98623704282,0.0,1.0
1979-06-20,24.25,25.25,24.25,24.25,200,2.98425820138268,3.10732039525413,2.98425820138268,2.98425820138268,1625.19449481713,0.0,1.0
1979-06-21,24.5,25.5,24.5,24.5,9200,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,74758.9467615878,0.0,1.0
1979-06-22,24.5,25.5,24.5,24.5,1900,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,15439.3477007627,0.0,1.0
1979-06-25,24.5,25.5,24.5,24.5,1800,3.01502374985055,3.138085943722,3.01502374985055,3.01502374985055,14626.7504533541,0.0,1.0
1979-06-26,25.75,26.75,25.75,25.75,17000,3.16885149218986,3.29191368606131,3.16885149218986,3.16885149218986,138141.532059456,0.0,1.0
1979-06-27,26.0,27.0,26.0,26.0,8300,3.19961704065772,3.32267923452917,3.19961704065772,3.19961704065772,67445.5715349109,0.0,1.0
1979-06-28,26.0,27.0,26.0,26.0,1300,3.19961704065772,3.32267923452917,3.19961704065772,3.19961704065772,10563.7642163113,0.0,1.0
1979-06-29,26.0,27.0,26.0,26.0,9200,3.19961704065772,3.32267923452917,3.19961704065772,3.19961704065772,74758.9467615879,0.0,1.0
1979-07-02,26.25,27.25,26.25,26.25,6000,3.23038258912558,3.35344478299704,3.23038258912558,3.23038258912558,48755.8348445139,0.0,1.0
1979-07-03,26.25,27.25,26.25,26.25,2100,3.23038258912558,3.35344478299704,3.23038258912558,3.23038258912558,17064.5421955799,0.0,1.0
1979-07-05,30.25,31.25,30.25,30.25,8200,3.72263136461139,3.84569355848284,3.72263136461139,3.72263136461139,66632.9742875022,0.0,1.0
1979-07-06,33.5,35.0,33.5,33.5,15200,4.1225834946936,4.30717678550078,4.1225834946936,4.1225834946936,123514.781606102,0.0,1.0
1979-07-09,32.5,34.0,32.5,33.5,3100,3.99952130082215,4.18411459162933,3.99952130082215,4.1225834946936,25190.5146696655,0.0,1.0
1979-07-10,32.0,33.5,32.0,32.5,5700,3.93799020388643,4.1225834946936,3.93799020388643,3.99952130082215,46318.0431022881,0.0,1.0
1979-07-11,31.25,32.75,31.25,32.0,12600,3.84569355848284,4.03028684929002,3.84569355848284,3.93799020388643,102387.253173479,0.0,1.0
1979-07-12,32.25,33.75,32.25,32.25,9800,3.96875575235429,4.15334904316147,3.96875575235429,3.96875575235429,79634.5302460393,0.0,1.0
1979-07-13,32.0,33.5,32.0,32.25,7600,3.93799020388643,4.1225834946936,3.93799020388643,3.96875575235429,61757.3908030508,0.0,1.0
1979-07-16,31.0,32.5,31.0,32.0,5600,3.81492801001498,3.99952130082215,3.81492801001498,3.93799020388643,45505.4458548795,0.0,1.0
1979-07-17,28.5,30.0,28.5,30.0,4000,3.50727252533635,3.69186581614353,3.50727252533635,3.69186581614353,32503.8898963425,0.0,1.0
1979-07-18,27.0,28.5,27.0,28.5,5700,3.32267923452917,3.50727252533635,3.32267923452917,3.50727252533635,46318.0431022882,0.0,1.0
1979-07-19,26.5,27.5,26.5,27.0,5900,3.26114813759345,3.3842103314649,3.26114813759345,3.32267923452917,47943.2375971052,0.0,1.0
1979-07-20,26.5,27.5,26.5,26.5,3500,3.26114813759345,3.3842103314649,3.26114813759345,3.26114813759345,28440.9036592997,0.0,1.0
1979-07-23,26.5,27.5,26.5,26.5,400,3.26114813759345,3.3842103314649,3.26114813759345,3.26114813759345,3250.38898963425,0.0,1.0
1979-07-24,27.75,28.75,27.75,27.75,10500,3.41497587993276,3.53803807380421,3.41497587993276,3.41497587993276,85322.7109778992,0.0,1.0
1979-07-25,27.75,28.75,27.75,27.75,900,3.41497587993276,3.53803807380421,3.41497587993276,3.41497587993276,7313.37522667708,0.0,1.0
1979-07-26,28.0,29.0,28.0,28.0,3600,3.44574142840062,3.56880362227207,3.44574142840062,3.44574142840062,29253.5009067083,0.0,1.0
1979-07-27,28.0,29.0,28.0,28.0,1200,3.44574142840062,3.56880362227207,3.44574142840062,3.44574142840062,9751.16696890278,0.0,1.0
1979-07-30,28.25,29.25,28.25,28.25,6900,3.47650697686849,3.59956917073994,3.47650697686849,3.47650697686849,56069.2100711908,0.0,1.0
1979-07-31,28.25,29.25,28.25,28.25,4200,3.47650697686849,3.59956917073994,3.47650697686849,3.47650697686849,34129.0843911596,0.0,1.0
1979-08-01,28.25,29.25,28.25,28.25,2600,3.47650697686849,3.59956917073994,3.47650697686849,3.47650697686849,21127.5284326226,0.0,1.0
1979-08-02,28.5,29.5,28.5,28.5,600,3.50727252533635,3.6303347192078,3.50727252533635,3.50727252533635,4875.58348445138,0.0,1.0
1979-08-03,28.5,29.5,28.5,28.5,600,3.50727252533635,3.6303347192078,3.50727252533635,3.50727252533635,4875.58348445138,0.0,1.0
1979-08-06,28.5,29.5,28.5,28.5,6100,3.50727252533635,3.6303347192078,3.50727252533635,3.50727252533635,49568.4320919224,0.0,1.0
1979-08-07,29.25,30.25,29.25,29.25,2900,3.59956917073994,3.72263136461139,3.59956917073994,3.59956917073994,23565.3201748483,0.0,1.0
1979-08-08,30.0,31.0,30.0,30.0,5100,3.69186581614353,3.81492801001498,3.69186581614353,3.69186581614353,41442.4596178367,0.0,1.0
1979-08-09,30.0,31.0,30.0,30.0,1400,3.69186581614353,3.81492801001498,3.69186581614353,3.69186581614353,11376.3614637199,0.0,1.0
1979-08-10,31.5,32.5,31.5,31.5,10700,3.8764591069507,3.99952130082215,3.8764591069507,3.8764591069507,86947.9054727164,0.0,1.0
1979-08-13,33.25,34.25,33.25,33.25,11400,4.09181794622574,4.21488014009719,4.09181794622574,4.09181794622574,92636.0862045763,0.0,1.0
1979-08-14,32.0,33.0,32.0,33.0,4400,3.93799020388643,4.06105239775788,3.93799020388643,4.06105239775788,35754.2788859768,0.0,1.0
1979-08-15,31.75,32.75,31.75,32.0,1300,3.90722465541856,4.03028684929002,3.90722465541856,3.93799020388643,10563.7642163113,0.0,1.0
1979-08-16,32.5,33.5,32.5,32.5,3300,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,26815.7091644826,0.0,1.0
1979-08-17,33.0,34.0,33.0,33.0,2400,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,19502.3339378055,0.0,1.0
1979-08-20,33.0,34.0,33.0,33.0,1900,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,15439.3477007627,0.0,1.0
1979-08-21,32.75,33.75,32.75,33.0,4200,4.03028684929002,4.15334904316147,4.03028684929002,4.06105239775788,34129.0843911596,0.0,1.0
1979-08-22,32.75,33.75,32.75,32.75,2900,4.03028684929002,4.15334904316147,4.03028684929002,4.03028684929002,23565.3201748483,0.0,1.0
1979-08-23,32.5,33.5,32.5,32.75,2000,3.99952130082215,4.1225834946936,3.99952130082215,4.03028684929002,16251.9449481713,0.0,1.0
1979-08-24,32.5,33.5,32.5,32.5,2200,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,17877.1394429884,0.0,1.0
1979-08-27,32.5,33.5,32.5,32.5,500,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,4062.98623704282,0.0,1.0
1979-08-28,32.5,33.5,32.5,32.5,300,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,2437.79174222569,0.0,1.0
1979-08-29,32.5,33.5,32.5,32.5,1400,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,11376.3614637199,0.0,1.0
1979-08-30,32.75,33.75,32.75,32.75,2700,4.03028684929002,4.15334904316147,4.03028684929002,4.03028684929002,21940.1256800312,0.0,1.0
1979-08-31,37.0,38.5,37.0,37.0,15800,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,128390.365090553,0.0,1.0
1979-09-04,35.0,36.0,35.0,36.0,4900,4.30717678550078,4.43023897937223,4.30717678550078,4.43023897937223,39817.2651230196,0.0,1.0
1979-09-05,34.25,35.25,34.25,35.0,2000,4.21488014009719,4.33794233396864,4.21488014009719,4.30717678550078,16251.9449481713,0.0,1.0
1979-09-06,37.5,38.5,37.5,37.5,8000,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,65007.7797926851,0.0,1.0
1979-09-07,37.5,38.5,37.5,37.5,7300,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,59319.5990608251,0.0,1.0
1979-09-10,37.75,38.75,37.75,37.75,3900,4.64559781864727,4.76866001251872,4.64559781864727,4.64559781864727,31691.292648934,0.0,1.0
1979-09-11,35.75,36.75,35.75,36.75,8500,4.39947343090437,4.52253562477582,4.39947343090437,4.52253562477582,69070.7660297279,0.0,1.0
1979-09-12,36.75,37.75,36.75,36.75,2900,4.52253562477582,4.64559781864727,4.52253562477582,4.52253562477582,23565.3201748483,0.0,1.0
1979-09-13,36.75,37.75,36.75,36.75,4000,4.52253562477582,4.64559781864727,4.52253562477582,4.52253562477582,32503.8898963425,0.0,1.0
1979-09-14,36.75,37.75,36.75,36.75,3000,4.52253562477582,4.64559781864727,4.52253562477582,4.52253562477582,24377.9174222569,0.0,1.0
1979-09-17,36.5,37.5,36.5,36.75,1100,4.49177007630796,4.61483227017941,4.49177007630796,4.52253562477582,8938.5697214942,0.0,1.0
1979-09-18,36.0,37.0,36.0,36.5,700,4.43023897937223,4.55330117324368,4.43023897937223,4.49177007630796,5688.18073185995,0.0,1.0
1979-09-19,36.0,37.0,36.0,36.0,400,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,3250.38898963426,0.0,1.0
1979-09-20,34.0,35.0,34.0,35.0,4800,4.18411459162933,4.30717678550078,4.18411459162933,4.30717678550078,39004.6678756111,0.0,1.0
1979-09-21,34.0,35.0,34.0,34.0,1300,4.18411459162933,4.30717678550078,4.18411459162933,4.18411459162933,10563.7642163113,0.0,1.0
1979-09-24,34.0,35.0,34.0,34.0,1900,4.18411459162933,4.30717678550078,4.18411459162933,4.18411459162933,15439.3477007627,0.0,1.0
1979-09-25,33.0,34.0,33.0,34.0,4300,4.06105239775788,4.18411459162933,4.06105239775788,4.18411459162933,34941.6816385682,0.0,1.0
1979-09-26,33.0,34.0,33.0,33.0,1200,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,9751.16696890276,0.0,1.0
1979-09-27,33.0,34.0,33.0,33.0,1600,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,13001.555958537,0.0,1.0
1979-09-28,33.0,34.0,33.0,33.0,100,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,812.597247408564,0.0,1.0
1979-10-01,33.0,34.0,33.0,33.0,800,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,6500.77797926851,0.0,1.0
1979-10-02,33.0,34.0,33.0,33.0,400,4.06105239775788,4.18411459162933,4.06105239775788,4.06105239775788,3250.38898963425,0.0,1.0
1979-10-03,33.25,34.25,33.25,33.25,400,4.09181794622574,4.21488014009719,4.09181794622574,4.09181794622574,3250.38898963426,0.0,1.0
1979-10-04,33.25,34.25,33.25,33.25,400,4.09181794622574,4.21488014009719,4.09181794622574,4.09181794622574,3250.38898963426,0.0,1.0
1979-10-05,33.25,34.25,33.25,33.25,500,4.09181794622574,4.21488014009719,4.09181794622574,4.09181794622574,4062.98623704282,0.0,1.0
1979-10-08,32.25,33.25,32.25,33.25,2600,3.96875575235429,4.09181794622574,3.96875575235429,4.09181794622574,21127.5284326227,0.0,1.0
1979-10-09,31.25,32.25,31.25,32.25,1500,3.84569355848284,3.96875575235429,3.84569355848284,3.96875575235429,12188.9587111285,0.0,1.0
1979-10-10,28.0,29.0,28.0,29.0,7900,3.44574142840062,3.56880362227207,3.44574142840062,3.56880362227207,64195.1825452766,0.0,1.0
1979-10-11,27.25,28.25,27.25,28.0,4200,3.35344478299704,3.47650697686849,3.35344478299704,3.44574142840062,34129.0843911596,0.0,1.0
1979-10-12,27.0,28.0,27.0,27.25,1300,3.32267923452917,3.44574142840062,3.32267923452917,3.35344478299704,10563.7642163113,0.0,1.0
1979-10-15,26.75,27.75,26.75,27.0,2600,3.29191368606131,3.41497587993276,3.29191368606131,3.32267923452917,21127.5284326227,0.0,1.0
1979-10-16,26.75,27.75,26.75,26.75,1500,3.29191368606131,3.41497587993276,3.29191368606131,3.29191368606131,12188.9587111285,0.0,1.0
1979-10-17,27.5,28.5,27.5,27.5,1100,3.3842103314649,3.50727252533635,3.3842103314649,3.3842103314649,8938.5697214942,0.0,1.0
1979-10-18,27.75,28.75,27.75,27.75,1300,3.41497587993276,3.53803807380421,3.41497587993276,3.41497587993276,10563.7642163113,0.0,1.0
1979-10-19,27.0,28.0,27.0,27.75,400,3.32267923452917,3.44574142840062,3.32267923452917,3.41497587993276,3250.38898963426,0.0,1.0
1979-10-22,25.75,26.75,25.75,26.75,800,3.16885149218986,3.29191368606131,3.16885149218986,3.29191368606131,6500.77797926851,0.0,1.0
1979-10-23,25.5,26.5,25.5,25.75,1800,3.138085943722,3.26114813759345,3.138085943722,3.16885149218986,14626.7504533541,0.0,1.0
1979-10-24,26.0,27.0,26.0,26.0,1100,3.19961704065772,3.32267923452917,3.19961704065772,3.19961704065772,8938.56972149421,0.0,1.0
1979-10-25,26.25,27.25,26.25,26.25,1700,3.23038258912558,3.35344478299704,3.23038258912558,3.23038258912558,13814.1532059456,0.0,1.0
1979-10-26,29.0,30.0,29.0,29.0,5200,3.56880362227207,3.69186581614353,3.56880362227207,3.56880362227207,42255.0568652454,0.0,1.0
1979-10-29,32.5,34.5,32.5,32.5,7700,3.99952130082215,4.24564568856505,3.99952130082215,3.99952130082215,62569.9880504595,0.0,1.0
1979-10-30,29.5,31.5,29.5,31.5,1900,3.6303347192078,3.8764591069507,3.6303347192078,3.8764591069507,15439.3477007627,0.0,1.0
1979-10-31,30.0,32.0,30.0,30.0,700,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,5688.18073185994,0.0,1.0
1979-11-01,29.5,31.5,29.5,30.0,200,3.6303347192078,3.8764591069507,3.6303347192078,3.69186581614353,1625.19449481713,0.0,1.0
1979-11-02,29.5,29.5,29.5,29.5,0,3.6303347192078,3.6303347192078,3.6303347192078,3.6303347192078,0,0.0,1.0
1979-11-05,29.0,31.0,29.0,29.5,3400,3.56880362227207,3.81492801001498,3.56880362227207,3.6303347192078,27628.3064118912,0.0,1.0
1979-11-06,29.0,31.0,29.0,29.0,200,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,1625.19449481713,0.0,1.0
1979-11-07,28.5,30.5,28.5,29.0,3400,3.50727252533635,3.75339691307925,3.50727252533635,3.56880362227207,27628.3064118912,0.0,1.0
1979-11-08,28.5,30.5,28.5,28.5,100,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,812.597247408564,0.0,1.0
1979-11-09,29.0,30.5,29.0,29.0,1400,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,11376.3614637199,0.0,1.0
1979-11-12,29.0,30.5,29.0,29.0,100,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,812.597247408565,0.0,1.0
1979-11-13,29.0,30.5,29.0,29.0,500,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,4062.98623704282,0.0,1.0
1979-11-14,29.0,30.5,29.0,29.0,200,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,1625.19449481713,0.0,1.0
1979-11-15,29.0,30.5,29.0,29.0,1300,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,10563.7642163113,0.0,1.0
1979-11-16,29.0,30.5,29.0,29.0,100,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,812.597247408565,0.0,1.0
1979-11-19,29.0,30.5,29.0,29.0,900,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,7313.37522667709,0.0,1.0
1979-11-20,29.0,30.5,29.0,29.0,500,3.56880362227207,3.75339691307925,3.56880362227207,3.56880362227207,4062.98623704282,0.0,1.0
1979-11-21,28.5,30.0,28.5,29.0,4200,3.50727252533635,3.69186581614353,3.50727252533635,3.56880362227207,34129.0843911597,0.0,1.0
1979-11-23,28.5,30.0,28.5,28.5,100,3.50727252533635,3.69186581614353,3.50727252533635,3.50727252533635,812.597247408564,0.0,1.0
1979-11-26,28.5,30.0,28.5,28.5,1500,3.50727252533635,3.69186581614353,3.50727252533635,3.50727252533635,12188.9587111285,0.0,1.0
1979-11-27,29.5,31.0,29.5,29.5,800,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,6500.77797926851,0.0,1.0
1979-11-28,29.0,30.5,29.0,29.5,200,3.56880362227207,3.75339691307925,3.56880362227207,3.6303347192078,1625.19449481713,0.0,1.0
1979-11-29,29.5,31.0,29.5,29.5,700,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,5688.18073185995,0.0,1.0
1979-11-30,29.5,31.0,29.5,29.5,200,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,1625.19449481713,0.0,1.0
1979-12-03,29.5,31.0,29.5,29.5,600,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,4875.58348445138,0.0,1.0
1979-12-04,30.0,31.5,30.0,30.0,200,3.69186581614353,3.8764591069507,3.69186581614353,3.69186581614353,1625.19449481713,0.0,1.0
1979-12-05,31.0,32.5,31.0,31.0,1000,3.81492801001498,3.99952130082215,3.81492801001498,3.81492801001498,8125.97247408563,0.0,1.0
1979-12-06,31.0,32.5,31.0,31.0,100,3.81492801001498,3.99952130082215,3.81492801001498,3.81492801001498,812.597247408563,0.0,1.0
1979-12-07,31.5,33.0,31.5,31.5,600,3.8764591069507,4.06105239775788,3.8764591069507,3.8764591069507,4875.58348445139,0.0,1.0
1979-12-10,32.0,33.5,32.0,32.0,400,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,3250.38898963425,0.0,1.0
1979-12-11,32.0,33.5,32.0,32.0,600,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,4875.58348445138,0.0,1.0
1979-12-12,32.0,33.5,32.0,32.0,100,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1979-12-13,32.0,33.5,32.0,32.0,200,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,1625.19449481713,0.0,1.0
1979-12-14,32.0,33.5,32.0,32.0,3000,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,24377.9174222569,0.0,1.0
1979-12-17,34.5,36.0,34.5,34.5,700,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,5688.18073185995,0.0,1.0
1979-12-18,34.5,36.0,34.5,34.5,800,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,6500.77797926852,0.0,1.0
1979-12-19,34.5,36.0,34.5,34.5,800,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,6500.77797926852,0.0,1.0
1979-12-20,35.0,36.5,35.0,35.0,700,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,5688.18073185995,0.0,1.0
1979-12-21,35.0,36.5,35.0,35.0,1600,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,13001.555958537,0.0,1.0
1979-12-24,35.0,36.5,35.0,35.0,300,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,2437.79174222569,0.0,1.0
1979-12-26,35.0,36.5,35.0,35.0,100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1979-12-27,35.0,36.5,35.0,35.0,4900,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,39817.2651230196,0.0,1.0
1979-12-28,35.0,36.5,35.0,35.0,1000,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,8125.97247408564,0.0,1.0
1979-12-31,35.0,36.5,35.0,35.0,600,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,4875.58348445138,0.0,1.0
1980-01-02,35.0,36.5,35.0,35.0,5900,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,47943.2375971053,0.0,1.0
1980-01-03,35.0,36.5,35.0,35.0,6900,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,56069.2100711909,0.0,1.0
1980-01-04,36.5,38.0,36.5,36.5,2300,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,18689.736690397,0.0,1.0
1980-01-07,38.0,40.0,38.0,38.0,2700,4.67636336711513,4.92248775485803,4.67636336711513,4.67636336711513,21940.1256800312,0.0,1.0
1980-01-08,38.0,40.0,38.0,38.0,4400,4.67636336711513,4.92248775485803,4.67636336711513,4.67636336711513,35754.2788859768,0.0,1.0
1980-01-09,39.0,41.0,39.0,39.0,300,4.79942556098658,5.04554994872948,4.79942556098658,4.79942556098658,2437.79174222569,0.0,1.0
1980-01-10,39.0,41.0,39.0,39.0,200,4.79942556098658,5.04554994872948,4.79942556098658,4.79942556098658,1625.19449481713,0.0,1.0
1980-01-11,39.0,41.0,39.0,39.0,300,4.79942556098658,5.04554994872948,4.79942556098658,4.79942556098658,2437.79174222569,0.0,1.0
1980-01-14,38.5,40.5,38.5,39.0,2400,4.73789446405086,4.98401885179376,4.73789446405086,4.79942556098658,19502.3339378055,0.0,1.0
1980-01-15,38.5,40.5,38.5,38.5,400,4.73789446405086,4.98401885179376,4.73789446405086,4.73789446405086,3250.38898963425,0.0,1.0
1980-01-16,38.5,40.5,38.5,38.5,200,4.73789446405086,4.98401885179376,4.73789446405086,4.73789446405086,1625.19449481713,0.0,1.0
1980-01-17,38.0,40.0,38.0,38.5,1400,4.67636336711513,4.92248775485803,4.67636336711513,4.73789446405086,11376.3614637199,0.0,1.0
1980-01-18,37.0,39.0,37.0,38.0,5800,4.55330117324368,4.79942556098658,4.55330117324368,4.67636336711513,47130.6403496967,0.0,1.0
1980-01-21,36.5,38.5,36.5,37.0,900,4.49177007630796,4.73789446405086,4.49177007630796,4.55330117324368,7313.37522667707,0.0,1.0
1980-01-22,36.0,38.0,36.0,36.5,800,4.43023897937223,4.67636336711513,4.43023897937223,4.49177007630796,6500.77797926851,0.0,1.0
1980-01-23,36.5,38.5,36.5,36.5,2300,4.49177007630796,4.73789446405086,4.49177007630796,4.49177007630796,18689.736690397,0.0,1.0
1980-01-24,36.5,38.5,36.5,36.5,100,4.49177007630796,4.73789446405086,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1980-01-25,36.5,38.5,36.5,36.5,1400,4.49177007630796,4.73789446405086,4.49177007630796,4.49177007630796,11376.3614637199,0.0,1.0
1980-01-28,36.0,38.0,36.0,36.5,800,4.43023897937223,4.67636336711513,4.43023897937223,4.49177007630796,6500.77797926851,0.0,1.0
1980-01-29,36.0,38.0,36.0,36.0,300,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,2437.79174222569,0.0,1.0
1980-01-30,36.0,38.0,36.0,36.0,1200,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,9751.16696890277,0.0,1.0
1980-01-31,36.0,38.0,36.0,36.0,100,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1980-02-01,36.0,38.0,36.0,36.0,100,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1980-02-04,36.0,38.0,36.0,36.0,800,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,6500.77797926851,0.0,1.0
1980-02-05,36.0,38.0,36.0,36.0,700,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1980-02-06,34.0,36.0,34.0,36.0,4700,4.18411459162933,4.43023897937223,4.18411459162933,4.43023897937223,38192.0706282025,0.0,1.0
1980-02-07,34.0,36.0,34.0,34.0,600,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,4875.58348445138,0.0,1.0
1980-02-08,34.5,36.5,34.5,34.5,400,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,3250.38898963426,0.0,1.0
1980-02-11,34.5,36.5,34.5,34.5,500,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,4062.98623704282,0.0,1.0
1980-02-12,34.0,36.0,34.0,34.5,400,4.18411459162933,4.43023897937223,4.18411459162933,4.24564568856505,3250.38898963425,0.0,1.0
1980-02-13,33.5,35.5,33.5,34.0,2700,4.1225834946936,4.3687078824365,4.1225834946936,4.18411459162933,21940.1256800312,0.0,1.0
1980-02-14,33.5,35.5,33.5,33.5,1700,4.1225834946936,4.3687078824365,4.1225834946936,4.1225834946936,13814.1532059456,0.0,1.0
1980-02-15,33.5,35.5,33.5,33.5,3800,4.1225834946936,4.3687078824365,4.1225834946936,4.1225834946936,30878.6954015254,0.0,1.0
1980-02-19,33.0,35.0,33.0,33.5,1200,4.06105239775788,4.30717678550078,4.06105239775788,4.1225834946936,9751.16696890276,0.0,1.0
1980-02-20,33.5,35.5,33.5,33.5,2000,4.1225834946936,4.3687078824365,4.1225834946936,4.1225834946936,16251.9449481713,0.0,1.0
1980-02-21,34.0,36.0,34.0,34.0,200,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,1625.19449481713,0.0,1.0
1980-02-22,33.5,35.5,33.5,34.0,1300,4.1225834946936,4.3687078824365,4.1225834946936,4.18411459162933,10563.7642163113,0.0,1.0
1980-02-25,33.5,35.5,33.5,33.5,2200,4.1225834946936,4.3687078824365,4.1225834946936,4.1225834946936,17877.1394429884,0.0,1.0
1980-02-26,34.0,36.0,34.0,34.0,3400,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,27628.3064118912,0.0,1.0
1980-02-27,35.0,37.0,35.0,35.0,1600,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,13001.555958537,0.0,1.0
1980-02-28,35.0,37.0,35.0,35.0,3600,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,29253.5009067083,0.0,1.0
1980-02-29,35.0,37.0,35.0,35.0,3700,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,30066.0981541169,0.0,1.0
1980-03-03,35.0,37.0,35.0,35.0,200,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,1625.19449481713,0.0,1.0
1980-03-04,34.5,36.5,34.5,35.0,1700,4.24564568856505,4.49177007630796,4.24564568856505,4.30717678550078,13814.1532059456,0.0,1.0
1980-03-05,34.0,36.0,34.0,34.5,1500,4.18411459162933,4.43023897937223,4.18411459162933,4.24564568856505,12188.9587111285,0.0,1.0
1980-03-06,33.5,35.5,33.5,34.0,1100,4.1225834946936,4.3687078824365,4.1225834946936,4.18411459162933,8938.56972149421,0.0,1.0
1980-03-07,32.0,34.0,32.0,33.5,1700,3.93799020388643,4.18411459162933,3.93799020388643,4.1225834946936,13814.1532059456,0.0,1.0
1980-03-10,32.0,34.0,32.0,32.0,2800,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,22752.7229274398,0.0,1.0
1980-03-11,32.0,34.0,32.0,32.0,100,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1980-03-12,32.0,34.0,32.0,32.0,3500,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,28440.9036592997,0.0,1.0
1980-03-13,32.0,34.0,32.0,32.0,600,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,4875.58348445138,0.0,1.0
1980-03-14,32.0,32.0,32.0,32.0,0,3.93799020388643,3.93799020388643,3.93799020388643,3.93799020388643,0,0.0,1.0
1980-03-17,30.5,32.5,30.5,31.5,2200,3.75339691307925,3.99952130082215,3.75339691307925,3.8764591069507,17877.1394429884,0.0,1.0
1980-03-18,30.5,32.5,30.5,30.5,1300,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,10563.7642163113,0.0,1.0
1980-03-19,30.0,32.0,30.0,30.5,3100,3.69186581614353,3.93799020388643,3.69186581614353,3.75339691307925,25190.5146696654,0.0,1.0
1980-03-20,29.5,31.5,29.5,30.0,400,3.6303347192078,3.8764591069507,3.6303347192078,3.69186581614353,3250.38898963426,0.0,1.0
1980-03-21,29.5,29.5,29.5,29.5,0,3.6303347192078,3.6303347192078,3.6303347192078,3.6303347192078,0,0.0,1.0
1980-03-24,27.5,29.5,27.5,28.0,2400,3.3842103314649,3.6303347192078,3.3842103314649,3.44574142840062,19502.3339378055,0.0,1.0
1980-03-25,27.5,29.5,27.5,27.5,200,3.3842103314649,3.6303347192078,3.3842103314649,3.3842103314649,1625.19449481713,0.0,1.0
1980-03-26,24.0,26.0,24.0,26.0,2800,2.95349265291482,3.19961704065772,2.95349265291482,3.19961704065772,22752.7229274398,0.0,1.0
1980-03-27,24.5,26.5,24.5,24.5,3100,3.01502374985055,3.26114813759345,3.01502374985055,3.01502374985055,25190.5146696654,0.0,1.0
1980-03-28,24.5,24.5,24.5,24.5,0,3.01502374985055,3.01502374985055,3.01502374985055,3.01502374985055,0,0.0,1.0
1980-03-31,25.5,27.5,25.5,25.5,500,3.138085943722,3.3842103314649,3.138085943722,3.138085943722,4062.98623704281,0.0,1.0
1980-04-01,27.0,29.0,27.0,27.0,300,3.32267923452917,3.56880362227207,3.32267923452917,3.32267923452917,2437.79174222569,0.0,1.0
1980-04-02,27.5,29.5,27.5,27.5,200,3.3842103314649,3.6303347192078,3.3842103314649,3.3842103314649,1625.19449481713,0.0,1.0
1980-04-03,27.5,27.5,27.5,27.5,0,3.3842103314649,3.3842103314649,3.3842103314649,3.3842103314649,0,0.0,1.0
1980-04-07,26.0,28.0,26.0,26.0,100,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,812.597247408564,0.0,1.0
1980-04-08,26.0,28.0,26.0,26.0,100,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,812.597247408564,0.0,1.0
1980-04-09,26.5,28.5,26.5,26.5,100,3.26114813759345,3.50727252533635,3.26114813759345,3.26114813759345,812.597247408563,0.0,1.0
1980-04-10,26.5,28.5,26.5,26.5,100,3.26114813759345,3.50727252533635,3.26114813759345,3.26114813759345,812.597247408563,0.0,1.0
1980-04-11,26.5,26.5,26.5,26.5,0,3.26114813759345,3.26114813759345,3.26114813759345,3.26114813759345,0,0.0,1.0
1980-04-14,26.0,28.0,26.0,26.0,400,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,3250.38898963426,0.0,1.0
1980-04-15,26.0,28.0,26.0,26.0,500,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,4062.98623704282,0.0,1.0
1980-04-16,26.0,28.0,26.0,26.0,700,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,5688.18073185995,0.0,1.0
1980-04-17,26.0,28.0,26.0,26.0,2300,3.19961704065772,3.44574142840062,3.19961704065772,3.19961704065772,18689.736690397,0.0,1.0
1980-04-18,26.0,26.0,26.0,26.0,0,3.19961704065772,3.19961704065772,3.19961704065772,3.19961704065772,0,0.0,1.0
1980-04-21,27.0,29.0,27.0,27.0,200,3.32267923452917,3.56880362227207,3.32267923452917,3.32267923452917,1625.19449481713,0.0,1.0
1980-04-22,28.0,30.0,28.0,28.0,2000,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,16251.9449481713,0.0,1.0
1980-04-23,29.0,31.0,29.0,29.0,700,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,5688.18073185995,0.0,1.0
1980-04-24,28.5,30.5,28.5,29.0,100,3.50727252533635,3.75339691307925,3.50727252533635,3.56880362227207,812.597247408564,0.0,1.0
1980-04-25,28.5,28.5,28.5,28.5,0,3.50727252533635,3.50727252533635,3.50727252533635,3.50727252533635,0,0.0,1.0
1980-04-28,29.0,31.0,29.0,29.0,1900,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,15439.3477007627,0.0,1.0
1980-04-29,30.5,32.5,30.5,30.5,1200,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,9751.16696890277,0.0,1.0
1980-04-30,30.5,32.5,30.5,30.5,200,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,1625.19449481713,0.0,1.0
1980-05-01,30.5,32.5,30.5,30.5,500,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,4062.98623704282,0.0,1.0
1980-05-02,30.0,32.0,30.0,30.5,300,3.69186581614353,3.93799020388643,3.69186581614353,3.75339691307925,2437.79174222569,0.0,1.0
1980-05-05,30.0,32.0,30.0,30.0,5200,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,42255.0568652453,0.0,1.0
1980-05-06,30.0,32.0,30.0,30.0,1200,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,9751.16696890275,0.0,1.0
1980-05-07,30.0,32.0,30.0,30.0,1200,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,9751.16696890275,0.0,1.0
1980-05-08,30.0,32.0,30.0,30.0,700,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,5688.18073185994,0.0,1.0
1980-05-09,30.0,32.0,30.0,30.0,4200,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,34129.0843911596,0.0,1.0
1980-05-12,30.0,32.0,30.0,30.0,100,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,812.597247408563,0.0,1.0
1980-05-13,30.0,32.0,30.0,30.0,100,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,812.597247408563,0.0,1.0
1980-05-14,30.5,32.5,30.5,30.5,800,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,6500.77797926851,0.0,1.0
1980-05-15,30.5,32.5,30.5,30.5,500,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,4062.98623704282,0.0,1.0
1980-05-16,30.5,32.5,30.5,30.5,100,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,812.597247408564,0.0,1.0
1980-05-19,30.5,32.5,30.5,30.5,200,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,1625.19449481713,0.0,1.0
1980-05-20,30.0,32.0,30.0,30.5,1200,3.69186581614353,3.93799020388643,3.69186581614353,3.75339691307925,9751.16696890275,0.0,1.0
1980-05-21,30.0,32.0,30.0,30.0,1300,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,10563.7642163113,0.0,1.0
1980-05-22,29.0,31.0,29.0,30.0,600,3.56880362227207,3.81492801001498,3.56880362227207,3.69186581614353,4875.58348445139,0.0,1.0
1980-05-23,29.0,31.0,29.0,29.0,100,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,812.597247408565,0.0,1.0
1980-05-27,29.0,31.0,29.0,29.0,200,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,1625.19449481713,0.0,1.0
1980-05-28,29.0,31.0,29.0,29.0,500,3.56880362227207,3.81492801001498,3.56880362227207,3.56880362227207,4062.98623704282,0.0,1.0
1980-05-29,28.0,30.0,28.0,29.0,1700,3.44574142840062,3.69186581614353,3.44574142840062,3.56880362227207,13814.1532059456,0.0,1.0
1980-05-30,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-02,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-03,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-04,28.0,30.0,28.0,28.0,200,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,1625.19449481713,0.0,1.0
1980-06-05,28.0,30.0,28.0,28.0,2000,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,16251.9449481713,0.0,1.0
1980-06-06,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-09,28.5,30.5,28.5,28.5,400,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,3250.38898963425,0.0,1.0
1980-06-10,28.5,30.5,28.5,28.5,100,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,812.597247408564,0.0,1.0
1980-06-11,28.5,30.5,28.5,28.5,500,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,4062.98623704282,0.0,1.0
1980-06-12,28.5,30.5,28.5,28.5,100,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,812.597247408564,0.0,1.0
1980-06-13,28.0,30.0,28.0,28.5,1500,3.44574142840062,3.69186581614353,3.44574142840062,3.50727252533635,12188.9587111285,0.0,1.0
1980-06-16,28.0,30.0,28.0,28.0,600,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,4875.58348445139,0.0,1.0
1980-06-17,28.0,30.0,28.0,28.0,1500,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,12188.9587111285,0.0,1.0
1980-06-18,28.5,30.5,28.5,28.5,700,3.50727252533635,3.75339691307925,3.50727252533635,3.50727252533635,5688.18073185995,0.0,1.0
1980-06-19,28.0,30.0,28.0,28.5,1400,3.44574142840062,3.69186581614353,3.44574142840062,3.50727252533635,11376.3614637199,0.0,1.0
1980-06-20,28.0,30.0,28.0,28.0,200,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,1625.19449481713,0.0,1.0
1980-06-23,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-24,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-25,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-26,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-27,28.0,30.0,28.0,28.0,100,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,812.597247408565,0.0,1.0
1980-06-30,28.0,30.0,28.0,28.0,200,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,1625.19449481713,0.0,1.0
1980-07-01,27.5,29.5,27.5,28.0,1400,3.3842103314649,3.6303347192078,3.3842103314649,3.44574142840062,11376.3614637199,0.0,1.0
1980-07-02,27.5,29.5,27.5,27.5,1300,3.3842103314649,3.6303347192078,3.3842103314649,3.3842103314649,10563.7642163113,0.0,1.0
1980-07-03,27.5,29.5,27.5,27.5,900,3.3842103314649,3.6303347192078,3.3842103314649,3.3842103314649,7313.37522667707,0.0,1.0
1980-07-07,27.5,28.5,27.5,27.5,500,3.3842103314649,3.50727252533635,3.3842103314649,3.3842103314649,4062.98623704282,0.0,1.0
1980-07-08,28.0,29.0,28.0,28.0,1100,3.44574142840062,3.56880362227207,3.44574142840062,3.44574142840062,8938.56972149421,0.0,1.0
1980-07-09,27.0,29.0,27.0,28.0,2500,3.32267923452917,3.56880362227207,3.32267923452917,3.44574142840062,20314.9311852141,0.0,1.0
1980-07-10,27.5,28.5,27.5,27.5,2400,3.3842103314649,3.50727252533635,3.3842103314649,3.3842103314649,19502.3339378055,0.0,1.0
1980-07-11,28.0,29.5,28.0,28.0,1800,3.44574142840062,3.6303347192078,3.44574142840062,3.44574142840062,14626.7504533542,0.0,1.0
1980-07-14,28.0,30.0,28.0,28.0,500,3.44574142840062,3.69186581614353,3.44574142840062,3.44574142840062,4062.98623704282,0.0,1.0
1980-07-15,28.0,29.5,28.0,28.0,1400,3.44574142840062,3.6303347192078,3.44574142840062,3.44574142840062,11376.3614637199,0.0,1.0
1980-07-16,28.5,30.0,28.5,28.5,100,3.50727252533635,3.69186581614353,3.50727252533635,3.50727252533635,812.597247408564,0.0,1.0
1980-07-17,28.5,29.5,28.5,28.5,400,3.50727252533635,3.6303347192078,3.50727252533635,3.50727252533635,3250.38898963425,0.0,1.0
1980-07-18,28.5,30.0,28.5,28.5,400,3.50727252533635,3.69186581614353,3.50727252533635,3.50727252533635,3250.38898963425,0.0,1.0
1980-07-21,29.0,30.0,29.0,29.0,2700,3.56880362227207,3.69186581614353,3.56880362227207,3.56880362227207,21940.1256800313,0.0,1.0
1980-07-22,30.0,32.0,30.0,30.0,5500,3.69186581614353,3.93799020388643,3.69186581614353,3.69186581614353,44692.848607471,0.0,1.0
1980-07-23,30.5,32.5,30.5,30.5,1500,3.75339691307925,3.99952130082215,3.75339691307925,3.75339691307925,12188.9587111285,0.0,1.0
1980-07-24,31.0,32.5,31.0,31.0,500,3.81492801001498,3.99952130082215,3.81492801001498,3.81492801001498,4062.98623704281,0.0,1.0
1980-07-25,31.0,32.5,31.0,31.0,100,3.81492801001498,3.99952130082215,3.81492801001498,3.81492801001498,812.597247408563,0.0,1.0
1980-07-28,31.5,32.5,31.5,31.5,1100,3.8764591069507,3.99952130082215,3.8764591069507,3.8764591069507,8938.56972149421,0.0,1.0
1980-07-29,31.5,33.5,31.5,31.5,4500,3.8764591069507,4.1225834946936,3.8764591069507,3.8764591069507,36566.8761333854,0.0,1.0
1980-07-30,32.0,34.0,32.0,32.0,6800,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,55256.6128237823,0.0,1.0
1980-07-31,32.0,34.0,32.0,32.0,100,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1980-08-01,32.5,34.0,32.5,32.5,400,3.99952130082215,4.18411459162933,3.99952130082215,3.99952130082215,3250.38898963426,0.0,1.0
1980-08-04,32.5,33.5,32.5,32.5,500,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,4062.98623704282,0.0,1.0
1980-08-05,32.0,33.5,32.0,32.5,200,3.93799020388643,4.1225834946936,3.93799020388643,3.99952130082215,1625.19449481713,0.0,1.0
1980-08-06,32.0,33.5,32.0,32.0,100,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1980-08-07,32.5,33.5,32.5,32.5,1500,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,12188.9587111285,0.0,1.0
1980-08-08,32.5,33.5,32.5,32.5,300,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,2437.79174222569,0.0,1.0
1980-08-11,32.5,33.5,32.5,32.5,1000,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,8125.97247408564,0.0,1.0
1980-08-12,32.5,33.5,32.5,32.5,1000,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,8125.97247408564,0.0,1.0
1980-08-13,32.5,33.0,32.5,32.5,400,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,3250.38898963426,0.0,1.0
1980-08-14,32.5,33.0,32.5,32.5,100,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,812.597247408564,0.0,1.0
1980-08-15,32.5,33.0,32.5,32.5,300,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,2437.79174222569,0.0,1.0
1980-08-18,31.5,33.0,31.5,32.5,600,3.8764591069507,4.06105239775788,3.8764591069507,3.99952130082215,4875.58348445139,0.0,1.0
1980-08-19,31.5,33.0,31.5,31.5,1000,3.8764591069507,4.06105239775788,3.8764591069507,3.8764591069507,8125.97247408564,0.0,1.0
1980-08-20,30.5,32.0,30.5,31.5,900,3.75339691307925,3.93799020388643,3.75339691307925,3.8764591069507,7313.37522667708,0.0,1.0
1980-08-21,31.5,32.5,31.5,31.5,3200,3.8764591069507,3.99952130082215,3.8764591069507,3.8764591069507,26003.1119170741,0.0,1.0
1980-08-22,33.0,34.5,33.0,33.0,2300,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,18689.736690397,0.0,1.0
1980-08-25,33.0,34.5,33.0,33.0,200,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,1625.19449481713,0.0,1.0
1980-08-26,33.0,34.5,33.0,33.0,700,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,5688.18073185994,0.0,1.0
1980-08-27,32.5,34.0,32.5,33.0,1100,3.99952130082215,4.18411459162933,3.99952130082215,4.06105239775788,8938.56972149421,0.0,1.0
1980-08-28,32.0,34.0,32.0,32.5,1500,3.93799020388643,4.18411459162933,3.93799020388643,3.99952130082215,12188.9587111284,0.0,1.0
1980-08-29,32.0,33.5,32.0,32.0,400,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,3250.38898963425,0.0,1.0
1980-09-02,32.0,33.5,32.0,32.0,1200,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,9751.16696890276,0.0,1.0
1980-09-03,32.0,33.5,32.0,32.0,200,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,1625.19449481713,0.0,1.0
1980-09-04,32.0,33.5,32.0,32.0,200,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,1625.19449481713,0.0,1.0
1980-09-05,32.0,33.0,32.0,32.0,700,3.93799020388643,4.06105239775788,3.93799020388643,3.93799020388643,5688.18073185994,0.0,1.0
1980-09-08,32.0,33.0,32.0,32.0,1500,3.93799020388643,4.06105239775788,3.93799020388643,3.93799020388643,12188.9587111284,0.0,1.0
1980-09-09,31.75,32.75,31.75,32.0,500,3.90722465541856,4.03028684929002,3.90722465541856,3.93799020388643,4062.98623704282,0.0,1.0
1980-09-10,31.75,32.5,31.75,31.75,100,3.90722465541856,3.99952130082215,3.90722465541856,3.90722465541856,812.597247408565,0.0,1.0
1980-09-11,31.75,32.5,31.75,31.75,200,3.90722465541856,3.99952130082215,3.90722465541856,3.90722465541856,1625.19449481713,0.0,1.0
1980-09-12,32.0,32.75,32.0,32.0,1100,3.93799020388643,4.03028684929002,3.93799020388643,3.93799020388643,8938.5697214942,0.0,1.0
1980-09-15,32.5,33.25,32.5,32.5,300,3.99952130082215,4.09181794622574,3.99952130082215,3.99952130082215,2437.79174222569,0.0,1.0
1980-09-16,32.5,33.0,32.5,32.5,200,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,1625.19449481713,0.0,1.0
1980-09-17,32.5,33.0,32.5,32.5,4100,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,33316.4871437511,0.0,1.0
1980-09-18,32.75,33.75,32.75,32.75,2900,4.03028684929002,4.15334904316147,4.03028684929002,4.03028684929002,23565.3201748483,0.0,1.0
1980-09-19,33.5,33.75,33.5,33.5,3900,4.1225834946936,4.15334904316147,4.1225834946936,4.1225834946936,31691.292648934,0.0,1.0
1980-09-22,33.5,34.25,33.5,33.5,4300,4.1225834946936,4.21488014009719,4.1225834946936,4.1225834946936,34941.6816385683,0.0,1.0
1980-09-23,33.5,34.0,33.5,33.5,1800,4.1225834946936,4.18411459162933,4.1225834946936,4.1225834946936,14626.7504533542,0.0,1.0
1980-09-24,33.25,33.75,33.25,33.5,1700,4.09181794622574,4.15334904316147,4.09181794622574,4.1225834946936,13814.1532059456,0.0,1.0
1980-09-25,33.0,33.5,33.0,33.25,1300,4.06105239775788,4.1225834946936,4.06105239775788,4.09181794622574,10563.7642163113,0.0,1.0
1980-09-26,32.5,33.25,32.5,33.0,800,3.99952130082215,4.09181794622574,3.99952130082215,4.06105239775788,6500.77797926852,0.0,1.0
1980-09-29,31.75,32.5,31.75,32.5,400,3.90722465541856,3.99952130082215,3.90722465541856,3.99952130082215,3250.38898963426,0.0,1.0
1980-09-30,32.0,32.5,32.0,32.0,200,3.93799020388643,3.99952130082215,3.93799020388643,3.93799020388643,1625.19449481713,0.0,1.0
1980-10-01,32.5,33.0,32.5,32.5,900,3.99952130082215,4.06105239775788,3.99952130082215,3.99952130082215,7313.37522667708,0.0,1.0
1980-10-02,32.75,33.5,32.75,32.75,100,4.03028684929002,4.1225834946936,4.03028684929002,4.03028684929002,812.597247408563,0.0,1.0
1980-10-03,33.25,33.75,33.25,33.25,500,4.09181794622574,4.15334904316147,4.09181794622574,4.09181794622574,4062.98623704282,0.0,1.0
1980-10-06,33.25,33.75,33.25,33.25,900,4.09181794622574,4.15334904316147,4.09181794622574,4.09181794622574,7313.37522667708,0.0,1.0
1980-10-07,33.0,33.75,33.0,33.25,900,4.06105239775788,4.15334904316147,4.06105239775788,4.09181794622574,7313.37522667707,0.0,1.0
1980-10-08,33.0,33.75,33.0,33.0,300,4.06105239775788,4.15334904316147,4.06105239775788,4.06105239775788,2437.79174222569,0.0,1.0
1980-10-09,33.25,34.0,33.25,33.25,1800,4.09181794622574,4.18411459162933,4.09181794622574,4.09181794622574,14626.7504533542,0.0,1.0
1980-10-10,33.25,34.0,33.25,33.25,3800,4.09181794622574,4.18411459162933,4.09181794622574,4.09181794622574,30878.6954015254,0.0,1.0
1980-10-13,33.5,34.25,33.5,33.5,2000,4.1225834946936,4.21488014009719,4.1225834946936,4.1225834946936,16251.9449481713,0.0,1.0
1980-10-14,33.75,34.5,33.75,33.75,1600,4.15334904316147,4.24564568856505,4.15334904316147,4.15334904316147,13001.555958537,0.0,1.0
1980-10-15,36.0,37.0,36.0,36.0,2500,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,20314.9311852141,0.0,1.0
1980-10-16,35.0,36.5,35.0,36.0,600,4.30717678550078,4.49177007630796,4.30717678550078,4.43023897937223,4875.58348445138,0.0,1.0
1980-10-17,35.5,37.0,35.5,35.5,100,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,812.597247408565,0.0,1.0
1980-10-20,35.5,37.0,35.5,35.5,700,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,5688.18073185995,0.0,1.0
1980-10-21,35.5,37.0,35.5,35.5,800,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,6500.77797926852,0.0,1.0
1980-10-22,36.0,37.0,36.0,36.0,900,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,7313.37522667708,0.0,1.0
1980-10-23,35.0,36.5,35.0,36.0,1500,4.30717678550078,4.49177007630796,4.30717678550078,4.43023897937223,12188.9587111285,0.0,1.0
1980-10-24,35.0,36.5,35.0,35.0,200,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,1625.19449481713,0.0,1.0
1980-10-27,35.0,36.5,35.0,35.0,100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1980-10-28,35.0,36.5,35.0,35.0,2100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,17064.5421955798,0.0,1.0
1980-10-29,35.0,36.5,35.0,35.0,100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1980-10-30,36.0,37.0,36.0,36.0,200,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,1625.19449481713,0.0,1.0
1980-10-31,36.0,36.0,36.0,36.0,0,4.43023897937223,4.43023897937223,4.43023897937223,4.43023897937223,0,0.0,1.0
1980-11-03,36.0,37.5,36.0,36.0,700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1980-11-05,36.5,37.5,36.5,36.5,900,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,7313.37522667707,0.0,1.0
1980-11-06,36.0,37.0,36.0,36.5,1200,4.43023897937223,4.55330117324368,4.43023897937223,4.49177007630796,9751.16696890277,0.0,1.0
1980-11-07,36.0,37.5,36.0,36.0,700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1980-11-10,36.0,37.0,36.0,36.0,200,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,1625.19449481713,0.0,1.0
1980-11-11,36.0,37.5,36.0,36.0,100,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1980-11-12,36.0,37.0,36.0,36.0,300,4.43023897937223,4.55330117324368,4.43023897937223,4.43023897937223,2437.79174222569,0.0,1.0
1980-11-13,36.0,37.5,36.0,36.0,700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1980-11-14,36.5,38.0,36.5,36.5,200,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1980-11-17,36.5,37.5,36.5,36.5,900,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,7313.37522667707,0.0,1.0
1980-11-18,36.5,38.0,36.5,36.5,500,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,4062.98623704282,0.0,1.0
1980-11-19,37.0,37.5,37.0,37.0,500,4.55330117324368,4.61483227017941,4.55330117324368,4.55330117324368,4062.98623704282,0.0,1.0
1980-11-20,37.0,38.5,37.0,37.0,400,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,3250.38898963426,0.0,1.0
1980-11-21,38.5,39.5,38.5,38.5,1800,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,14626.7504533541,0.0,1.0
1980-11-24,38.0,39.5,38.0,38.5,2700,4.67636336711513,4.86095665792231,4.67636336711513,4.73789446405086,21940.1256800312,0.0,1.0
1980-11-25,38.0,39.5,38.0,38.0,400,4.67636336711513,4.86095665792231,4.67636336711513,4.67636336711513,3250.38898963426,0.0,1.0
1980-11-26,38.0,39.5,38.0,38.0,600,4.67636336711513,4.86095665792231,4.67636336711513,4.67636336711513,4875.58348445139,0.0,1.0
1980-11-28,38.5,40.0,38.5,38.5,100,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,812.597247408564,0.0,1.0
1980-12-01,38.5,39.5,38.5,38.5,100,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,812.597247408564,0.0,1.0
1980-12-02,38.5,39.5,38.5,38.5,300,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,2437.79174222569,0.0,1.0
1980-12-03,38.5,39.5,38.5,38.5,700,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,5688.18073185994,0.0,1.0
1980-12-04,38.5,39.5,38.5,38.5,2300,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,18689.736690397,0.0,1.0
1980-12-05,38.5,39.5,38.5,38.5,3200,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,26003.111917074,0.0,1.0
1980-12-08,38.0,39.5,38.0,38.5,400,4.67636336711513,4.86095665792231,4.67636336711513,4.73789446405086,3250.38898963426,0.0,1.0
1980-12-09,37.5,38.0,37.5,38.0,900,4.61483227017941,4.67636336711513,4.61483227017941,4.67636336711513,7313.37522667707,0.0,1.0
1980-12-10,37.5,38.5,37.5,37.5,1100,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,8938.5697214942,0.0,1.0
1980-12-11,35.5,37.0,35.5,37.0,1700,4.3687078824365,4.55330117324368,4.3687078824365,4.55330117324368,13814.1532059456,0.0,1.0
1980-12-12,35.5,37.0,35.5,35.5,500,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,4062.98623704282,0.0,1.0
1980-12-15,36.0,37.5,36.0,36.0,200,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,1625.19449481713,0.0,1.0
1980-12-16,36.0,36.5,36.0,36.0,400,4.43023897937223,4.49177007630796,4.43023897937223,4.43023897937223,3250.38898963426,0.0,1.0
1980-12-17,36.0,37.5,36.0,36.0,2100,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,17064.5421955798,0.0,1.0
1980-12-18,36.0,37.5,36.0,36.0,600,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,4875.58348445138,0.0,1.0
1980-12-19,36.0,37.5,36.0,36.0,900,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,7313.37522667708,0.0,1.0
1980-12-22,36.0,37.5,36.0,36.0,1000,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,8125.97247408564,0.0,1.0
1980-12-23,36.5,37.5,36.5,36.5,100,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1980-12-24,36.5,37.5,36.5,36.5,200,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1980-12-26,36.5,37.5,36.5,36.5,100,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1980-12-29,36.0,37.5,36.0,36.5,200,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,1625.19449481713,0.0,1.0
1980-12-30,36.0,37.5,36.0,36.0,600,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,4875.58348445138,0.0,1.0
1980-12-31,36.0,37.5,36.0,36.0,700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1981-01-02,36.0,37.5,36.0,36.0,100,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1981-01-05,36.5,38.0,36.5,36.5,2400,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,19502.3339378055,0.0,1.0
1981-01-06,36.5,38.0,36.5,36.5,1500,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,12188.9587111284,0.0,1.0
1981-01-07,36.0,37.5,36.0,36.5,4300,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,34941.6816385683,0.0,1.0
1981-01-08,36.5,38.0,36.5,36.5,2400,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,19502.3339378055,0.0,1.0
1981-01-09,36.5,38.0,36.5,36.5,200,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1981-01-12,36.5,38.0,36.5,36.5,300,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,2437.79174222569,0.0,1.0
1981-01-13,37.5,39.0,37.5,37.5,3800,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,30878.6954015254,0.0,1.0
1981-01-14,40.5,41.5,40.5,40.5,2200,4.98401885179376,5.10708104566521,4.98401885179376,4.98401885179376,17877.1394429884,0.0,1.0
1981-01-15,41.0,42.0,41.0,41.0,3400,5.04554994872948,5.16861214260094,5.04554994872948,5.04554994872948,27628.3064118912,0.0,1.0
1981-01-16,39.5,41.0,39.5,41.0,1400,4.86095665792231,5.04554994872948,4.86095665792231,5.04554994872948,11376.3614637199,0.0,1.0
1981-01-19,39.5,41.0,39.5,39.5,900,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,7313.37522667707,0.0,1.0
1981-01-20,39.5,41.0,39.5,39.5,1500,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,12188.9587111285,0.0,1.0
1981-01-21,39.5,41.0,39.5,39.5,2800,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,22752.7229274398,0.0,1.0
1981-01-22,39.0,40.5,39.0,39.5,300,4.79942556098658,4.98401885179376,4.79942556098658,4.86095665792231,2437.79174222569,0.0,1.0
1981-01-23,39.0,40.5,39.0,39.0,300,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,2437.79174222569,0.0,1.0
1981-01-26,39.0,40.0,39.0,39.0,1700,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,13814.1532059456,0.0,1.0
1981-01-27,38.5,40.0,38.5,39.0,900,4.73789446405086,4.92248775485803,4.73789446405086,4.79942556098658,7313.37522667707,0.0,1.0
1981-01-28,38.5,40.0,38.5,38.5,700,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,5688.18073185994,0.0,1.0
1981-01-29,38.5,40.0,38.5,38.5,1000,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,8125.97247408564,0.0,1.0
1981-01-30,38.5,40.0,38.5,38.5,1700,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,13814.1532059456,0.0,1.0
1981-02-02,38.5,40.0,38.5,38.5,5600,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,45505.4458548796,0.0,1.0
1981-02-03,39.0,40.0,39.0,39.0,2100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,17064.5421955799,0.0,1.0
1981-02-04,39.0,39.5,39.0,39.0,4400,4.79942556098658,4.86095665792231,4.79942556098658,4.79942556098658,35754.2788859768,0.0,1.0
1981-02-05,38.5,39.5,38.5,39.0,100,4.73789446405086,4.86095665792231,4.73789446405086,4.79942556098658,812.597247408564,0.0,1.0
1981-02-06,38.5,39.5,38.5,38.5,2100,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,17064.5421955798,0.0,1.0
1981-02-09,38.5,39.5,38.5,38.5,700,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,5688.18073185994,0.0,1.0
1981-02-10,38.5,39.5,38.5,38.5,100,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,812.597247408564,0.0,1.0
1981-02-11,38.5,39.5,38.5,38.5,200,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,1625.19449481713,0.0,1.0
1981-02-12,38.0,39.0,38.0,38.5,1200,4.67636336711513,4.79942556098658,4.67636336711513,4.73789446405086,9751.16696890277,0.0,1.0
1981-02-13,37.5,38.5,37.5,38.0,1000,4.61483227017941,4.73789446405086,4.61483227017941,4.67636336711513,8125.97247408563,0.0,1.0
1981-02-17,37.5,38.5,37.5,37.5,4000,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,32503.8898963425,0.0,1.0
1981-02-18,37.5,38.5,37.5,37.5,1000,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,8125.97247408563,0.0,1.0
1981-02-19,37.5,39.0,37.5,37.5,100,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1981-02-20,37.5,39.0,37.5,37.5,700,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,5688.18073185994,0.0,1.0
1981-02-23,37.0,38.5,37.0,37.5,100,4.55330117324368,4.73789446405086,4.55330117324368,4.61483227017941,812.597247408564,0.0,1.0
1981-02-24,37.5,38.5,37.5,37.5,400,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,3250.38898963425,0.0,1.0
1981-02-25,37.0,38.5,37.0,37.5,100,4.55330117324368,4.73789446405086,4.55330117324368,4.61483227017941,812.597247408564,0.0,1.0
1981-02-26,37.0,38.5,37.0,37.0,800,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,6500.77797926851,0.0,1.0
1981-02-27,37.0,38.5,37.0,37.0,300,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,2437.79174222569,0.0,1.0
1981-03-02,37.0,38.0,37.0,37.0,2800,4.55330117324368,4.67636336711513,4.55330117324368,4.55330117324368,22752.7229274398,0.0,1.0
1981-03-03,37.0,38.0,37.0,37.0,100,4.55330117324368,4.67636336711513,4.55330117324368,4.55330117324368,812.597247408564,0.0,1.0
1981-03-04,37.5,38.0,37.5,37.5,1400,4.61483227017941,4.67636336711513,4.61483227017941,4.61483227017941,11376.3614637199,0.0,1.0
1981-03-05,37.5,38.5,37.5,37.5,3000,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,24377.9174222569,0.0,1.0
1981-03-06,38.5,40.0,38.5,38.5,3900,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,31691.292648934,0.0,1.0
1981-03-09,38.5,40.0,38.5,38.5,2000,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,16251.9449481713,0.0,1.0
1981-03-10,38.5,39.5,38.5,38.5,15100,4.73789446405086,4.86095665792231,4.73789446405086,4.73789446405086,122702.184358693,0.0,1.0
1981-03-11,39.0,40.5,39.0,39.0,8600,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,69883.3632771365,0.0,1.0
1981-03-12,39.0,40.5,39.0,39.0,700,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,5688.18073185995,0.0,1.0
1981-03-13,39.0,39.0,39.0,39.0,0,4.79942556098658,4.79942556098658,4.79942556098658,4.79942556098658,0,0.0,1.0
1981-03-16,39.0,40.0,39.0,39.0,1600,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,13001.555958537,0.0,1.0
1981-03-17,39.0,40.0,39.0,39.0,200,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,1625.19449481713,0.0,1.0
1981-03-18,39.0,40.0,39.0,39.0,100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1981-03-19,39.0,40.0,39.0,39.0,100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1981-03-20,39.0,39.0,39.0,39.0,0,4.79942556098658,4.79942556098658,4.79942556098658,4.79942556098658,0,0.0,1.0
1981-03-23,39.5,40.5,39.5,39.5,400,4.86095665792231,4.98401885179376,4.86095665792231,4.86095665792231,3250.38898963425,0.0,1.0
1981-03-24,39.5,40.5,39.5,39.5,400,4.86095665792231,4.98401885179376,4.86095665792231,4.86095665792231,3250.38898963425,0.0,1.0
1981-03-25,39.5,40.5,39.5,39.5,200,4.86095665792231,4.98401885179376,4.86095665792231,4.86095665792231,1625.19449481713,0.0,1.0
1981-03-26,39.0,40.0,39.0,39.5,2200,4.79942556098658,4.92248775485803,4.79942556098658,4.86095665792231,17877.1394429884,0.0,1.0
1981-03-27,39.0,39.0,39.0,39.0,0,4.79942556098658,4.79942556098658,4.79942556098658,4.79942556098658,0,0.0,1.0
1981-03-30,39.0,40.0,39.0,39.0,1400,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,11376.3614637199,0.0,1.0
1981-03-31,39.0,40.0,39.0,39.0,100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1981-04-01,39.0,40.0,39.0,39.0,200,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,1625.19449481713,0.0,1.0
1981-04-02,39.5,40.0,39.5,39.5,1500,4.86095665792231,4.92248775485803,4.86095665792231,4.86095665792231,12188.9587111285,0.0,1.0
1981-04-03,39.5,39.5,39.5,39.5,0,4.86095665792231,4.86095665792231,4.86095665792231,4.86095665792231,0,0.0,1.0
1981-04-06,39.0,40.0,39.0,39.0,100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1981-04-07,39.0,40.0,39.0,39.0,100,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1981-04-08,39.0,40.0,39.0,39.0,300,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,2437.79174222569,0.0,1.0
1981-04-09,40.5,41.5,40.5,40.5,4100,4.98401885179376,5.10708104566521,4.98401885179376,4.98401885179376,33316.4871437511,0.0,1.0
1981-04-10,40.5,40.5,40.5,40.5,0,4.98401885179376,4.98401885179376,4.98401885179376,4.98401885179376,0,0.0,1.0
1981-04-13,40.5,41.5,40.5,40.75,100,4.98401885179376,5.10708104566521,4.98401885179376,5.01478440026162,812.597247408564,0.0,1.0
1981-04-14,40.5,41.75,40.5,40.5,6200,4.98401885179376,5.13784659413307,4.98401885179376,4.98401885179376,50381.029339331,0.0,1.0
1981-04-15,41.0,42.5,41.0,41.0,1500,5.04554994872948,5.23014323953666,5.04554994872948,5.04554994872948,12188.9587111285,0.0,1.0
1981-04-16,41.0,41.0,41.0,41.0,0,5.04554994872948,5.04554994872948,5.04554994872948,5.04554994872948,0,0.0,1.0
1981-04-20,41.0,42.5,41.0,41.0,2100,5.04554994872948,5.23014323953666,5.04554994872948,5.04554994872948,17064.5421955799,0.0,1.0
1981-04-21,41.0,42.5,41.0,41.0,1000,5.04554994872948,5.23014323953666,5.04554994872948,5.04554994872948,8125.97247408565,0.0,1.0
1981-04-22,41.0,42.5,41.0,41.0,3100,5.04554994872948,5.23014323953666,5.04554994872948,5.04554994872948,25190.5146696655,0.0,1.0
1981-04-23,41.0,42.5,41.0,41.0,2900,5.04554994872948,5.23014323953666,5.04554994872948,5.04554994872948,23565.3201748484,0.0,1.0
1981-04-24,41.0,41.0,41.0,41.0,0,5.04554994872948,5.04554994872948,5.04554994872948,5.04554994872948,0,0.0,1.0
1981-04-27,41.0,42.25,41.0,41.0,700,5.04554994872948,5.1993776910688,5.04554994872948,5.04554994872948,5688.18073185995,0.0,1.0
1981-04-28,41.5,42.5,41.5,41.5,2600,5.10708104566521,5.23014323953666,5.10708104566521,5.10708104566521,21127.5284326227,0.0,1.0
1981-04-29,41.5,42.5,41.5,41.5,100,5.10708104566521,5.23014323953666,5.10708104566521,5.10708104566521,812.597247408564,0.0,1.0
1981-04-30,42.0,43.0,42.0,42.0,900,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,7313.37522667707,0.0,1.0
1981-05-01,42.0,43.0,42.0,42.0,100,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,812.597247408563,0.0,1.0
1981-05-04,42.0,43.0,42.0,42.0,100,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,812.597247408563,0.0,1.0
1981-05-05,42.0,43.0,42.0,42.0,400,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,3250.38898963425,0.0,1.0
1981-05-06,42.0,42.5,42.0,42.0,700,5.16861214260094,5.23014323953666,5.16861214260094,5.16861214260094,5688.18073185994,0.0,1.0
1981-05-07,42.0,43.0,42.0,42.0,800,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,6500.77797926851,0.0,1.0
1981-05-08,42.0,43.0,42.0,42.0,500,5.16861214260094,5.29167433647239,5.16861214260094,5.16861214260094,4062.98623704282,0.0,1.0
1981-05-11,42.0,43.5,42.0,42.0,1600,5.16861214260094,5.35320543340811,5.16861214260094,5.16861214260094,13001.555958537,0.0,1.0
1981-05-12,42.0,43.5,42.0,42.0,1100,5.16861214260094,5.35320543340811,5.16861214260094,5.16861214260094,8938.5697214942,0.0,1.0
1981-05-13,42.0,43.25,42.0,42.0,3200,5.16861214260094,5.32243988494025,5.16861214260094,5.16861214260094,26003.111917074,0.0,1.0
1981-05-14,42.5,43.25,42.5,42.5,2100,5.23014323953666,5.32243988494025,5.23014323953666,5.23014323953666,17064.5421955798,0.0,1.0
1981-05-15,43.0,43.75,43.0,43.0,2800,5.29167433647239,5.38397098187597,5.29167433647239,5.29167433647239,22752.7229274398,0.0,1.0
1981-05-18,43.5,44.5,43.5,43.5,2100,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,17064.5421955798,0.0,1.0
1981-05-19,43.5,44.0,43.5,43.5,1600,5.35320543340811,5.41473653034384,5.35320543340811,5.35320543340811,13001.555958537,0.0,1.0
1981-05-20,43.5,44.0,43.5,43.5,100,5.35320543340811,5.41473653034384,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-05-21,43.5,44.0,43.5,43.5,200,5.35320543340811,5.41473653034384,5.35320543340811,5.35320543340811,1625.19449481713,0.0,1.0
1981-05-22,43.5,44.0,43.5,43.5,300,5.35320543340811,5.41473653034384,5.35320543340811,5.35320543340811,2437.79174222569,0.0,1.0
1981-05-26,43.0,44.0,43.0,43.5,1800,5.29167433647239,5.41473653034384,5.29167433647239,5.35320543340811,14626.7504533541,0.0,1.0
1981-05-27,43.0,44.0,43.0,43.0,100,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1981-05-28,43.0,44.0,43.0,43.0,800,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,6500.77797926851,0.0,1.0
1981-05-29,43.0,44.0,43.0,43.0,200,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1981-06-01,43.0,44.0,43.0,43.0,200,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1981-06-02,43.0,44.0,43.0,43.0,300,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,2437.79174222569,0.0,1.0
1981-06-03,43.0,44.0,43.0,43.0,1000,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,8125.97247408563,0.0,1.0
1981-06-04,43.0,44.0,43.0,43.0,500,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,4062.98623704282,0.0,1.0
1981-06-05,43.0,44.0,43.0,43.0,200,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1981-06-08,43.0,44.0,43.0,43.0,300,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,2437.79174222569,0.0,1.0
1981-06-09,43.0,44.0,43.0,43.0,100,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1981-06-10,43.0,44.0,43.0,43.0,800,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,6500.77797926851,0.0,1.0
1981-06-11,43.0,44.0,43.0,43.0,1000,5.29167433647239,5.41473653034384,5.29167433647239,5.29167433647239,8125.97247408563,0.0,1.0
1981-06-12,46.0,46.5,46.0,46.0,8400,5.66086091808674,5.72239201502246,5.66086091808674,5.66086091808674,68258.1687823193,0.0,1.0
1981-06-15,47.5,49.0,47.5,47.5,6000,5.84545420889391,6.03004749970109,5.84545420889391,5.84545420889391,48755.8348445139,0.0,1.0
1981-06-16,48.0,49.0,48.0,48.0,1900,5.90698530582964,6.03004749970109,5.90698530582964,5.90698530582964,15439.3477007627,0.0,1.0
1981-06-17,48.0,49.5,48.0,48.0,2700,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,21940.1256800312,0.0,1.0
1981-06-18,47.5,48.0,47.5,48.0,4000,5.84545420889391,5.90698530582964,5.84545420889391,5.90698530582964,32503.8898963426,0.0,1.0
1981-06-19,46.5,47.5,46.5,47.5,2500,5.72239201502246,5.84545420889391,5.72239201502246,5.84545420889391,20314.9311852141,0.0,1.0
1981-06-22,45.5,47.5,45.5,46.5,2800,5.59932982115101,5.84545420889391,5.59932982115101,5.72239201502246,22752.7229274398,0.0,1.0
1981-06-23,45.5,47.0,45.5,45.5,1700,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,13814.1532059456,0.0,1.0
1981-06-24,45.5,47.0,45.5,45.5,100,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,812.597247408564,0.0,1.0
1981-06-25,45.0,46.5,45.0,45.5,1100,5.53779872421529,5.72239201502246,5.53779872421529,5.59932982115101,8938.5697214942,0.0,1.0
1981-06-26,45.0,46.5,45.0,45.0,1300,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,10563.7642163113,0.0,1.0
1981-06-29,45.0,46.0,45.0,45.0,800,5.53779872421529,5.66086091808674,5.53779872421529,5.53779872421529,6500.77797926851,0.0,1.0
1981-06-30,44.5,46.0,44.5,45.0,400,5.47626762727956,5.66086091808674,5.47626762727956,5.53779872421529,3250.38898963426,0.0,1.0
1981-07-01,44.25,45.75,44.25,44.5,600,5.4455020788117,5.63009536961888,5.4455020788117,5.47626762727956,4875.58348445138,0.0,1.0
1981-07-02,44.0,45.5,44.0,44.25,2400,5.41473653034384,5.59932982115101,5.41473653034384,5.4455020788117,19502.3339378055,0.0,1.0
1981-07-06,43.5,45.0,43.5,44.0,2200,5.35320543340811,5.53779872421529,5.35320543340811,5.41473653034384,17877.1394429884,0.0,1.0
1981-07-07,43.5,44.5,43.5,43.5,2900,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,23565.3201748484,0.0,1.0
1981-07-08,43.5,44.5,43.5,43.5,300,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,2437.79174222569,0.0,1.0
1981-07-09,43.5,44.5,43.5,43.5,300,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,2437.79174222569,0.0,1.0
1981-07-10,43.5,44.5,43.5,43.5,200,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,1625.19449481713,0.0,1.0
1981-07-13,44.0,45.5,44.0,44.0,1000,5.41473653034384,5.59932982115101,5.41473653034384,5.41473653034384,8125.97247408563,0.0,1.0
1981-07-14,43.5,45.0,43.5,44.0,1600,5.35320543340811,5.53779872421529,5.35320543340811,5.41473653034384,13001.555958537,0.0,1.0
1981-07-15,43.5,45.0,43.5,43.5,500,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,4062.98623704282,0.0,1.0
1981-07-16,43.5,45.0,43.5,43.5,2700,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,21940.1256800312,0.0,1.0
1981-07-17,43.5,45.0,43.5,43.5,500,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,4062.98623704282,0.0,1.0
1981-07-20,43.5,44.5,43.5,43.5,1000,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,8125.97247408564,0.0,1.0
1981-07-21,43.5,44.5,43.5,43.5,100,5.35320543340811,5.47626762727956,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-07-22,43.5,45.0,43.5,43.5,300,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,2437.79174222569,0.0,1.0
1981-07-23,43.5,45.0,43.5,43.5,100,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-07-24,43.5,45.0,43.5,43.5,100,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-07-27,43.5,45.0,43.5,43.5,100,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-07-28,43.5,45.0,43.5,43.5,100,5.35320543340811,5.53779872421529,5.35320543340811,5.35320543340811,812.597247408564,0.0,1.0
1981-07-29,44.5,45.5,44.5,44.5,1100,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,8938.56972149421,0.0,1.0
1981-07-30,44.5,45.5,44.5,44.5,1200,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,9751.16696890277,0.0,1.0
1981-07-31,44.5,45.5,44.5,44.5,100,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1981-08-03,44.5,45.5,44.5,44.5,100,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1981-08-04,44.0,45.5,44.0,44.5,2400,5.41473653034384,5.59932982115101,5.41473653034384,5.47626762727956,19502.3339378055,0.0,1.0
1981-08-05,45.0,46.5,45.0,45.0,800,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,6500.77797926851,0.0,1.0
1981-08-06,45.5,47.0,45.5,45.5,300,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,2437.79174222569,0.0,1.0
1981-08-07,46.0,47.5,46.0,46.0,500,5.66086091808674,5.84545420889391,5.66086091808674,5.66086091808674,4062.98623704282,0.0,1.0
1981-08-10,46.5,47.5,46.5,46.5,100,5.72239201502246,5.84545420889391,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1981-08-11,49.0,51.0,49.0,49.0,1600,6.03004749970109,6.27617188744399,6.03004749970109,6.03004749970109,13001.555958537,0.0,1.0
1981-08-12,49.5,51.0,49.5,49.5,2800,6.09157859663682,6.27617188744399,6.09157859663682,6.09157859663682,22752.7229274398,0.0,1.0
1981-08-13,49.0,50.5,49.0,49.5,1200,6.03004749970109,6.21464079050827,6.03004749970109,6.09157859663682,9751.16696890277,0.0,1.0
1981-08-14,49.0,50.5,49.0,49.0,2100,6.03004749970109,6.21464079050827,6.03004749970109,6.03004749970109,17064.5421955798,0.0,1.0
1981-08-17,49.0,50.0,49.0,49.0,100,6.03004749970109,6.15310969357254,6.03004749970109,6.03004749970109,812.597247408564,0.0,1.0
1981-08-18,48.5,50.0,48.5,49.0,2600,5.96851640276537,6.15310969357254,5.96851640276537,6.03004749970109,21127.5284326226,0.0,1.0
1981-08-19,49.0,50.5,49.0,49.0,900,6.03004749970109,6.21464079050827,6.03004749970109,6.03004749970109,7313.37522667708,0.0,1.0
1981-08-20,49.5,50.5,49.5,49.5,1500,6.09157859663682,6.21464079050827,6.09157859663682,6.09157859663682,12188.9587111285,0.0,1.0
1981-08-21,50.5,51.5,50.5,50.5,1100,6.21464079050827,6.33770298437972,6.21464079050827,6.21464079050827,8938.5697214942,0.0,1.0
1981-08-24,49.0,50.0,49.0,50.0,1600,6.03004749970109,6.15310969357254,6.03004749970109,6.15310969357254,13001.555958537,0.0,1.0
1981-08-25,49.0,50.0,49.0,49.0,3400,6.03004749970109,6.15310969357254,6.03004749970109,6.03004749970109,27628.3064118912,0.0,1.0
1981-08-26,49.0,50.0,49.0,49.0,1200,6.03004749970109,6.15310969357254,6.03004749970109,6.03004749970109,9751.16696890277,0.0,1.0
1981-08-27,48.5,49.5,48.5,49.0,600,5.96851640276537,6.09157859663682,5.96851640276537,6.03004749970109,4875.58348445138,0.0,1.0
1981-08-28,48.5,49.5,48.5,48.5,100,5.96851640276537,6.09157859663682,5.96851640276537,5.96851640276537,812.597247408563,0.0,1.0
1981-08-31,48.5,49.5,48.5,48.5,3800,5.96851640276537,6.09157859663682,5.96851640276537,5.96851640276537,30878.6954015254,0.0,1.0
1981-09-01,48.5,49.5,48.5,48.5,1100,5.96851640276537,6.09157859663682,5.96851640276537,5.96851640276537,8938.5697214942,0.0,1.0
1981-09-02,48.5,50.0,48.5,48.5,200,5.96851640276537,6.15310969357254,5.96851640276537,5.96851640276537,1625.19449481713,0.0,1.0
1981-09-03,48.5,50.0,48.5,48.5,1500,5.96851640276537,6.15310969357254,5.96851640276537,5.96851640276537,12188.9587111285,0.0,1.0
1981-09-04,48.5,50.0,48.5,48.5,1400,5.96851640276537,6.15310969357254,5.96851640276537,5.96851640276537,11376.3614637199,0.0,1.0
1981-09-08,48.5,49.5,48.5,48.5,1400,5.96851640276537,6.09157859663682,5.96851640276537,5.96851640276537,11376.3614637199,0.0,1.0
1981-09-09,48.0,49.5,48.0,48.5,2200,5.90698530582964,6.09157859663682,5.90698530582964,5.96851640276537,17877.1394429884,0.0,1.0
1981-09-10,48.0,49.5,48.0,48.0,3000,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,24377.9174222569,0.0,1.0
1981-09-11,48.0,49.5,48.0,48.0,100,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1981-09-14,48.0,49.5,48.0,48.0,300,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,2437.79174222569,0.0,1.0
1981-09-15,48.0,49.5,48.0,48.0,500,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,4062.98623704282,0.0,1.0
1981-09-16,48.0,49.5,48.0,48.0,800,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,6500.77797926851,0.0,1.0
1981-09-17,48.0,49.5,48.0,48.0,800,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,6500.77797926851,0.0,1.0
1981-09-18,48.0,49.5,48.0,48.0,5000,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,40629.8623704282,0.0,1.0
1981-09-21,47.5,48.5,47.5,48.0,3000,5.84545420889391,5.96851640276537,5.84545420889391,5.90698530582964,24377.9174222569,0.0,1.0
1981-09-22,47.0,48.5,47.0,47.5,2600,5.78392311195819,5.96851640276537,5.78392311195819,5.84545420889391,21127.5284326227,0.0,1.0
1981-09-23,46.5,48.5,46.5,47.0,2100,5.72239201502246,5.96851640276537,5.72239201502246,5.78392311195819,17064.5421955799,0.0,1.0
1981-09-24,46.5,48.0,46.5,46.5,900,5.72239201502246,5.90698530582964,5.72239201502246,5.72239201502246,7313.37522667708,0.0,1.0
1981-09-25,46.5,47.5,46.5,46.5,4000,5.72239201502246,5.84545420889391,5.72239201502246,5.72239201502246,32503.8898963426,0.0,1.0
1981-09-28,45.5,47.0,45.5,46.5,5800,5.59932982115101,5.78392311195819,5.59932982115101,5.72239201502246,47130.6403496967,0.0,1.0
1981-09-29,46.0,47.5,46.0,46.0,100,5.66086091808674,5.84545420889391,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1981-09-30,46.5,47.5,46.5,46.5,3300,5.72239201502246,5.84545420889391,5.72239201502246,5.72239201502246,26815.7091644826,0.0,1.0
1981-10-01,46.5,48.0,46.5,46.5,200,5.72239201502246,5.90698530582964,5.72239201502246,5.72239201502246,1625.19449481713,0.0,1.0
1981-10-02,46.5,48.0,46.5,46.5,400,5.72239201502246,5.90698530582964,5.72239201502246,5.72239201502246,3250.38898963426,0.0,1.0
1981-10-05,47.0,48.5,47.0,47.0,600,5.78392311195819,5.96851640276537,5.78392311195819,5.78392311195819,4875.58348445138,0.0,1.0
1981-10-06,47.0,48.5,47.0,47.0,100,5.78392311195819,5.96851640276537,5.78392311195819,5.78392311195819,812.597247408564,0.0,1.0
1981-10-07,47.0,48.5,47.0,47.0,1000,5.78392311195819,5.96851640276537,5.78392311195819,5.78392311195819,8125.97247408564,0.0,1.0
1981-10-08,47.5,49.0,47.5,47.5,500,5.84545420889391,6.03004749970109,5.84545420889391,5.84545420889391,4062.98623704282,0.0,1.0
1981-10-09,47.5,49.0,47.5,47.5,100,5.84545420889391,6.03004749970109,5.84545420889391,5.84545420889391,812.597247408565,0.0,1.0
1981-10-12,48.0,49.5,48.0,48.0,100,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1981-10-13,48.0,49.5,48.0,48.0,100,5.90698530582964,6.09157859663682,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1981-10-14,47.5,49.0,47.5,48.0,1300,5.84545420889391,6.03004749970109,5.84545420889391,5.90698530582964,10563.7642163113,0.0,1.0
1981-10-15,47.5,49.0,47.5,47.5,100,5.84545420889391,6.03004749970109,5.84545420889391,5.84545420889391,812.597247408565,0.0,1.0
1981-10-16,47.5,49.0,47.5,47.5,400,5.84545420889391,6.03004749970109,5.84545420889391,5.84545420889391,3250.38898963426,0.0,1.0
1981-10-19,47.0,48.5,47.0,47.5,1000,5.78392311195819,5.96851640276537,5.78392311195819,5.84545420889391,8125.97247408564,0.0,1.0
1981-10-20,47.0,48.0,47.0,47.0,5100,5.78392311195819,5.90698530582964,5.78392311195819,5.78392311195819,41442.4596178368,0.0,1.0
1981-10-21,47.0,48.0,47.0,47.0,100,5.78392311195819,5.90698530582964,5.78392311195819,5.78392311195819,812.597247408564,0.0,1.0
1981-10-22,46.5,48.0,46.5,47.0,700,5.72239201502246,5.90698530582964,5.72239201502246,5.78392311195819,5688.18073185995,0.0,1.0
1981-10-23,46.5,48.0,46.5,46.5,200,5.72239201502246,5.90698530582964,5.72239201502246,5.72239201502246,1625.19449481713,0.0,1.0
1981-10-26,46.0,47.5,46.0,46.0,300,5.66086091808674,5.84545420889391,5.66086091808674,5.66086091808674,2437.79174222569,0.0,1.0
1981-10-27,46.0,47.5,46.0,46.0,700,5.66086091808674,5.84545420889391,5.66086091808674,5.66086091808674,5688.18073185995,0.0,1.0
1981-10-28,45.5,47.5,45.5,46.0,1500,5.59932982115101,5.84545420889391,5.59932982115101,5.66086091808674,12188.9587111285,0.0,1.0
1981-10-29,45.0,47.0,45.0,45.5,1600,5.53779872421529,5.78392311195819,5.53779872421529,5.59932982115101,13001.555958537,0.0,1.0
1981-10-30,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1981-11-02,45.0,47.0,45.0,45.0,1100,5.53779872421529,5.78392311195819,5.53779872421529,5.53779872421529,8938.5697214942,0.0,1.0
1981-11-03,45.0,47.0,45.0,45.0,100,5.53779872421529,5.78392311195819,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-04,45.0,47.0,45.0,45.0,100,5.53779872421529,5.78392311195819,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-05,45.0,47.0,45.0,45.0,1000,5.53779872421529,5.78392311195819,5.53779872421529,5.53779872421529,8125.97247408564,0.0,1.0
1981-11-06,45.0,47.0,45.0,45.0,100,5.53779872421529,5.78392311195819,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-09,45.5,46.5,45.5,45.5,1700,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,13814.1532059456,0.0,1.0
1981-11-10,45.5,46.5,45.5,45.5,1200,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,9751.16696890277,0.0,1.0
1981-11-11,45.5,46.0,45.5,45.5,200,5.59932982115101,5.66086091808674,5.59932982115101,5.59932982115101,1625.19449481713,0.0,1.0
1981-11-12,45.0,46.5,45.0,45.5,200,5.53779872421529,5.72239201502246,5.53779872421529,5.59932982115101,1625.19449481713,0.0,1.0
1981-11-13,45.0,46.5,45.0,45.0,100,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-16,45.0,46.5,45.0,45.0,100,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-17,45.0,46.5,45.0,45.0,800,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,6500.77797926851,0.0,1.0
1981-11-18,45.0,46.5,45.0,45.0,100,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-19,45.0,46.5,45.0,45.0,500,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,4062.98623704282,0.0,1.0
1981-11-20,44.5,46.0,44.5,45.0,1700,5.47626762727956,5.66086091808674,5.47626762727956,5.53779872421529,13814.1532059456,0.0,1.0
1981-11-23,44.5,46.0,44.5,44.5,300,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,2437.79174222569,0.0,1.0
1981-11-24,44.5,46.0,44.5,44.5,100,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1981-11-25,45.0,46.5,45.0,45.0,100,5.53779872421529,5.72239201502246,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-27,45.0,46.0,45.0,45.0,100,5.53779872421529,5.66086091808674,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1981-11-30,44.5,46.0,44.5,45.0,500,5.47626762727956,5.66086091808674,5.47626762727956,5.53779872421529,4062.98623704282,0.0,1.0
1981-12-01,44.5,46.0,44.5,44.5,400,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,3250.38898963426,0.0,1.0
1981-12-02,44.5,46.0,44.5,44.5,2700,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,21940.1256800312,0.0,1.0
1981-12-03,44.5,46.0,44.5,44.5,100,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1981-12-04,44.5,46.0,44.5,44.5,200,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,1625.19449481713,0.0,1.0
1981-12-07,44.75,45.5,44.75,44.75,1000,5.50703317574743,5.59932982115101,5.50703317574743,5.50703317574743,8125.97247408563,0.0,1.0
1981-12-08,44.5,45.5,44.5,44.75,300,5.47626762727956,5.59932982115101,5.47626762727956,5.50703317574743,2437.79174222569,0.0,1.0
1981-12-09,44.5,46.0,44.5,44.5,300,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,2437.79174222569,0.0,1.0
1981-12-10,44.5,46.0,44.5,44.5,1000,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,8125.97247408564,0.0,1.0
1981-12-11,44.5,46.0,44.5,44.5,3000,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,24377.9174222569,0.0,1.0
1981-12-14,44.5,45.5,44.5,44.5,1800,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,14626.7504533542,0.0,1.0
1981-12-15,44.5,45.5,44.5,44.5,1000,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,8125.97247408564,0.0,1.0
1981-12-16,44.5,45.5,44.5,44.5,1400,5.47626762727956,5.59932982115101,5.47626762727956,5.47626762727956,11376.3614637199,0.0,1.0
1981-12-17,44.5,46.0,44.5,44.5,300,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,2437.79174222569,0.0,1.0
1981-12-18,45.5,46.5,45.5,45.5,3500,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,28440.9036592998,0.0,1.0
1981-12-21,45.5,46.5,45.5,45.5,1200,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,9751.16696890277,0.0,1.0
1981-12-22,45.5,46.5,45.5,45.5,100,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,812.597247408564,0.0,1.0
1981-12-23,46.75,47.0,46.75,46.75,300,5.75315756349033,5.78392311195819,5.75315756349033,5.75315756349033,2437.79174222569,0.0,1.0
1981-12-24,46.0,47.0,46.0,46.75,1100,5.66086091808674,5.78392311195819,5.66086091808674,5.75315756349033,8938.5697214942,0.0,1.0
1981-12-28,45.5,47.0,45.5,46.0,400,5.59932982115101,5.78392311195819,5.59932982115101,5.66086091808674,3250.38898963426,0.0,1.0
1981-12-29,45.5,47.0,45.5,45.5,900,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,7313.37522667708,0.0,1.0
1981-12-30,45.5,47.0,45.5,45.5,600,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,4875.58348445139,0.0,1.0
1981-12-31,45.5,47.0,45.5,45.5,100,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,812.597247408564,0.0,1.0
1982-01-04,45.5,46.5,45.5,45.5,2000,5.59932982115101,5.72239201502246,5.59932982115101,5.59932982115101,16251.9449481713,0.0,1.0
1982-01-05,45.5,47.0,45.5,45.5,2400,5.59932982115101,5.78392311195819,5.59932982115101,5.59932982115101,19502.3339378055,0.0,1.0
1982-01-06,45.25,47.0,45.25,45.5,1200,5.56856427268315,5.78392311195819,5.56856427268315,5.59932982115101,9751.16696890277,0.0,1.0
1982-01-07,44.5,46.0,44.5,45.25,1400,5.47626762727956,5.66086091808674,5.47626762727956,5.56856427268315,11376.3614637199,0.0,1.0
1982-01-08,44.5,46.0,44.5,44.5,2800,5.47626762727956,5.66086091808674,5.47626762727956,5.47626762727956,22752.7229274398,0.0,1.0
1982-01-11,44.0,45.5,44.0,44.5,3000,5.41473653034384,5.59932982115101,5.41473653034384,5.47626762727956,24377.9174222569,0.0,1.0
1982-01-12,44.0,45.5,44.0,44.0,400,5.41473653034384,5.59932982115101,5.41473653034384,5.41473653034384,3250.38898963425,0.0,1.0
1982-01-13,44.0,45.0,44.0,44.0,1800,5.41473653034384,5.53779872421529,5.41473653034384,5.41473653034384,14626.7504533541,0.0,1.0
1982-01-14,44.0,45.5,44.0,44.0,600,5.41473653034384,5.59932982115101,5.41473653034384,5.41473653034384,4875.58348445138,0.0,1.0
1982-01-15,44.0,45.5,44.0,44.0,7000,5.41473653034384,5.59932982115101,5.41473653034384,5.41473653034384,56881.8073185994,0.0,1.0
1982-01-18,44.0,45.5,44.0,44.0,800,5.41473653034384,5.59932982115101,5.41473653034384,5.41473653034384,6500.77797926851,0.0,1.0
1982-01-19,43.5,45.0,43.5,44.0,700,5.35320543340811,5.53779872421529,5.35320543340811,5.41473653034384,5688.18073185995,0.0,1.0
1982-01-20,43.0,44.5,43.0,43.5,600,5.29167433647239,5.47626762727956,5.29167433647239,5.35320543340811,4875.58348445138,0.0,1.0
1982-01-21,43.0,44.5,43.0,43.0,200,5.29167433647239,5.47626762727956,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1982-01-22,43.0,44.5,43.0,43.0,100,5.29167433647239,5.47626762727956,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1982-01-25,42.0,43.5,42.0,43.0,1600,5.16861214260094,5.35320543340811,5.16861214260094,5.29167433647239,13001.555958537,0.0,1.0
1982-01-26,41.0,43.0,41.0,42.0,900,5.04554994872948,5.29167433647239,5.04554994872948,5.16861214260094,7313.37522667708,0.0,1.0
1982-01-27,41.0,43.0,41.0,41.0,100,5.04554994872948,5.29167433647239,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1982-01-28,41.0,42.75,41.0,41.0,300,5.04554994872948,5.26090878800452,5.04554994872948,5.04554994872948,2437.79174222569,0.0,1.0
1982-01-29,41.0,42.75,41.0,41.0,200,5.04554994872948,5.26090878800452,5.04554994872948,5.04554994872948,1625.19449481713,0.0,1.0
1982-02-01,40.5,42.0,40.5,41.0,1000,4.98401885179376,5.16861214260094,4.98401885179376,5.04554994872948,8125.97247408564,0.0,1.0
1982-02-02,40.5,42.5,40.5,40.5,400,4.98401885179376,5.23014323953666,4.98401885179376,4.98401885179376,3250.38898963425,0.0,1.0
1982-02-03,40.5,42.5,40.5,40.5,1000,4.98401885179376,5.23014323953666,4.98401885179376,4.98401885179376,8125.97247408564,0.0,1.0
1982-02-04,40.5,42.5,40.5,40.5,2000,4.98401885179376,5.23014323953666,4.98401885179376,4.98401885179376,16251.9449481713,0.0,1.0
1982-02-05,40.5,42.5,40.5,40.5,100,4.98401885179376,5.23014323953666,4.98401885179376,4.98401885179376,812.597247408564,0.0,1.0
1982-02-08,40.5,42.0,40.5,40.5,1200,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,9751.16696890276,0.0,1.0
1982-02-09,40.5,42.0,40.5,40.5,100,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,812.597247408564,0.0,1.0
1982-02-10,40.5,42.0,40.5,40.5,1100,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,8938.5697214942,0.0,1.0
1982-02-11,40.5,42.0,40.5,40.5,100,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,812.597247408564,0.0,1.0
1982-02-12,40.5,42.0,40.5,40.5,2500,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,20314.9311852141,0.0,1.0
1982-02-16,40.5,42.0,40.5,40.5,400,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,3250.38898963425,0.0,1.0
1982-02-17,40.5,42.0,40.5,40.5,400,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,3250.38898963425,0.0,1.0
1982-02-18,40.5,42.0,40.5,40.5,200,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,1625.19449481713,0.0,1.0
1982-02-19,40.5,42.0,40.5,40.5,300,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,2437.79174222569,0.0,1.0
1982-02-22,40.5,42.0,40.5,40.5,2200,4.98401885179376,5.16861214260094,4.98401885179376,4.98401885179376,17877.1394429884,0.0,1.0
1982-02-23,39.0,41.0,39.0,40.5,700,4.79942556098658,5.04554994872948,4.79942556098658,4.98401885179376,5688.18073185995,0.0,1.0
1982-02-24,37.5,38.5,37.5,38.5,2300,4.61483227017941,4.73789446405086,4.61483227017941,4.73789446405086,18689.736690397,0.0,1.0
1982-02-25,37.5,38.5,37.5,37.5,100,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1982-02-26,37.5,38.5,37.5,37.5,100,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1982-03-01,37.5,38.5,37.5,37.5,500,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,4062.98623704282,0.0,1.0
1982-03-02,37.5,39.0,37.5,37.5,800,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,6500.77797926851,0.0,1.0
1982-03-03,37.5,39.0,37.5,37.5,200,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,1625.19449481713,0.0,1.0
1982-03-04,37.5,39.0,37.5,37.5,400,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,3250.38898963425,0.0,1.0
1982-03-05,37.5,38.5,37.5,37.5,4300,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,34941.6816385682,0.0,1.0
1982-03-08,37.0,38.5,37.0,37.5,1000,4.55330117324368,4.73789446405086,4.55330117324368,4.61483227017941,8125.97247408564,0.0,1.0
1982-03-09,36.5,38.0,36.5,37.0,2000,4.49177007630796,4.67636336711513,4.49177007630796,4.55330117324368,16251.9449481713,0.0,1.0
1982-03-10,37.0,38.0,37.0,37.0,900,4.55330117324368,4.67636336711513,4.55330117324368,4.55330117324368,7313.37522667708,0.0,1.0
1982-03-11,37.0,38.0,37.0,37.0,100,4.55330117324368,4.67636336711513,4.55330117324368,4.55330117324368,812.597247408564,0.0,1.0
1982-03-12,37.0,38.0,37.0,37.0,300,4.55330117324368,4.67636336711513,4.55330117324368,4.55330117324368,2437.79174222569,0.0,1.0
1982-03-15,36.0,37.5,36.0,36.5,800,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,6500.77797926851,0.0,1.0
1982-03-16,36.0,37.5,36.0,36.0,100,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1982-03-17,36.5,38.0,36.5,36.5,100,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1982-03-18,36.5,38.0,36.5,36.5,100,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1982-03-19,36.5,36.5,36.5,36.5,0,4.49177007630796,4.49177007630796,4.49177007630796,4.49177007630796,0,0.0,1.0
1982-03-22,37.5,39.0,37.5,37.5,1000,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,8125.97247408563,0.0,1.0
1982-03-23,38.5,40.0,38.5,38.5,1800,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,14626.7504533541,0.0,1.0
1982-03-24,39.0,40.0,39.0,39.0,500,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,4062.98623704282,0.0,1.0
1982-03-25,39.0,40.0,39.0,39.0,6000,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,48755.8348445139,0.0,1.0
1982-03-26,39.0,39.0,39.0,39.0,0,4.79942556098658,4.79942556098658,4.79942556098658,4.79942556098658,0,0.0,1.0
1982-03-29,39.0,40.5,39.0,39.0,2000,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,16251.9449481713,0.0,1.0
1982-03-30,39.5,41.5,39.5,39.5,100,4.86095665792231,5.10708104566521,4.86095665792231,4.86095665792231,812.597247408564,0.0,1.0
1982-03-31,39.5,41.5,39.5,39.5,300,4.86095665792231,5.10708104566521,4.86095665792231,4.86095665792231,2437.79174222569,0.0,1.0
1982-04-01,39.5,41.0,39.5,39.5,300,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,2437.79174222569,0.0,1.0
1982-04-02,39.5,39.5,39.5,39.5,0,4.86095665792231,4.86095665792231,4.86095665792231,4.86095665792231,0,0.0,1.0
1982-04-05,39.5,41.0,39.5,39.5,100,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,812.597247408564,0.0,1.0
1982-04-06,39.5,41.0,39.5,39.5,100,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,812.597247408564,0.0,1.0
1982-04-07,39.5,41.0,39.5,39.5,100,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,812.597247408564,0.0,1.0
1982-04-08,39.5,39.5,39.5,39.5,0,4.86095665792231,4.86095665792231,4.86095665792231,4.86095665792231,0,0.0,1.0
1982-04-12,39.5,41.0,39.5,39.5,1000,4.86095665792231,5.04554994872948,4.86095665792231,4.86095665792231,8125.97247408564,0.0,1.0
1982-04-13,38.5,40.0,38.5,39.5,1600,4.73789446405086,4.92248775485803,4.73789446405086,4.86095665792231,13001.555958537,0.0,1.0
1982-04-14,38.5,40.0,38.5,38.5,200,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,1625.19449481713,0.0,1.0
1982-04-15,38.5,40.0,38.5,38.5,100,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,812.597247408564,0.0,1.0
1982-04-16,38.5,38.5,38.5,38.5,0,4.73789446405086,4.73789446405086,4.73789446405086,4.73789446405086,0,0.0,1.0
1982-04-19,38.5,40.0,38.5,38.5,200,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,1625.19449481713,0.0,1.0
1982-04-20,38.5,40.0,38.5,38.5,100,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,812.597247408564,0.0,1.0
1982-04-21,38.5,40.0,38.5,38.5,200,4.73789446405086,4.92248775485803,4.73789446405086,4.73789446405086,1625.19449481713,0.0,1.0
1982-04-22,39.0,40.0,39.0,39.0,300,4.79942556098658,4.92248775485803,4.79942556098658,4.79942556098658,2437.79174222569,0.0,1.0
1982-04-23,39.0,39.0,39.0,39.0,0,4.79942556098658,4.79942556098658,4.79942556098658,4.79942556098658,0,0.0,1.0
1982-04-26,39.0,40.5,39.0,39.0,1300,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,10563.7642163113,0.0,1.0
1982-04-27,39.0,40.5,39.0,39.0,800,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,6500.77797926852,0.0,1.0
1982-04-28,39.0,40.5,39.0,39.0,1000,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,8125.97247408564,0.0,1.0
1982-04-29,39.0,40.5,39.0,39.0,100,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1982-04-30,39.0,40.5,39.0,39.0,100,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,812.597247408564,0.0,1.0
1982-05-03,38.5,40.0,38.5,39.0,1500,4.73789446405086,4.92248775485803,4.73789446405086,4.79942556098658,12188.9587111285,0.0,1.0
1982-05-04,38.0,39.5,38.0,38.5,200,4.67636336711513,4.86095665792231,4.67636336711513,4.73789446405086,1625.19449481713,0.0,1.0
1982-05-05,38.0,39.5,38.0,38.0,1600,4.67636336711513,4.86095665792231,4.67636336711513,4.67636336711513,13001.555958537,0.0,1.0
1982-05-06,38.0,39.5,38.0,38.0,3000,4.67636336711513,4.86095665792231,4.67636336711513,4.67636336711513,24377.9174222569,0.0,1.0
1982-05-07,37.5,39.0,37.5,38.0,100,4.61483227017941,4.79942556098658,4.61483227017941,4.67636336711513,812.597247408563,0.0,1.0
1982-05-10,37.0,39.0,37.0,37.5,200,4.55330117324368,4.79942556098658,4.55330117324368,4.61483227017941,1625.19449481713,0.0,1.0
1982-05-11,37.0,39.0,37.0,37.0,400,4.55330117324368,4.79942556098658,4.55330117324368,4.55330117324368,3250.38898963426,0.0,1.0
1982-05-12,37.0,39.0,37.0,37.0,300,4.55330117324368,4.79942556098658,4.55330117324368,4.55330117324368,2437.79174222569,0.0,1.0
1982-05-13,37.0,38.5,37.0,37.0,500,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,4062.98623704282,0.0,1.0
1982-05-14,36.5,38.5,36.5,37.0,200,4.49177007630796,4.73789446405086,4.49177007630796,4.55330117324368,1625.19449481713,0.0,1.0
1982-05-17,36.5,38.0,36.5,36.5,100,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,812.597247408563,0.0,1.0
1982-05-18,36.5,37.5,36.5,36.5,300,4.49177007630796,4.61483227017941,4.49177007630796,4.49177007630796,2437.79174222569,0.0,1.0
1982-05-19,36.0,37.5,36.0,36.5,100,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,812.597247408564,0.0,1.0
1982-05-20,35.5,37.0,35.5,36.0,1800,4.3687078824365,4.55330117324368,4.3687078824365,4.43023897937223,14626.7504533542,0.0,1.0
1982-05-21,35.0,37.0,35.0,35.5,700,4.30717678550078,4.55330117324368,4.30717678550078,4.3687078824365,5688.18073185995,0.0,1.0
1982-05-24,35.0,37.0,35.0,35.0,600,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,4875.58348445138,0.0,1.0
1982-05-25,35.0,37.0,35.0,35.0,100,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-05-26,35.0,37.0,35.0,35.0,500,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,4062.98623704282,0.0,1.0
1982-05-27,35.0,37.0,35.0,35.0,1100,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,8938.5697214942,0.0,1.0
1982-05-28,35.5,37.0,35.5,35.5,1300,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,10563.7642163113,0.0,1.0
1982-06-01,35.0,37.0,35.0,35.5,100,4.30717678550078,4.55330117324368,4.30717678550078,4.3687078824365,812.597247408564,0.0,1.0
1982-06-02,35.0,37.0,35.0,35.0,100,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-06-03,35.0,37.0,35.0,35.0,1500,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,12188.9587111285,0.0,1.0
1982-06-04,35.0,36.5,35.0,35.0,500,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,4062.98623704282,0.0,1.0
1982-06-07,34.5,36.0,34.5,35.0,100,4.24564568856505,4.43023897937223,4.24564568856505,4.30717678550078,812.597247408565,0.0,1.0
1982-06-08,34.5,36.0,34.5,34.5,100,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-06-09,34.5,36.0,34.5,34.5,100,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-06-10,34.5,36.0,34.5,34.5,500,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,4062.98623704282,0.0,1.0
1982-06-11,34.5,36.5,34.5,34.5,300,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,2437.79174222569,0.0,1.0
1982-06-14,34.5,36.5,34.5,34.5,100,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-06-15,34.5,36.5,34.5,34.5,1200,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,9751.16696890277,0.0,1.0
1982-06-16,34.5,36.5,34.5,34.5,1000,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,8125.97247408565,0.0,1.0
1982-06-17,34.5,36.0,34.5,34.5,1300,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,10563.7642163113,0.0,1.0
1982-06-18,34.0,36.0,34.0,34.5,1500,4.18411459162933,4.43023897937223,4.18411459162933,4.24564568856505,12188.9587111285,0.0,1.0
1982-06-21,34.0,36.0,34.0,34.0,200,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,1625.19449481713,0.0,1.0
1982-06-22,34.0,36.0,34.0,34.0,100,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,812.597247408564,0.0,1.0
1982-06-23,34.5,36.0,34.5,34.5,1200,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,9751.16696890277,0.0,1.0
1982-06-24,34.5,36.0,34.5,34.5,1300,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,10563.7642163113,0.0,1.0
1982-06-25,34.5,36.0,34.5,34.5,400,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,3250.38898963426,0.0,1.0
1982-06-28,34.5,36.5,34.5,34.5,600,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,4875.58348445139,0.0,1.0
1982-06-29,34.5,36.0,34.5,34.5,1200,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,9751.16696890277,0.0,1.0
1982-06-30,34.5,36.0,34.5,34.5,600,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,4875.58348445139,0.0,1.0
1982-07-01,34.5,36.0,34.5,34.5,400,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,3250.38898963426,0.0,1.0
1982-07-02,34.5,36.0,34.5,34.5,400,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,3250.38898963426,0.0,1.0
1982-07-06,34.5,36.0,34.5,34.5,200,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,1625.19449481713,0.0,1.0
1982-07-07,34.0,36.0,34.0,34.5,300,4.18411459162933,4.43023897937223,4.18411459162933,4.24564568856505,2437.79174222569,0.0,1.0
1982-07-08,34.0,36.0,34.0,34.0,300,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,2437.79174222569,0.0,1.0
1982-07-09,34.0,36.0,34.0,34.0,100,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,812.597247408564,0.0,1.0
1982-07-12,34.0,36.0,34.0,34.0,100,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,812.597247408564,0.0,1.0
1982-07-13,34.0,36.0,34.0,34.0,100,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,812.597247408564,0.0,1.0
1982-07-14,34.0,36.0,34.0,34.0,100,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,812.597247408564,0.0,1.0
1982-07-15,34.0,36.0,34.0,34.0,300,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,2437.79174222569,0.0,1.0
1982-07-16,34.0,36.0,34.0,34.0,200,4.18411459162933,4.43023897937223,4.18411459162933,4.18411459162933,1625.19449481713,0.0,1.0
1982-07-19,33.5,35.0,33.5,34.0,1000,4.1225834946936,4.30717678550078,4.1225834946936,4.18411459162933,8125.97247408564,0.0,1.0
1982-07-20,33.5,35.0,33.5,33.5,300,4.1225834946936,4.30717678550078,4.1225834946936,4.1225834946936,2437.79174222569,0.0,1.0
1982-07-21,33.5,35.0,33.5,33.5,100,4.1225834946936,4.30717678550078,4.1225834946936,4.1225834946936,812.597247408564,0.0,1.0
1982-07-22,33.5,35.0,33.5,33.5,100,4.1225834946936,4.30717678550078,4.1225834946936,4.1225834946936,812.597247408564,0.0,1.0
1982-07-23,33.0,35.0,33.0,33.5,700,4.06105239775788,4.30717678550078,4.06105239775788,4.1225834946936,5688.18073185994,0.0,1.0
1982-07-26,33.0,35.0,33.0,33.0,300,4.06105239775788,4.30717678550078,4.06105239775788,4.06105239775788,2437.79174222569,0.0,1.0
1982-07-27,33.0,35.0,33.0,33.0,100,4.06105239775788,4.30717678550078,4.06105239775788,4.06105239775788,812.597247408564,0.0,1.0
1982-07-28,33.0,34.5,33.0,33.0,100,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,812.597247408564,0.0,1.0
1982-07-29,33.0,34.5,33.0,33.0,100,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,812.597247408564,0.0,1.0
1982-07-30,33.0,34.5,33.0,33.0,100,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,812.597247408564,0.0,1.0
1982-08-02,33.0,34.5,33.0,33.0,200,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,1625.19449481713,0.0,1.0
1982-08-03,33.0,34.5,33.0,33.0,200,4.06105239775788,4.24564568856505,4.06105239775788,4.06105239775788,1625.19449481713,0.0,1.0
1982-08-04,32.5,34.0,32.5,33.0,400,3.99952130082215,4.18411459162933,3.99952130082215,4.06105239775788,3250.38898963426,0.0,1.0
1982-08-05,32.5,33.5,32.5,32.5,200,3.99952130082215,4.1225834946936,3.99952130082215,3.99952130082215,1625.19449481713,0.0,1.0
1982-08-06,32.0,33.5,32.0,32.5,100,3.93799020388643,4.1225834946936,3.93799020388643,3.99952130082215,812.597247408563,0.0,1.0
1982-08-09,31.0,32.0,31.0,32.0,1000,3.81492801001498,3.93799020388643,3.81492801001498,3.93799020388643,8125.97247408563,0.0,1.0
1982-08-10,29.5,31.0,29.5,31.0,900,3.6303347192078,3.81492801001498,3.6303347192078,3.81492801001498,7313.37522667708,0.0,1.0
1982-08-11,29.5,31.0,29.5,29.5,600,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,4875.58348445138,0.0,1.0
1982-08-12,29.5,31.0,29.5,29.5,8500,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,69070.7660297279,0.0,1.0
1982-08-13,29.5,31.0,29.5,29.5,500,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,4062.98623704282,0.0,1.0
1982-08-16,29.5,31.0,29.5,29.5,1100,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,8938.5697214942,0.0,1.0
1982-08-17,29.5,31.0,29.5,29.5,1800,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,14626.7504533542,0.0,1.0
1982-08-18,29.5,31.0,29.5,29.5,200,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,1625.19449481713,0.0,1.0
1982-08-19,29.5,31.0,29.5,29.5,100,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,812.597247408564,0.0,1.0
1982-08-20,29.5,31.0,29.5,29.5,3000,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,24377.9174222569,0.0,1.0
1982-08-23,29.5,31.0,29.5,29.5,5500,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,44692.848607471,0.0,1.0
1982-08-24,29.5,31.0,29.5,29.5,900,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,7313.37522667708,0.0,1.0
1982-08-25,29.5,31.0,29.5,29.5,100,3.6303347192078,3.81492801001498,3.6303347192078,3.6303347192078,812.597247408564,0.0,1.0
1982-08-26,32.0,33.5,32.0,32.0,7700,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,62569.9880504594,0.0,1.0
1982-08-27,32.0,33.5,32.0,32.0,100,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1982-08-30,31.5,33.5,31.5,32.0,200,3.8764591069507,4.1225834946936,3.8764591069507,3.93799020388643,1625.19449481713,0.0,1.0
1982-08-31,32.0,33.5,32.0,32.0,100,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1982-09-01,31.5,33.0,31.5,32.0,1500,3.8764591069507,4.06105239775788,3.8764591069507,3.93799020388643,12188.9587111285,0.0,1.0
1982-09-02,31.5,33.0,31.5,31.5,200,3.8764591069507,4.06105239775788,3.8764591069507,3.8764591069507,1625.19449481713,0.0,1.0
1982-09-03,31.5,33.0,31.5,31.5,200,3.8764591069507,4.06105239775788,3.8764591069507,3.8764591069507,1625.19449481713,0.0,1.0
1982-09-07,31.5,33.0,31.5,31.5,200,3.8764591069507,4.06105239775788,3.8764591069507,3.8764591069507,1625.19449481713,0.0,1.0
1982-09-08,32.0,33.5,32.0,32.0,1200,3.93799020388643,4.1225834946936,3.93799020388643,3.93799020388643,9751.16696890276,0.0,1.0
1982-09-09,32.0,34.0,32.0,32.0,100,3.93799020388643,4.18411459162933,3.93799020388643,3.93799020388643,812.597247408563,0.0,1.0
1982-09-10,32.5,34.5,32.5,32.5,700,3.99952130082215,4.24564568856505,3.99952130082215,3.99952130082215,5688.18073185995,0.0,1.0
1982-09-13,34.0,35.5,34.0,34.0,400,4.18411459162933,4.3687078824365,4.18411459162933,4.18411459162933,3250.38898963425,0.0,1.0
1982-09-14,34.5,36.0,34.5,34.5,500,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,4062.98623704282,0.0,1.0
1982-09-15,34.5,36.0,34.5,34.5,1900,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,15439.3477007627,0.0,1.0
1982-09-16,35.0,36.5,35.0,35.0,100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-09-17,35.0,36.5,35.0,35.0,300,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,2437.79174222569,0.0,1.0
1982-09-20,34.5,36.5,34.5,35.0,1800,4.24564568856505,4.49177007630796,4.24564568856505,4.30717678550078,14626.7504533542,0.0,1.0
1982-09-21,34.5,36.5,34.5,34.5,100,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-09-22,35.0,37.0,35.0,35.0,200,4.30717678550078,4.55330117324368,4.30717678550078,4.30717678550078,1625.19449481713,0.0,1.0
1982-09-23,36.0,38.0,36.0,36.0,300,4.43023897937223,4.67636336711513,4.43023897937223,4.43023897937223,2437.79174222569,0.0,1.0
1982-09-24,36.0,37.5,36.0,36.0,1700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,13814.1532059456,0.0,1.0
1982-09-27,35.5,37.0,35.5,36.0,500,4.3687078824365,4.55330117324368,4.3687078824365,4.43023897937223,4062.98623704282,0.0,1.0
1982-09-28,35.5,37.5,35.5,35.5,600,4.3687078824365,4.61483227017941,4.3687078824365,4.3687078824365,4875.58348445139,0.0,1.0
1982-09-29,34.5,36.0,34.5,35.5,200,4.24564568856505,4.43023897937223,4.24564568856505,4.3687078824365,1625.19449481713,0.0,1.0
1982-09-30,34.5,36.0,34.5,34.5,500,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,4062.98623704282,0.0,1.0
1982-10-01,34.5,36.0,34.5,34.5,100,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-10-04,34.5,36.5,34.5,34.5,100,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,812.597247408565,0.0,1.0
1982-10-05,34.5,36.5,34.5,34.5,200,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,1625.19449481713,0.0,1.0
1982-10-06,34.5,36.5,34.5,34.5,300,4.24564568856505,4.49177007630796,4.24564568856505,4.24564568856505,2437.79174222569,0.0,1.0
1982-10-07,35.25,36.25,35.25,35.25,300,4.33794233396864,4.46100452784009,4.33794233396864,4.33794233396864,2437.79174222569,0.0,1.0
1982-10-08,35.25,36.25,35.25,35.25,600,4.33794233396864,4.46100452784009,4.33794233396864,4.33794233396864,4875.58348445139,0.0,1.0
1982-10-11,35.25,36.25,35.25,35.25,200,4.33794233396864,4.46100452784009,4.33794233396864,4.33794233396864,1625.19449481713,0.0,1.0
1982-10-12,35.0,36.5,35.0,35.25,800,4.30717678550078,4.49177007630796,4.30717678550078,4.33794233396864,6500.77797926851,0.0,1.0
1982-10-13,35.0,36.5,35.0,35.0,4400,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,35754.2788859768,0.0,1.0
1982-10-14,35.0,36.0,35.0,35.0,200,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,1625.19449481713,0.0,1.0
1982-10-15,35.0,36.0,35.0,35.0,600,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,4875.58348445138,0.0,1.0
1982-10-18,35.0,36.5,35.0,35.0,400,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,3250.38898963425,0.0,1.0
1982-10-19,35.0,36.5,35.0,35.0,300,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,2437.79174222569,0.0,1.0
1982-10-20,35.0,36.5,35.0,35.0,300,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,2437.79174222569,0.0,1.0
1982-10-21,35.0,36.5,35.0,35.0,300,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,2437.79174222569,0.0,1.0
1982-10-22,35.0,36.5,35.0,35.0,6900,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,56069.2100711909,0.0,1.0
1982-10-25,35.0,36.0,35.0,35.0,100,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-10-26,35.0,36.5,35.0,35.0,200,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,1625.19449481713,0.0,1.0
1982-10-27,35.0,36.5,35.0,35.0,100,4.30717678550078,4.49177007630796,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-10-28,35.0,36.0,35.0,35.0,800,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,6500.77797926851,0.0,1.0
1982-10-29,35.0,36.0,35.0,35.0,100,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,812.597247408564,0.0,1.0
1982-11-01,34.5,36.0,34.5,34.5,800,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,6500.77797926852,0.0,1.0
1982-11-02,34.5,36.0,34.5,34.5,900,4.24564568856505,4.43023897937223,4.24564568856505,4.24564568856505,7313.37522667708,0.0,1.0
1982-11-03,35.0,36.0,35.0,35.0,400,4.30717678550078,4.43023897937223,4.30717678550078,4.30717678550078,3250.38898963425,0.0,1.0
1982-11-04,34.5,36.0,34.5,35.0,1200,4.24564568856505,4.43023897937223,4.24564568856505,4.30717678550078,9751.16696890277,0.0,1.0
1982-11-05,34.5,34.5,34.5,34.5,0,4.24564568856505,4.24564568856505,4.24564568856505,4.24564568856505,0,0.0,1.0
1982-11-08,34.5,35.5,34.5,34.5,300,4.24564568856505,4.3687078824365,4.24564568856505,4.24564568856505,2437.79174222569,0.0,1.0
1982-11-09,34.0,35.5,34.0,34.5,1400,4.18411459162933,4.3687078824365,4.18411459162933,4.24564568856505,11376.3614637199,0.0,1.0
1982-11-10,32.5,34.5,32.5,34.0,500,3.99952130082215,4.24564568856505,3.99952130082215,4.18411459162933,4062.98623704282,0.0,1.0
1982-11-11,32.5,34.5,32.5,32.5,100,3.99952130082215,4.24564568856505,3.99952130082215,3.99952130082215,812.597247408564,0.0,1.0
1982-11-12,32.5,34.5,32.5,32.5,700,3.99952130082215,4.24564568856505,3.99952130082215,3.99952130082215,5688.18073185995,0.0,1.0
1982-11-15,32.5,34.0,32.5,32.5,200,3.99952130082215,4.18411459162933,3.99952130082215,3.99952130082215,1625.19449481713,0.0,1.0
1982-11-16,32.0,34.0,32.0,32.5,3600,3.93799020388643,4.18411459162933,3.93799020388643,3.99952130082215,29253.5009067083,0.0,1.0
1982-11-17,35.5,37.0,35.5,35.5,2200,4.3687078824365,4.55330117324368,4.3687078824365,4.3687078824365,17877.1394429884,0.0,1.0
1982-11-18,36.5,38.0,36.5,36.5,400,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,3250.38898963425,0.0,1.0
1982-11-19,36.5,38.0,36.5,36.5,2900,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,23565.3201748483,0.0,1.0
1982-11-22,36.5,38.0,36.5,36.5,200,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1982-11-23,36.5,38.0,36.5,36.5,200,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1982-11-24,36.0,37.5,36.0,36.5,1100,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,8938.5697214942,0.0,1.0
1982-11-26,36.0,37.5,36.0,36.0,700,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,5688.18073185995,0.0,1.0
1982-11-29,36.0,37.5,36.0,36.0,800,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,6500.77797926851,0.0,1.0
1982-11-30,36.0,37.5,36.0,36.0,100,4.43023897937223,4.61483227017941,4.43023897937223,4.43023897937223,812.597247408564,0.0,1.0
1982-12-01,36.5,38.0,36.5,36.5,1300,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,10563.7642163113,0.0,1.0
1982-12-02,36.0,37.5,36.0,36.5,2700,4.43023897937223,4.61483227017941,4.43023897937223,4.49177007630796,21940.1256800312,0.0,1.0
1982-12-03,39.0,40.5,39.0,39.0,3900,4.79942556098658,4.98401885179376,4.79942556098658,4.79942556098658,31691.292648934,0.0,1.0
1982-12-06,38.5,40.0,38.5,39.0,400,4.73789446405086,4.92248775485803,4.73789446405086,4.79942556098658,3250.38898963425,0.0,1.0
1982-12-07,37.5,39.5,37.5,38.5,500,4.61483227017941,4.86095665792231,4.61483227017941,4.73789446405086,4062.98623704282,0.0,1.0
1982-12-08,37.5,39.5,37.5,37.5,100,4.61483227017941,4.86095665792231,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1982-12-09,37.0,38.5,37.0,37.5,2200,4.55330117324368,4.73789446405086,4.55330117324368,4.61483227017941,17877.1394429884,0.0,1.0
1982-12-10,37.0,38.5,37.0,37.0,500,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,4062.98623704282,0.0,1.0
1982-12-13,37.5,39.0,37.5,37.5,1400,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,11376.3614637199,0.0,1.0
1982-12-14,37.5,39.0,37.5,37.5,100,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1982-12-15,36.5,38.0,36.5,37.5,100,4.49177007630796,4.67636336711513,4.49177007630796,4.61483227017941,812.597247408563,0.0,1.0
1982-12-16,36.5,38.0,36.5,36.5,200,4.49177007630796,4.67636336711513,4.49177007630796,4.49177007630796,1625.19449481713,0.0,1.0
1982-12-17,37.0,38.5,37.0,37.0,1900,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,15439.3477007627,0.0,1.0
1982-12-20,38.0,40.0,38.0,38.0,1700,4.67636336711513,4.92248775485803,4.67636336711513,4.67636336711513,13814.1532059456,0.0,1.0
1982-12-21,38.0,39.0,38.0,38.0,300,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,2437.79174222569,0.0,1.0
1982-12-22,38.0,39.0,38.0,38.0,1000,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,8125.97247408564,0.0,1.0
1982-12-23,38.0,39.0,38.0,38.0,1200,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,9751.16696890277,0.0,1.0
1982-12-27,38.0,39.0,38.0,38.0,800,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,6500.77797926851,0.0,1.0
1982-12-28,38.0,39.0,38.0,38.0,100,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,812.597247408564,0.0,1.0
1982-12-29,38.0,39.0,38.0,38.0,400,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,3250.38898963426,0.0,1.0
1982-12-30,38.0,39.0,38.0,38.0,100,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,812.597247408564,0.0,1.0
1982-12-31,38.0,39.0,38.0,38.0,100,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,812.597247408564,0.0,1.0
1983-01-03,38.0,39.0,38.0,38.0,800,4.67636336711513,4.79942556098658,4.67636336711513,4.67636336711513,6500.77797926851,0.0,1.0
1983-01-04,37.5,38.5,37.5,38.0,800,4.61483227017941,4.73789446405086,4.61483227017941,4.67636336711513,6500.77797926851,0.0,1.0
1983-01-05,37.5,38.5,37.5,37.5,1100,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,8938.5697214942,0.0,1.0
1983-01-06,37.5,39.0,37.5,37.5,200,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,1625.19449481713,0.0,1.0
1983-01-07,37.5,39.0,37.5,37.5,100,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,812.597247408563,0.0,1.0
1983-01-10,37.5,38.5,37.5,37.5,200,4.61483227017941,4.73789446405086,4.61483227017941,4.61483227017941,1625.19449481713,0.0,1.0
1983-01-11,37.0,38.5,37.0,37.5,3100,4.55330117324368,4.73789446405086,4.55330117324368,4.61483227017941,25190.5146696655,0.0,1.0
1983-01-12,37.5,39.0,37.5,37.5,1600,4.61483227017941,4.79942556098658,4.61483227017941,4.61483227017941,13001.555958537,0.0,1.0
1983-01-13,37.0,39.0,37.0,37.5,200,4.55330117324368,4.79942556098658,4.55330117324368,4.61483227017941,1625.19449481713,0.0,1.0
1983-01-14,37.0,38.5,37.0,37.0,800,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,6500.77797926851,0.0,1.0
1983-01-17,36.5,38.5,36.5,37.0,3900,4.49177007630796,4.73789446405086,4.49177007630796,4.55330117324368,31691.292648934,0.0,1.0
1983-01-18,37.0,38.5,37.0,37.0,800,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,6500.77797926851,0.0,1.0
1983-01-19,37.0,38.5,37.0,37.0,300,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,2437.79174222569,0.0,1.0
1983-01-20,37.0,38.5,37.0,37.0,100,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,812.597247408564,0.0,1.0
1983-01-21,37.0,38.5,37.0,37.0,100,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,812.597247408564,0.0,1.0
1983-01-24,37.0,38.5,37.0,37.0,700,4.55330117324368,4.73789446405086,4.55330117324368,4.55330117324368,5688.18073185995,0.0,1.0
1983-01-25,37.5,39.5,37.5,37.5,1500,4.61483227017941,4.86095665792231,4.61483227017941,4.61483227017941,12188.9587111284,0.0,1.0
1983-01-26,40.0,42.0,40.0,40.0,2100,4.92248775485803,5.16861214260094,4.92248775485803,4.92248775485803,17064.5421955799,0.0,1.0
1983-01-27,43.0,47.0,43.0,43.0,2000,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,16251.9449481713,0.0,1.0
1983-01-28,43.0,47.0,43.0,43.0,700,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,5688.18073185994,0.0,1.0
1983-01-31,42.0,45.0,42.0,43.0,100,5.16861214260094,5.53779872421529,5.16861214260094,5.29167433647239,812.597247408563,0.0,1.0
1983-02-01,42.0,46.0,42.0,42.0,900,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,7313.37522667707,0.0,1.0
1983-02-02,42.0,46.0,42.0,42.0,100,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,812.597247408563,0.0,1.0
1983-02-03,42.0,46.0,42.0,42.0,100,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,812.597247408563,0.0,1.0
1983-02-04,42.0,46.0,42.0,42.0,800,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,6500.77797926851,0.0,1.0
1983-02-07,44.0,47.0,44.0,44.0,6200,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,50381.0293393309,0.0,1.0
1983-02-08,44.0,47.0,44.0,44.0,900,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,7313.37522667707,0.0,1.0
1983-02-09,45.0,48.0,45.0,45.0,2800,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,22752.7229274398,0.0,1.0
1983-02-10,44.0,48.0,44.0,45.0,2400,5.41473653034384,5.90698530582964,5.41473653034384,5.53779872421529,19502.3339378055,0.0,1.0
1983-02-11,44.0,48.0,44.0,44.0,500,5.41473653034384,5.90698530582964,5.41473653034384,5.41473653034384,4062.98623704282,0.0,1.0
1983-02-14,44.0,47.0,44.0,44.0,500,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,4062.98623704282,0.0,1.0
1983-02-15,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-02-16,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-02-17,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-02-18,44.0,47.0,44.0,44.0,500,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,4062.98623704282,0.0,1.0
1983-02-22,44.0,47.5,44.0,44.0,800,5.41473653034384,5.84545420889391,5.41473653034384,5.41473653034384,6500.77797926851,0.0,1.0
1983-02-23,44.0,47.5,44.0,44.0,500,5.41473653034384,5.84545420889391,5.41473653034384,5.41473653034384,4062.98623704282,0.0,1.0
1983-02-24,43.5,47.0,43.5,44.0,2600,5.35320543340811,5.78392311195819,5.35320543340811,5.41473653034384,21127.5284326227,0.0,1.0
1983-02-25,43.5,47.0,43.5,43.5,200,5.35320543340811,5.78392311195819,5.35320543340811,5.35320543340811,1625.19449481713,0.0,1.0
1983-02-28,43.5,47.0,43.5,43.5,1000,5.35320543340811,5.78392311195819,5.35320543340811,5.35320543340811,8125.97247408564,0.0,1.0
1983-03-01,43.0,47.0,43.0,43.5,200,5.29167433647239,5.78392311195819,5.29167433647239,5.35320543340811,1625.19449481713,0.0,1.0
1983-03-02,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-03,43.0,47.0,43.0,43.0,1000,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,8125.97247408563,0.0,1.0
1983-03-04,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-07,43.0,47.0,43.0,43.0,300,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,2437.79174222569,0.0,1.0
1983-03-08,43.0,47.0,43.0,43.0,500,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,4062.98623704282,0.0,1.0
1983-03-09,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-10,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-11,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-14,43.0,46.0,43.0,43.0,100,5.29167433647239,5.66086091808674,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-03-15,42.0,45.0,42.0,43.0,300,5.16861214260094,5.53779872421529,5.16861214260094,5.29167433647239,2437.79174222569,0.0,1.0
1983-03-16,43.0,46.0,43.0,43.0,1600,5.29167433647239,5.66086091808674,5.29167433647239,5.29167433647239,13001.555958537,0.0,1.0
1983-03-17,45.0,49.0,45.0,45.0,1400,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,11376.3614637199,0.0,1.0
1983-03-18,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1983-03-21,45.0,49.0,45.0,45.0,200,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,1625.19449481713,0.0,1.0
1983-03-22,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-03-23,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-03-24,45.0,49.0,45.0,45.0,200,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,1625.19449481713,0.0,1.0
1983-03-25,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1983-03-28,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-03-29,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-03-30,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-03-31,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1983-04-04,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-04-05,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-04-06,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-04-07,45.0,49.0,45.0,45.0,300,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,2437.79174222569,0.0,1.0
1983-04-08,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1983-04-11,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-04-12,45.0,49.0,45.0,45.0,100,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-04-13,45.0,49.0,45.0,45.0,200,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,1625.19449481713,0.0,1.0
1983-04-14,45.0,49.0,45.0,45.0,2000,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,16251.9449481713,0.0,1.0
1983-04-15,45.0,45.0,45.0,45.0,0,5.53779872421529,5.53779872421529,5.53779872421529,5.53779872421529,0,0.0,1.0
1983-04-18,44.0,48.0,44.0,44.0,100,5.41473653034384,5.90698530582964,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-04-19,43.5,47.5,43.5,44.0,1400,5.35320543340811,5.84545420889391,5.35320543340811,5.41473653034384,11376.3614637199,0.0,1.0
1983-04-20,41.5,45.0,41.5,43.5,1000,5.10708104566521,5.53779872421529,5.10708104566521,5.35320543340811,8125.97247408564,0.0,1.0
1983-04-21,41.5,45.0,41.5,41.5,400,5.10708104566521,5.53779872421529,5.10708104566521,5.10708104566521,3250.38898963426,0.0,1.0
1983-04-22,41.5,41.5,41.5,41.5,0,5.10708104566521,5.10708104566521,5.10708104566521,5.10708104566521,0,0.0,1.0
1983-04-25,41.0,45.0,41.0,41.5,3000,5.04554994872948,5.53779872421529,5.04554994872948,5.10708104566521,24377.9174222569,0.0,1.0
1983-04-26,41.0,45.0,41.0,41.0,1100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,8938.56972149421,0.0,1.0
1983-04-27,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-04-28,41.0,45.0,41.0,41.0,1000,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,8125.97247408565,0.0,1.0
1983-04-29,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-02,41.0,45.0,41.0,41.0,1300,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,10563.7642163113,0.0,1.0
1983-05-03,41.0,45.0,41.0,41.0,1500,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,12188.9587111285,0.0,1.0
1983-05-04,41.0,45.0,41.0,41.0,600,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,4875.58348445139,0.0,1.0
1983-05-05,41.0,45.0,41.0,41.0,500,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,4062.98623704282,0.0,1.0
1983-05-06,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-09,41.0,45.0,41.0,41.0,600,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,4875.58348445139,0.0,1.0
1983-05-10,41.0,45.0,41.0,41.0,500,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,4062.98623704282,0.0,1.0
1983-05-11,41.0,45.0,41.0,41.0,1700,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,13814.1532059456,0.0,1.0
1983-05-12,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-13,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-16,41.0,45.0,41.0,41.0,1100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,8938.56972149421,0.0,1.0
1983-05-17,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-18,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-19,41.0,45.0,41.0,41.0,400,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,3250.38898963426,0.0,1.0
1983-05-20,41.0,45.0,41.0,41.0,1300,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,10563.7642163113,0.0,1.0
1983-05-23,41.0,45.0,41.0,41.0,400,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,3250.38898963426,0.0,1.0
1983-05-24,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-25,41.0,45.0,41.0,41.0,1000,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,8125.97247408565,0.0,1.0
1983-05-26,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-27,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-05-31,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-06-01,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-06-02,41.0,45.0,41.0,41.0,100,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,812.597247408565,0.0,1.0
1983-06-03,41.0,45.0,41.0,41.0,400,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,3250.38898963426,0.0,1.0
1983-06-06,41.0,45.0,41.0,41.0,600,5.04554994872948,5.53779872421529,5.04554994872948,5.04554994872948,4875.58348445139,0.0,1.0
1983-06-07,42.0,46.0,42.0,42.0,2800,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,22752.7229274398,0.0,1.0
1983-06-08,42.0,46.0,42.0,42.0,300,5.16861214260094,5.66086091808674,5.16861214260094,5.16861214260094,2437.79174222569,0.0,1.0
1983-06-09,43.0,47.0,43.0,43.0,200,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1983-06-10,43.0,47.0,43.0,43.0,4100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,33316.4871437511,0.0,1.0
1983-06-13,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-06-14,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-06-15,43.0,47.0,43.0,43.0,200,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1983-06-16,43.0,47.0,43.0,43.0,200,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,1625.19449481713,0.0,1.0
1983-06-17,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-06-20,43.0,47.0,43.0,43.0,100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,812.597247408563,0.0,1.0
1983-06-21,43.0,47.0,43.0,43.0,1100,5.29167433647239,5.78392311195819,5.29167433647239,5.29167433647239,8938.5697214942,0.0,1.0
1983-06-22,45.0,48.0,45.0,45.0,1300,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,10563.7642163113,0.0,1.0
1983-06-23,45.0,48.0,45.0,45.0,600,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,4875.58348445138,0.0,1.0
1983-06-24,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-06-27,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-06-28,45.0,48.0,45.0,45.0,500,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,4062.98623704282,0.0,1.0
1983-06-29,45.0,48.0,45.0,45.0,600,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,4875.58348445138,0.0,1.0
1983-06-30,44.5,48.0,44.5,45.0,600,5.47626762727956,5.90698530582964,5.47626762727956,5.53779872421529,4875.58348445139,0.0,1.0
1983-07-01,44.5,48.0,44.5,44.5,300,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,2437.79174222569,0.0,1.0
1983-07-05,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-06,44.5,48.0,44.5,44.5,500,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,4062.98623704282,0.0,1.0
1983-07-07,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-08,44.5,48.0,44.5,44.5,400,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,3250.38898963426,0.0,1.0
1983-07-11,44.5,48.0,44.5,44.5,1000,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,8125.97247408564,0.0,1.0
1983-07-12,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-13,44.5,48.0,44.5,44.5,2500,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,20314.9311852141,0.0,1.0
1983-07-14,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-15,44.5,48.0,44.5,44.5,1500,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,12188.9587111285,0.0,1.0
1983-07-18,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-19,44.5,48.0,44.5,44.5,300,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,2437.79174222569,0.0,1.0
1983-07-20,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-21,44.5,48.0,44.5,44.5,800,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,6500.77797926851,0.0,1.0
1983-07-22,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-25,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-07-26,44.5,48.0,44.5,44.5,600,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,4875.58348445139,0.0,1.0
1983-07-27,44.5,48.0,44.5,44.5,700,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,5688.18073185995,0.0,1.0
1983-07-28,44.5,48.0,44.5,44.5,400,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,3250.38898963426,0.0,1.0
1983-07-29,44.5,48.0,44.5,44.5,100,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,812.597247408564,0.0,1.0
1983-08-01,44.5,48.0,44.5,44.5,200,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,1625.19449481713,0.0,1.0
1983-08-02,44.5,48.0,44.5,44.5,1900,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,15439.3477007627,0.0,1.0
1983-08-03,44.5,48.0,44.5,44.5,200,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,1625.19449481713,0.0,1.0
1983-08-04,44.0,48.0,44.0,44.5,700,5.41473653034384,5.90698530582964,5.41473653034384,5.47626762727956,5688.18073185994,0.0,1.0
1983-08-05,44.0,48.0,44.0,44.0,100,5.41473653034384,5.90698530582964,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-08-08,43.5,47.0,43.5,44.0,700,5.35320543340811,5.78392311195819,5.35320543340811,5.41473653034384,5688.18073185995,0.0,1.0
1983-08-09,44.0,47.0,44.0,44.0,1000,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,8125.97247408563,0.0,1.0
1983-08-10,44.0,47.0,44.0,44.0,1000,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,8125.97247408563,0.0,1.0
1983-08-11,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-08-12,44.0,47.0,44.0,44.0,400,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,3250.38898963425,0.0,1.0
1983-08-15,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-08-16,44.0,47.0,44.0,44.0,1100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,8938.5697214942,0.0,1.0
1983-08-17,44.0,47.0,44.0,44.0,100,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,812.597247408563,0.0,1.0
1983-08-18,44.0,47.0,44.0,44.0,300,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,2437.79174222569,0.0,1.0
1983-08-19,44.0,47.0,44.0,44.0,500,5.41473653034384,5.78392311195819,5.41473653034384,5.41473653034384,4062.98623704282,0.0,1.0
1983-08-22,44.5,48.0,44.5,44.5,1000,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,8125.97247408564,0.0,1.0
1983-08-23,44.5,48.0,44.5,44.5,200,5.47626762727956,5.90698530582964,5.47626762727956,5.47626762727956,1625.19449481713,0.0,1.0
1983-08-24,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-08-25,45.0,48.0,45.0,45.0,500,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,4062.98623704282,0.0,1.0
1983-08-26,45.0,48.0,45.0,45.0,400,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,3250.38898963425,0.0,1.0
1983-08-29,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-08-30,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-08-31,45.0,48.0,45.0,45.0,1000,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,8125.97247408564,0.0,1.0
1983-09-01,45.0,48.0,45.0,45.0,100,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,812.597247408564,0.0,1.0
1983-09-02,45.0,48.0,45.0,45.0,300,5.53779872421529,5.90698530582964,5.53779872421529,5.53779872421529,2437.79174222569,0.0,1.0
1983-09-06,45.0,49.0,45.0,45.0,1000,5.53779872421529,6.03004749970109,5.53779872421529,5.53779872421529,8125.97247408564,0.0,1.0
1983-09-07,45.5,49.0,45.5,45.5,500,5.59932982115101,6.03004749970109,5.59932982115101,5.59932982115101,4062.98623704282,0.0,1.0
1983-09-08,45.5,49.0,45.5,45.5,400,5.59932982115101,6.03004749970109,5.59932982115101,5.59932982115101,3250.38898963426,0.0,1.0
1983-09-09,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-12,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-13,46.0,49.5,46.0,46.0,200,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,1625.19449481713,0.0,1.0
1983-09-14,46.0,49.5,46.0,46.0,400,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,3250.38898963425,0.0,1.0
1983-09-15,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-16,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-19,46.0,49.5,46.0,46.0,200,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,1625.19449481713,0.0,1.0
1983-09-20,46.0,49.5,46.0,46.0,300,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,2437.79174222569,0.0,1.0
1983-09-21,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-22,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-23,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-26,46.0,49.5,46.0,46.0,200,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,1625.19449481713,0.0,1.0
1983-09-27,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-28,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-09-29,46.0,49.5,46.0,46.0,200,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,1625.19449481713,0.0,1.0
1983-09-30,46.0,49.5,46.0,46.0,100,5.66086091808674,6.09157859663682,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1983-10-03,46.5,50.0,46.5,46.5,1100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,8938.56972149421,0.0,1.0
1983-10-04,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-05,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-06,46.5,50.0,46.5,46.5,200,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,1625.19449481713,0.0,1.0
1983-10-07,46.5,50.0,46.5,46.5,1000,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,8125.97247408565,0.0,1.0
1983-10-10,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-11,46.5,50.0,46.5,46.5,1000,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,8125.97247408565,0.0,1.0
1983-10-12,46.5,50.0,46.5,46.5,700,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,5688.18073185995,0.0,1.0
1983-10-13,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-14,46.5,50.0,46.5,46.5,200,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,1625.19449481713,0.0,1.0
1983-10-17,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-18,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-19,46.5,50.0,46.5,46.5,1100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,8938.56972149421,0.0,1.0
1983-10-20,46.5,50.0,46.5,46.5,400,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,3250.38898963426,0.0,1.0
1983-10-21,46.5,50.0,46.5,46.5,100,5.72239201502246,6.15310969357254,5.72239201502246,5.72239201502246,812.597247408565,0.0,1.0
1983-10-24,50.0,55.0,50.0,50.0,1600,6.15310969357254,6.7684206629298,6.15310969357254,6.15310969357254,13001.555958537,0.0,1.0
1983-10-25,50.0,55.0,50.0,50.0,1500,6.15310969357254,6.7684206629298,6.15310969357254,6.15310969357254,12188.9587111285,0.0,1.0
1983-10-26,50.0,55.0,50.0,50.0,100,6.15310969357254,6.7684206629298,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1983-10-27,50.0,55.0,50.0,50.0,100,6.15310969357254,6.7684206629298,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1983-10-28,50.0,55.0,50.0,50.0,500,6.15310969357254,6.7684206629298,6.15310969357254,6.15310969357254,4062.98623704282,0.0,1.0
1983-10-31,50.0,54.5,50.0,50.0,1200,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,9751.16696890277,0.0,1.0
1983-11-01,50.0,54.5,50.0,50.0,500,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,4062.98623704282,0.0,1.0
1983-11-02,50.0,54.5,50.0,50.0,1700,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,13814.1532059456,0.0,1.0
1983-11-03,50.0,54.5,50.0,50.0,600,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,4875.58348445139,0.0,1.0
1983-11-04,50.0,50.0,50.0,50.0,0,6.15310969357254,6.15310969357254,6.15310969357254,6.15310969357254,0,0.0,1.0
1983-11-07,50.0,54.5,50.0,50.0,200,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,1625.19449481713,0.0,1.0
1983-11-08,50.0,54.5,50.0,50.0,200,6.15310969357254,6.70688956599407,6.15310969357254,6.15310969357254,1625.19449481713,0.0,1.0
1983-11-09,51.5,56.0,51.5,51.5,700,6.33770298437972,6.89148285680125,6.33770298437972,6.33770298437972,5688.18073185995,0.0,1.0
1983-11-10,52.5,57.5,52.5,52.5,4200,6.46076517825117,7.07607614760842,6.46076517825117,6.46076517825117,34129.0843911597,0.0,1.0
1983-11-11,53.0,58.0,53.0,53.0,900,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,7313.37522667708,0.0,1.0
1983-11-14,59.0,67.0,59.0,59.0,3000,7.2606694384156,8.24516698938721,7.2606694384156,7.2606694384156,24377.9174222569,0.0,1.0
1983-11-15,59.0,67.0,59.0,59.0,900,7.2606694384156,8.24516698938721,7.2606694384156,7.2606694384156,7313.37522667708,0.0,1.0
1983-11-16,59.0,67.0,59.0,59.0,1400,7.2606694384156,8.24516698938721,7.2606694384156,7.2606694384156,11376.3614637199,0.0,1.0
1983-11-17,58.5,66.0,58.5,59.0,900,7.19913834147987,8.12210479551576,7.19913834147987,7.2606694384156,7313.37522667708,0.0,1.0
1983-11-18,58.0,66.0,58.0,58.5,1100,7.13760724454415,8.12210479551576,7.13760724454415,7.19913834147987,8938.5697214942,0.0,1.0
1983-11-21,58.0,66.0,58.0,58.0,7100,7.13760724454415,8.12210479551576,7.13760724454415,7.13760724454415,57694.404566008,0.0,1.0
1983-11-22,58.0,66.0,58.0,58.0,100,7.13760724454415,8.12210479551576,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1983-11-23,58.5,66.0,58.5,58.5,400,7.19913834147987,8.12210479551576,7.19913834147987,7.19913834147987,3250.38898963426,0.0,1.0
1983-11-25,58.5,66.0,58.5,58.5,100,7.19913834147987,8.12210479551576,7.19913834147987,7.19913834147987,812.597247408564,0.0,1.0
1983-11-28,58.5,66.0,58.5,58.5,200,7.19913834147987,8.12210479551576,7.19913834147987,7.19913834147987,1625.19449481713,0.0,1.0
1983-11-29,58.5,66.0,58.5,58.5,300,7.19913834147987,8.12210479551576,7.19913834147987,7.19913834147987,2437.79174222569,0.0,1.0
1983-11-30,56.0,64.0,56.0,58.5,1000,6.89148285680125,7.87598040777285,6.89148285680125,7.19913834147987,8125.97247408564,0.0,1.0
1983-12-01,56.0,64.0,56.0,56.0,100,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1983-12-02,56.0,64.0,56.0,56.0,100,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1983-12-05,56.5,64.0,56.5,56.5,300,6.95301395373697,7.87598040777285,6.95301395373697,6.95301395373697,2437.79174222569,0.0,1.0
1983-12-06,56.0,63.5,56.0,56.5,8800,6.89148285680125,7.81444931083713,6.89148285680125,6.95301395373697,71508.5577719536,0.0,1.0
1983-12-07,56.0,63.5,56.0,56.0,100,6.89148285680125,7.81444931083713,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1983-12-08,56.0,63.5,56.0,56.0,500,6.89148285680125,7.81444931083713,6.89148285680125,6.89148285680125,4062.98623704282,0.0,1.0
1983-12-09,54.0,62.0,54.0,56.0,1900,6.64535846905835,7.62985602002995,6.64535846905835,6.89148285680125,15439.3477007627,0.0,1.0
1983-12-12,54.0,62.0,54.0,54.0,400,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,3250.38898963425,0.0,1.0
1983-12-13,54.0,62.0,54.0,54.0,100,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1983-12-14,54.0,62.0,54.0,54.0,100,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1983-12-15,54.0,62.0,54.0,54.0,1000,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,8125.97247408563,0.0,1.0
1983-12-16,54.0,62.0,54.0,54.0,1200,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,9751.16696890276,0.0,1.0
1983-12-19,54.0,62.0,54.0,54.0,300,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1983-12-20,54.0,62.0,54.0,54.0,1000,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,8125.97247408563,0.0,1.0
1983-12-21,54.0,62.0,54.0,54.0,100,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1983-12-22,54.0,62.0,54.0,54.0,100,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1983-12-23,54.0,62.0,54.0,54.0,1800,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,14626.7504533541,0.0,1.0
1983-12-27,52.0,59.0,52.0,54.0,2200,6.39923408131544,7.2606694384156,6.39923408131544,6.64535846905835,17877.1394429884,0.0,1.0
1983-12-28,51.5,59.0,51.5,52.0,500,6.33770298437972,7.2606694384156,6.33770298437972,6.39923408131544,4062.98623704282,0.0,1.0
1983-12-29,51.0,59.0,51.0,51.5,800,6.27617188744399,7.2606694384156,6.27617188744399,6.33770298437972,6500.77797926851,0.0,1.0
1983-12-30,51.0,59.0,51.0,51.0,500,6.27617188744399,7.2606694384156,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-01-03,51.0,59.0,51.0,51.0,100,6.27617188744399,7.2606694384156,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-01-04,51.0,59.0,51.0,51.0,100,6.27617188744399,7.2606694384156,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-01-05,52.0,59.0,52.0,52.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1984-01-06,53.0,59.0,53.0,53.0,400,6.52229627518689,7.2606694384156,6.52229627518689,6.52229627518689,3250.38898963426,0.0,1.0
1984-01-09,54.0,60.0,54.0,54.0,400,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,3250.38898963425,0.0,1.0
1984-01-10,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-01-11,54.0,61.0,54.0,54.0,200,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,1625.19449481713,0.0,1.0
1984-01-12,55.5,62.5,55.5,55.5,100,6.82995175986552,7.69138711696568,6.82995175986552,6.82995175986552,812.597247408564,0.0,1.0
1984-01-13,56.0,64.0,56.0,56.0,1100,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,8938.5697214942,0.0,1.0
1984-01-16,56.0,64.0,56.0,56.0,500,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,4062.98623704282,0.0,1.0
1984-01-17,56.0,64.0,56.0,56.0,100,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-01-18,56.0,64.0,56.0,56.0,100,6.89148285680125,7.87598040777285,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-01-19,57.0,64.0,57.0,57.0,1200,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,9751.16696890276,0.0,1.0
1984-01-20,57.0,64.0,57.0,57.0,100,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,812.597247408564,0.0,1.0
1984-01-23,57.0,64.0,57.0,57.0,200,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,1625.19449481713,0.0,1.0
1984-01-24,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1984-01-25,57.0,64.0,57.0,58.0,100,7.0145450506727,7.87598040777285,7.0145450506727,7.13760724454415,812.597247408564,0.0,1.0
1984-01-26,57.0,64.0,57.0,57.0,100,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,812.597247408564,0.0,1.0
1984-01-27,57.0,64.0,57.0,57.0,400,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,3250.38898963425,0.0,1.0
1984-01-30,56.0,62.0,56.0,57.0,1300,6.89148285680125,7.62985602002995,6.89148285680125,7.0145450506727,10563.7642163113,0.0,1.0
1984-01-31,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-02-01,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-02-02,56.0,62.0,56.0,56.0,200,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,1625.19449481713,0.0,1.0
1984-02-03,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-02-06,56.0,62.0,56.0,56.0,200,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,1625.19449481713,0.0,1.0
1984-02-07,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-02-08,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-02-09,53.0,60.0,53.0,56.0,2200,6.52229627518689,7.38373163228705,6.52229627518689,6.89148285680125,17877.1394429884,0.0,1.0
1984-02-10,53.0,59.0,53.0,53.0,200,6.52229627518689,7.2606694384156,6.52229627518689,6.52229627518689,1625.19449481713,0.0,1.0
1984-02-13,53.0,60.0,53.0,53.0,300,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,2437.79174222569,0.0,1.0
1984-02-14,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-15,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-16,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-17,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-21,53.0,60.0,53.0,53.0,200,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,1625.19449481713,0.0,1.0
1984-02-22,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-23,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-24,53.0,60.0,53.0,53.0,100,6.52229627518689,7.38373163228705,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1984-02-27,54.0,60.0,54.0,54.0,400,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,3250.38898963425,0.0,1.0
1984-02-28,54.0,59.0,54.0,54.0,100,6.64535846905835,7.2606694384156,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-02-29,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-03-01,54.0,60.0,54.0,54.0,200,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,1625.19449481713,0.0,1.0
1984-03-02,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-03-05,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-03-06,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-03-07,54.0,60.0,54.0,54.0,100,6.64535846905835,7.38373163228705,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-03-08,56.0,62.0,56.0,56.0,1800,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,14626.7504533541,0.0,1.0
1984-03-09,55.0,62.0,55.0,56.0,1000,6.7684206629298,7.62985602002995,6.7684206629298,6.89148285680125,8125.97247408564,0.0,1.0
1984-03-12,55.5,61.0,55.5,55.5,100,6.82995175986552,7.5067938261585,6.82995175986552,6.82995175986552,812.597247408564,0.0,1.0
1984-03-13,56.0,62.0,56.0,56.0,200,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,1625.19449481713,0.0,1.0
1984-03-14,57.0,64.0,57.0,57.0,1100,7.0145450506727,7.87598040777285,7.0145450506727,7.0145450506727,8938.5697214942,0.0,1.0
1984-03-15,57.0,63.0,57.0,57.0,400,7.0145450506727,7.7529182139014,7.0145450506727,7.0145450506727,3250.38898963425,0.0,1.0
1984-03-16,57.0,57.0,57.0,57.0,0,7.0145450506727,7.0145450506727,7.0145450506727,7.0145450506727,0,0.0,1.0
1984-03-19,56.0,63.0,56.0,57.0,500,6.89148285680125,7.7529182139014,6.89148285680125,7.0145450506727,4062.98623704282,0.0,1.0
1984-03-20,56.0,63.0,56.0,56.0,100,6.89148285680125,7.7529182139014,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-03-21,55.0,62.0,55.0,56.0,500,6.7684206629298,7.62985602002995,6.7684206629298,6.89148285680125,4062.98623704282,0.0,1.0
1984-03-22,55.0,60.0,55.0,55.0,500,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,4062.98623704282,0.0,1.0
1984-03-23,55.0,55.0,55.0,55.0,0,6.7684206629298,6.7684206629298,6.7684206629298,6.7684206629298,0,0.0,1.0
1984-03-26,55.0,63.0,55.0,55.0,100,6.7684206629298,7.7529182139014,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-03-27,55.0,62.0,55.0,55.0,600,6.7684206629298,7.62985602002995,6.7684206629298,6.7684206629298,4875.58348445138,0.0,1.0
1984-03-28,55.0,62.0,55.0,55.0,700,6.7684206629298,7.62985602002995,6.7684206629298,6.7684206629298,5688.18073185994,0.0,1.0
1984-03-29,55.0,62.0,55.0,55.0,100,6.7684206629298,7.62985602002995,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-03-30,55.0,55.0,55.0,55.0,0,6.7684206629298,6.7684206629298,6.7684206629298,6.7684206629298,0,0.0,1.0
1984-04-02,56.0,61.0,56.0,56.0,300,6.89148285680125,7.5067938261585,6.89148285680125,6.89148285680125,2437.79174222569,0.0,1.0
1984-04-03,55.0,61.0,55.0,56.0,100,6.7684206629298,7.5067938261585,6.7684206629298,6.89148285680125,812.597247408564,0.0,1.0
1984-04-04,55.0,61.0,55.0,55.0,100,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-04-05,55.0,61.0,55.0,55.0,1400,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,11376.3614637199,0.0,1.0
1984-04-06,55.0,55.0,55.0,55.0,0,6.7684206629298,6.7684206629298,6.7684206629298,6.7684206629298,0,0.0,1.0
1984-04-09,55.0,60.0,55.0,55.0,200,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,1625.19449481713,0.0,1.0
1984-04-10,55.0,60.0,55.0,55.0,600,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,4875.58348445138,0.0,1.0
1984-04-11,55.0,59.0,55.0,55.0,300,6.7684206629298,7.2606694384156,6.7684206629298,6.7684206629298,2437.79174222569,0.0,1.0
1984-04-12,55.0,59.0,55.0,55.0,100,6.7684206629298,7.2606694384156,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-04-13,55.0,55.0,55.0,55.0,0,6.7684206629298,6.7684206629298,6.7684206629298,6.7684206629298,0,0.0,1.0
1984-04-16,55.0,59.0,55.0,55.0,100,6.7684206629298,7.2606694384156,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-04-17,53.0,61.0,53.0,55.0,3200,6.52229627518689,7.5067938261585,6.52229627518689,6.7684206629298,26003.1119170741,0.0,1.0
1984-04-18,52.0,59.0,52.0,53.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.52229627518689,812.597247408564,0.0,1.0
1984-04-19,52.0,52.0,52.0,52.0,0,6.39923408131544,6.39923408131544,6.39923408131544,6.39923408131544,0,0.0,1.0
1984-04-23,52.0,59.0,52.0,52.0,6600,6.39923408131544,7.2606694384156,6.39923408131544,6.39923408131544,53631.4183289653,0.0,1.0
1984-04-24,53.0,61.0,53.0,53.0,200,6.52229627518689,7.5067938261585,6.52229627518689,6.52229627518689,1625.19449481713,0.0,1.0
1984-04-25,54.0,61.0,54.0,54.0,100,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-04-26,54.0,61.0,54.0,54.0,600,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,4875.58348445138,0.0,1.0
1984-04-27,54.0,54.0,54.0,54.0,0,6.64535846905835,6.64535846905835,6.64535846905835,6.64535846905835,0,0.0,1.0
1984-04-30,54.0,61.0,54.0,54.0,100,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1984-05-01,54.0,61.0,54.0,54.0,300,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1984-05-02,54.0,61.0,54.0,54.0,300,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1984-05-03,54.0,61.0,54.0,54.0,700,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,5688.18073185994,0.0,1.0
1984-05-04,54.0,62.0,54.0,54.0,1000,6.64535846905835,7.62985602002995,6.64535846905835,6.64535846905835,8125.97247408563,0.0,1.0
1984-05-07,58.0,63.0,58.0,58.0,5900,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,47943.2375971053,0.0,1.0
1984-05-08,58.0,63.0,58.0,58.0,400,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,3250.38898963425,0.0,1.0
1984-05-09,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1984-05-10,58.0,63.0,58.0,58.0,200,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,1625.19449481713,0.0,1.0
1984-05-11,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1984-05-14,58.0,63.0,58.0,58.0,300,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,2437.79174222569,0.0,1.0
1984-05-15,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1984-05-16,58.0,64.0,58.0,58.0,1000,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,8125.97247408564,0.0,1.0
1984-05-17,56.0,62.0,56.0,58.0,1900,6.89148285680125,7.62985602002995,6.89148285680125,7.13760724454415,15439.3477007627,0.0,1.0
1984-05-18,56.0,62.0,56.0,56.0,700,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,5688.18073185994,0.0,1.0
1984-05-21,56.0,62.0,56.0,56.0,300,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,2437.79174222569,0.0,1.0
1984-05-22,56.0,62.0,56.0,56.0,100,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-05-23,56.0,62.0,56.0,56.0,600,6.89148285680125,7.62985602002995,6.89148285680125,6.89148285680125,4875.58348445138,0.0,1.0
1984-05-24,56.0,61.0,56.0,56.0,700,6.89148285680125,7.5067938261585,6.89148285680125,6.89148285680125,5688.18073185994,0.0,1.0
1984-05-25,56.0,61.0,56.0,56.0,1000,6.89148285680125,7.5067938261585,6.89148285680125,6.89148285680125,8125.97247408564,0.0,1.0
1984-05-29,56.0,61.0,56.0,56.0,100,6.89148285680125,7.5067938261585,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-05-30,56.0,61.0,56.0,56.0,1300,6.89148285680125,7.5067938261585,6.89148285680125,6.89148285680125,10563.7642163113,0.0,1.0
1984-05-31,55.0,60.0,55.0,56.0,600,6.7684206629298,7.38373163228705,6.7684206629298,6.89148285680125,4875.58348445138,0.0,1.0
1984-06-01,54.0,59.0,54.0,55.0,100,6.64535846905835,7.2606694384156,6.64535846905835,6.7684206629298,812.597247408563,0.0,1.0
1984-06-04,54.0,61.0,54.0,54.0,800,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,6500.77797926851,0.0,1.0
1984-06-05,54.0,61.0,54.0,54.0,600,6.64535846905835,7.5067938261585,6.64535846905835,6.64535846905835,4875.58348445138,0.0,1.0
1984-06-06,55.0,61.0,55.0,55.0,100,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-07,55.0,61.0,55.0,55.0,200,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,1625.19449481713,0.0,1.0
1984-06-08,55.0,61.0,55.0,55.0,100,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-11,55.0,61.0,55.0,55.0,100,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-12,55.0,61.0,55.0,55.0,800,6.7684206629298,7.5067938261585,6.7684206629298,6.7684206629298,6500.77797926851,0.0,1.0
1984-06-13,55.0,60.0,55.0,55.0,300,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,2437.79174222569,0.0,1.0
1984-06-14,57.0,62.0,57.0,57.0,500,7.0145450506727,7.62985602002995,7.0145450506727,7.0145450506727,4062.98623704282,0.0,1.0
1984-06-15,57.5,62.0,57.5,57.5,6300,7.07607614760842,7.62985602002995,7.07607614760842,7.07607614760842,51193.6265867395,0.0,1.0
1984-06-18,57.5,60.5,57.5,57.5,400,7.07607614760842,7.44526272922278,7.07607614760842,7.07607614760842,3250.38898963426,0.0,1.0
1984-06-19,57.5,61.0,57.5,57.5,800,7.07607614760842,7.5067938261585,7.07607614760842,7.07607614760842,6500.77797926851,0.0,1.0
1984-06-20,57.5,61.0,57.5,57.5,3100,7.07607614760842,7.5067938261585,7.07607614760842,7.07607614760842,25190.5146696655,0.0,1.0
1984-06-21,57.5,61.0,57.5,57.5,2400,7.07607614760842,7.5067938261585,7.07607614760842,7.07607614760842,19502.3339378055,0.0,1.0
1984-06-22,54.0,60.0,54.0,57.5,300,6.64535846905835,7.38373163228705,6.64535846905835,7.07607614760842,2437.79174222569,0.0,1.0
1984-06-25,55.0,60.0,55.0,55.0,700,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,5688.18073185994,0.0,1.0
1984-06-26,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-27,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-28,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-06-29,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-07-02,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-07-03,55.0,60.0,55.0,55.0,200,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,1625.19449481713,0.0,1.0
1984-07-05,55.0,60.0,55.0,55.0,300,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,2437.79174222569,0.0,1.0
1984-07-06,55.0,60.0,55.0,55.0,200,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,1625.19449481713,0.0,1.0
1984-07-09,55.0,60.0,55.0,55.0,100,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-07-10,55.0,60.0,55.0,55.0,500,6.7684206629298,7.38373163228705,6.7684206629298,6.7684206629298,4062.98623704282,0.0,1.0
1984-07-11,56.0,60.0,56.0,56.0,900,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,7313.37522667707,0.0,1.0
1984-07-12,56.0,60.0,56.0,56.0,100,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-13,56.0,60.0,56.0,56.0,200,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,1625.19449481713,0.0,1.0
1984-07-16,56.0,60.0,56.0,56.0,100,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-17,56.0,60.0,56.0,56.0,1300,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,10563.7642163113,0.0,1.0
1984-07-18,56.0,60.0,56.0,56.0,100,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-19,56.0,60.0,56.0,56.0,100,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-20,56.0,60.0,56.0,56.0,500,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,4062.98623704282,0.0,1.0
1984-07-23,56.0,60.0,56.0,56.0,600,6.89148285680125,7.38373163228705,6.89148285680125,6.89148285680125,4875.58348445138,0.0,1.0
1984-07-24,56.0,59.0,56.0,56.0,800,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,6500.77797926851,0.0,1.0
1984-07-25,56.0,59.0,56.0,56.0,700,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,5688.18073185994,0.0,1.0
1984-07-26,56.0,59.0,56.0,56.0,1000,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,8125.97247408564,0.0,1.0
1984-07-27,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-30,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-07-31,56.0,59.0,56.0,56.0,200,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,1625.19449481713,0.0,1.0
1984-08-01,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-08-02,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-08-03,56.0,59.0,56.0,56.0,400,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,3250.38898963425,0.0,1.0
1984-08-06,56.0,59.0,56.0,56.0,600,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,4875.58348445138,0.0,1.0
1984-08-07,56.0,59.0,56.0,56.0,300,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,2437.79174222569,0.0,1.0
1984-08-08,56.0,59.0,56.0,56.0,1500,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,12188.9587111285,0.0,1.0
1984-08-09,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-08-10,56.0,59.0,56.0,56.0,300,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,2437.79174222569,0.0,1.0
1984-08-13,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-08-14,56.0,59.0,56.0,56.0,700,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,5688.18073185994,0.0,1.0
1984-08-15,56.0,59.0,56.0,56.0,100,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,812.597247408564,0.0,1.0
1984-08-16,56.0,59.0,56.0,56.0,400,6.89148285680125,7.2606694384156,6.89148285680125,6.89148285680125,3250.38898963425,0.0,1.0
1984-08-17,55.0,59.0,55.0,56.0,100,6.7684206629298,7.2606694384156,6.7684206629298,6.89148285680125,812.597247408564,0.0,1.0
1984-08-20,55.0,59.0,55.0,55.0,100,6.7684206629298,7.2606694384156,6.7684206629298,6.7684206629298,812.597247408564,0.0,1.0
1984-08-21,55.0,59.0,55.0,55.0,1900,6.7684206629298,7.2606694384156,6.7684206629298,6.7684206629298,15439.3477007627,0.0,1.0
1984-08-22,55.0,58.0,55.0,55.0,2100,6.7684206629298,7.13760724454415,6.7684206629298,6.7684206629298,17064.5421955798,0.0,1.0
1984-08-23,53.0,58.0,53.0,55.0,200,6.52229627518689,7.13760724454415,6.52229627518689,6.7684206629298,1625.19449481713,0.0,1.0
1984-08-24,53.0,58.0,53.0,53.0,400,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,3250.38898963426,0.0,1.0
1984-08-27,50.0,55.0,50.0,53.0,1100,6.15310969357254,6.7684206629298,6.15310969357254,6.52229627518689,8938.56972149421,0.0,1.0
1984-08-28,50.0,57.0,50.0,50.0,100,6.15310969357254,7.0145450506727,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1984-08-29,51.0,56.0,51.0,51.0,1000,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,8125.97247408564,0.0,1.0
1984-08-30,51.0,56.0,51.0,51.0,100,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-08-31,51.0,56.0,51.0,51.0,100,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-09-04,51.0,56.0,51.0,51.0,200,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-09-05,50.0,56.0,50.0,51.0,100,6.15310969357254,6.89148285680125,6.15310969357254,6.27617188744399,812.597247408564,0.0,1.0
1984-09-06,50.0,56.0,50.0,50.0,1100,6.15310969357254,6.89148285680125,6.15310969357254,6.15310969357254,8938.56972149421,0.0,1.0
1984-09-07,51.0,56.0,51.0,51.0,300,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-09-10,51.0,56.0,51.0,51.0,300,6.27617188744399,6.89148285680125,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-09-11,51.0,57.0,51.0,51.0,400,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,3250.38898963426,0.0,1.0
1984-09-12,51.0,57.0,51.0,51.0,500,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-09-13,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-09-14,50.5,57.0,50.5,51.0,600,6.21464079050827,7.0145450506727,6.21464079050827,6.27617188744399,4875.58348445138,0.0,1.0
1984-09-17,50.5,57.0,50.5,50.5,100,6.21464079050827,7.0145450506727,6.21464079050827,6.21464079050827,812.597247408564,0.0,1.0
1984-09-18,50.5,57.0,50.5,50.5,700,6.21464079050827,7.0145450506727,6.21464079050827,6.21464079050827,5688.18073185995,0.0,1.0
1984-09-19,50.5,57.0,50.5,50.5,200,6.21464079050827,7.0145450506727,6.21464079050827,6.21464079050827,1625.19449481713,0.0,1.0
1984-09-20,50.5,56.0,50.5,50.5,400,6.21464079050827,6.89148285680125,6.21464079050827,6.21464079050827,3250.38898963425,0.0,1.0
1984-09-21,50.5,56.0,50.5,50.5,100,6.21464079050827,6.89148285680125,6.21464079050827,6.21464079050827,812.597247408564,0.0,1.0
1984-09-24,50.5,55.0,50.5,50.5,700,6.21464079050827,6.7684206629298,6.21464079050827,6.21464079050827,5688.18073185995,0.0,1.0
1984-09-25,50.5,55.0,50.5,50.5,100,6.21464079050827,6.7684206629298,6.21464079050827,6.21464079050827,812.597247408564,0.0,1.0
1984-09-26,50.5,55.0,50.5,50.5,100,6.21464079050827,6.7684206629298,6.21464079050827,6.21464079050827,812.597247408564,0.0,1.0
1984-09-27,50.5,55.0,50.5,50.5,100,6.21464079050827,6.7684206629298,6.21464079050827,6.21464079050827,812.597247408564,0.0,1.0
1984-09-28,52.0,55.0,52.0,52.0,4600,6.39923408131544,6.7684206629298,6.39923408131544,6.39923408131544,37379.473380794,0.0,1.0
1984-10-01,50.0,55.0,50.0,52.0,400,6.15310969357254,6.7684206629298,6.15310969357254,6.39923408131544,3250.38898963426,0.0,1.0
1984-10-02,50.0,56.0,50.0,50.0,200,6.15310969357254,6.89148285680125,6.15310969357254,6.15310969357254,1625.19449481713,0.0,1.0
1984-10-03,50.0,56.0,50.0,50.0,100,6.15310969357254,6.89148285680125,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1984-10-04,51.0,58.0,51.0,51.0,2000,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,16251.9449481713,0.0,1.0
1984-10-05,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-08,51.0,58.0,51.0,51.0,500,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-10-09,51.0,58.0,51.0,51.0,1200,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,9751.16696890277,0.0,1.0
1984-10-10,51.0,58.0,51.0,51.0,200,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-10-11,51.0,58.0,51.0,51.0,200,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-10-12,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-15,51.0,58.0,51.0,51.0,200,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-10-16,51.0,58.0,51.0,51.0,800,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,6500.77797926851,0.0,1.0
1984-10-17,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-18,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-10-19,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-22,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-23,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-24,51.0,57.0,51.0,51.0,1200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,9751.16696890277,0.0,1.0
1984-10-25,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-26,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-29,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-10-30,51.0,57.0,51.0,51.0,300,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-10-31,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-01,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-02,51.0,51.0,51.0,51.0,0,6.27617188744399,6.27617188744399,6.27617188744399,6.27617188744399,0,0.0,1.0
1984-11-05,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-06,51.0,57.0,51.0,51.0,400,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,3250.38898963426,0.0,1.0
1984-11-07,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-08,51.0,57.0,51.0,51.0,300,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-11-09,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-12,51.0,57.0,51.0,51.0,500,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-11-13,51.0,57.0,51.0,51.0,1100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,8938.56972149421,0.0,1.0
1984-11-14,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-11-15,51.0,57.0,51.0,51.0,600,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,4875.58348445139,0.0,1.0
1984-11-16,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-19,51.0,57.0,51.0,51.0,2200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,17877.1394429884,0.0,1.0
1984-11-20,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-21,51.0,58.0,51.0,51.0,300,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-11-23,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-26,51.0,58.0,51.0,51.0,1500,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,12188.9587111285,0.0,1.0
1984-11-27,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-28,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-29,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-11-30,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-12-03,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-04,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-05,51.0,57.0,51.0,51.0,3400,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,27628.3064118912,0.0,1.0
1984-12-06,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-12-07,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-10,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-11,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-12,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-12-13,51.0,57.0,51.0,51.0,300,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,2437.79174222569,0.0,1.0
1984-12-14,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-17,51.0,57.0,51.0,51.0,1300,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,10563.7642163113,0.0,1.0
1984-12-18,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-19,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-20,51.0,57.0,51.0,51.0,200,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,1625.19449481713,0.0,1.0
1984-12-21,51.0,57.0,51.0,51.0,500,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-12-24,51.0,57.0,51.0,51.0,800,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,6500.77797926851,0.0,1.0
1984-12-26,51.0,57.0,51.0,51.0,500,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1984-12-27,51.0,57.0,51.0,51.0,1000,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,8125.97247408564,0.0,1.0
1984-12-28,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1984-12-31,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-02,51.0,57.0,51.0,51.0,800,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,6500.77797926851,0.0,1.0
1985-01-03,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-04,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-07,51.0,57.0,51.0,51.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-08,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-09,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-10,51.0,58.0,51.0,51.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-01-11,52.0,56.0,52.0,52.0,2700,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,21940.1256800312,0.0,1.0
1985-01-14,52.0,56.0,52.0,52.0,2800,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,22752.7229274398,0.0,1.0
1985-01-15,52.0,56.0,52.0,52.0,100,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-01-16,52.0,56.0,52.0,52.0,300,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,2437.79174222569,0.0,1.0
1985-01-17,52.0,56.0,52.0,52.0,200,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,1625.19449481713,0.0,1.0
1985-01-18,52.0,56.0,52.0,52.0,2100,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,17064.5421955799,0.0,1.0
1985-01-21,52.0,56.0,52.0,52.0,100,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-01-22,52.0,56.0,52.0,52.0,100,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-01-23,52.0,56.0,52.0,52.0,800,6.39923408131544,6.89148285680125,6.39923408131544,6.39923408131544,6500.77797926852,0.0,1.0
1985-01-24,52.0,55.5,52.0,52.0,700,6.39923408131544,6.82995175986552,6.39923408131544,6.39923408131544,5688.18073185995,0.0,1.0
1985-01-25,52.0,55.5,52.0,52.0,600,6.39923408131544,6.82995175986552,6.39923408131544,6.39923408131544,4875.58348445139,0.0,1.0
1985-01-28,52.0,55.5,52.0,52.0,600,6.39923408131544,6.82995175986552,6.39923408131544,6.39923408131544,4875.58348445139,0.0,1.0
1985-01-29,52.0,55.0,52.0,52.0,1000,6.39923408131544,6.7684206629298,6.39923408131544,6.39923408131544,8125.97247408564,0.0,1.0
1985-01-30,52.0,54.0,52.0,52.0,1300,6.39923408131544,6.64535846905835,6.39923408131544,6.39923408131544,10563.7642163113,0.0,1.0
1985-01-31,52.0,54.0,52.0,52.0,1400,6.39923408131544,6.64535846905835,6.39923408131544,6.39923408131544,11376.3614637199,0.0,1.0
1985-02-01,52.0,54.0,52.0,52.0,2500,6.39923408131544,6.64535846905835,6.39923408131544,6.39923408131544,20314.9311852141,0.0,1.0
1985-02-04,52.0,54.0,52.0,52.0,3800,6.39923408131544,6.64535846905835,6.39923408131544,6.39923408131544,30878.6954015254,0.0,1.0
1985-02-05,52.0,54.5,52.0,52.0,5800,6.39923408131544,6.70688956599407,6.39923408131544,6.39923408131544,47130.6403496967,0.0,1.0
1985-02-06,54.0,58.0,54.0,54.0,4900,6.64535846905835,7.13760724454415,6.64535846905835,6.64535846905835,39817.2651230196,0.0,1.0
1985-02-07,54.0,59.0,54.0,54.0,300,6.64535846905835,7.2606694384156,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1985-02-08,54.0,59.0,54.0,54.0,100,6.64535846905835,7.2606694384156,6.64535846905835,6.64535846905835,812.597247408563,0.0,1.0
1985-02-11,54.0,59.0,54.0,54.0,500,6.64535846905835,7.2606694384156,6.64535846905835,6.64535846905835,4062.98623704282,0.0,1.0
1985-02-12,54.0,58.0,54.0,54.0,300,6.64535846905835,7.13760724454415,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1985-02-13,52.0,58.0,52.0,54.0,1700,6.39923408131544,7.13760724454415,6.39923408131544,6.64535846905835,13814.1532059456,0.0,1.0
1985-02-14,52.0,58.0,52.0,52.0,200,6.39923408131544,7.13760724454415,6.39923408131544,6.39923408131544,1625.19449481713,0.0,1.0
1985-02-15,52.0,58.0,52.0,52.0,100,6.39923408131544,7.13760724454415,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-02-19,52.0,58.0,52.0,52.0,100,6.39923408131544,7.13760724454415,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-02-20,53.0,58.0,53.0,53.0,100,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1985-02-21,53.0,58.0,53.0,53.0,100,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1985-02-22,53.0,58.0,53.0,53.0,100,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1985-02-25,53.0,58.0,53.0,53.0,500,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,4062.98623704282,0.0,1.0
1985-02-26,53.0,58.0,53.0,53.0,100,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1985-02-27,53.0,58.0,53.0,53.0,1000,6.52229627518689,7.13760724454415,6.52229627518689,6.52229627518689,8125.97247408564,0.0,1.0
1985-02-28,53.0,55.5,53.0,53.0,6000,6.52229627518689,6.82995175986552,6.52229627518689,6.52229627518689,48755.8348445139,0.0,1.0
1985-03-01,51.0,56.0,51.0,53.0,800,6.27617188744399,6.89148285680125,6.27617188744399,6.52229627518689,6500.77797926851,0.0,1.0
1985-03-04,51.0,55.0,51.0,51.0,100,6.27617188744399,6.7684206629298,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-03-05,53.5,53.5,53.5,53.5,900,6.58382737212262,6.58382737212262,6.58382737212262,6.58382737212262,7313.37522667708,0.0,1.0
1985-03-06,52.5,52.5,52.5,52.5,200,6.46076517825117,6.46076517825117,6.46076517825117,6.46076517825117,1625.19449481713,0.0,1.0
1985-03-07,50.0,53.0,50.0,52.5,700,6.15310969357254,6.52229627518689,6.15310969357254,6.46076517825117,5688.18073185995,0.0,1.0
1985-03-08,52.0,55.5,51.5,51.5,1200,6.39923408131544,6.82995175986552,6.33770298437972,6.33770298437972,9751.16696890277,0.0,1.0
1985-03-11,50.5,56.0,50.5,52.0,100,6.21464079050827,6.89148285680125,6.21464079050827,6.39923408131544,812.597247408564,0.0,1.0
1985-03-12,52.0,52.0,52.0,52.0,100,6.39923408131544,6.39923408131544,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-03-13,50.5,50.5,50.5,50.5,600,6.21464079050827,6.21464079050827,6.21464079050827,6.21464079050827,4875.58348445138,0.0,1.0
1985-03-14,51.5,51.5,51.0,51.0,500,6.33770298437972,6.33770298437972,6.27617188744399,6.27617188744399,4062.98623704282,0.0,1.0
1985-03-15,51.5,51.5,51.5,51.5,0,6.33770298437972,6.33770298437972,6.33770298437972,6.33770298437972,0,0.0,1.0
1985-03-18,51.0,52.38,51.0,51.0,1300,6.27617188744399,6.4459977149866,6.27617188744399,6.27617188744399,10563.7642163113,0.0,1.0
1985-03-19,48.0,56.0,48.0,51.0,100,5.90698530582964,6.89148285680125,5.90698530582964,6.27617188744399,812.597247408564,0.0,1.0
1985-03-20,48.0,56.0,48.0,48.0,100,5.90698530582964,6.89148285680125,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1985-03-21,48.0,56.0,48.0,48.0,100,5.90698530582964,6.89148285680125,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1985-03-22,48.0,48.0,48.0,48.0,0,5.90698530582964,5.90698530582964,5.90698530582964,5.90698530582964,0,0.0,1.0
1985-03-25,48.0,54.0,48.0,48.0,100,5.90698530582964,6.64535846905835,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1985-03-26,48.0,54.0,48.0,48.0,100,5.90698530582964,6.64535846905835,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1985-03-27,48.0,53.0,48.0,48.0,100,5.90698530582964,6.52229627518689,5.90698530582964,5.90698530582964,812.597247408564,0.0,1.0
1985-03-28,47.0,48.0,47.0,48.0,600,5.78392311195819,5.90698530582964,5.78392311195819,5.90698530582964,4875.58348445138,0.0,1.0
1985-03-29,47.0,47.0,47.0,47.0,0,5.78392311195819,5.78392311195819,5.78392311195819,5.78392311195819,0,0.0,1.0
1985-04-01,46.0,46.0,46.0,46.0,100,5.66086091808674,5.66086091808674,5.66086091808674,5.66086091808674,812.597247408564,0.0,1.0
1985-04-02,47.0,48.0,47.0,47.0,4100,5.78392311195819,5.90698530582964,5.78392311195819,5.78392311195819,33316.4871437511,0.0,1.0
1985-04-03,47.0,47.0,47.0,47.0,200,5.78392311195819,5.78392311195819,5.78392311195819,5.78392311195819,1625.19449481713,0.0,1.0
1985-04-04,47.0,47.0,47.0,47.0,0,5.78392311195819,5.78392311195819,5.78392311195819,5.78392311195819,0,0.0,1.0
1985-04-08,49.5,49.5,49.5,49.5,1000,6.09157859663682,6.09157859663682,6.09157859663682,6.09157859663682,8125.97247408564,0.0,1.0
1985-04-09,48.5,50.0,48.5,49.5,2200,5.96851640276537,6.15310969357254,5.96851640276537,6.09157859663682,17877.1394429884,0.0,1.0
1985-04-10,50.0,52.0,50.0,50.0,19500,6.15310969357254,6.39923408131544,6.15310969357254,6.15310969357254,158456.46324467,0.0,1.0
1985-04-11,51.0,51.0,48.0,50.0,2000,6.27617188744399,6.27617188744399,5.90698530582964,6.15310969357254,16251.9449481713,0.0,1.0
1985-04-12,51.0,51.0,51.0,51.0,0,6.27617188744399,6.27617188744399,6.27617188744399,6.27617188744399,0,0.0,1.0
1985-04-15,50.0,50.0,50.0,50.0,200,6.15310969357254,6.15310969357254,6.15310969357254,6.15310969357254,1625.19449481713,0.0,1.0
1985-04-16,49.0,49.0,49.0,49.0,100,6.03004749970109,6.03004749970109,6.03004749970109,6.03004749970109,812.597247408564,0.0,1.0
1985-04-17,48.0,52.0,48.0,49.0,100,5.90698530582964,6.39923408131544,5.90698530582964,6.03004749970109,812.597247408564,0.0,1.0
1985-04-18,49.0,49.0,49.0,49.0,200,6.03004749970109,6.03004749970109,6.03004749970109,6.03004749970109,1625.19449481713,0.0,1.0
1985-04-19,49.0,49.0,49.0,49.0,0,6.03004749970109,6.03004749970109,6.03004749970109,6.03004749970109,0,0.0,1.0
1985-04-22,50.5,50.5,50.5,50.5,1000,6.21464079050827,6.21464079050827,6.21464079050827,6.21464079050827,8125.97247408564,0.0,1.0
1985-04-23,53.0,53.0,53.0,53.0,1500,6.52229627518689,6.52229627518689,6.52229627518689,6.52229627518689,12188.9587111285,0.0,1.0
1985-04-24,52.0,53.0,52.0,53.0,800,6.39923408131544,6.52229627518689,6.39923408131544,6.52229627518689,6500.77797926852,0.0,1.0
1985-04-25,50.0,50.0,50.0,50.0,100,6.15310969357254,6.15310969357254,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1985-04-26,50.0,50.0,50.0,50.0,0,6.15310969357254,6.15310969357254,6.15310969357254,6.15310969357254,0,0.0,1.0
1985-04-29,50.0,57.0,50.0,50.0,100,6.15310969357254,7.0145450506727,6.15310969357254,6.15310969357254,812.597247408564,0.0,1.0
1985-04-30,53.5,53.5,53.5,53.5,5500,6.58382737212262,6.58382737212262,6.58382737212262,6.58382737212262,44692.848607471,0.0,1.0
1985-05-01,50.0,56.0,50.0,53.5,100,6.15310969357254,6.89148285680125,6.15310969357254,6.58382737212262,812.597247408564,0.0,1.0
1985-05-02,53.5,53.5,53.5,53.5,4500,6.58382737212262,6.58382737212262,6.58382737212262,6.58382737212262,36566.8761333854,0.0,1.0
1985-05-03,53.5,54.5,52.0,53.5,2900,6.58382737212262,6.70688956599407,6.39923408131544,6.58382737212262,23565.3201748484,0.0,1.0
1985-05-06,53.5,58.5,53.5,53.5,900,6.58382737212262,7.19913834147987,6.58382737212262,6.58382737212262,7313.37522667708,0.0,1.0
1985-05-07,53.0,53.0,53.0,53.0,4300,6.52229627518689,6.52229627518689,6.52229627518689,6.52229627518689,34941.6816385683,0.0,1.0
1985-05-08,51.0,57.0,51.0,53.0,100,6.27617188744399,7.0145450506727,6.27617188744399,6.52229627518689,812.597247408564,0.0,1.0
1985-05-09,51.0,51.0,51.0,51.0,100,6.27617188744399,6.27617188744399,6.27617188744399,6.27617188744399,812.597247408564,0.0,1.0
1985-05-10,56.0,56.0,54.0,54.0,900,6.89148285680125,6.89148285680125,6.64535846905835,6.64535846905835,7313.37522667707,0.0,1.0
1985-05-13,51.0,58.0,51.0,56.0,100,6.27617188744399,7.13760724454415,6.27617188744399,6.89148285680125,812.597247408564,0.0,1.0
1985-05-14,52.0,58.0,52.0,52.0,100,6.39923408131544,7.13760724454415,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-15,58.0,58.0,58.0,58.0,100,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-05-16,52.0,58.0,52.0,58.0,100,6.39923408131544,7.13760724454415,6.39923408131544,7.13760724454415,812.597247408564,0.0,1.0
1985-05-17,52.0,52.0,52.0,52.0,100,6.39923408131544,6.39923408131544,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-20,52.0,52.0,52.0,52.0,100,6.39923408131544,6.39923408131544,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-21,52.0,59.0,52.0,52.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-22,52.0,59.0,52.0,52.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-23,54.0,54.0,54.0,54.0,300,6.64535846905835,6.64535846905835,6.64535846905835,6.64535846905835,2437.79174222569,0.0,1.0
1985-05-24,52.0,59.0,52.0,54.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.64535846905835,812.597247408564,0.0,1.0
1985-05-28,52.0,59.0,52.0,52.0,100,6.39923408131544,7.2606694384156,6.39923408131544,6.39923408131544,812.597247408564,0.0,1.0
1985-05-29,53.0,59.5,53.0,53.0,100,6.52229627518689,7.32220053535133,6.52229627518689,6.52229627518689,812.597247408564,0.0,1.0
1985-05-30,54.0,56.0,54.0,54.0,1000,6.64535846905835,6.89148285680125,6.64535846905835,6.64535846905835,8125.97247408563,0.0,1.0
1985-05-31,60.0,62.0,60.0,60.0,5100,7.38373163228705,7.62985602002995,7.38373163228705,7.38373163228705,41442.4596178368,0.0,1.0
1985-06-03,60.0,60.0,60.0,60.0,1600,7.38373163228705,7.38373163228705,7.38373163228705,7.38373163228705,13001.555958537,0.0,1.0
1985-06-04,57.0,57.0,57.0,57.0,200,7.0145450506727,7.0145450506727,7.0145450506727,7.0145450506727,1625.19449481713,0.0,1.0
1985-06-05,58.0,60.0,58.0,58.0,200,7.13760724454415,7.38373163228705,7.13760724454415,7.13760724454415,1625.19449481713,0.0,1.0
1985-06-06,61.0,61.0,61.0,61.0,100,7.5067938261585,7.5067938261585,7.5067938261585,7.5067938261585,812.597247408564,0.0,1.0
1985-06-07,61.0,61.0,61.0,61.0,200,7.5067938261585,7.5067938261585,7.5067938261585,7.5067938261585,1625.19449481713,0.0,1.0
1985-06-10,58.0,58.0,58.0,58.0,400,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,3250.38898963425,0.0,1.0
1985-06-11,59.0,59.0,59.0,59.0,100,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-06-12,58.0,65.0,58.0,59.0,100,7.13760724454415,7.99904260164431,7.13760724454415,7.2606694384156,812.597247408564,0.0,1.0
1985-06-13,58.0,58.0,58.0,58.0,200,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,1625.19449481713,0.0,1.0
1985-06-14,62.0,62.0,62.0,62.0,600,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,4875.58348445138,0.0,1.0
1985-06-17,60.0,60.0,60.0,60.0,100,7.38373163228705,7.38373163228705,7.38373163228705,7.38373163228705,812.597247408564,0.0,1.0
1985-06-18,59.0,59.0,59.0,59.0,100,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-06-19,60.0,63.5,60.0,60.0,3800,7.38373163228705,7.81444931083713,7.38373163228705,7.38373163228705,30878.6954015254,0.0,1.0
1985-06-20,59.0,62.0,59.0,60.0,1100,7.2606694384156,7.62985602002995,7.2606694384156,7.38373163228705,8938.5697214942,0.0,1.0
1985-06-21,58.0,59.0,58.0,59.0,900,7.13760724454415,7.2606694384156,7.13760724454415,7.2606694384156,7313.37522667707,0.0,1.0
1985-06-24,58.0,58.0,58.0,58.0,100,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-06-25,58.0,58.0,58.0,58.0,300,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,2437.79174222569,0.0,1.0
1985-06-26,58.0,58.0,58.0,58.0,100,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-06-27,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-06-28,64.0,64.0,64.0,64.0,200,7.87598040777285,7.87598040777285,7.87598040777285,7.87598040777285,1625.19449481713,0.0,1.0
1985-07-01,58.0,64.0,58.0,64.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.87598040777285,812.597247408564,0.0,1.0
1985-07-02,58.0,58.0,58.0,58.0,100,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-03,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-05,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-08,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-09,63.0,63.0,63.0,63.0,100,7.7529182139014,7.7529182139014,7.7529182139014,7.7529182139014,812.597247408564,0.0,1.0
1985-07-10,58.0,58.0,58.0,58.0,100,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-11,58.0,65.0,58.0,58.0,100,7.13760724454415,7.99904260164431,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-12,58.0,65.0,58.0,58.0,100,7.13760724454415,7.99904260164431,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-15,58.0,60.0,58.0,58.0,600,7.13760724454415,7.38373163228705,7.13760724454415,7.13760724454415,4875.58348445138,0.0,1.0
1985-07-16,60.0,60.0,60.0,60.0,400,7.38373163228705,7.38373163228705,7.38373163228705,7.38373163228705,3250.38898963426,0.0,1.0
1985-07-17,58.0,64.0,58.0,60.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.38373163228705,812.597247408564,0.0,1.0
1985-07-18,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-19,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-22,58.0,60.0,58.0,58.0,500,7.13760724454415,7.38373163228705,7.13760724454415,7.13760724454415,4062.98623704282,0.0,1.0
1985-07-23,58.0,63.0,58.0,58.0,800,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,6500.77797926851,0.0,1.0
1985-07-24,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-25,62.0,62.0,62.0,62.0,1200,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,9751.16696890277,0.0,1.0
1985-07-26,58.0,58.0,58.0,58.0,300,7.13760724454415,7.13760724454415,7.13760724454415,7.13760724454415,2437.79174222569,0.0,1.0
1985-07-29,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-30,58.0,63.0,58.0,58.0,100,7.13760724454415,7.7529182139014,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-07-31,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-08-01,58.0,64.0,58.0,58.0,100,7.13760724454415,7.87598040777285,7.13760724454415,7.13760724454415,812.597247408564,0.0,1.0
1985-08-02,59.0,59.0,59.0,59.0,100,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-05,59.0,59.5,59.0,59.0,400,7.2606694384156,7.32220053535133,7.2606694384156,7.2606694384156,3250.38898963426,0.0,1.0
1985-08-06,60.0,60.0,60.0,60.0,200,7.38373163228705,7.38373163228705,7.38373163228705,7.38373163228705,1625.19449481713,0.0,1.0
1985-08-07,59.0,64.0,59.0,60.0,100,7.2606694384156,7.87598040777285,7.2606694384156,7.38373163228705,812.597247408564,0.0,1.0
1985-08-08,59.0,59.0,59.0,59.0,300,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,2437.79174222569,0.0,1.0
1985-08-09,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-12,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-13,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-14,60.0,60.0,60.0,60.0,200,7.38373163228705,7.38373163228705,7.38373163228705,7.38373163228705,1625.19449481713,0.0,1.0
1985-08-15,59.0,63.0,59.0,60.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.38373163228705,812.597247408564,0.0,1.0
1985-08-16,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-19,62.0,62.0,62.0,62.0,800,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,6500.77797926851,0.0,1.0
1985-08-20,59.0,63.0,59.0,62.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.62985602002995,812.597247408564,0.0,1.0
1985-08-21,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-22,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-23,59.0,63.0,59.0,59.0,100,7.2606694384156,7.7529182139014,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-26,59.0,59.0,59.0,59.0,100,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,812.597247408564,0.0,1.0
1985-08-27,59.0,59.0,59.0,59.0,400,7.2606694384156,7.2606694384156,7.2606694384156,7.2606694384156,3250.38898963426,0.0,1.0
1985-08-28,63.0,63.0,63.0,63.0,4000,7.7529182139014,7.7529182139014,7.7529182139014,7.7529182139014,32503.8898963426,0.0,1.0
1985-08-29,61.0,63.0,61.0,63.0,7400,7.5067938261585,7.7529182139014,7.5067938261585,7.7529182139014,60132.1963082337,0.0,1.0
1985-08-30,60.25,60.25,60.25,60.25,600,7.41449718075491,7.41449718075491,7.41449718075491,7.41449718075491,4875.58348445139,0.0,1.0
1985-09-03,64.0,64.0,64.0,64.0,600,7.87598040777285,7.87598040777285,7.87598040777285,7.87598040777285,4875.58348445139,0.0,1.0
1985-09-04,59.0,64.0,59.0,64.0,1100,7.2606694384156,7.87598040777285,7.2606694384156,7.87598040777285,8938.5697214942,0.0,1.0
1985-09-05,61.0,61.0,61.0,61.0,100,7.5067938261585,7.5067938261585,7.5067938261585,7.5067938261585,812.597247408564,0.0,1.0
1985-09-06,63.0,68.0,63.0,63.0,100,7.7529182139014,8.36822918325866,7.7529182139014,7.7529182139014,812.597247408564,0.0,1.0
1985-09-09,63.0,66.5,63.0,63.0,4700,7.7529182139014,8.18363589245148,7.7529182139014,7.7529182139014,38192.0706282025,0.0,1.0
1985-09-10,65.0,65.0,65.0,65.0,600,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,4875.58348445138,0.0,1.0
1985-09-11,65.0,65.0,65.0,65.0,200,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,1625.19449481713,0.0,1.0
1985-09-12,62.0,67.0,62.0,65.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.99904260164431,812.597247408564,0.0,1.0
1985-09-13,62.0,67.0,62.0,62.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.62985602002995,812.597247408564,0.0,1.0
1985-09-16,62.0,62.0,62.0,62.0,200,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,1625.19449481713,0.0,1.0
1985-09-17,62.0,67.0,62.0,62.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.62985602002995,812.597247408564,0.0,1.0
1985-09-18,64.0,64.0,64.0,64.0,200,7.87598040777285,7.87598040777285,7.87598040777285,7.87598040777285,1625.19449481713,0.0,1.0
1985-09-19,62.0,67.0,62.0,64.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.87598040777285,812.597247408564,0.0,1.0
1985-09-20,62.0,67.0,62.0,62.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.62985602002995,812.597247408564,0.0,1.0
1985-09-23,62.0,67.0,62.0,62.0,100,7.62985602002995,8.24516698938721,7.62985602002995,7.62985602002995,812.597247408564,0.0,1.0
1985-09-24,62.0,62.0,62.0,62.0,100,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,812.597247408564,0.0,1.0
1985-09-25,64.0,64.0,64.0,64.0,400,7.87598040777285,7.87598040777285,7.87598040777285,7.87598040777285,3250.38898963426,0.0,1.0
1985-09-26,62.0,66.0,62.0,64.0,100,7.62985602002995,8.12210479551576,7.62985602002995,7.87598040777285,812.597247408564,0.0,1.0
1985-09-30,66.0,66.0,66.0,66.0,800,8.12210479551576,8.12210479551576,8.12210479551576,8.12210479551576,6500.77797926851,0.0,1.0
1985-10-01,62.0,66.0,62.0,66.0,100,7.62985602002995,8.12210479551576,7.62985602002995,8.12210479551576,812.597247408564,0.0,1.0
1985-10-02,63.0,65.5,63.0,63.0,5000,7.7529182139014,8.06057369858003,7.7529182139014,7.7529182139014,40629.8623704282,0.0,1.0
1985-10-03,62.0,66.0,62.0,63.0,100,7.62985602002995,8.12210479551576,7.62985602002995,7.7529182139014,812.597247408564,0.0,1.0
1985-10-04,65.0,65.0,65.0,65.0,200,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,1625.19449481713,0.0,1.0
1985-10-07,62.0,62.0,62.0,62.0,200,7.62985602002995,7.62985602002995,7.62985602002995,7.62985602002995,1625.19449481713,0.0,1.0
1985-10-08,65.0,65.0,65.0,65.0,100,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,812.597247408563,0.0,1.0
1985-10-09,65.0,65.0,65.0,65.0,200,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,1625.19449481713,0.0,1.0
1985-10-10,62.0,65.0,62.0,65.0,100,7.62985602002995,7.99904260164431,7.62985602002995,7.99904260164431,812.597247408564,0.0,1.0
1985-10-11,65.0,65.0,65.0,65.0,100,7.99904260164431,7.99904260164431,7.99904260164431,7.99904260164431,812.597247408563,0.0,1.0
1985-10-14,80.0,86.0,80.0,80.0,7500,9.84497550971607,10.5833486729448,9.84497550971607,9.84497550971607,60944.7935556423,0.0,1.0
1985-10-15,81.0,82.0,81.0,81.0,7500,9.96803770358752,10.091099897459,9.96803770358752,9.96803770358752,60944.7935556423,0.0,1.0
1985-10-16,83.0,84.0,83.0,83.0,4200,10.2141620913304,10.3372242852019,10.2141620913304,10.2141620913304,34129.0843911598,0.0,1.0
1985-10-17,80.0,82.0,80.0,82.0,3500,9.84497550971607,10.091099897459,9.84497550971607,10.091099897459,28440.9036592997,0.0,1.0
1985-10-18,79.0,82.0,79.0,80.0,1000,9.72191331584462,10.091099897459,9.72191331584462,9.84497550971607,8125.97247408564,0.0,1.0
1985-10-21,78.0,78.0,78.0,78.0,600,9.59885112197317,9.59885112197317,9.59885112197317,9.59885112197317,4875.58348445138,0.0,1.0
1985-10-22,78.0,78.0,78.0,78.0,200,9.59885112197317,9.59885112197317,9.59885112197317,9.59885112197317,1625.19449481713,0.0,1.0
1985-10-23,80.0,80.0,80.0,80.0,800,9.84497550971607,9.84497550971607,9.84497550971607,9.84497550971607,6500.77797926851,0.0,1.0
1985-10-24,80.0,80.0,80.0,80.0,400,9.84497550971607,9.84497550971607,9.84497550971607,9.84497550971607,3250.38898963425,0.0,1.0
1985-10-25,81.0,81.0,81.0,81.0,300,9.96803770358752,9.96803770358752,9.96803770358752,9.96803770358752,2437.79174222569,0.0,1.0
1985-10-28,79.0,80.0,79.0,79.0,7100,10.1649372137818,10.2936073050955,10.1649372137818,10.1649372137818,55179.8784590152,3.6,1.0
1985-10-29,81.0,81.0,81.0,81.0,100,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,777.181386746692,0.0,1.0
1985-10-30,81.0,81.0,81.0,81.0,700,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,5440.26970722684,0.0,1.0
1985-10-31,80.0,82.0,80.0,81.0,1600,10.2936073050955,10.5509474877229,10.2936073050955,10.4222773964092,12434.9021879471,0.0,1.0
1985-11-01,80.0,80.0,80.0,80.0,0,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,0,0.0,1.0
1985-11-04,80.0,80.0,80.0,80.0,3700,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,28755.7113096276,0.0,1.0
1985-11-05,81.0,81.0,81.0,81.0,200,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,1554.36277349338,0.0,1.0
1985-11-06,81.0,81.0,81.0,81.0,1500,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,11657.7208012004,0.0,1.0
1985-11-07,82.0,82.0,82.0,82.0,100,10.5509474877229,10.5509474877229,10.5509474877229,10.5509474877229,777.181386746691,0.0,1.0
1985-11-08,82.0,82.0,82.0,82.0,400,10.5509474877229,10.5509474877229,10.5509474877229,10.5509474877229,3108.72554698676,0.0,1.0
1985-11-11,81.5,82.0,81.5,82.0,1200,10.4866124420661,10.5509474877229,10.4866124420661,10.5509474877229,9326.17664096025,0.0,1.0
1985-11-12,81.0,81.0,81.0,81.0,2300,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,17875.1718951739,0.0,1.0
1985-11-13,78.0,81.0,78.0,81.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.4222773964092,777.181386746693,0.0,1.0
1985-11-14,78.0,81.0,78.0,78.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1985-11-15,78.0,80.0,78.0,78.0,400,10.0362671224681,10.2936073050955,10.0362671224681,10.0362671224681,3108.72554698677,0.0,1.0
1985-11-18,78.0,80.0,78.0,78.0,300,10.0362671224681,10.2936073050955,10.0362671224681,10.0362671224681,2331.54416024008,0.0,1.0
1985-11-19,80.0,80.0,80.0,80.0,800,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,6217.45109397354,0.0,1.0
1985-11-20,79.0,81.0,79.0,80.0,900,10.1649372137818,10.4222773964092,10.1649372137818,10.2936073050955,6994.63248072023,0.0,1.0
1985-11-21,81.0,81.0,81.0,81.0,200,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,1554.36277349338,0.0,1.0
1985-11-22,80.25,81.0,80.25,81.0,900,10.325774827924,10.4222773964092,10.325774827924,10.4222773964092,6994.63248072018,0.0,1.0
1985-11-25,78.0,81.0,78.0,80.25,100,10.0362671224681,10.4222773964092,10.0362671224681,10.325774827924,777.181386746693,0.0,1.0
1985-11-26,78.0,81.0,78.0,78.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1985-11-27,78.0,78.0,78.0,78.0,400,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,3108.72554698677,0.0,1.0
1985-11-29,78.0,81.0,78.0,78.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1985-12-02,80.0,81.0,80.0,80.0,1000,10.2936073050955,10.4222773964092,10.2936073050955,10.2936073050955,7771.81386746692,0.0,1.0
1985-12-03,81.0,81.0,81.0,81.0,200,10.4222773964092,10.4222773964092,10.4222773964092,10.4222773964092,1554.36277349338,0.0,1.0
1985-12-04,81.0,81.0,79.0,81.0,2400,10.4222773964092,10.4222773964092,10.1649372137818,10.4222773964092,18652.3532819206,0.0,1.0
1985-12-05,79.0,81.0,79.0,81.0,900,10.1649372137818,10.4222773964092,10.1649372137818,10.4222773964092,6994.63248072023,0.0,1.0
1985-12-06,83.0,83.0,79.0,79.0,300,10.6796175790366,10.6796175790366,10.1649372137818,10.1649372137818,2331.54416024007,0.0,1.0
1985-12-09,79.0,79.0,79.0,79.0,200,10.1649372137818,10.1649372137818,10.1649372137818,10.1649372137818,1554.36277349339,0.0,1.0
1985-12-10,80.0,80.0,80.0,80.0,200,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,1554.36277349338,0.0,1.0
1985-12-11,84.0,84.0,84.0,84.0,100,10.8082876703503,10.8082876703503,10.8082876703503,10.8082876703503,777.18138674669,0.0,1.0
1985-12-12,84.0,84.0,84.0,84.0,200,10.8082876703503,10.8082876703503,10.8082876703503,10.8082876703503,1554.36277349338,0.0,1.0
1985-12-13,79.0,83.0,79.0,83.0,1300,10.1649372137818,10.6796175790366,10.1649372137818,10.6796175790366,10103.358027707,0.0,1.0
1985-12-16,82.0,83.0,82.0,82.0,1300,10.5509474877229,10.6796175790366,10.5509474877229,10.5509474877229,10103.358027707,0.0,1.0
1985-12-17,80.0,83.0,79.0,82.0,14500,10.2936073050955,10.6796175790366,10.1649372137818,10.5509474877229,112691.30107827,0.0,1.0
1985-12-18,78.0,79.0,78.0,79.0,700,10.0362671224681,10.1649372137818,10.0362671224681,10.1649372137818,5440.26970722685,0.0,1.0
1985-12-19,78.5,79.0,78.0,78.0,1600,10.100602168125,10.1649372137818,10.0362671224681,10.0362671224681,12434.902187947,0.0,1.0
1985-12-20,80.5,81.12,78.0,78.5,1100,10.3579423507524,10.4377178073669,10.0362671224681,10.100602168125,8548.99525421357,0.0,1.0
1985-12-23,80.5,80.5,78.0,80.5,1600,10.3579423507524,10.3579423507524,10.0362671224681,10.3579423507524,12434.902187947,0.0,1.0
1985-12-24,80.0,82.0,78.0,80.5,1000,10.2936073050955,10.5509474877229,10.0362671224681,10.3579423507524,7771.81386746692,0.0,1.0
1985-12-26,83.0,83.0,83.0,83.0,100,10.6796175790366,10.6796175790366,10.6796175790366,10.6796175790366,777.181386746691,0.0,1.0
1985-12-27,78.0,78.0,78.0,78.0,500,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,3885.90693373346,0.0,1.0
1985-12-30,82.0,82.0,82.0,82.0,100,10.5509474877229,10.5509474877229,10.5509474877229,10.5509474877229,777.181386746691,0.0,1.0
1985-12-31,82.0,82.0,77.0,82.0,1300,10.5509474877229,10.5509474877229,9.90759703115445,10.5509474877229,10103.358027707,0.0,1.0
1986-01-02,82.0,82.0,78.5,82.0,600,10.5509474877229,10.5509474877229,10.100602168125,10.5509474877229,4663.08832048015,0.0,1.0
1986-01-03,78.0,82.0,78.0,82.0,3300,10.0362671224681,10.5509474877229,10.0362671224681,10.5509474877229,25646.9857626409,0.0,1.0
1986-01-06,81.0,81.0,80.0,80.0,1100,10.4222773964092,10.4222773964092,10.2936073050955,10.2936073050955,8548.99525421361,0.0,1.0
1986-01-07,78.0,81.0,78.0,81.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.4222773964092,777.181386746693,0.0,1.0
1986-01-08,78.5,78.5,78.0,78.0,1700,10.100602168125,10.100602168125,10.0362671224681,10.0362671224681,13212.0835746937,0.0,1.0
1986-01-09,78.0,81.0,78.0,78.5,600,10.0362671224681,10.4222773964092,10.0362671224681,10.100602168125,4663.08832048016,0.0,1.0
1986-01-10,78.0,81.0,78.0,78.0,100,10.0362671224681,10.4222773964092,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1986-01-13,80.0,80.0,80.0,80.0,200,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,1554.36277349338,0.0,1.0
1986-01-14,79.5,79.5,78.0,79.5,500,10.2292722594387,10.2292722594387,10.0362671224681,10.2292722594387,3885.90693373344,0.0,1.0
1986-01-15,78.0,80.0,78.0,79.5,300,10.0362671224681,10.2936073050955,10.0362671224681,10.2292722594387,2331.54416024008,0.0,1.0
1986-01-16,78.0,78.0,78.0,78.0,100,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1986-01-17,78.0,79.0,78.0,78.0,2000,10.0362671224681,10.1649372137818,10.0362671224681,10.0362671224681,15543.6277349339,0.0,1.0
1986-01-20,76.0,79.0,76.0,78.0,1200,9.77892693984076,10.1649372137818,9.77892693984076,10.0362671224681,9326.17664096027,0.0,1.0
1986-01-21,78.0,78.0,78.0,78.0,200,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,1554.36277349339,0.0,1.0
1986-01-22,76.0,76.0,76.0,76.0,100,9.77892693984076,9.77892693984076,9.77892693984076,9.77892693984076,777.181386746689,0.0,1.0
1986-01-23,79.0,80.0,79.0,79.0,300,10.1649372137818,10.2936073050955,10.1649372137818,10.1649372137818,2331.54416024008,0.0,1.0
1986-01-24,76.0,80.0,76.0,79.0,100,9.77892693984076,10.2936073050955,9.77892693984076,10.1649372137818,777.181386746689,0.0,1.0
1986-01-27,76.0,78.0,76.0,76.0,300,9.77892693984076,10.0362671224681,9.77892693984076,9.77892693984076,2331.54416024007,0.0,1.0
1986-01-28,76.0,80.0,76.0,76.0,100,9.77892693984076,10.2936073050955,9.77892693984076,9.77892693984076,777.181386746689,0.0,1.0
1986-01-29,76.0,80.0,76.0,76.0,100,9.77892693984076,10.2936073050955,9.77892693984076,9.77892693984076,777.181386746689,0.0,1.0
1986-01-30,77.0,77.0,77.0,77.0,200,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,1554.36277349338,0.0,1.0
1986-01-31,80.0,80.0,77.0,77.0,1100,10.2936073050955,10.2936073050955,9.90759703115445,9.90759703115445,8548.99525421361,0.0,1.0
1986-02-03,78.0,82.0,78.0,80.0,1400,10.0362671224681,10.5509474877229,10.0362671224681,10.2936073050955,10880.5394144537,0.0,1.0
1986-02-04,83.0,83.0,83.0,83.0,200,10.6796175790366,10.6796175790366,10.6796175790366,10.6796175790366,1554.36277349338,0.0,1.0
1986-02-05,80.0,81.0,78.0,81.0,2400,10.2936073050955,10.4222773964092,10.0362671224681,10.4222773964092,18652.3532819206,0.0,1.0
1986-02-06,82.0,82.0,80.0,80.0,2600,10.5509474877229,10.5509474877229,10.2936073050955,10.2936073050955,20206.716055414,0.0,1.0
1986-02-07,93.0,93.0,80.0,82.0,9200,11.9663184921736,11.9663184921736,10.2936073050955,10.5509474877229,71500.6875806952,0.0,1.0
1986-02-10,96.0,98.0,92.0,93.0,4200,12.3523287661146,12.609668948742,11.8376484008599,11.9663184921736,32641.6182433611,0.0,1.0
1986-02-11,90.0,98.0,90.0,96.0,2600,11.5803082182325,12.609668948742,11.5803082182325,12.3523287661146,20206.7160554139,0.0,1.0
1986-02-12,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-02-13,93.0,94.0,90.0,90.0,400,11.9663184921736,12.0949885834873,11.5803082182325,11.5803082182325,3108.72554698675,0.0,1.0
1986-02-14,94.0,94.0,94.0,94.0,200,12.0949885834873,12.0949885834873,12.0949885834873,12.0949885834873,1554.36277349337,0.0,1.0
1986-02-18,90.0,90.0,90.0,90.0,500,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,3885.90693373344,0.0,1.0
1986-02-19,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-02-20,91.0,93.0,88.0,90.0,4100,11.7089783095462,11.9663184921736,11.3229680356051,11.5803082182325,31864.4368566142,0.0,1.0
1986-02-21,88.0,93.0,88.0,91.0,700,11.3229680356051,11.9663184921736,11.3229680356051,11.7089783095462,5440.26970722682,0.0,1.0
1986-02-24,89.0,89.0,89.0,89.0,100,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-02-25,89.0,93.0,89.0,89.0,100,11.4516381269188,11.9663184921736,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-02-26,89.0,89.0,89.0,89.0,200,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,1554.36277349338,0.0,1.0
1986-02-27,89.0,93.0,89.0,89.0,100,11.4516381269188,11.9663184921736,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-02-28,89.0,93.0,89.0,89.0,100,11.4516381269188,11.9663184921736,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-03-03,93.0,93.0,93.0,93.0,200,11.9663184921736,11.9663184921736,11.9663184921736,11.9663184921736,1554.36277349337,0.0,1.0
1986-03-04,89.0,93.0,89.0,93.0,1300,11.4516381269188,11.9663184921736,11.4516381269188,11.9663184921736,10103.3580277069,0.0,1.0
1986-03-05,89.0,89.0,88.0,89.0,700,11.4516381269188,11.4516381269188,11.3229680356051,11.4516381269188,5440.26970722682,0.0,1.0
1986-03-06,91.0,91.0,88.0,89.0,700,11.7089783095462,11.7089783095462,11.3229680356051,11.4516381269188,5440.26970722681,0.0,1.0
1986-03-07,88.0,88.0,88.0,88.0,100,11.3229680356051,11.3229680356051,11.3229680356051,11.3229680356051,777.181386746689,0.0,1.0
1986-03-10,92.0,92.0,92.0,92.0,400,11.8376484008599,11.8376484008599,11.8376484008599,11.8376484008599,3108.72554698675,0.0,1.0
1986-03-11,90.0,92.0,90.0,92.0,400,11.5803082182325,11.8376484008599,11.5803082182325,11.8376484008599,3108.72554698675,0.0,1.0
1986-03-12,89.0,91.0,89.0,90.0,5000,11.4516381269188,11.7089783095462,11.4516381269188,11.5803082182325,38859.0693373344,0.0,1.0
1986-03-13,88.5,90.0,88.5,89.0,200,11.3873030812619,11.5803082182325,11.3873030812619,11.4516381269188,1554.36277349338,0.0,1.0
1986-03-14,88.5,88.5,88.5,88.5,0,11.3873030812619,11.3873030812619,11.3873030812619,11.3873030812619,0,0.0,1.0
1986-03-17,92.0,92.0,90.0,90.0,200,11.8376484008599,11.8376484008599,11.5803082182325,11.5803082182325,1554.36277349337,0.0,1.0
1986-03-18,92.0,92.0,92.0,92.0,200,11.8376484008599,11.8376484008599,11.8376484008599,11.8376484008599,1554.36277349337,0.0,1.0
1986-03-19,90.5,90.5,87.0,90.5,5400,11.6446432638893,11.6446432638893,11.1942979442914,11.6446432638893,41967.7948843213,0.0,1.0
1986-03-20,89.0,89.0,88.0,89.0,400,11.4516381269188,11.4516381269188,11.3229680356051,11.4516381269188,3108.72554698675,0.0,1.0
1986-03-21,89.0,89.0,89.0,89.0,0,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,0,0.0,1.0
1986-03-24,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-03-25,87.0,87.0,87.0,87.0,100,11.1942979442914,11.1942979442914,11.1942979442914,11.1942979442914,777.181386746689,0.0,1.0
1986-03-26,87.0,87.0,87.0,87.0,100,11.1942979442914,11.1942979442914,11.1942979442914,11.1942979442914,777.181386746689,0.0,1.0
1986-03-27,87.0,87.0,87.0,87.0,0,11.1942979442914,11.1942979442914,11.1942979442914,11.1942979442914,0,0.0,1.0
1986-03-31,91.0,91.0,91.0,91.0,100,11.7089783095462,11.7089783095462,11.7089783095462,11.7089783095462,777.181386746687,0.0,1.0
1986-04-01,90.0,90.0,90.0,90.0,300,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,2331.54416024006,0.0,1.0
1986-04-02,88.0,91.0,88.0,90.0,500,11.3229680356051,11.7089783095462,11.3229680356051,11.5803082182325,3885.90693373344,0.0,1.0
1986-04-03,88.0,88.0,88.0,88.0,100,11.3229680356051,11.3229680356051,11.3229680356051,11.3229680356051,777.181386746689,0.0,1.0
1986-04-04,88.0,88.0,88.0,88.0,0,11.3229680356051,11.3229680356051,11.3229680356051,11.3229680356051,0,0.0,1.0
1986-04-07,91.0,92.0,90.0,90.0,600,11.7089783095462,11.8376484008599,11.5803082182325,11.5803082182325,4663.08832048012,0.0,1.0
1986-04-08,89.0,92.0,89.0,91.0,100,11.4516381269188,11.8376484008599,11.4516381269188,11.7089783095462,777.181386746688,0.0,1.0
1986-04-09,90.0,90.0,89.0,89.0,800,11.5803082182325,11.5803082182325,11.4516381269188,11.4516381269188,6217.4510939735,0.0,1.0
1986-04-10,89.0,92.0,89.0,90.0,100,11.4516381269188,11.8376484008599,11.4516381269188,11.5803082182325,777.181386746688,0.0,1.0
1986-04-11,89.0,89.0,89.0,89.0,0,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,0,0.0,1.0
1986-04-14,91.0,93.0,91.0,91.0,2000,11.7089783095462,11.9663184921736,11.7089783095462,11.7089783095462,15543.6277349337,0.0,1.0
1986-04-15,91.0,93.0,91.0,91.0,5100,11.7089783095462,11.9663184921736,11.7089783095462,11.7089783095462,39636.2507240811,0.0,1.0
1986-04-16,96.0,96.0,96.0,96.0,300,12.3523287661146,12.3523287661146,12.3523287661146,12.3523287661146,2331.54416024008,0.0,1.0
1986-04-17,93.0,93.0,93.0,93.0,300,11.9663184921736,11.9663184921736,11.9663184921736,11.9663184921736,2331.54416024006,0.0,1.0
1986-04-18,93.0,93.0,93.0,93.0,0,11.9663184921736,11.9663184921736,11.9663184921736,11.9663184921736,0,0.0,1.0
1986-04-21,95.0,95.5,93.5,95.5,15600,12.2236586748009,12.2879937204578,12.0306535378304,12.2879937204578,121240.296332484,0.0,1.0
1986-04-22,95.5,95.5,94.0,95.0,1200,12.2879937204578,12.2879937204578,12.0949885834873,12.2236586748009,9326.17664096027,0.0,1.0
1986-04-23,95.0,95.5,93.0,95.5,5500,12.2236586748009,12.2879937204578,11.9663184921736,12.2879937204578,42744.9762710681,0.0,1.0
1986-04-24,94.0,96.0,94.0,95.0,2200,12.0949885834873,12.3523287661146,12.0949885834873,12.2236586748009,17097.9905084271,0.0,1.0
1986-04-25,94.0,94.0,94.0,94.0,0,12.0949885834873,12.0949885834873,12.0949885834873,12.0949885834873,0,0.0,1.0
1986-04-28,96.0,96.0,96.0,96.0,400,12.3523287661146,12.3523287661146,12.3523287661146,12.3523287661146,3108.72554698677,0.0,1.0
1986-04-29,93.0,96.0,92.25,96.0,43200,11.9663184921736,12.3523287661146,11.8698159236883,12.3523287661146,335742.359074569,0.0,1.0
1986-04-30,93.0,94.0,92.25,93.0,4500,11.9663184921736,12.0949885834873,11.8698159236883,11.9663184921736,34973.1624036009,0.0,1.0
1986-05-01,92.0,94.0,92.0,93.0,1900,11.8376484008599,12.0949885834873,11.8376484008599,11.9663184921736,14766.4463481871,0.0,1.0
1986-05-02,92.0,92.0,91.0,92.0,800,11.8376484008599,11.8376484008599,11.7089783095462,11.8376484008599,6217.4510939735,0.0,1.0
1986-05-05,92.0,92.0,91.0,92.0,100,11.8376484008599,11.8376484008599,11.7089783095462,11.8376484008599,777.181386746687,0.0,1.0
1986-05-06,92.0,92.0,91.0,92.0,100,11.8376484008599,11.8376484008599,11.7089783095462,11.8376484008599,777.181386746687,0.0,1.0
1986-05-07,90.5,91.0,90.5,91.0,600,11.6446432638893,11.7089783095462,11.6446432638893,11.7089783095462,4663.08832048015,0.0,1.0
1986-05-08,92.5,92.5,90.5,90.5,600,11.9019834465167,11.9019834465167,11.6446432638893,11.6446432638893,4663.08832048014,0.0,1.0
1986-05-09,90.5,92.5,90.5,92.5,600,11.6446432638893,11.9019834465167,11.6446432638893,11.9019834465167,4663.08832048015,0.0,1.0
1986-05-12,91.5,91.5,91.5,91.5,200,11.773313355203,11.773313355203,11.773313355203,11.773313355203,1554.36277349338,0.0,1.0
1986-05-13,91.5,91.5,91.5,91.5,100,11.773313355203,11.773313355203,11.773313355203,11.773313355203,777.181386746691,0.0,1.0
1986-05-14,91.5,91.5,91.5,91.5,100,11.773313355203,11.773313355203,11.773313355203,11.773313355203,777.181386746691,0.0,1.0
1986-05-15,91.5,91.5,91.5,91.5,100,11.773313355203,11.773313355203,11.773313355203,11.773313355203,777.181386746691,0.0,1.0
1986-05-16,90.5,92.0,90.5,91.5,1300,11.6446432638893,11.8376484008599,11.6446432638893,11.773313355203,10103.358027707,0.0,1.0
1986-05-19,90.5,92.5,90.5,90.5,400,11.6446432638893,11.9019834465167,11.6446432638893,11.6446432638893,3108.72554698676,0.0,1.0
1986-05-20,90.5,90.5,90.5,90.5,100,11.6446432638893,11.6446432638893,11.6446432638893,11.6446432638893,777.181386746691,0.0,1.0
1986-05-21,90.5,91.5,90.5,90.5,2700,11.6446432638893,11.773313355203,11.6446432638893,11.6446432638893,20983.8974421607,0.0,1.0
1986-05-22,90.5,91.5,90.5,90.5,100,11.6446432638893,11.773313355203,11.6446432638893,11.6446432638893,777.181386746691,0.0,1.0
1986-05-23,90.5,91.5,90.5,90.5,100,11.6446432638893,11.773313355203,11.6446432638893,11.6446432638893,777.181386746691,0.0,1.0
1986-05-27,90.0,90.5,90.0,90.5,4100,11.5803082182325,11.6446432638893,11.5803082182325,11.6446432638893,31864.4368566142,0.0,1.0
1986-05-28,91.5,91.5,90.0,90.0,2100,11.773313355203,11.773313355203,11.5803082182325,11.5803082182325,16320.8091216805,0.0,1.0
1986-05-29,91.0,91.0,91.0,91.0,300,11.7089783095462,11.7089783095462,11.7089783095462,11.7089783095462,2331.54416024006,0.0,1.0
1986-05-30,90.0,91.0,90.0,91.0,1800,11.5803082182325,11.7089783095462,11.5803082182325,11.7089783095462,13989.2649614404,0.0,1.0
1986-06-02,90.0,91.5,90.0,90.0,2600,11.5803082182325,11.773313355203,11.5803082182325,11.5803082182325,20206.7160554139,0.0,1.0
1986-06-03,90.0,90.0,90.0,90.0,300,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,2331.54416024006,0.0,1.0
1986-06-04,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-06-05,91.0,91.0,90.0,90.0,1000,11.7089783095462,11.7089783095462,11.5803082182325,11.5803082182325,7771.81386746687,0.0,1.0
1986-06-06,90.5,91.5,90.5,91.0,600,11.6446432638893,11.773313355203,11.6446432638893,11.7089783095462,4663.08832048015,0.0,1.0
1986-06-09,90.5,90.5,90.0,90.5,1100,11.6446432638893,11.6446432638893,11.5803082182325,11.6446432638893,8548.9952542136,0.0,1.0
1986-06-10,90.5,91.0,89.0,90.5,1000,11.6446432638893,11.7089783095462,11.4516381269188,11.6446432638893,7771.81386746691,0.0,1.0
1986-06-11,89.0,89.0,89.0,89.0,700,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,5440.26970722682,0.0,1.0
1986-06-12,89.0,91.0,89.0,89.0,400,11.4516381269188,11.7089783095462,11.4516381269188,11.4516381269188,3108.72554698675,0.0,1.0
1986-06-13,89.0,91.0,89.0,89.0,100,11.4516381269188,11.7089783095462,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-06-16,89.0,89.0,89.0,89.0,100,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,777.181386746688,0.0,1.0
1986-06-17,91.0,91.0,91.0,91.0,300,11.7089783095462,11.7089783095462,11.7089783095462,11.7089783095462,2331.54416024006,0.0,1.0
1986-06-18,89.0,89.0,89.0,89.0,300,11.4516381269188,11.4516381269188,11.4516381269188,11.4516381269188,2331.54416024006,0.0,1.0
1986-06-19,88.0,89.0,88.0,89.0,1300,11.3229680356051,11.4516381269188,11.3229680356051,11.4516381269188,10103.358027707,0.0,1.0
1986-06-20,88.0,88.0,85.0,88.0,4800,11.3229680356051,11.3229680356051,10.936957761664,11.3229680356051,37304.706563841,0.0,1.0
1986-06-23,90.0,90.0,87.0,88.0,900,11.5803082182325,11.5803082182325,11.1942979442914,11.3229680356051,6994.63248072019,0.0,1.0
1986-06-24,90.0,90.0,87.0,90.0,100,11.5803082182325,11.5803082182325,11.1942979442914,11.5803082182325,777.181386746688,0.0,1.0
1986-06-25,87.0,87.0,87.0,87.0,100,11.1942979442914,11.1942979442914,11.1942979442914,11.1942979442914,777.181386746689,0.0,1.0
1986-06-26,87.0,87.0,86.0,87.0,600,11.1942979442914,11.1942979442914,11.0656278529777,11.1942979442914,4663.08832048013,0.0,1.0
1986-06-27,86.0,86.0,86.0,86.0,100,11.0656278529777,11.0656278529777,11.0656278529777,11.0656278529777,777.181386746689,0.0,1.0
1986-06-30,86.0,86.0,86.0,86.0,100,11.0656278529777,11.0656278529777,11.0656278529777,11.0656278529777,777.181386746689,0.0,1.0
1986-07-01,86.0,89.75,86.0,86.0,300,11.0656278529777,11.5481406954041,11.0656278529777,11.0656278529777,2331.54416024007,0.0,1.0
1986-07-02,90.0,90.0,90.0,90.0,300,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,2331.54416024006,0.0,1.0
1986-07-03,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-07-07,90.0,90.0,90.0,90.0,100,11.5803082182325,11.5803082182325,11.5803082182325,11.5803082182325,777.181386746688,0.0,1.0
1986-07-08,87.0,90.0,87.0,90.0,1400,11.1942979442914,11.5803082182325,11.1942979442914,11.5803082182325,10880.5394144536,0.0,1.0
1986-07-09,86.0,86.0,86.0,86.0,200,11.0656278529777,11.0656278529777,11.0656278529777,11.0656278529777,1554.36277349338,0.0,1.0
1986-07-10,86.0,86.0,86.0,86.0,400,11.0656278529777,11.0656278529777,11.0656278529777,11.0656278529777,3108.72554698676,0.0,1.0
1986-07-11,86.0,86.0,86.0,86.0,100,11.0656278529777,11.0656278529777,11.0656278529777,11.0656278529777,777.181386746689,0.0,1.0
1986-07-14,81.0,83.0,79.0,83.0,1000,10.4222773964092,10.6796175790366,10.1649372137818,10.6796175790366,7771.81386746692,0.0,1.0
1986-07-15,75.0,80.0,75.0,80.0,1600,9.65025684852706,10.2936073050955,9.65025684852706,10.2936073050955,12434.902187947,0.0,1.0
1986-07-16,80.0,80.0,75.0,75.0,500,10.2936073050955,10.2936073050955,9.65025684852706,9.65025684852706,3885.90693373346,0.0,1.0
1986-07-17,79.0,79.0,79.0,79.0,200,10.1649372137818,10.1649372137818,10.1649372137818,10.1649372137818,1554.36277349339,0.0,1.0
1986-07-18,79.0,79.0,79.0,79.0,100,10.1649372137818,10.1649372137818,10.1649372137818,10.1649372137818,777.181386746693,0.0,1.0
1986-07-21,78.0,81.0,77.0,79.0,1200,10.0362671224681,10.4222773964092,9.90759703115445,10.1649372137818,9326.17664096032,0.0,1.0
1986-07-22,79.0,79.0,79.0,79.0,300,10.1649372137818,10.1649372137818,10.1649372137818,10.1649372137818,2331.54416024008,0.0,1.0
1986-07-23,78.0,78.0,78.0,78.0,100,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,777.181386746693,0.0,1.0
1986-07-24,79.0,79.0,77.0,78.0,1000,10.1649372137818,10.1649372137818,9.90759703115445,10.0362671224681,7771.81386746693,0.0,1.0
1986-07-25,79.5,80.0,79.5,79.5,500,10.2292722594387,10.2936073050955,10.2292722594387,10.2292722594387,3885.90693373344,0.0,1.0
1986-07-28,79.5,80.0,79.5,79.5,100,10.2292722594387,10.2936073050955,10.2292722594387,10.2292722594387,777.181386746689,0.0,1.0
1986-07-29,81.0,81.0,77.5,79.5,2100,10.4222773964092,10.4222773964092,9.9719320768113,10.2292722594387,16320.8091216805,0.0,1.0
1986-07-30,81.0,81.0,77.5,81.0,100,10.4222773964092,10.4222773964092,9.9719320768113,10.4222773964092,777.181386746692,0.0,1.0
1986-07-31,79.0,79.0,79.0,79.0,100,10.1649372137818,10.1649372137818,10.1649372137818,10.1649372137818,777.181386746693,0.0,1.0
1986-08-01,80.0,80.0,80.0,80.0,100,10.2936073050955,10.2936073050955,10.2936073050955,10.2936073050955,777.181386746692,0.0,1.0
1986-08-04,77.0,77.0,77.0,77.0,300,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,2331.54416024007,0.0,1.0
1986-08-05,77.0,79.0,77.0,77.0,300,9.90759703115445,10.1649372137818,9.90759703115445,9.90759703115445,2331.54416024007,0.0,1.0
1986-08-06,79.5,79.5,77.5,77.5,1000,10.2292722594387,10.2292722594387,9.9719320768113,9.9719320768113,7771.81386746688,0.0,1.0
1986-08-07,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-08,79.0,79.0,77.0,77.0,400,10.1649372137818,10.1649372137818,9.90759703115445,9.90759703115445,3108.72554698677,0.0,1.0
1986-08-11,79.0,79.0,77.0,79.0,100,10.1649372137818,10.1649372137818,9.90759703115445,10.1649372137818,777.181386746693,0.0,1.0
1986-08-12,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-13,78.0,78.0,77.0,77.0,1800,10.0362671224681,10.0362671224681,9.90759703115445,9.90759703115445,13989.2649614405,0.0,1.0
1986-08-14,78.0,78.0,78.0,78.0,500,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,3885.90693373346,0.0,1.0
1986-08-15,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-18,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-19,72.0,72.0,72.0,72.0,200,9.26424657458598,9.26424657458598,9.26424657458598,9.26424657458598,1554.36277349338,0.0,1.0
1986-08-20,75.0,75.0,75.0,75.0,200,9.65025684852706,9.65025684852706,9.65025684852706,9.65025684852706,1554.36277349338,0.0,1.0
1986-08-21,72.0,77.0,72.0,75.0,300,9.26424657458598,9.90759703115445,9.26424657458598,9.65025684852706,2331.54416024007,0.0,1.0
1986-08-22,75.0,75.0,72.0,72.0,900,9.65025684852706,9.65025684852706,9.26424657458598,9.26424657458598,6994.63248072021,0.0,1.0
1986-08-25,75.0,75.0,75.0,75.0,200,9.65025684852706,9.65025684852706,9.65025684852706,9.65025684852706,1554.36277349338,0.0,1.0
1986-08-26,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-27,75.0,75.0,73.0,75.0,300,9.65025684852706,9.65025684852706,9.39291666589968,9.65025684852706,2331.54416024007,0.0,1.0
1986-08-28,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-08-29,75.0,77.5,74.0,77.0,1500,9.65025684852706,9.9719320768113,9.52158675721337,9.90759703115445,11657.7208012003,0.0,1.0
1986-09-02,74.0,78.0,73.25,75.0,2900,9.52158675721337,10.0362671224681,9.4250841887281,9.65025684852706,22538.260215654,0.0,1.0
1986-09-03,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-09-04,77.0,77.0,74.0,77.0,900,9.90759703115445,9.90759703115445,9.52158675721337,9.90759703115445,6994.63248072021,0.0,1.0
1986-09-05,77.0,77.0,74.0,77.0,100,9.90759703115445,9.90759703115445,9.52158675721337,9.90759703115445,777.18138674669,0.0,1.0
1986-09-08,73.5,73.5,73.5,73.5,500,9.45725171155652,9.45725171155652,9.45725171155652,9.45725171155652,3885.90693373345,0.0,1.0
1986-09-09,73.5,73.5,73.5,73.5,100,9.45725171155652,9.45725171155652,9.45725171155652,9.45725171155652,777.18138674669,0.0,1.0
1986-09-10,77.0,77.0,75.5,75.5,600,9.90759703115445,9.90759703115445,9.71459189418391,9.71459189418391,4663.08832048014,0.0,1.0
1986-09-11,75.5,75.5,75.5,75.5,600,9.71459189418391,9.71459189418391,9.71459189418391,9.71459189418391,4663.08832048014,0.0,1.0
1986-09-12,78.0,78.0,75.25,75.5,700,10.0362671224681,10.0362671224681,9.68242437135549,9.71459189418391,5440.26970722685,0.0,1.0
1986-09-15,75.0,75.0,75.0,75.0,600,9.65025684852706,9.65025684852706,9.65025684852706,9.65025684852706,4663.08832048014,0.0,1.0
1986-09-16,75.0,78.0,75.0,75.0,200,9.65025684852706,10.0362671224681,9.65025684852706,9.65025684852706,1554.36277349338,0.0,1.0
1986-09-17,75.0,76.0,75.0,75.0,12700,9.65025684852706,9.77892693984076,9.65025684852706,9.65025684852706,98702.0361168296,0.0,1.0
1986-09-18,73.5,73.5,73.5,73.5,100,9.45725171155652,9.45725171155652,9.45725171155652,9.45725171155652,777.18138674669,0.0,1.0
1986-09-19,73.5,73.5,73.5,73.5,100,9.45725171155652,9.45725171155652,9.45725171155652,9.45725171155652,777.18138674669,0.0,1.0
1986-09-22,73.5,73.5,73.5,73.5,100,9.45725171155652,9.45725171155652,9.45725171155652,9.45725171155652,777.18138674669,0.0,1.0
1986-09-23,72.5,76.0,72.5,73.5,7300,9.32858162024283,9.77892693984076,9.32858162024283,9.45725171155652,56734.2412325083,0.0,1.0
1986-09-24,72.5,76.0,72.5,72.5,100,9.32858162024283,9.77892693984076,9.32858162024283,9.32858162024283,777.181386746689,0.0,1.0
1986-09-25,72.5,76.0,72.5,72.5,100,9.32858162024283,9.77892693984076,9.32858162024283,9.32858162024283,777.181386746689,0.0,1.0
1986-09-26,73.0,73.0,73.0,73.0,500,9.39291666589968,9.39291666589968,9.39291666589968,9.39291666589968,3885.90693373344,0.0,1.0
1986-09-29,73.0,73.0,73.0,73.0,200,9.39291666589968,9.39291666589968,9.39291666589968,9.39291666589968,1554.36277349338,0.0,1.0
1986-09-30,78.0,78.0,75.0,75.0,1100,10.0362671224681,10.0362671224681,9.65025684852706,9.65025684852706,8548.99525421362,0.0,1.0
1986-10-01,78.0,78.0,78.0,78.0,300,10.0362671224681,10.0362671224681,10.0362671224681,10.0362671224681,2331.54416024008,0.0,1.0
1986-10-02,74.0,74.0,74.0,74.0,500,9.52158675721337,9.52158675721337,9.52158675721337,9.52158675721337,3885.90693373345,0.0,1.0
1986-10-03,75.5,78.0,74.0,74.0,2600,9.71459189418391,10.0362671224681,9.52158675721337,9.52158675721337,20206.7160554139,0.0,1.0
1986-10-06,74.0,74.5,74.0,74.5,800,9.52158675721337,9.58592180287022,9.52158675721337,9.58592180287022,6217.45109397351,0.0,1.0
1986-10-07,74.0,74.5,74.0,74.0,100,9.52158675721337,9.58592180287022,9.52158675721337,9.52158675721337,777.181386746689,0.0,1.0
1986-10-08,74.0,74.5,74.0,74.0,100,9.52158675721337,9.58592180287022,9.52158675721337,9.52158675721337,777.181386746689,0.0,1.0
1986-10-09,74.0,74.5,74.0,74.0,100,9.52158675721337,9.58592180287022,9.52158675721337,9.52158675721337,777.181386746689,0.0,1.0
1986-10-10,74.0,74.5,74.0,74.0,100,9.52158675721337,9.58592180287022,9.52158675721337,9.52158675721337,777.181386746689,0.0,1.0
1986-10-13,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-10-14,77.0,77.0,77.0,77.0,100,9.90759703115445,9.90759703115445,9.90759703115445,9.90759703115445,777.18138674669,0.0,1.0
1986-10-15,75.0,75.0,73.0,75.0,3000,9.65025684852706,9.65025684852706,9.39291666589968,9.65025684852706,23315.4416024007,0.0,1.0
1986-10-16,74.5,74.5,74.5,74.5,200,9.58592180287022,9.58592180287022,9.58592180287022,9.58592180287022,1554.36277349338,0.0,1.0
1986-10-17,74.5,74.5,74.5,74.5,100,9.58592180287022,9.58592180287022,9.58592180287022,9.58592180287022,777.181386746689,0.0,1.0
1986-10-20,72.0,72.0,72.0,72.0,700,9.26424657458598,9.26424657458598,9.26424657458598,9.26424657458598,5440.26970722683,0.0,1.0
1986-10-21,72.0,72.0,72.0,72.0,200,9.26424657458598,9.26424657458598,9.26424657458598,9.26424657458598,1554.36277349338,0.0,1.0
1986-10-22,75.0,75.0,72.0,72.0,2700,9.65025684852706,9.65025684852706,9.26424657458598,9.26424657458598,20983.8974421606,0.0,1.0
1986-10-23,73.25,73.25,72.0,73.25,13200,9.4250841887281,9.4250841887281,9.26424657458598,9.4250841887281,102587.943050563,0.0,1.0
1986-10-24,76.0,76.0,76.0,76.0,200,9.77892693984076,9.77892693984076,9.77892693984076,9.77892693984076,1554.36277349338,0.0,1.0
1986-10-27,75.0,76.0,74.0,75.0,2700,10.0877351589936,10.2222382944469,9.95323202354038,10.0877351589936,20073.8814816588,3.4,1.0
1986-10-28,74.0,74.0,74.0,74.0,800,9.95323202354038,9.95323202354038,9.95323202354038,9.95323202354038,5947.81673530629,0.0,1.0
1986-10-29,74.0,76.0,74.0,74.0,7200,9.95323202354038,10.2222382944469,9.95323202354038,9.95323202354038,53530.3506177566,0.0,1.0
1986-10-30,74.0,76.0,74.0,74.0,100,9.95323202354038,10.2222382944469,9.95323202354038,9.95323202354038,743.477091913287,0.0,1.0
1986-10-31,74.0,74.0,74.0,74.0,0,9.95323202354038,9.95323202354038,9.95323202354038,9.95323202354038,0,0.0,1.0
1986-11-03,73.5,74.0,73.5,74.0,600,9.88598045581375,9.95323202354038,9.88598045581375,9.95323202354038,4460.86255147972,0.0,1.0
1986-11-04,80.0,81.0,76.0,76.0,9900,10.7602508362599,10.8947539717131,10.2222382944469,10.2222382944469,73604.2320994152,0.0,1.0
1986-11-05,75.0,80.0,75.0,80.0,2700,10.0877351589936,10.7602508362599,10.0877351589936,10.7602508362599,20073.8814816588,0.0,1.0
1986-11-06,79.0,80.0,79.0,79.0,400,10.6257477008066,10.7602508362599,10.6257477008066,10.6257477008066,2973.90836765315,0.0,1.0
1986-11-07,76.0,79.0,76.0,79.0,1000,10.2222382944469,10.6257477008066,10.2222382944469,10.6257477008066,7434.77091913285,0.0,1.0
1986-11-10,79.0,79.0,79.0,79.0,700,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,5204.33964339302,0.0,1.0
1986-11-11,79.0,79.0,75.0,79.0,300,10.6257477008066,10.6257477008066,10.0877351589936,10.6257477008066,2230.43127573986,0.0,1.0
1986-11-12,79.0,79.0,79.0,79.0,500,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,3717.38545956644,0.0,1.0
1986-11-13,78.0,78.0,78.0,78.0,200,10.4912445653534,10.4912445653534,10.4912445653534,10.4912445653534,1486.95418382657,0.0,1.0
1986-11-14,79.0,79.0,77.0,78.0,700,10.6257477008066,10.6257477008066,10.3567414299001,10.4912445653534,5204.33964339302,0.0,1.0
1986-11-17,78.0,79.0,76.0,79.0,3800,10.4912445653534,10.6257477008066,10.2222382944469,10.6257477008066,28252.1294927048,0.0,1.0
1986-11-18,79.0,79.0,79.0,79.0,100,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,743.477091913288,0.0,1.0
1986-11-19,79.0,79.0,76.0,79.0,600,10.6257477008066,10.6257477008066,10.2222382944469,10.6257477008066,4460.86255147973,0.0,1.0
1986-11-20,79.0,79.0,79.0,79.0,600,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,4460.86255147973,0.0,1.0
1986-11-21,74.0,74.0,74.0,74.0,300,9.95323202354038,9.95323202354038,9.95323202354038,9.95323202354038,2230.43127573986,0.0,1.0
1986-11-24,79.0,79.0,79.0,79.0,100,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,743.477091913288,0.0,1.0
1986-11-25,74.5,77.0,73.0,77.0,800,10.020483591267,10.3567414299001,9.81872888808713,10.3567414299001,5947.8167353063,0.0,1.0
1986-11-26,74.5,77.0,73.0,74.5,100,10.020483591267,10.3567414299001,9.81872888808713,10.020483591267,743.477091913287,0.0,1.0
1986-11-28,79.0,79.0,75.0,75.0,2600,10.6257477008066,10.6257477008066,10.0877351589936,10.0877351589936,19330.4043897455,0.0,1.0
1986-12-01,74.0,79.0,74.0,79.0,1600,9.95323202354038,10.6257477008066,9.95323202354038,10.6257477008066,11895.6334706126,0.0,1.0
1986-12-02,74.0,79.0,74.0,74.0,100,9.95323202354038,10.6257477008066,9.95323202354038,9.95323202354038,743.477091913287,0.0,1.0
1986-12-03,74.0,79.0,74.0,74.0,100,9.95323202354038,10.6257477008066,9.95323202354038,9.95323202354038,743.477091913287,0.0,1.0
1986-12-04,75.0,75.0,75.0,75.0,300,10.0877351589936,10.0877351589936,10.0877351589936,10.0877351589936,2230.43127573987,0.0,1.0
1986-12-05,74.0,77.0,73.0,75.0,4300,9.95323202354038,10.3567414299001,9.81872888808713,10.0877351589936,31969.5149522713,0.0,1.0
1986-12-08,79.0,79.0,78.0,78.0,200,10.6257477008066,10.6257477008066,10.4912445653534,10.4912445653534,1486.95418382658,0.0,1.0
1986-12-09,74.0,79.0,74.0,79.0,400,9.95323202354038,10.6257477008066,9.95323202354038,10.6257477008066,2973.90836765315,0.0,1.0
1986-12-10,75.0,76.5,74.0,74.0,2600,10.0877351589936,10.2894898621735,9.95323202354038,9.95323202354038,19330.4043897455,0.0,1.0
1986-12-11,79.0,79.0,79.0,79.0,600,10.6257477008066,10.6257477008066,10.6257477008066,10.6257477008066,4460.86255147973,0.0,1.0
1986-12-12,79.0,79.0,74.0,79.0,500,10.6257477008066,10.6257477008066,9.95323202354038,10.6257477008066,3717.38545956644,0.0,1.0
1986-12-15,75.0,75.0,75.0,75.0,300,10.0877351589936,10.0877351589936,10.0877351589936,10.0877351589936,2230.43127573987,0.0,1.0
1986-12-16,77.0,78.5,75.0,75.0,1200,10.3567414299001,10.55849613308,10.0877351589936,10.0877351589936,8921.72510295946,0.0,1.0
1986-12-17,75.0,77.0,75.0,77.0,1900,10.0877351589936,10.3567414299001,10.0877351589936,10.3567414299001,14126.0647463525,0.0,1.0
1986-12-18,77.0,77.0,75.0,75.0,500,10.3567414299001,10.3567414299001,10.0877351589936,10.0877351589936,3717.38545956644,0.0,1.0
1986-12-19,75.0,76.0,74.0,76.0,6400,10.0877351589936,10.2222382944469,9.95323202354038,10.2222382944469,47582.5338824505,0.0,1.0
1986-12-22,74.0,77.0,74.0,75.0,500,9.95323202354038,10.3567414299001,9.95323202354038,10.0877351589936,3717.38545956643,0.0,1.0
1986-12-23,74.0,78.0,74.0,74.0,1100,9.95323202354038,10.4912445653534,9.95323202354038,9.95323202354038,8178.24801104615,0.0,1.0
1986-12-24,74.0,78.0,74.0,74.0,100,9.95323202354038,10.4912445653534,9.95323202354038,9.95323202354038,743.477091913287,0.0,1.0
1986-12-26,78.0,78.0,74.0,74.0,200,10.4912445653534,10.4912445653534,9.95323202354038,9.95323202354038,1486.95418382657,0.0,1.0
1986-12-29,75.0,75.0,74.0,75.0,700,10.0877351589936,10.0877351589936,9.95323202354038,10.0877351589936,5204.33964339302,0.0,1.0
1986-12-30,74.12,76.0,73.0,75.0,2400,9.96937239979477,10.2222382944469,9.81872888808713,10.0877351589936,17843.4502059189,0.0,1.0
1986-12-31,77.0,77.0,77.0,77.0,200,10.3567414299001,10.3567414299001,10.3567414299001,10.3567414299001,1486.95418382658,0.0,1.0
1987-01-02,77.0,77.0,77.0,77.0,300,10.3567414299001,10.3567414299001,10.3567414299001,10.3567414299001,2230.43127573987,0.0,1.0
1987-01-05,78.0,78.0,78.0,78.0,400,10.4912445653534,10.4912445653534,10.4912445653534,10.4912445653534,2973.90836765314,0.0,1.0
1987-01-06,80.0,80.0,76.0,78.0,1500,10.7602508362599,10.7602508362599,10.2222382944469,10.4912445653534,11152.1563786993,0.0,1.0
1987-01-07,80.0,80.0,79.0,80.0,2800,10.7602508362599,10.7602508362599,10.6257477008066,10.7602508362599,20817.358573572,0.0,1.0
1987-01-08,84.0,85.0,79.0,80.0,8500,11.2982633780729,11.4327665135261,10.6257477008066,10.7602508362599,63195.5528126292,0.0,1.0
1987-01-09,85.0,87.0,83.0,84.0,5500,11.4327665135261,11.7017727844326,11.1637602426196,11.2982633780729,40891.2400552308,0.0,1.0
1987-01-12,84.0,87.0,82.0,85.0,2300,11.2982633780729,11.7017727844326,11.0292571071664,11.4327665135261,17099.9731140055,0.0,1.0
1987-01-13,87.0,87.0,87.0,87.0,1100,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,8178.24801104616,0.0,1.0
1987-01-14,83.0,87.0,83.0,87.0,700,11.1637602426196,11.7017727844326,11.1637602426196,11.7017727844326,5204.33964339301,0.0,1.0
1987-01-15,87.0,87.0,87.0,87.0,100,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,743.477091913287,0.0,1.0
1987-01-16,86.0,87.0,86.0,87.0,2100,11.5672696489794,11.7017727844326,11.5672696489794,11.7017727844326,15613.018930179,0.0,1.0
1987-01-19,87.0,87.0,87.0,87.0,200,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,1486.95418382657,0.0,1.0
1987-01-20,87.0,87.0,87.0,87.0,100,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,743.477091913287,0.0,1.0
1987-01-21,87.0,87.0,83.0,87.0,600,11.7017727844326,11.7017727844326,11.1637602426196,11.7017727844326,4460.86255147972,0.0,1.0
1987-01-22,87.0,87.0,83.0,87.0,100,11.7017727844326,11.7017727844326,11.1637602426196,11.7017727844326,743.477091913287,0.0,1.0
1987-01-23,84.0,87.0,83.0,87.0,400,11.2982633780729,11.7017727844326,11.1637602426196,11.7017727844326,2973.90836765314,0.0,1.0
1987-01-26,87.0,87.0,84.0,84.0,2900,11.7017727844326,11.7017727844326,11.2982633780729,11.2982633780729,21560.8356654853,0.0,1.0
1987-01-27,83.0,87.0,83.0,87.0,800,11.1637602426196,11.7017727844326,11.1637602426196,11.7017727844326,5947.8167353063,0.0,1.0
1987-01-28,87.0,87.0,82.0,83.0,12000,11.7017727844326,11.7017727844326,11.0292571071664,11.1637602426196,89217.2510295945,0.0,1.0
1987-01-29,87.0,87.0,86.0,87.0,1600,11.7017727844326,11.7017727844326,11.5672696489794,11.7017727844326,11895.6334706126,0.0,1.0
1987-01-30,87.0,87.0,87.0,87.0,300,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,2230.43127573986,0.0,1.0
1987-02-02,87.0,87.0,86.0,87.0,3100,11.7017727844326,11.7017727844326,11.5672696489794,11.7017727844326,23047.7898493119,0.0,1.0
1987-02-03,87.0,87.0,87.0,87.0,400,11.7017727844326,11.7017727844326,11.7017727844326,11.7017727844326,2973.90836765315,0.0,1.0
1987-02-04,86.0,88.0,86.0,87.0,1600,11.5672696489794,11.8362759198859,11.5672696489794,11.7017727844326,11895.6334706125,0.0,1.0
1987-02-05,86.0,88.0,85.0,86.0,3300,11.5672696489794,11.8362759198859,11.4327665135261,11.5672696489794,24534.7440331384,0.0,1.0
1987-02-06,90.0,90.0,85.25,86.0,300,12.1052821907923,12.1052821907923,11.4663922973894,11.5672696489794,2230.43127573987,0.0,1.0
1987-02-09,87.0,90.0,87.0,90.0,600,11.7017727844326,12.1052821907923,11.7017727844326,12.1052821907923,4460.86255147972,0.0,1.0
1987-02-10,86.0,90.0,86.0,87.0,1300,11.5672696489794,12.1052821907923,11.5672696489794,11.7017727844326,9665.20219487269,0.0,1.0
1987-02-11,90.0,90.0,89.0,89.0,1300,12.1052821907923,12.1052821907923,11.9707790553391,11.9707790553391,9665.20219487277,0.0,1.0
1987-02-12,92.0,92.5,89.0,90.0,8100,12.3742884616988,12.4415400294255,11.9707790553391,12.1052821907923,60221.6444449765,0.0,1.0
1987-02-13,93.0,94.0,91.0,92.0,1000,12.5087915971521,12.6432947326053,12.2397853262456,12.3742884616988,7434.77091913287,0.0,1.0
1987-02-17,94.0,94.0,90.0,93.0,3700,12.6432947326053,12.6432947326053,12.1052821907923,12.5087915971521,27508.6524007917,0.0,1.0
1987-02-18,93.0,95.0,91.0,94.0,1300,12.5087915971521,12.7777978680586,12.2397853262456,12.6432947326053,9665.20219487273,0.0,1.0
1987-02-19,95.0,95.0,92.0,93.0,5900,12.7777978680586,12.7777978680586,12.3742884616988,12.5087915971521,43865.1484228839,0.0,1.0
1987-02-20,95.25,96.0,94.0,95.0,1200,12.8114236519219,12.9123010035118,12.6432947326053,12.7777978680586,8921.72510295945,0.0,1.0
1987-02-23,23.25,27.5,23.25,23.75,1375,12.5087915971521,14.7953448998573,12.5087915971521,12.7777978680586,2555.70250345192,0.0,4.0
1987-02-24,25.5,25.5,23.0,23.25,2900,13.7193198162313,13.7193198162313,12.3742884616988,12.5087915971521,5390.20891637134,0.0,1.0
1987-02-25,25.5,25.5,24.0,25.5,20100,13.7193198162313,13.7193198162313,12.9123010035118,13.7193198162313,37359.7238686428,0.0,1.0
1987-02-26,24.0,25.5,24.0,25.5,8600,12.9123010035118,13.7193198162313,12.9123010035118,13.7193198162313,15984.7574761357,0.0,1.0
1987-02-27,25.5,25.5,24.0,24.0,2200,13.7193198162313,13.7193198162313,12.9123010035118,12.9123010035118,4089.12400552309,0.0,1.0
1987-03-02,24.25,25.5,24.25,25.5,900,13.0468041389651,13.7193198162313,13.0468041389651,13.7193198162313,1672.82345680489,0.0,1.0
1987-03-03,24.0,25.5,24.0,24.25,5100,12.9123010035118,13.7193198162313,12.9123010035118,13.0468041389651,9479.33292189444,0.0,1.0
1987-03-04,25.5,25.5,24.0,24.0,2100,13.7193198162313,13.7193198162313,12.9123010035118,12.9123010035118,3903.25473254476,0.0,1.0
1987-03-05,25.5,25.5,24.0,25.5,6900,13.7193198162313,13.7193198162313,12.9123010035118,13.7193198162313,12824.9798355042,0.0,1.0
1987-03-06,25.5,25.5,24.0,25.5,500,13.7193198162313,13.7193198162313,12.9123010035118,13.7193198162313,929.346364891611,0.0,1.0
1987-03-09,25.0,25.5,23.5,25.5,2900,13.4503135453248,13.7193198162313,12.6432947326053,13.7193198162313,5390.20891637134,0.0,1.0
1987-03-10,25.5,25.5,24.0,25.0,2200,13.7193198162313,13.7193198162313,12.9123010035118,13.4503135453248,4089.12400552309,0.0,1.0
1987-03-11,25.5,25.5,24.0,25.5,1800,13.7193198162313,13.7193198162313,12.9123010035118,13.7193198162313,3345.6469136098,0.0,1.0
1987-03-12,25.5,25.5,23.0,25.5,2700,13.7193198162313,13.7193198162313,12.3742884616988,13.7193198162313,5018.4703704147,0.0,1.0
1987-03-13,25.5,25.5,25.5,25.5,0,13.7193198162313,13.7193198162313,13.7193198162313,13.7193198162313,0,0.0,1.0
1987-03-16,25.0,25.0,23.0,25.0,2200,13.4503135453248,13.4503135453248,12.3742884616988,13.4503135453248,4089.12400552309,0.0,1.0
1987-03-17,25.0,25.0,25.0,25.0,400,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,743.477091913289,0.0,1.0
1987-03-18,25.0,25.0,22.5,25.0,1000,13.4503135453248,13.4503135453248,12.1052821907923,13.4503135453248,1858.69272978322,0.0,1.0
1987-03-19,25.0,25.0,22.5,25.0,8200,13.4503135453248,13.4503135453248,12.1052821907923,13.4503135453248,15241.2803842224,0.0,1.0
1987-03-20,25.0,25.0,23.0,25.0,1800,13.4503135453248,13.4503135453248,12.3742884616988,13.4503135453248,3345.6469136098,0.0,1.0
1987-03-23,24.0,24.5,22.5,24.5,6200,12.9123010035118,13.1813072744183,12.1052821907923,13.1813072744183,11523.894924656,0.0,1.0
1987-03-24,22.5,24.5,22.5,24.0,2100,12.1052821907923,13.1813072744183,12.1052821907923,12.9123010035118,3903.25473254477,0.0,1.0
1987-03-25,22.5,25.0,22.5,22.5,400,12.1052821907923,13.4503135453248,12.1052821907923,12.1052821907923,743.47709191329,0.0,1.0
1987-03-26,23.5,25.0,22.5,22.5,800,12.6432947326053,13.4503135453248,12.1052821907923,12.1052821907923,1486.95418382658,0.0,1.0
1987-03-27,25.0,25.0,25.0,25.0,1000,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,1858.69272978322,0.0,1.0
1987-03-30,24.5,25.0,23.0,25.0,1700,13.1813072744183,13.4503135453248,12.3742884616988,13.4503135453248,3159.77764063148,0.0,1.0
1987-03-31,25.0,25.0,25.0,25.0,300,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,557.607818934967,0.0,1.0
1987-04-01,25.0,25.0,23.0,25.0,600,13.4503135453248,13.4503135453248,12.3742884616988,13.4503135453248,1115.21563786993,0.0,1.0
1987-04-02,23.0,25.0,23.0,25.0,400,12.3742884616988,13.4503135453248,12.3742884616988,13.4503135453248,743.47709191329,0.0,1.0
1987-04-03,23.0,23.0,23.0,23.0,1000,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,1858.69272978322,0.0,1.0
1987-04-06,24.0,24.5,23.0,23.0,900,12.9123010035118,13.1813072744183,12.3742884616988,12.3742884616988,1672.8234568049,0.0,1.0
1987-04-07,23.0,25.0,23.0,24.0,8600,12.3742884616988,13.4503135453248,12.3742884616988,12.9123010035118,15984.7574761357,0.0,1.0
1987-04-08,24.75,24.75,23.0,23.0,700,13.3158104098716,13.3158104098716,12.3742884616988,12.3742884616988,1301.08491084825,0.0,1.0
1987-04-09,24.75,24.75,23.0,24.75,1000,13.3158104098716,13.3158104098716,12.3742884616988,13.3158104098716,1858.69272978322,0.0,1.0
1987-04-10,23.0,24.75,23.0,24.75,1400,12.3742884616988,13.3158104098716,12.3742884616988,13.3158104098716,2602.16982169651,0.0,1.0
1987-04-13,24.62,24.62,23.0,23.0,7000,13.2458687794359,13.2458687794359,12.3742884616988,12.3742884616988,13010.8491084825,0.0,1.0
1987-04-14,22.75,24.62,22.5,24.62,3500,12.2397853262456,13.2458687794359,12.1052821907923,13.2458687794359,6505.42455424126,0.0,1.0
1987-04-15,22.75,22.75,22.75,22.75,1400,12.2397853262456,12.2397853262456,12.2397853262456,12.2397853262456,2602.1698216965,0.0,1.0
1987-04-16,23.75,24.25,22.75,22.75,6000,12.7777978680586,13.0468041389651,12.2397853262456,12.2397853262456,11152.1563786993,0.0,1.0
1987-04-20,25.25,25.25,23.5,23.75,3300,13.5848166807781,13.5848166807781,12.6432947326053,12.7777978680586,6133.68600828461,0.0,1.0
1987-04-21,23.5,25.0,23.5,25.0,2100,12.6432947326053,13.4503135453248,12.6432947326053,13.4503135453248,3903.25473254477,0.0,1.0
1987-04-22,24.38,24.38,24.0,24.0,9700,13.1167457694008,13.1167457694008,12.9123010035118,12.9123010035118,18029.3194788972,0.0,1.0
1987-04-23,26.5,26.5,24.0,24.38,3000,14.2573323580443,14.2573323580443,12.9123010035118,13.1167457694008,5576.07818934966,0.0,1.0
1987-04-24,24.5,26.5,24.5,26.5,2400,13.1813072744183,14.2573323580443,13.1813072744183,14.2573323580443,4460.86255147973,0.0,1.0
1987-04-27,25.0,26.5,24.5,24.5,1600,13.4503135453248,14.2573323580443,13.1813072744183,13.1813072744183,2973.90836765316,0.0,1.0
1987-04-28,24.25,24.25,24.25,24.25,200,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,371.738545956643,0.0,1.0
1987-04-29,26.5,26.5,24.25,24.25,4900,14.2573323580443,14.2573323580443,13.0468041389651,13.0468041389651,9107.59437593778,0.0,1.0
1987-04-30,26.5,26.5,25.0,26.5,3900,14.2573323580443,14.2573323580443,13.4503135453248,14.2573323580443,7248.90164615456,0.0,1.0
1987-05-01,25.0,25.0,24.75,25.0,3100,13.4503135453248,13.4503135453248,13.3158104098716,13.4503135453248,5761.94746232799,0.0,1.0
1987-05-04,25.0,26.5,24.5,25.0,8200,13.4503135453248,14.2573323580443,13.1813072744183,13.4503135453248,15241.2803842224,0.0,1.0
1987-05-05,24.5,25.0,24.5,25.0,3200,13.1813072744183,13.4503135453248,13.1813072744183,13.4503135453248,5947.81673530631,0.0,1.0
1987-05-06,24.0,24.0,24.0,24.0,400,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,743.477091913289,0.0,1.0
1987-05-07,23.75,23.75,23.75,23.75,200,12.7777978680586,12.7777978680586,12.7777978680586,12.7777978680586,371.738545956643,0.0,1.0
1987-05-08,26.25,26.25,26.25,26.25,300,14.1228292225911,14.1228292225911,14.1228292225911,14.1228292225911,557.607818934964,0.0,1.0
1987-05-11,25.0,25.0,23.75,25.0,2100,13.4503135453248,13.4503135453248,12.7777978680586,13.4503135453248,3903.25473254477,0.0,1.0
1987-05-12,25.0,25.0,23.75,25.0,3200,13.4503135453248,13.4503135453248,12.7777978680586,13.4503135453248,5947.81673530631,0.0,1.0
1987-05-13,24.0,25.0,24.0,25.0,2700,12.9123010035118,13.4503135453248,12.9123010035118,13.4503135453248,5018.4703704147,0.0,1.0
1987-05-14,25.25,25.25,25.25,25.25,100,13.5848166807781,13.5848166807781,13.5848166807781,13.5848166807781,185.869272978321,0.0,1.0
1987-05-15,26.0,26.0,26.0,26.0,100,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,185.869272978322,0.0,1.0
1987-05-18,24.0,26.0,24.0,26.0,7100,12.9123010035118,13.9883260871378,12.9123010035118,13.9883260871378,13196.7183814609,0.0,1.0
1987-05-19,24.0,24.0,24.0,24.0,2300,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,4274.99327850141,0.0,1.0
1987-05-20,23.75,25.0,23.75,24.0,10800,12.7777978680586,13.4503135453248,12.7777978680586,12.9123010035118,20073.8814816587,0.0,1.0
1987-05-21,26.0,26.0,26.0,26.0,100,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,185.869272978322,0.0,1.0
1987-05-22,24.5,26.0,24.5,26.0,900,13.1813072744183,13.9883260871378,13.1813072744183,13.9883260871378,1672.8234568049,0.0,1.0
1987-05-26,24.0,24.0,24.0,24.0,800,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,1486.95418382658,0.0,1.0
1987-05-27,24.0,24.0,24.0,24.0,400,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,743.477091913289,0.0,1.0
1987-05-28,24.0,24.0,24.0,24.0,3400,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,6319.55528126296,0.0,1.0
1987-05-29,26.0,26.0,24.0,24.0,3200,13.9883260871378,13.9883260871378,12.9123010035118,12.9123010035118,5947.81673530631,0.0,1.0
1987-06-01,26.0,26.0,26.0,26.0,0,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,0,0.0,1.0
1987-06-02,26.0,26.0,24.0,26.0,1200,13.9883260871378,13.9883260871378,12.9123010035118,13.9883260871378,2230.43127573987,0.0,1.0
1987-06-03,26.0,26.0,26.0,26.0,0,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,0,0.0,1.0
1987-06-04,26.0,26.0,26.0,26.0,0,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,0,0.0,1.0
1987-06-05,26.0,26.0,26.0,26.0,0,13.9883260871378,13.9883260871378,13.9883260871378,13.9883260871378,0,0.0,1.0
1987-06-08,24.25,24.25,24.25,24.25,600,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,1115.21563786993,0.0,1.0
1987-06-09,24.25,24.25,24.25,24.25,600,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,1115.21563786993,0.0,1.0
1987-06-10,25.0,26.0,25.0,25.0,600,13.4503135453248,13.9883260871378,13.4503135453248,13.4503135453248,1115.21563786993,0.0,1.0
1987-06-11,24.25,24.25,24.25,24.25,500,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,929.346364891608,0.0,1.0
1987-06-12,24.25,24.25,24.25,24.25,200,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,371.738545956643,0.0,1.0
1987-06-15,25.0,26.0,25.0,25.0,500,13.4503135453248,13.9883260871378,13.4503135453248,13.4503135453248,929.346364891611,0.0,1.0
1987-06-16,24.5,25.5,24.25,25.0,6100,13.1813072744183,13.7193198162313,13.0468041389651,13.4503135453248,11338.0256516777,0.0,1.0
1987-06-17,24.5,24.5,24.5,24.5,0,13.1813072744183,13.1813072744183,13.1813072744183,13.1813072744183,0,0.0,1.0
1987-06-18,24.0,24.25,24.0,24.25,2000,12.9123010035118,13.0468041389651,12.9123010035118,13.0468041389651,3717.38545956645,0.0,1.0
1987-06-19,24.75,25.5,24.0,24.0,4800,13.3158104098716,13.7193198162313,12.9123010035118,12.9123010035118,8921.72510295943,0.0,1.0
1987-06-22,24.0,24.0,24.0,24.0,1200,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,2230.43127573987,0.0,1.0
1987-06-23,24.0,24.0,24.0,24.0,500,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,929.346364891612,0.0,1.0
1987-06-24,24.0,24.25,24.0,24.0,4900,12.9123010035118,13.0468041389651,12.9123010035118,12.9123010035118,9107.59437593779,0.0,1.0
1987-06-25,24.0,25.0,24.0,24.0,900,12.9123010035118,13.4503135453248,12.9123010035118,12.9123010035118,1672.8234568049,0.0,1.0
1987-06-26,24.0,24.0,24.0,24.0,400,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,743.477091913289,0.0,1.0
1987-06-29,24.0,24.12,23.75,24.0,11700,12.9123010035118,12.9768625085294,12.7777978680586,12.9123010035118,21746.7049384637,0.0,1.0
1987-06-30,24.0,24.0,24.0,24.0,1700,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,3159.77764063148,0.0,1.0
1987-07-01,24.0,24.25,24.0,24.0,8600,12.9123010035118,13.0468041389651,12.9123010035118,12.9123010035118,15984.7574761357,0.0,1.0
1987-07-02,25.0,25.0,25.0,25.0,100,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,185.869272978322,0.0,1.0
1987-07-06,25.0,25.0,25.0,25.0,0,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,0,0.0,1.0
1987-07-07,23.5,25.0,23.5,25.0,3400,12.6432947326053,13.4503135453248,12.6432947326053,13.4503135453248,6319.55528126296,0.0,1.0
1987-07-08,23.5,23.5,23.5,23.5,0,12.6432947326053,12.6432947326053,12.6432947326053,12.6432947326053,0,0.0,1.0
1987-07-09,25.0,25.0,25.0,25.0,200,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,371.738545956644,0.0,1.0
1987-07-10,25.0,25.0,25.0,25.0,0,13.4503135453248,13.4503135453248,13.4503135453248,13.4503135453248,0,0.0,1.0
1987-07-13,24.0,24.0,23.0,24.0,2200,12.9123010035118,12.9123010035118,12.3742884616988,12.9123010035118,4089.12400552309,0.0,1.0
1987-07-14,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-07-15,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-07-16,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-07-17,23.0,24.0,23.0,24.0,3100,12.3742884616988,12.9123010035118,12.3742884616988,12.9123010035118,5761.947462328,0.0,1.0
1987-07-20,23.0,23.0,23.0,23.0,0,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,0,0.0,1.0
1987-07-21,24.25,24.25,24.25,24.25,100,13.0468041389651,13.0468041389651,13.0468041389651,13.0468041389651,185.869272978322,0.0,1.0
1987-07-22,23.75,23.75,23.0,23.75,5800,12.7777978680586,12.7777978680586,12.3742884616988,12.7777978680586,10780.4178327427,0.0,1.0
1987-07-23,23.0,23.0,23.0,23.0,400,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,743.47709191329,0.0,1.0
1987-07-24,23.0,24.5,23.0,23.0,500,12.3742884616988,13.1813072744183,12.3742884616988,12.3742884616988,929.346364891612,0.0,1.0
1987-07-27,23.0,23.0,23.0,23.0,0,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,0,0.0,1.0
1987-07-28,23.0,23.0,23.0,23.0,0,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,0,0.0,1.0
1987-07-29,23.0,23.0,23.0,23.0,0,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,0,0.0,1.0
1987-07-30,23.0,23.0,23.0,23.0,100,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,185.869272978322,0.0,1.0
1987-07-31,23.0,24.0,23.0,23.0,2400,12.3742884616988,12.9123010035118,12.3742884616988,12.3742884616988,4460.86255147974,0.0,1.0
1987-08-03,24.0,24.0,23.0,23.0,2200,12.9123010035118,12.9123010035118,12.3742884616988,12.3742884616988,4089.12400552309,0.0,1.0
1987-08-04,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-08-05,23.25,24.5,23.0,24.0,21400,12.5087915971521,13.1813072744183,12.3742884616988,12.9123010035118,39776.0244173608,0.0,1.0
1987-08-06,24.0,24.0,23.0,23.25,2500,12.9123010035118,12.9123010035118,12.3742884616988,12.5087915971521,4646.73182445806,0.0,1.0
1987-08-07,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-08-10,22.75,24.0,22.75,24.0,700,12.2397853262456,12.9123010035118,12.2397853262456,12.9123010035118,1301.08491084825,0.0,1.0
1987-08-11,24.0,24.0,22.75,22.75,2300,12.9123010035118,12.9123010035118,12.2397853262456,12.2397853262456,4274.99327850141,0.0,1.0
1987-08-12,22.75,22.75,22.75,22.75,100,12.2397853262456,12.2397853262456,12.2397853262456,12.2397853262456,185.869272978322,0.0,1.0
1987-08-13,22.75,22.75,22.75,22.75,200,12.2397853262456,12.2397853262456,12.2397853262456,12.2397853262456,371.738545956643,0.0,1.0
1987-08-14,22.75,24.0,22.75,22.75,300,12.2397853262456,12.9123010035118,12.2397853262456,12.2397853262456,557.607818934965,0.0,1.0
1987-08-17,23.0,24.0,23.0,23.0,2000,12.3742884616988,12.9123010035118,12.3742884616988,12.3742884616988,3717.38545956645,0.0,1.0
1987-08-18,24.0,24.5,23.0,23.0,1500,12.9123010035118,13.1813072744183,12.3742884616988,12.3742884616988,2788.03909467483,0.0,1.0
1987-08-19,24.5,24.5,24.5,24.5,100,13.1813072744183,13.1813072744183,13.1813072744183,13.1813072744183,185.869272978322,0.0,1.0
1987-08-20,24.5,24.5,24.5,24.5,0,13.1813072744183,13.1813072744183,13.1813072744183,13.1813072744183,0,0.0,1.0
1987-08-21,23.0,23.0,23.0,23.0,600,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,1115.21563786993,0.0,1.0
1987-08-24,23.0,23.0,23.0,23.0,200,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,371.738545956645,0.0,1.0
1987-08-25,23.0,23.0,23.0,23.0,2200,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,4089.12400552309,0.0,1.0
1987-08-26,23.0,23.0,23.0,23.0,0,12.3742884616988,12.3742884616988,12.3742884616988,12.3742884616988,0,0.0,1.0
1987-08-27,24.0,24.0,23.0,23.0,2300,12.9123010035118,12.9123010035118,12.3742884616988,12.3742884616988,4274.99327850141,0.0,1.0
1987-08-28,23.0,24.5,23.0,24.0,1100,12.3742884616988,13.1813072744183,12.3742884616988,12.9123010035118,2044.56200276155,0.0,1.0
1987-08-31,25.0,25.0,23.0,23.0,1500,13.4503135453248,13.4503135453248,12.3742884616988,12.3742884616988,2788.03909467483,0.0,1.0
1987-09-01,25.0,25.0,23.5,25.0,11300,13.4503135453248,13.4503135453248,12.6432947326053,13.4503135453248,21003.2278465504,0.0,1.0
1987-09-02,23.75,25.0,23.75,25.0,4000,12.7777978680586,13.4503135453248,12.7777978680586,13.4503135453248,7434.77091913286,0.0,1.0
1987-09-03,23.25,23.25,23.25,23.25,300,12.5087915971521,12.5087915971521,12.5087915971521,12.5087915971521,557.607818934965,0.0,1.0
1987-09-04,25.25,25.25,25.0,25.0,300,13.5848166807781,13.5848166807781,13.4503135453248,13.4503135453248,557.607818934964,0.0,1.0
1987-09-08,24.5,25.25,23.25,25.25,3700,13.1813072744183,13.5848166807781,12.5087915971521,13.5848166807781,6877.16310019792,0.0,1.0
1987-09-09,25.25,25.25,25.25,25.25,200,13.5848166807781,13.5848166807781,13.5848166807781,13.5848166807781,371.738545956643,0.0,1.0
1987-09-10,24.0,24.5,23.5,24.5,6300,12.9123010035118,13.1813072744183,12.6432947326053,13.1813072744183,11709.7641976343,0.0,1.0
1987-09-11,24.0,24.5,24.0,24.0,14500,12.9123010035118,13.1813072744183,12.9123010035118,12.9123010035118,26951.0445818567,0.0,1.0
1987-09-14,24.0,24.5,23.5,24.0,1500,12.9123010035118,13.1813072744183,12.6432947326053,12.9123010035118,2788.03909467483,0.0,1.0
1987-09-15,24.5,24.5,23.5,24.0,800,13.1813072744183,13.1813072744183,12.6432947326053,12.9123010035118,1486.95418382658,0.0,1.0
1987-09-16,24.5,24.5,24.5,24.5,700,13.1813072744183,13.1813072744183,13.1813072744183,13.1813072744183,1301.08491084826,0.0,1.0
1987-09-17,23.75,24.5,23.5,24.5,3500,12.7777978680586,13.1813072744183,12.6432947326053,13.1813072744183,6505.42455424126,0.0,1.0
1987-09-18,24.5,24.5,24.0,24.0,2900,13.1813072744183,13.1813072744183,12.9123010035118,12.9123010035118,5390.20891637135,0.0,1.0
1987-09-21,24.0,24.5,23.5,24.5,1900,12.9123010035118,13.1813072744183,12.6432947326053,13.1813072744183,3531.51618658812,0.0,1.0
1987-09-22,24.0,24.0,24.0,24.0,0,12.9123010035118,12.9123010035118,12.9123010035118,12.9123010035118,0,0.0,1.0
1987-09-23,23.5,24.5,23.5,24.0,1500,12.6432947326053,13.1813072744183,12.6432947326053,12.9123010035118,2788.03909467484,0.0,1.0
1987-09-24,23.5,24.5,23.5,23.5,1400,12.6432947326053,13.1813072744183,12.6432947326053,12.6432947326053,2602.16982169651,0.0,1.0
1987-09-25,23.5,24.0,23.12,23.5,29200,12.6432947326053,12.9123010035118,12.4388499667164,12.6432947326053,54273.8277096701,0.0,1.0
1987-09-28,23.5,23.5,23.5,23.5,0,12.6432947326053,12.6432947326053,12.6432947326053,12.6432947326053,0,0.0,1.0
1987-09-29,23.5,23.5,23.5,23.5,0,12.6432947326053,12.6432947326053,12.6432947326053,12.6432947326053,0,0.0,1.0
1987-09-30,24.5,24.5,23.5,23.5,4700,13.1813072744183,13.1813072744183,12.6432947326053,12.6432947326053,8735.85582998115,0.0,1.0
1987-10-01,23.75,23.75,23.75,23.75,1800,12.7777978680586,12.7777978680586,12.7777978680586,12.7777978680586,3345.64691360979,0.0,1.0
1987-10-02,23.5,24.5,23.5,23.75,700,12.6432947326053,13.1813072744183,12.6432947326053,12.7777978680586,1301.08491084826,0.0,1.0
1987-10-05,23.5,23.5,23.5,23.5,100,12.6432947326053,12.6432947326053,12.6432947326053,12.6432947326053,185.869272978322,0.0,1.0
1987-10-06,23.5,23.5,23.25,23.5,5700,12.6432947326053,12.6432947326053,12.5087915971521,12.6432947326053,10594.5485597644,0.0,1.0
1987-10-07,24.5,24.5,23.25,23.5,6800,13.1813072744183,13.1813072744183,12.5087915971521,12.6432947326053,12639.1105625259,0.0,1.0
1987-10-08,23.0,23.5,23.0,23.5,8500,12.3742884616988,12.6432947326053,12.3742884616988,12.6432947326053,15798.8882031574,0.0,1.0
1987-10-09,23.0,23.25,23.0,23.0,1200,12.3742884616988,12.5087915971521,12.3742884616988,12.3742884616988,2230.43127573987,0.0,1.0
1987-10-12,24.0,24.5,23.0,23.0,5100,12.9123010035118,13.1813072744183,12.3742884616988,12.3742884616988,9479.33292189444,0.0,1.0
1987-10-13,23.5,24.5,23.25,24.0,1600,12.6432947326053,13.1813072744183,12.5087915971521,12.9123010035118,2973.90836765316,0.0,1.0
1987-10-14,22.75,23.0,22.75,23.0,500,12.2397853262456,12.3742884616988,12.2397853262456,12.3742884616988,929.346364891609,0.0,1.0
1987-10-15,22.88,23.0,22.75,22.75,8800,12.3097269566813,12.3742884616988,12.2397853262456,12.2397853262456,16356.4960220923,0.0,1.0
1987-10-16,22.0,24.5,22.0,22.88,3400,11.8362759198859,13.1813072744183,11.8362759198859,12.3097269566813,6319.55528126291,0.0,1.0
1987-10-19,20.5,22.0,20.5,22.0,3200,11.0292571071664,11.8362759198859,11.0292571071664,11.8362759198859,5947.81673530628,0.0,1.0
1987-10-20,17.5,22.0,17.5,20.5,3200,9.41521948172738,11.8362759198859,9.41521948172738,11.0292571071664,5947.8167353063,0.0,1.0
1987-10-21,18.25,20.0,17.5,17.5,14400,9.81872888808713,10.7602508362599,9.41521948172738,9.41521948172738,26765.1753088783,0.0,1.0
1987-10-22,18.0,18.0,17.5,18.0,4400,9.68422575263388,9.68422575263388,9.41521948172738,9.68422575263388,8178.24801104616,0.0,1.0
1987-10-23,17.0,19.0,17.0,18.0,2200,9.14621321082089,10.2222382944469,9.14621321082089,9.68422575263388,4089.12400552308,0.0,1.0
1987-10-26,15.5,18.5,15.5,17.0,3200,8.41989627937335,10.0495536237682,8.41989627937335,9.23472495157077,5890.80890717237,0.15,1.0
1987-10-27,17.5,17.5,15.5,15.5,1300,9.50633450896991,9.50633450896991,8.41989627937335,8.41989627937335,2393.14111853877,0.0,1.0
1987-10-28,16.0,17.5,14.75,17.5,4600,8.69150583677249,9.50633450896991,8.01248194327464,9.50633450896991,8468.03780406028,0.0,1.0
1987-10-29,17.5,17.5,16.0,16.0,1300,9.50633450896991,9.50633450896991,8.69150583677249,8.69150583677249,2393.14111853877,0.0,1.0
1987-10-30,16.0,17.5,16.0,17.5,6800,8.69150583677249,9.50633450896991,8.69150583677249,9.50633450896991,12517.9689277413,0.0,1.0
1987-11-02,16.0,16.0,16.0,16.0,0,8.69150583677249,8.69150583677249,8.69150583677249,8.69150583677249,0,0.0,1.0
1987-11-03,16.0,16.0,16.0,16.0,0,8.69150583677249,8.69150583677249,8.69150583677249,8.69150583677249,0,0.0,1.0
1987-11-04,16.5,18.0,16.0,16.0,4800,8.96311539417163,9.77794406636905,8.69150583677249,8.69150583677249,8836.21336075855,0.0,1.0
1987-11-05,16.5,18.25,16.5,16.5,900,8.96311539417163,9.91374884506862,8.96311539417163,8.96311539417163,1656.79000514223,0.0,1.0
1987-11-06,16.5,16.75,16.5,16.5,1300,8.96311539417163,9.0989201728712,8.96311539417163,8.96311539417163,2393.14111853877,0.0,1.0
1987-11-09,17.5,17.5,16.25,16.5,3300,9.50633450896991,9.50633450896991,8.82731061547206,8.96311539417163,6074.8966855215,0.0,1.0
1987-11-10,16.25,17.0,16.25,17.0,1700,8.82731061547206,9.23472495157077,8.82731061547206,9.23472495157077,3129.49223193532,0.0,1.0
1987-11-11,16.5,18.5,16.5,16.5,1400,8.96311539417163,10.0495536237682,8.96311539417163,8.96311539417163,2577.22889688791,0.0,1.0
1987-11-12,17.0,18.5,17.0,17.0,1500,9.23472495157077,10.0495536237682,9.23472495157077,9.23472495157077,2761.31667523705,0.0,1.0
1987-11-13,16.5,17.5,16.5,17.0,3100,8.96311539417163,9.50633450896991,8.96311539417163,9.23472495157077,5706.72112882323,0.0,1.0
1987-11-16,18.5,18.5,18.5,18.5,3200,10.0495536237682,10.0495536237682,10.0495536237682,10.0495536237682,5890.80890717236,0.0,1.0
1987-11-17,17.0,17.0,17.0,17.0,700,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,1288.61444844396,0.0,1.0
1987-11-18,17.0,17.0,17.0,17.0,400,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,736.351113396546,0.0,1.0
1987-11-19,17.0,19.0,17.0,17.0,5400,9.23472495157077,10.3211631811673,9.23472495157077,9.23472495157077,9940.74003085337,0.0,1.0
1987-11-20,17.0,17.0,17.0,17.0,500,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,920.438891745682,0.0,1.0
1987-11-23,17.0,18.0,17.0,17.0,1900,9.23472495157077,9.77794406636905,9.23472495157077,9.23472495157077,3497.66778863359,0.0,1.0
1987-11-24,17.0,18.0,17.0,17.0,1400,9.23472495157077,9.77794406636905,9.23472495157077,9.23472495157077,2577.22889688791,0.0,1.0
1987-11-25,17.0,19.0,17.0,17.0,700,9.23472495157077,10.3211631811673,9.23472495157077,9.23472495157077,1288.61444844396,0.0,1.0
1987-11-27,19.0,19.0,19.0,19.0,100,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,184.087778349137,0.0,1.0
1987-11-30,19.0,19.0,19.0,19.0,1500,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,2761.31667523706,0.0,1.0
1987-12-01,17.0,17.0,17.0,17.0,1000,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,1840.87778349136,0.0,1.0
1987-12-02,17.0,17.0,17.0,17.0,0,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,0,0.0,1.0
1987-12-03,17.25,17.25,17.0,17.0,1600,9.37052973027034,9.37052973027034,9.23472495157077,9.23472495157077,2945.40445358618,0.0,1.0
1987-12-04,15.5,17.0,15.5,17.0,1900,8.41989627937335,9.23472495157077,8.41989627937335,9.23472495157077,3497.66778863359,0.0,1.0
1987-12-07,16.25,17.12,15.75,15.75,1600,8.82731061547206,9.29991124534656,8.55570105807292,8.55570105807292,2945.40445358618,0.0,1.0
1987-12-08,16.5,16.5,16.0,16.25,1200,8.96311539417163,8.96311539417163,8.69150583677249,8.82731061547206,2209.05334018964,0.0,1.0
1987-12-09,16.5,16.5,16.5,16.5,0,8.96311539417163,8.96311539417163,8.96311539417163,8.96311539417163,0,0.0,1.0
1987-12-10,15.5,15.5,15.5,15.5,200,8.41989627937335,8.41989627937335,8.41989627937335,8.41989627937335,368.175556698273,0.0,1.0
1987-12-11,16.25,16.5,15.5,15.5,9300,8.82731061547206,8.96311539417163,8.41989627937335,8.41989627937335,17120.1633864697,0.0,1.0
1987-12-14,15.5,16.0,15.5,16.0,700,8.41989627937335,8.69150583677249,8.41989627937335,8.69150583677249,1288.61444844396,0.0,1.0
1987-12-15,18.88,18.88,15.5,15.5,2600,10.2559768873915,10.2559768873915,8.41989627937335,8.41989627937335,4786.28223707757,0.0,1.0
1987-12-16,19.0,19.0,17.0,18.88,2000,10.3211631811673,10.3211631811673,9.23472495157077,10.2559768873915,3681.75556698274,0.0,1.0
1987-12-17,16.5,16.5,16.5,16.5,100,8.96311539417163,8.96311539417163,8.96311539417163,8.96311539417163,184.087778349136,0.0,1.0
1987-12-18,16.62,16.62,16.5,16.5,7100,9.02830168794742,9.02830168794742,8.96311539417163,8.96311539417163,13070.2322627887,0.0,1.0
1987-12-21,16.5,16.5,16.5,16.5,800,8.96311539417163,8.96311539417163,8.96311539417163,8.96311539417163,1472.70222679309,0.0,1.0
1987-12-22,17.0,19.0,16.0,16.5,4700,9.23472495157077,10.3211631811673,8.69150583677249,8.96311539417163,8652.12558240942,0.0,1.0
1987-12-23,18.75,18.75,18.75,18.75,300,10.1853584024678,10.1853584024678,10.1853584024678,10.1853584024678,552.263335047407,0.0,1.0
1987-12-24,19.0,19.0,16.5,18.75,14000,10.3211631811673,10.3211631811673,8.96311539417163,10.1853584024678,25772.2889688792,0.0,1.0
1987-12-28,18.25,18.25,18.25,18.25,300,9.91374884506862,9.91374884506862,9.91374884506862,9.91374884506862,552.26333504741,0.0,1.0
1987-12-29,17.25,17.25,16.25,17.25,2300,9.37052973027034,9.37052973027034,8.82731061547206,9.37052973027034,4234.01890203014,0.0,1.0
1987-12-30,17.25,17.25,17.25,17.25,0,9.37052973027034,9.37052973027034,9.37052973027034,9.37052973027034,0,0.0,1.0
1987-12-31,18.0,19.0,16.0,17.25,1100,9.77794406636905,10.3211631811673,8.69150583677249,9.37052973027034,2024.9655618405,0.0,1.0
1988-01-04,16.5,16.5,16.5,16.5,1600,8.96311539417163,8.96311539417163,8.96311539417163,8.96311539417163,2945.40445358618,0.0,1.0
1988-01-05,19.5,19.5,17.0,17.0,2000,10.5927727385665,10.5927727385665,9.23472495157077,9.23472495157077,3681.75556698272,0.0,1.0
1988-01-06,19.0,19.0,17.0,19.0,2800,10.3211631811673,10.3211631811673,9.23472495157077,10.3211631811673,5154.45779377584,0.0,1.0
1988-01-07,17.0,17.0,17.0,17.0,100,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,184.087778349136,0.0,1.0
1988-01-08,19.0,19.0,17.12,17.12,300,10.3211631811673,10.3211631811673,9.29991124534656,9.29991124534656,552.263335047411,0.0,1.0
1988-01-11,17.12,17.12,17.0,17.12,3800,9.29991124534656,9.29991124534656,9.23472495157077,9.29991124534656,6995.33557726719,0.0,1.0
1988-01-12,17.0,17.0,17.0,17.0,300,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,552.263335047409,0.0,1.0
1988-01-13,19.0,19.0,19.0,19.0,100,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,184.087778349137,0.0,1.0
1988-01-14,17.0,17.0,17.0,17.0,1300,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,2393.14111853877,0.0,1.0
1988-01-15,18.12,19.0,18.12,18.12,1400,9.84313036014484,10.3211631811673,9.84313036014484,9.84313036014484,2577.22889688791,0.0,1.0
1988-01-18,17.5,17.5,17.0,17.5,400,9.50633450896991,9.50633450896991,9.23472495157077,9.50633450896991,736.351113396546,0.0,1.0
1988-01-19,17.0,17.0,17.0,17.0,500,9.23472495157077,9.23472495157077,9.23472495157077,9.23472495157077,920.438891745682,0.0,1.0
1988-01-20,18.0,18.0,18.0,18.0,1500,9.77794406636905,9.77794406636905,9.77794406636905,9.77794406636905,2761.31667523705,0.0,1.0
1988-01-21,17.25,17.25,17.25,17.25,300,9.37052973027034,9.37052973027034,9.37052973027034,9.37052973027034,552.263335047409,0.0,1.0
1988-01-22,18.5,18.5,17.25,17.25,700,10.0495536237682,10.0495536237682,9.37052973027034,9.37052973027034,1288.61444844395,0.0,1.0
1988-01-25,17.25,17.25,17.25,17.25,100,9.37052973027034,9.37052973027034,9.37052973027034,9.37052973027034,184.087778349136,0.0,1.0
1988-01-26,17.25,18.0,17.25,17.25,2100,9.37052973027034,9.77794406636905,9.37052973027034,9.37052973027034,3865.84334533187,0.0,1.0
1988-01-27,19.0,19.0,19.0,19.0,100,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,184.087778349137,0.0,1.0
1988-01-28,19.0,19.0,19.0,19.0,0,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,0,0.0,1.0
1988-01-29,19.0,19.0,17.25,19.0,1900,10.3211631811673,10.3211631811673,9.37052973027034,10.3211631811673,3497.6677886336,0.0,1.0
1988-02-01,19.0,19.0,17.25,19.0,900,10.3211631811673,10.3211631811673,9.37052973027034,10.3211631811673,1656.79000514223,0.0,1.0
1988-02-02,18.5,19.0,18.5,19.0,1900,10.0495536237682,10.3211631811673,10.0495536237682,10.3211631811673,3497.66778863359,0.0,1.0
1988-02-03,19.0,19.0,17.75,18.5,18400,10.3211631811673,10.3211631811673,9.64213928766948,10.0495536237682,33872.1512162412,0.0,1.0
1988-02-04,19.5,19.5,18.5,19.0,2700,10.5927727385665,10.5927727385665,10.0495536237682,10.3211631811673,4970.37001542667,0.0,1.0
1988-02-05,18.5,19.5,18.5,19.5,1400,10.0495536237682,10.5927727385665,10.0495536237682,10.5927727385665,2577.22889688791,0.0,1.0
1988-02-08,19.5,19.5,18.5,18.5,2800,10.5927727385665,10.5927727385665,10.0495536237682,10.0495536237682,5154.45779377581,0.0,1.0
1988-02-09,18.5,18.5,18.5,18.5,500,10.0495536237682,10.0495536237682,10.0495536237682,10.0495536237682,920.438891745682,0.0,1.0
1988-02-10,18.75,18.75,18.75,18.75,500,10.1853584024678,10.1853584024678,10.1853584024678,10.1853584024678,920.438891745679,0.0,1.0
1988-02-11,18.75,18.75,18.75,18.75,0,10.1853584024678,10.1853584024678,10.1853584024678,10.1853584024678,0,0.0,1.0
1988-02-12,19.0,21.0,19.0,19.0,9400,10.3211631811673,11.4076014107639,10.3211631811673,10.3211631811673,17304.2511648189,0.0,1.0
1988-02-16,21.5,21.5,21.5,21.5,500,11.679210968163,11.679210968163,11.679210968163,11.679210968163,920.438891745685,0.0,1.0
1988-02-17,19.0,19.0,19.0,19.0,500,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,920.438891745685,0.0,1.0
1988-02-18,19.0,19.0,19.0,19.0,0,10.3211631811673,10.3211631811673,10.3211631811673,10.3211631811673,0,0.0,1.0
1988-02-19,19.12,19.12,19.0,19.0,2200,10.3863494749431,10.3863494749431,10.3211631811673,10.3211631811673,4049.93112368101,0.0,1.0
1988-02-22,19.12,19.12,19.12,19.12,0,10.3863494749431,10.3863494749431,10.3863494749431,10.3863494749431,0,0.0,1.0
1988-02-23,19.12,19.12,19.12,19.12,0,10.3863494749431,10.3863494749431,10.3863494749431,10.3863494749431,0,0.0,1.0
1988-02-24,19.12,19.12,19.12,19.12,0,10.3863494749431,10.3863494749431,10.3863494749431,10.3863494749431,0,0.0,1.0
1988-02-25,21.5,21.5,21.5,21.5,400,11.679210968163,11.679210968163,11.679210968163,11.679210968163,736.351113396548,0.0,1.0
1988-02-26,20.0,22.0,20.0,21.5,12300,10.8643822959656,11.9508205255622,10.8643822959656,11.679210968163,22642.7967369438,0.0,1.0
1988-02-29,22.0,23.0,20.0,20.0,3100,11.9508205255622,12.4940396403604,10.8643822959656,10.8643822959656,5706.72112882322,0.0,1.0
1988-03-01,20.5,20.5,20.5,20.5,100,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,184.087778349137,0.0,1.0
1988-03-02,23.0,23.0,23.0,23.0,200,12.4940396403604,12.4940396403604,12.4940396403604,12.4940396403604,368.175556698275,0.0,1.0
1988-03-03,21.5,21.5,20.5,21.5,4500,11.679210968163,11.679210968163,11.1359918533647,11.679210968163,8283.95002571116,0.0,1.0
1988-03-04,22.0,22.5,22.0,22.0,800,11.9508205255622,12.2224300829613,11.9508205255622,11.9508205255622,1472.70222679309,0.0,1.0
1988-03-07,20.5,20.5,20.5,20.5,100,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,184.087778349137,0.0,1.0
1988-03-08,23.0,23.0,23.0,23.0,100,12.4940396403604,12.4940396403604,12.4940396403604,12.4940396403604,184.087778349137,0.0,1.0
1988-03-09,20.5,22.0,20.5,22.0,400,11.1359918533647,11.9508205255622,11.1359918533647,11.9508205255622,736.351113396549,0.0,1.0
1988-03-10,20.5,20.5,20.5,20.5,0,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,0,0.0,1.0
1988-03-11,20.25,20.25,20.25,20.25,100,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,184.087778349136,0.0,1.0
1988-03-14,20.25,20.25,20.25,20.25,0,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,0,0.0,1.0
1988-03-15,20.25,20.25,20.25,20.25,200,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,368.175556698272,0.0,1.0
1988-03-16,22.5,22.5,22.5,22.5,400,12.2224300829613,12.2224300829613,12.2224300829613,12.2224300829613,736.351113396547,0.0,1.0
1988-03-17,21.75,22.5,20.25,22.5,1500,11.8150157468626,12.2224300829613,11.0001870746652,12.2224300829613,2761.31667523705,0.0,1.0
1988-03-18,22.5,22.5,22.5,22.5,500,12.2224300829613,12.2224300829613,12.2224300829613,12.2224300829613,920.438891745683,0.0,1.0
1988-03-21,22.5,22.5,22.5,22.5,0,12.2224300829613,12.2224300829613,12.2224300829613,12.2224300829613,0,0.0,1.0
1988-03-22,22.5,22.5,21.0,22.5,1300,12.2224300829613,12.2224300829613,11.4076014107639,12.2224300829613,2393.14111853878,0.0,1.0
1988-03-23,22.5,22.5,20.25,22.5,2500,12.2224300829613,12.2224300829613,11.0001870746652,12.2224300829613,4602.19445872842,0.0,1.0
1988-03-24,22.5,22.5,22.5,22.5,0,12.2224300829613,12.2224300829613,12.2224300829613,12.2224300829613,0,0.0,1.0
1988-03-25,20.5,20.5,20.5,20.5,500,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,920.438891745687,0.0,1.0
1988-03-28,22.0,22.0,20.5,20.5,1900,11.9508205255622,11.9508205255622,11.1359918533647,11.1359918533647,3497.66778863359,0.0,1.0
1988-03-29,21.5,23.5,21.5,22.0,4300,11.679210968163,12.7656491977596,11.679210968163,11.9508205255622,7915.77446901289,0.0,1.0
1988-03-30,21.0,21.0,21.0,21.0,2300,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,4234.01890203014,0.0,1.0
1988-03-31,21.0,22.0,21.0,21.0,2900,11.4076014107639,11.9508205255622,11.4076014107639,11.4076014107639,5338.54557212495,0.0,1.0
1988-04-04,21.0,23.0,21.0,21.0,1900,11.4076014107639,12.4940396403604,11.4076014107639,11.4076014107639,3497.66778863359,0.0,1.0
1988-04-05,23.0,23.0,21.0,21.0,600,12.4940396403604,12.4940396403604,11.4076014107639,11.4076014107639,1104.52667009482,0.0,1.0
1988-04-06,23.5,23.5,21.0,23.0,1500,12.7656491977596,12.7656491977596,11.4076014107639,12.4940396403604,2761.31667523705,0.0,1.0
1988-04-07,21.0,23.0,21.0,23.0,800,11.4076014107639,12.4940396403604,11.4076014107639,12.4940396403604,1472.70222679309,0.0,1.0
1988-04-08,22.5,23.0,22.0,22.0,9100,12.2224300829613,12.4940396403604,11.9508205255622,11.9508205255622,16751.9878297714,0.0,1.0
1988-04-11,21.25,23.5,21.25,22.5,400,11.5434061894635,12.7656491977596,11.5434061894635,12.2224300829613,736.351113396543,0.0,1.0
1988-04-12,21.25,21.25,21.25,21.25,0,11.5434061894635,11.5434061894635,11.5434061894635,11.5434061894635,0,0.0,1.0
1988-04-13,21.25,21.25,21.25,21.25,0,11.5434061894635,11.5434061894635,11.5434061894635,11.5434061894635,0,0.0,1.0
1988-04-14,20.75,21.75,20.75,21.25,2000,11.2717966320643,11.8150157468626,11.2717966320643,11.5434061894635,3681.75556698274,0.0,1.0
1988-04-15,21.5,23.0,20.5,20.75,1300,11.679210968163,12.4940396403604,11.1359918533647,11.2717966320643,2393.14111853878,0.0,1.0
1988-04-18,20.5,20.5,20.5,20.5,2700,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,4970.37001542671,0.0,1.0
1988-04-19,23.0,23.0,21.0,21.0,2600,12.4940396403604,12.4940396403604,11.4076014107639,11.4076014107639,4786.28223707757,0.0,1.0
1988-04-20,21.0,21.0,21.0,21.0,800,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,1472.70222679309,0.0,1.0
1988-04-21,20.5,22.5,20.5,21.0,2100,11.1359918533647,12.2224300829613,11.1359918533647,11.4076014107639,3865.84334533188,0.0,1.0
1988-04-22,20.5,20.5,20.5,20.5,1200,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,2209.05334018965,0.0,1.0
1988-04-25,20.75,21.5,20.25,20.5,6100,11.2717966320643,11.679210968163,11.0001870746652,11.1359918533647,11229.3544792973,0.0,1.0
1988-04-26,20.75,20.75,20.5,20.75,3400,11.2717966320643,11.2717966320643,11.1359918533647,11.2717966320643,6258.98446387065,0.0,1.0
1988-04-27,20.75,20.75,20.5,20.75,2600,11.2717966320643,11.2717966320643,11.1359918533647,11.2717966320643,4786.28223707756,0.0,1.0
1988-04-28,20.75,20.75,20.5,20.75,1800,11.2717966320643,11.2717966320643,11.1359918533647,11.2717966320643,3313.58001028446,0.0,1.0
1988-04-29,21.25,22.5,21.0,21.0,11000,11.5434061894635,12.2224300829613,11.4076014107639,11.4076014107639,20249.6556184049,0.0,1.0
1988-05-02,22.0,22.5,22.0,22.0,1500,11.9508205255622,12.2224300829613,11.9508205255622,11.9508205255622,2761.31667523704,0.0,1.0
1988-05-03,22.25,22.25,20.5,22.0,2400,12.0866253042617,12.0866253042617,11.1359918533647,11.9508205255622,4418.10668037929,0.0,1.0
1988-05-04,20.5,20.5,20.5,20.5,1200,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,2209.05334018965,0.0,1.0
1988-05-05,20.5,20.5,20.5,20.5,100,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,184.087778349137,0.0,1.0
1988-05-06,20.75,22.5,20.5,20.5,3500,11.2717966320643,12.2224300829613,11.1359918533647,11.1359918533647,6443.07224221979,0.0,1.0
1988-05-09,22.0,22.5,22.0,22.0,200,11.9508205255622,12.2224300829613,11.9508205255622,11.9508205255622,368.175556698272,0.0,1.0
1988-05-10,22.25,22.25,20.5,22.0,700,12.0866253042617,12.0866253042617,11.1359918533647,11.9508205255622,1288.61444844396,0.0,1.0
1988-05-11,20.5,20.5,20.5,20.5,400,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,736.351113396549,0.0,1.0
1988-05-12,22.25,22.25,20.5,20.5,500,12.0866253042617,12.0866253042617,11.1359918533647,11.1359918533647,920.438891745686,0.0,1.0
1988-05-13,20.75,20.75,20.75,20.75,1000,11.2717966320643,11.2717966320643,11.2717966320643,11.2717966320643,1840.87778349137,0.0,1.0
1988-05-16,20.75,20.75,20.62,20.75,1800,11.2717966320643,11.2717966320643,11.2011781471405,11.2717966320643,3313.58001028446,0.0,1.0
1988-05-17,20.5,20.5,20.5,20.5,200,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,368.175556698275,0.0,1.0
1988-05-18,20.0,22.25,20.0,20.5,4900,10.8643822959656,12.0866253042617,10.8643822959656,11.1359918533647,9020.3011391077,0.0,1.0
1988-05-19,22.25,22.25,22.25,22.25,100,12.0866253042617,12.0866253042617,12.0866253042617,12.0866253042617,184.087778349137,0.0,1.0
1988-05-20,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-05-23,20.5,20.5,20.5,20.5,500,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,920.438891745687,0.0,1.0
1988-05-24,20.5,20.5,20.5,20.5,0,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,0,0.0,1.0
1988-05-25,20.5,20.5,20.5,20.5,0,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,0,0.0,1.0
1988-05-26,22.25,22.25,20.0,20.5,8200,12.0866253042617,12.0866253042617,10.8643822959656,11.1359918533647,15095.1978246292,0.0,1.0
1988-05-27,22.25,22.25,22.25,22.25,0,12.0866253042617,12.0866253042617,12.0866253042617,12.0866253042617,0,0.0,1.0
1988-05-31,22.25,22.25,22.25,22.25,0,12.0866253042617,12.0866253042617,12.0866253042617,12.0866253042617,0,0.0,1.0
1988-06-01,20.0,22.25,20.0,22.25,1200,10.8643822959656,12.0866253042617,10.8643822959656,12.0866253042617,2209.05334018964,0.0,1.0
1988-06-02,22.25,22.25,20.0,20.0,1000,12.0866253042617,12.0866253042617,10.8643822959656,10.8643822959656,1840.87778349137,0.0,1.0
1988-06-03,22.25,22.25,22.25,22.25,0,12.0866253042617,12.0866253042617,12.0866253042617,12.0866253042617,0,0.0,1.0
1988-06-06,21.75,21.75,21.75,21.75,200,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,368.175556698273,0.0,1.0
1988-06-07,20.25,20.25,20.25,20.25,100,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,184.087778349136,0.0,1.0
1988-06-08,20.25,21.75,20.25,20.25,200,11.0001870746652,11.8150157468626,11.0001870746652,11.0001870746652,368.175556698272,0.0,1.0
1988-06-09,20.25,21.75,20.25,20.25,2300,11.0001870746652,11.8150157468626,11.0001870746652,11.0001870746652,4234.01890203013,0.0,1.0
1988-06-10,20.25,20.25,20.25,20.25,0,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,0,0.0,1.0
1988-06-13,20.25,20.25,20.25,20.25,0,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,0,0.0,1.0
1988-06-14,20.25,20.25,20.25,20.25,0,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,0,0.0,1.0
1988-06-15,20.25,21.75,20.25,20.25,1400,11.0001870746652,11.8150157468626,11.0001870746652,11.0001870746652,2577.22889688791,0.0,1.0
1988-06-16,20.5,21.5,20.25,20.25,2300,11.1359918533647,11.679210968163,11.0001870746652,11.0001870746652,4234.01890203016,0.0,1.0
1988-06-17,21.0,21.75,21.0,21.0,3100,11.4076014107639,11.8150157468626,11.4076014107639,11.4076014107639,5706.72112882323,0.0,1.0
1988-06-20,21.75,21.75,21.75,21.75,600,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,1104.52667009482,0.0,1.0
1988-06-21,20.0,20.0,20.0,20.0,2500,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,4602.19445872842,0.0,1.0
1988-06-22,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-06-23,21.75,21.75,21.75,21.75,200,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,368.175556698273,0.0,1.0
1988-06-24,20.0,20.5,20.0,20.5,2300,10.8643822959656,11.1359918533647,10.8643822959656,11.1359918533647,4234.01890203014,0.0,1.0
1988-06-27,20.75,21.0,20.75,20.75,1000,11.2717966320643,11.4076014107639,11.2717966320643,11.2717966320643,1840.87778349137,0.0,1.0
1988-06-28,20.75,20.75,20.75,20.75,0,11.2717966320643,11.2717966320643,11.2717966320643,11.2717966320643,0,0.0,1.0
1988-06-29,20.0,20.0,20.0,20.0,500,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,920.438891745683,0.0,1.0
1988-06-30,20.0,20.0,20.0,20.0,0,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,0,0.0,1.0
1988-07-01,20.5,21.0,20.0,20.0,2400,11.1359918533647,11.4076014107639,10.8643822959656,10.8643822959656,4418.1066803793,0.0,1.0
1988-07-05,21.0,21.0,21.0,21.0,500,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,920.438891745682,0.0,1.0
1988-07-06,20.25,21.0,20.0,21.0,1600,11.0001870746652,11.4076014107639,10.8643822959656,11.4076014107639,2945.40445358618,0.0,1.0
1988-07-07,21.0,21.0,20.0,20.25,1400,11.4076014107639,11.4076014107639,10.8643822959656,11.0001870746652,2577.22889688791,0.0,1.0
1988-07-08,21.0,21.0,21.0,21.0,0,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,0,0.0,1.0
1988-07-11,21.0,21.0,20.0,21.0,2000,11.4076014107639,11.4076014107639,10.8643822959656,11.4076014107639,3681.75556698273,0.0,1.0
1988-07-12,21.0,21.0,21.0,21.0,100,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,184.087778349136,0.0,1.0
1988-07-13,20.25,20.25,20.25,20.25,200,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,368.175556698272,0.0,1.0
1988-07-14,20.0,21.0,20.0,20.25,500,10.8643822959656,11.4076014107639,10.8643822959656,11.0001870746652,920.438891745683,0.0,1.0
1988-07-15,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-07-18,21.0,21.0,21.0,21.0,900,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,1656.79000514223,0.0,1.0
1988-07-19,21.0,21.0,21.0,21.0,0,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,0,0.0,1.0
1988-07-20,21.0,21.0,21.0,21.0,100,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,184.087778349136,0.0,1.0
1988-07-21,20.5,20.5,20.0,20.5,6000,11.1359918533647,11.1359918533647,10.8643822959656,11.1359918533647,11045.2667009482,0.0,1.0
1988-07-22,21.0,21.0,21.0,21.0,100,11.4076014107639,11.4076014107639,11.4076014107639,11.4076014107639,184.087778349136,0.0,1.0
1988-07-25,20.88,21.0,20.88,21.0,1300,11.3424151169881,11.4076014107639,11.3424151169881,11.4076014107639,2393.14111853877,0.0,1.0
1988-07-26,21.25,21.25,20.25,20.88,400,11.5434061894635,11.5434061894635,11.0001870746652,11.3424151169881,736.351113396543,0.0,1.0
1988-07-27,21.75,21.75,21.75,21.75,200,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,368.175556698273,0.0,1.0
1988-07-28,21.75,21.75,21.75,21.75,0,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,0,0.0,1.0
1988-07-29,21.75,21.75,21.75,21.75,0,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,0,0.0,1.0
1988-08-01,20.75,21.25,20.0,21.25,16900,11.2717966320643,11.5434061894635,10.8643822959656,11.5434061894635,31110.8345410041,0.0,1.0
1988-08-02,21.0,21.75,20.5,20.75,6100,11.4076014107639,11.8150157468626,11.1359918533647,11.2717966320643,11229.3544792973,0.0,1.0
1988-08-03,21.75,21.75,20.5,21.0,1500,11.8150157468626,11.8150157468626,11.1359918533647,11.4076014107639,2761.31667523705,0.0,1.0
1988-08-04,21.75,21.75,21.75,21.75,0,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,0,0.0,1.0
1988-08-05,20.5,20.5,20.5,20.5,600,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,1104.52667009482,0.0,1.0
1988-08-08,20.5,21.75,20.25,20.5,1900,11.1359918533647,11.8150157468626,11.0001870746652,11.1359918533647,3497.66778863361,0.0,1.0
1988-08-09,20.0,21.0,20.0,20.5,1400,10.8643822959656,11.4076014107639,10.8643822959656,11.1359918533647,2577.22889688791,0.0,1.0
1988-08-10,20.25,20.5,20.0,20.0,9100,11.0001870746652,11.1359918533647,10.8643822959656,10.8643822959656,16751.9878297714,0.0,1.0
1988-08-11,21.5,21.5,21.0,21.0,900,11.679210968163,11.679210968163,11.4076014107639,11.4076014107639,1656.79000514223,0.0,1.0
1988-08-12,21.5,21.5,21.5,21.5,800,11.679210968163,11.679210968163,11.679210968163,11.679210968163,1472.7022267931,0.0,1.0
1988-08-15,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-08-16,20.0,20.0,20.0,20.0,600,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,1104.52667009482,0.0,1.0
1988-08-17,21.0,21.5,21.0,21.0,700,11.4076014107639,11.679210968163,11.4076014107639,11.4076014107639,1288.61444844395,0.0,1.0
1988-08-18,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-08-19,20.0,20.0,20.0,20.0,0,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,0,0.0,1.0
1988-08-22,20.0,20.0,20.0,20.0,100,10.8643822959656,10.8643822959656,10.8643822959656,10.8643822959656,184.087778349137,0.0,1.0
1988-08-23,20.25,20.25,20.0,20.0,5000,11.0001870746652,11.0001870746652,10.8643822959656,10.8643822959656,9204.38891745681,0.0,1.0
1988-08-24,20.5,20.5,20.5,20.5,1200,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,2209.05334018965,0.0,1.0
1988-08-25,20.5,20.5,20.5,20.5,0,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,0,0.0,1.0
1988-08-26,20.25,20.25,20.0,20.25,2100,11.0001870746652,11.0001870746652,10.8643822959656,11.0001870746652,3865.84334533186,0.0,1.0
1988-08-29,21.75,21.75,21.75,21.75,500,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,920.438891745683,0.0,1.0
1988-08-30,20.0,21.75,20.0,21.75,3600,10.8643822959656,11.8150157468626,10.8643822959656,11.8150157468626,6627.16002056892,0.0,1.0
1988-08-31,20.0,21.75,20.0,20.0,300,10.8643822959656,11.8150157468626,10.8643822959656,10.8643822959656,552.26333504741,0.0,1.0
1988-09-01,21.0,21.0,20.0,20.0,400,11.4076014107639,11.4076014107639,10.8643822959656,10.8643822959656,736.351113396545,0.0,1.0
1988-09-02,21.75,21.75,21.75,21.75,200,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,368.175556698273,0.0,1.0
1988-09-06,21.75,21.75,21.75,21.75,0,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,0,0.0,1.0
1988-09-07,21.75,21.75,21.75,21.75,0,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,0,0.0,1.0
1988-09-08,21.5,21.5,21.5,21.5,1000,11.679210968163,11.679210968163,11.679210968163,11.679210968163,1840.87778349137,0.0,1.0
1988-09-09,21.0,21.75,21.0,21.5,4900,11.4076014107639,11.8150157468626,11.4076014107639,11.679210968163,9020.30113910768,0.0,1.0
1988-09-12,20.25,21.5,20.25,21.0,1200,11.0001870746652,11.679210968163,11.0001870746652,11.4076014107639,2209.05334018963,0.0,1.0
1988-09-13,20.25,20.25,20.25,20.25,0,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,0,0.0,1.0
1988-09-14,20.25,20.25,20.25,20.25,500,11.0001870746652,11.0001870746652,11.0001870746652,11.0001870746652,920.438891745681,0.0,1.0
1988-09-15,21.25,21.75,20.5,20.5,3000,11.5434061894635,11.8150157468626,11.1359918533647,11.1359918533647,5522.63335047408,0.0,1.0
1988-09-16,20.5,21.25,20.5,21.25,1300,11.1359918533647,11.5434061894635,11.1359918533647,11.5434061894635,2393.14111853879,0.0,1.0
1988-09-19,21.75,21.75,20.5,20.5,1000,11.8150157468626,11.8150157468626,11.1359918533647,11.1359918533647,1840.87778349137,0.0,1.0
1988-09-20,21.62,21.62,20.5,21.62,300,11.7443972619388,11.7443972619388,11.1359918533647,11.7443972619388,552.263335047411,0.0,1.0
1988-09-21,20.5,20.5,20.5,20.5,100,11.1359918533647,11.1359918533647,11.1359918533647,11.1359918533647,184.087778349137,0.0,1.0
1988-09-22,21.75,21.75,21.0,21.0,1600,11.8150157468626,11.8150157468626,11.4076014107639,11.4076014107639,2945.40445358618,0.0,1.0
1988-09-23,21.75,21.75,20.75,21.75,200,11.8150157468626,11.8150157468626,11.2717966320643,11.8150157468626,368.175556698273,0.0,1.0
1988-09-26,20.75,20.75,20.75,20.75,1200,11.2717966320643,11.2717966320643,11.2717966320643,11.2717966320643,2209.05334018964,0.0,1.0
1988-09-27,20.75,20.75,20.75,20.75,800,11.2717966320643,11.2717966320643,11.2717966320643,11.2717966320643,1472.70222679309,0.0,1.0
1988-09-28,20.75,21.0,20.75,20.75,300,11.2717966320643,11.4076014107639,11.2717966320643,11.2717966320643,552.263335047411,0.0,1.0
1988-09-29,21.0,21.75,21.0,21.0,2000,11.4076014107639,11.8150157468626,11.4076014107639,11.4076014107639,3681.75556698273,0.0,1.0
1988-09-30,21.75,21.75,21.0,21.0,7600,11.8150157468626,11.8150157468626,11.4076014107639,11.4076014107639,13990.6711545344,0.0,1.0
1988-10-03,21.5,21.75,21.25,21.75,3700,11.679210968163,11.8150157468626,11.5434061894635,11.8150157468626,6811.24779891807,0.0,1.0
1988-10-04,21.25,21.75,21.25,21.5,1400,11.5434061894635,11.8150157468626,11.5434061894635,11.679210968163,2577.2288968879,0.0,1.0
1988-10-05,21.75,22.5,21.5,21.5,900,11.8150157468626,12.2224300829613,11.679210968163,11.679210968163,1656.79000514223,0.0,1.0
1988-10-06,21.5,22.5,21.5,21.75,600,11.679210968163,12.2224300829613,11.679210968163,11.8150157468626,1104.52667009482,0.0,1.0
1988-10-07,21.75,21.75,21.75,21.75,200,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,368.175556698273,0.0,1.0
1988-10-10,22.5,22.5,22.5,22.5,500,12.2224300829613,12.2224300829613,12.2224300829613,12.2224300829613,920.438891745683,0.0,1.0
1988-10-11,22.75,22.75,22.75,22.75,100,12.3582348616609,12.3582348616609,12.3582348616609,12.3582348616609,184.087778349136,0.0,1.0
1988-10-12,22.75,22.75,21.5,22.75,300,12.3582348616609,12.3582348616609,11.679210968163,12.3582348616609,552.263335047409,0.0,1.0
1988-10-13,22.0,22.5,21.5,22.5,3900,11.9508205255622,12.2224300829613,11.679210968163,12.2224300829613,7179.42335561631,0.0,1.0
1988-10-14,22.0,22.5,22.0,22.0,300,11.9508205255622,12.2224300829613,11.9508205255622,11.9508205255622,552.263335047408,0.0,1.0
1988-10-17,22.0,22.0,22.0,22.0,0,11.9508205255622,11.9508205255622,11.9508205255622,11.9508205255622,0,0.0,1.0
1988-10-18,21.5,21.5,21.5,21.5,100,11.679210968163,11.679210968163,11.679210968163,11.679210968163,184.087778349137,0.0,1.0
1988-10-19,22.5,22.5,22.25,22.25,300,12.2224300829613,12.2224300829613,12.0866253042617,12.0866253042617,552.26333504741,0.0,1.0
1988-10-20,21.5,22.5,21.5,22.5,1100,11.679210968163,12.2224300829613,11.679210968163,12.2224300829613,2024.96556184051,0.0,1.0
1988-10-21,21.75,21.75,21.75,21.75,100,11.8150157468626,11.8150157468626,11.8150157468626,11.8150157468626,184.087778349137,0.0,1.0
1988-10-24,22.25,22.5,21.5,21.75,1000,12.1952691272214,12.3322946230329,11.784192639787,11.9212181355984,1824.47798141126,0.2,1.0
1988-10-25,22.0,22.0,21.5,22.0,2900,12.0582436314099,12.0582436314099,11.784192639787,12.0582436314099,5290.98614609267,0.0,1.0
1988-10-26,21.5,22.5,21.5,22.0,500,11.784192639787,12.3322946230329,11.784192639787,12.0582436314099,912.238990705629,0.0,1.0
1988-10-27,21.5,21.5,21.5,21.5,100,11.784192639787,11.784192639787,11.784192639787,11.784192639787,182.447798141126,0.0,1.0
1988-10-28,21.5,21.5,21.5,21.5,1200,11.784192639787,11.784192639787,11.784192639787,11.784192639787,2189.37357769351,0.0,1.0
1988-10-31,21.75,21.75,21.5,21.5,9800,11.9212181355984,11.9212181355984,11.784192639787,11.784192639787,17879.8842178305,0.0,1.0
1988-11-01,22.75,22.75,22.75,22.75,100,12.4693201188443,12.4693201188443,12.4693201188443,12.4693201188443,182.447798141127,0.0,1.0
1988-11-02,21.75,21.75,21.75,21.75,400,11.9212181355984,11.9212181355984,11.9212181355984,11.9212181355984,729.791192564508,0.0,1.0
1988-11-03,22.0,22.5,22.0,22.0,2500,12.0582436314099,12.3322946230329,12.0582436314099,12.0582436314099,4561.19495352817,0.0,1.0
1988-11-04,22.0,22.0,22.0,22.0,400,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,729.791192564507,0.0,1.0
1988-11-07,22.0,22.0,21.75,22.0,7300,12.0582436314099,12.0582436314099,11.9212181355984,12.0582436314099,13318.6892643022,0.0,1.0
1988-11-08,21.75,22.25,21.75,22.0,1200,11.9212181355984,12.1952691272214,11.9212181355984,12.0582436314099,2189.37357769352,0.0,1.0
1988-11-09,22.25,22.25,22.0,22.0,1000,12.1952691272214,12.1952691272214,12.0582436314099,12.0582436314099,1824.47798141126,0.0,1.0
1988-11-10,22.25,22.25,22.25,22.25,200,12.1952691272214,12.1952691272214,12.1952691272214,12.1952691272214,364.895596282253,0.0,1.0
1988-11-11,21.5,22.25,21.5,22.25,12700,11.784192639787,12.1952691272214,11.784192639787,12.1952691272214,23170.870363923,0.0,1.0
1988-11-14,22.0,22.25,21.5,21.5,3800,12.0582436314099,12.1952691272214,11.784192639787,11.784192639787,6933.01632936281,0.0,1.0
1988-11-15,22.0,22.0,21.5,22.0,700,12.0582436314099,12.0582436314099,11.784192639787,12.0582436314099,1277.13458698789,0.0,1.0
1988-11-16,22.0,22.0,22.0,22.0,0,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,0,0.0,1.0
1988-11-17,22.0,22.0,22.0,22.0,400,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,729.791192564507,0.0,1.0
1988-11-18,22.0,22.0,22.0,22.0,300,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,547.34339442338,0.0,1.0
1988-11-21,21.5,21.5,21.5,21.5,1200,11.784192639787,11.784192639787,11.784192639787,11.784192639787,2189.37357769351,0.0,1.0
1988-11-22,21.5,21.5,21.5,21.5,0,11.784192639787,11.784192639787,11.784192639787,11.784192639787,0,0.0,1.0
1988-11-23,21.5,21.5,21.5,21.5,0,11.784192639787,11.784192639787,11.784192639787,11.784192639787,0,0.0,1.0
1988-11-25,22.0,22.0,21.5,21.5,1700,12.0582436314099,12.0582436314099,11.784192639787,11.784192639787,3101.61256839915,0.0,1.0
1988-11-28,21.5,22.0,21.5,22.0,1000,11.784192639787,12.0582436314099,11.784192639787,12.0582436314099,1824.47798141126,0.0,1.0
1988-11-29,22.0,22.0,22.0,22.0,2000,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,3648.95596282253,0.0,1.0
1988-11-30,22.0,23.0,22.0,22.0,5600,12.0582436314099,12.6063456146558,12.0582436314099,12.0582436314099,10217.0766959031,0.0,1.0
1988-12-01,22.0,23.0,22.0,22.0,500,12.0582436314099,12.6063456146558,12.0582436314099,12.0582436314099,912.238990705634,0.0,1.0
1988-12-02,22.0,22.0,22.0,22.0,0,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,0,0.0,1.0
1988-12-05,22.0,22.0,22.0,22.0,200,12.0582436314099,12.0582436314099,12.0582436314099,12.0582436314099,364.895596282253,0.0,1.0
1988-12-06,22.38,22.38,22.0,22.0,6700,12.2665223850434,12.2665223850434,12.0582436314099,12.0582436314099,12224.0024754554,0.0,1.0
1988-12-07,22.75,23.0,22.0,22.38,3400,12.4693201188443,12.6063456146558,12.0582436314099,12.2665223850434,6203.22513679832,0.0,1.0
1988-12-08,22.0,23.0,22.0,22.75,500,12.0582436314099,12.6063456146558,12.0582436314099,12.4693201188443,912.238990705634,0.0,1.0
1988-12-09,23.0,23.0,22.0,22.0,2400,12.6063456146558,12.6063456146558,12.0582436314099,12.0582436314099,4378.74715538704,0.0,1.0
1988-12-12,23.0,23.0,22.0,23.0,4100,12.6063456146558,12.6063456146558,12.0582436314099,12.6063456146558,7480.3597237862,0.0,1.0
1988-12-13,22.25,22.25,22.12,22.25,20400,12.1952691272214,12.1952691272214,12.1240158693994,12.1952691272214,37219.3508207898,0.0,1.0
1988-12-14,22.25,23.0,22.25,22.25,2300,12.1952691272214,12.6063456146558,12.1952691272214,12.1952691272214,4196.29935724591,0.0,1.0
1988-12-15,22.25,22.25,22.25,22.25,0,12.1952691272214,12.1952691272214,12.1952691272214,12.1952691272214,0,0.0,1.0
1988-12-16,22.62,22.62,22.25,22.25,4000,12.3980668610224,12.3980668610224,12.1952691272214,12.1952691272214,7297.91192564504,0.0,1.0
1988-12-19,22.25,22.75,22.25,22.62,9600,12.1952691272214,12.4693201188443,12.1952691272214,12.3980668610224,17514.9886215481,0.0,1.0
1988-12-20,23.0,23.0,23.0,23.0,1000,12.6063456146558,12.6063456146558,12.6063456146558,12.6063456146558,1824.47798141127,0.0,1.0
1988-12-21,22.5,23.0,22.25,23.0,2400,12.3322946230329,12.6063456146558,12.1952691272214,12.6063456146558,4378.74715538702,0.0,1.0
1988-12-22,22.5,22.5,22.5,22.5,600,12.3322946230329,12.3322946230329,12.3322946230329,12.3322946230329,1094.68678884676,0.0,1.0
1988-12-23,23.0,23.0,22.5,22.5,4700,12.6063456146558,12.6063456146558,12.3322946230329,12.3322946230329,8575.04651263296,0.0,1.0
1988-12-27,23.0,23.0,22.88,23.0,1500,12.6063456146558,12.6063456146558,12.5405733766663,12.6063456146558,2736.7169721169,0.0,1.0
1988-12-28,22.88,22.88,22.88,22.88,4000,12.5405733766663,12.5405733766663,12.5405733766663,12.5405733766663,7297.91192564507,0.0,1.0
1988-12-29,22.5,23.0,22.5,22.88,1100,12.3322946230329,12.6063456146558,12.3322946230329,12.5405733766663,2006.92577955239,0.0,1.0
1988-12-30,22.5,23.0,22.5,22.5,11000,12.3322946230329,12.6063456146558,12.3322946230329,12.3322946230329,20069.2577955239,0.0,1.0
1989-01-03,22.5,23.0,22.5,22.5,200,12.3322946230329,12.6063456146558,12.3322946230329,12.3322946230329,364.895596282252,0.0,1.0
1989-01-04,22.5,23.0,22.5,22.5,4200,12.3322946230329,12.6063456146558,12.3322946230329,12.3322946230329,7662.80752192729,0.0,1.0
1989-01-05,22.88,23.25,22.88,22.88,3800,12.5405733766663,12.7433711104673,12.5405733766663,12.5405733766663,6933.01632936281,0.0,1.0
1989-01-06,23.25,24.0,22.75,22.88,14800,12.7433711104673,13.1544475979017,12.4693201188443,12.5405733766663,27002.2741248867,0.0,1.0
1989-01-09,24.0,24.0,24.0,24.0,200,13.1544475979017,13.1544475979017,13.1544475979017,13.1544475979017,364.895596282254,0.0,1.0
1989-01-10,25.0,25.0,23.5,24.0,2600,13.7025495811476,13.7025495811476,12.8803966062788,13.1544475979017,4743.6427516693,0.0,1.0
1989-01-11,25.0,25.0,24.12,25.0,4300,13.7025495811476,13.7025495811476,13.2202198358912,13.7025495811476,7845.25532006846,0.0,1.0
1989-01-12,24.75,25.5,24.75,25.0,3100,13.5655240853362,13.9766005727706,13.5655240853362,13.7025495811476,5655.8817423749,0.0,1.0
1989-01-13,25.75,25.75,24.75,24.75,6000,14.1136260685821,14.1136260685821,13.5655240853362,13.5655240853362,10946.8678884676,0.0,1.0
1989-01-16,26.38,26.38,25.0,25.75,10200,14.458930318027,14.458930318027,13.7025495811476,14.1136260685821,18609.6754103949,0.0,1.0
1989-01-17,27.0,27.0,25.5,26.38,25100,14.7987535476394,14.7987535476394,13.9766005727706,14.458930318027,45794.3973334229,0.0,1.0
1989-01-18,28.5,28.5,27.0,27.0,7600,15.6209065225083,15.6209065225083,14.7987535476394,14.7987535476394,13866.0326587256,0.0,1.0
1989-01-19,27.5,28.5,27.0,28.5,10800,15.0728045392624,15.6209065225083,14.7987535476394,15.6209065225083,19704.3621992417,0.0,1.0
1989-01-20,27.0,28.0,27.0,27.5,1200,14.7987535476394,15.3468555308853,14.7987535476394,15.0728045392624,2189.37357769352,0.0,1.0
1989-01-23,27.62,27.62,27.0,27.0,1700,15.1385767772519,15.1385767772519,14.7987535476394,14.7987535476394,3101.61256839915,0.0,1.0
1989-01-24,29.0,29.0,27.0,27.62,11700,15.8949575141313,15.8949575141313,14.7987535476394,15.1385767772519,21346.3923825117,0.0,1.0
1989-01-25,29.0,29.5,28.0,29.0,4400,15.8949575141313,16.1690085057542,15.3468555308853,15.8949575141313,8027.70311820954,0.0,1.0
1989-01-26,29.5,29.5,28.0,29.0,4500,16.1690085057542,16.1690085057542,15.3468555308853,15.8949575141313,8210.15091635069,0.0,1.0
1989-01-27,29.0,29.5,27.75,29.5,14600,15.8949575141313,16.1690085057542,15.2098300350739,16.1690085057542,26637.3785286044,0.0,1.0
1989-01-30,28.25,28.5,28.0,28.5,31600,15.4838810266968,15.6209065225083,15.3468555308853,15.6209065225083,57653.5042125961,0.0,1.0
1989-01-31,29.0,29.0,28.25,28.25,1700,15.8949575141313,15.8949575141313,15.4838810266968,15.4838810266968,3101.61256839914,0.0,1.0
1989-02-01,29.0,29.5,28.75,29.0,6700,15.8949575141313,16.1690085057542,15.7579320183198,15.8949575141313,12224.0024754554,0.0,1.0
1989-02-02,30.0,30.0,29.0,29.0,9400,16.4430594973772,16.4430594973772,15.8949575141313,15.8949575141313,17150.0930252658,0.0,1.0
1989-02-03,29.25,30.0,29.0,30.0,8500,16.0319830099427,16.4430594973772,15.8949575141313,16.4430594973772,15508.0628419958,0.0,1.0
1989-02-06,29.75,29.75,28.25,29.25,25200,16.3060340015657,16.3060340015657,15.4838810266968,16.0319830099427,45976.8451315638,0.0,1.0
1989-02-07,30.0,30.0,29.0,29.75,4600,16.4430594973772,16.4430594973772,15.8949575141313,16.3060340015657,8392.5987144918,0.0,1.0
1989-02-08,29.75,30.25,29.5,30.0,31800,16.3060340015657,16.5800849931886,16.1690085057542,16.4430594973772,58018.3998088782,0.0,1.0
1989-02-09,30.12,30.25,29.75,29.75,600,16.5088317353667,16.5800849931886,16.3060340015657,16.3060340015657,1094.68678884676,0.0,1.0
1989-02-10,30.0,30.25,29.75,30.12,15700,16.4430594973772,16.5800849931886,16.3060340015657,16.5088317353667,28644.3043081568,0.0,1.0
1989-02-13,30.0,30.25,29.75,30.0,4600,16.4430594973772,16.5800849931886,16.3060340015657,16.4430594973772,8392.5987144918,0.0,1.0
1989-02-14,29.75,29.75,29.75,29.75,300,16.3060340015657,16.3060340015657,16.3060340015657,16.3060340015657,547.343394423379,0.0,1.0
1989-02-15,30.25,30.25,29.75,29.75,700,16.5800849931886,16.5800849931886,16.3060340015657,16.3060340015657,1277.13458698789,0.0,1.0
1989-02-16,31.0,31.0,30.0,30.25,2200,16.9911614806231,16.9911614806231,16.4430594973772,16.5800849931886,4013.85155910477,0.0,1.0
1989-02-17,32.0,32.0,30.25,31.0,43500,17.539263463869,17.539263463869,16.5800849931886,16.9911614806231,79364.7921913899,0.0,1.0
1989-02-21,32.75,33.5,31.5,32.0,19000,17.9503399513034,18.3614164387378,17.265212472246,17.539263463869,34665.081646814,0.0,1.0
1989-02-22,33.75,33.75,32.5,32.75,18500,18.4984419345493,18.4984419345493,17.8133144554919,17.9503399513034,33752.8426561084,0.0,1.0
1989-02-23,35.0,35.0,33.0,33.75,23400,19.1835694136067,19.1835694136067,18.0873654471149,18.4984419345493,42692.7847650236,0.0,1.0
1989-02-24,34.38,35.0,34.0,35.0,21200,18.8437461839942,19.1835694136067,18.6354674303608,19.1835694136067,38678.9332059189,0.0,1.0
1989-02-27,35.0,35.0,34.25,34.38,10200,19.1835694136067,19.1835694136067,18.7724929261723,18.8437461839942,18609.6754103949,0.0,1.0
1989-02-28,34.5,35.5,34.5,35.0,15700,18.9095184219837,19.4576204052296,18.9095184219837,19.1835694136067,28644.3043081569,0.0,1.0
1989-03-01,35.5,35.75,34.62,34.62,15900,19.4576204052296,19.5946459010411,18.9752906599732,18.9752906599732,29009.1999044392,0.0,1.0
1989-03-02,34.75,35.5,34.5,35.5,6100,19.0465439177952,19.4576204052296,18.9095184219837,19.4576204052296,11129.3156866087,0.0,1.0
1989-03-03,34.5,35.25,34.5,34.75,4600,18.9095184219837,19.3205949094182,18.9095184219837,19.0465439177952,8392.59871449183,0.0,1.0
1989-03-06,35.0,35.25,33.75,34.5,7000,19.1835694136067,19.3205949094182,18.4984419345493,18.9095184219837,12771.3458698788,0.0,1.0
1989-03-07,34.75,35.0,33.75,35.0,8500,19.0465439177952,19.1835694136067,18.4984419345493,19.1835694136067,15508.0628419958,0.0,1.0
1989-03-08,34.75,35.0,33.75,34.75,3000,19.0465439177952,19.1835694136067,18.4984419345493,19.0465439177952,5473.4339442338,0.0,1.0
1989-03-09,33.75,34.75,33.75,34.75,6800,18.4984419345493,19.0465439177952,18.4984419345493,19.0465439177952,12406.4502735966,0.0,1.0
1989-03-10,32.0,34.12,32.0,33.75,6000,17.539263463869,18.7012396683503,17.539263463869,18.4984419345493,10946.8678884676,0.0,1.0
1989-03-13,32.0,32.38,32.0,32.0,10000,17.539263463869,17.7475422175024,17.539263463869,17.539263463869,18244.7798141126,0.0,1.0
1989-03-14,32.0,33.5,32.0,32.0,3600,17.539263463869,18.3614164387378,17.539263463869,17.539263463869,6568.12073308054,0.0,1.0
1989-03-15,32.0,33.25,32.0,32.0,2000,17.539263463869,18.2243909429264,17.539263463869,17.539263463869,3648.95596282252,0.0,1.0
1989-03-16,32.75,32.75,32.0,32.0,2200,17.9503399513034,17.9503399513034,17.539263463869,17.539263463869,4013.85155910478,0.0,1.0
1989-03-17,31.5,32.75,31.5,32.75,7100,17.265212472246,17.9503399513034,17.265212472246,17.9503399513034,12953.79366802,0.0,1.0
1989-03-20,31.5,32.5,31.25,31.5,7100,17.265212472246,17.8133144554919,17.1281869764345,17.265212472246,12953.79366802,0.0,1.0
1989-03-21,31.38,31.38,31.0,31.38,16000,17.1994402342565,17.1994402342565,16.9911614806231,17.1994402342565,29191.6477025802,0.0,1.0
1989-03-22,31.25,32.0,31.0,31.38,6400,17.1281869764345,17.539263463869,16.9911614806231,17.1994402342565,11676.6590810321,0.0,1.0
1989-03-23,32.0,32.0,30.75,31.25,62300,17.539263463869,17.539263463869,16.8541359848116,17.1281869764345,113664.978241922,0.0,1.0
1989-03-27,30.75,32.0,30.75,32.0,1100,16.8541359848116,17.539263463869,16.8541359848116,17.539263463869,2006.92577955239,0.0,1.0
1989-03-28,32.0,32.0,32.0,32.0,2100,17.539263463869,17.539263463869,17.539263463869,17.539263463869,3831.40376096365,0.0,1.0
1989-03-29,32.75,32.75,31.25,32.0,7500,17.9503399513034,17.9503399513034,17.1281869764345,17.539263463869,13683.5848605845,0.0,1.0
1989-03-30,31.75,32.75,31.25,32.75,6800,17.4022379680575,17.9503399513034,17.1281869764345,17.9503399513034,12406.4502735966,0.0,1.0
1989-03-31,31.38,31.75,31.0,31.75,1100,17.1994402342565,17.4022379680575,16.9911614806231,17.4022379680575,2006.92577955239,0.0,1.0
1989-04-03,31.0,31.75,31.0,31.38,2000,16.9911614806231,17.4022379680575,16.9911614806231,17.1994402342565,3648.95596282252,0.0,1.0
1989-04-04,31.75,31.75,31.25,31.25,3500,17.4022379680575,17.4022379680575,17.1281869764345,17.1281869764345,6385.67293493942,0.0,1.0
1989-04-05,31.75,31.75,31.25,31.75,22300,17.4022379680575,17.4022379680575,17.1281869764345,17.4022379680575,40685.8589854712,0.0,1.0
1989-04-06,31.75,31.75,31.75,31.75,100,17.4022379680575,17.4022379680575,17.4022379680575,17.4022379680575,182.447798141126,0.0,1.0
1989-04-07,31.5,31.62,31.25,31.62,29300,17.265212472246,17.3309847102355,17.1281869764345,17.3309847102355,53457.2048553501,0.0,1.0
1989-04-10,31.5,31.75,31.5,31.5,500,17.265212472246,17.4022379680575,17.265212472246,17.265212472246,912.238990705633,0.0,1.0
1989-04-11,31.5,31.5,31.5,31.5,1100,17.265212472246,17.265212472246,17.265212472246,17.265212472246,2006.92577955239,0.0,1.0
1989-04-12,32.25,32.25,32.0,32.0,2900,17.6762889596804,17.6762889596804,17.539263463869,17.539263463869,5290.98614609268,0.0,1.0
1989-04-13,31.75,32.25,31.5,32.25,5400,17.4022379680575,17.6762889596804,17.265212472246,17.6762889596804,9852.18109962083,0.0,1.0
1989-04-14,31.5,32.25,31.5,31.75,400,17.265212472246,17.6762889596804,17.265212472246,17.4022379680575,729.791192564507,0.0,1.0
1989-04-17,33.0,33.5,32.25,32.25,5100,18.0873654471149,18.3614164387378,17.6762889596804,17.6762889596804,9304.83770519743,0.0,1.0
1989-04-18,34.0,35.0,32.75,33.0,6700,18.6354674303608,19.1835694136067,17.9503399513034,18.0873654471149,12224.0024754555,0.0,1.0
1989-04-19,35.5,36.0,34.5,34.5,18900,19.4576204052296,19.7316713968526,18.9095184219837,18.9095184219837,34482.633848673,0.0,1.0
1989-04-20,37.5,38.0,35.0,35.5,26500,20.5538243717215,20.8278753633444,19.1835694136067,19.4576204052296,48348.6665073984,0.0,1.0
1989-04-21,37.0,39.0,37.0,37.5,2400,20.2797733800985,21.3759773465903,20.2797733800985,20.5538243717215,4378.74715538703,0.0,1.0
1989-04-24,37.0,38.5,37.0,37.0,5100,20.2797733800985,21.1019263549674,20.2797733800985,20.2797733800985,9304.83770519745,0.0,1.0
1989-04-25,37.0,38.5,37.0,37.0,9700,20.2797733800985,21.1019263549674,20.2797733800985,20.2797733800985,17697.4364196893,0.0,1.0
1989-04-26,38.0,38.0,37.0,37.0,700,20.8278753633444,20.8278753633444,20.2797733800985,20.2797733800985,1277.13458698789,0.0,1.0
1989-04-27,38.0,38.0,37.0,38.0,2600,20.8278753633444,20.8278753633444,20.2797733800985,20.8278753633444,4743.64275166929,0.0,1.0
1989-04-28,37.88,38.0,37.0,38.0,7100,20.7621031253549,20.8278753633444,20.2797733800985,20.8278753633444,12953.79366802,0.0,1.0
1989-05-01,38.0,38.5,37.0,37.88,3700,20.8278753633444,21.1019263549674,20.2797733800985,20.7621031253549,6750.56853122168,0.0,1.0
1989-05-02,38.25,38.5,37.0,38.0,9100,20.9649008591559,21.1019263549674,20.2797733800985,20.8278753633444,16602.7496308425,0.0,1.0
1989-05-03,37.0,38.5,37.0,38.25,1600,20.2797733800985,21.1019263549674,20.2797733800985,20.9649008591559,2919.16477025802,0.0,1.0
1989-05-04,37.25,38.5,37.0,37.0,4500,20.41679887591,21.1019263549674,20.2797733800985,20.2797733800985,8210.15091635068,0.0,1.0
1989-05-05,38.0,38.12,38.0,38.0,4600,20.8278753633444,20.8936476013339,20.8278753633444,20.8278753633444,8392.59871449182,0.0,1.0
1989-05-08,37.5,38.5,37.5,38.0,1000,20.5538243717215,21.1019263549674,20.5538243717215,20.8278753633444,1824.47798141126,0.0,1.0
1989-05-09,37.5,38.5,37.5,37.5,2300,20.5538243717215,21.1019263549674,20.5538243717215,20.5538243717215,4196.2993572459,0.0,1.0
1989-05-10,38.0,38.5,38.0,38.0,1700,20.8278753633444,21.1019263549674,20.8278753633444,20.8278753633444,3101.61256839915,0.0,1.0
1989-05-11,37.5,38.5,37.5,38.0,600,20.5538243717215,21.1019263549674,20.5538243717215,20.8278753633444,1094.68678884676,0.0,1.0
1989-05-12,37.5,38.25,37.0,37.5,11700,20.5538243717215,20.9649008591559,20.2797733800985,20.5538243717215,21346.3923825117,0.0,1.0
1989-05-15,37.0,37.75,37.0,37.5,500,20.2797733800985,20.6908498675329,20.2797733800985,20.5538243717215,912.238990705632,0.0,1.0
1989-05-16,36.75,37.5,36.25,37.0,7100,20.142747884287,20.5538243717215,19.8686968926641,20.2797733800985,12953.79366802,0.0,1.0
1989-05-17,37.5,37.5,36.5,36.75,2900,20.5538243717215,20.5538243717215,20.0057223884755,20.142747884287,5290.98614609265,0.0,1.0
1989-05-18,37.5,37.5,36.5,37.5,3100,20.5538243717215,20.5538243717215,20.0057223884755,20.5538243717215,5655.88174237491,0.0,1.0
1989-05-19,37.5,37.5,36.5,37.5,2600,20.5538243717215,20.5538243717215,20.0057223884755,20.5538243717215,4743.64275166928,0.0,1.0
1989-05-22,37.75,37.75,37.75,37.75,600,20.6908498675329,20.6908498675329,20.6908498675329,20.6908498675329,1094.68678884676,0.0,1.0
1989-05-23,37.5,37.5,36.5,37.5,300,20.5538243717215,20.5538243717215,20.0057223884755,20.5538243717215,547.343394423378,0.0,1.0
1989-05-24,37.0,37.5,36.5,37.5,6500,20.2797733800985,20.5538243717215,20.0057223884755,20.5538243717215,11859.1068791732,0.0,1.0
1989-05-25,37.0,37.5,36.5,37.0,4300,20.2797733800985,20.5538243717215,20.0057223884755,20.2797733800985,7845.25532006844,0.0,1.0
1989-05-26,37.5,37.5,36.75,37.0,4900,20.5538243717215,20.5538243717215,20.142747884287,20.2797733800985,8939.94210891517,0.0,1.0
1989-05-30,36.75,36.75,36.75,36.75,400,20.142747884287,20.142747884287,20.142747884287,20.142747884287,729.791192564506,0.0,1.0
1989-05-31,37.25,37.25,35.75,36.75,2000,20.41679887591,20.41679887591,19.5946459010411,20.142747884287,3648.95596282252,0.0,1.0
1989-06-01,35.75,37.25,35.75,37.25,900,19.5946459010411,20.41679887591,19.5946459010411,20.41679887591,1642.03018327014,0.0,1.0
1989-06-02,37.0,37.0,35.75,35.75,1800,20.2797733800985,20.2797733800985,19.5946459010411,19.5946459010411,3284.06036654028,0.0,1.0
1989-06-05,37.0,37.25,35.75,37.0,700,20.2797733800985,20.41679887591,19.5946459010411,20.2797733800985,1277.13458698788,0.0,1.0
1989-06-06,37.25,37.25,35.75,37.0,1600,20.41679887591,20.41679887591,19.5946459010411,20.2797733800985,2919.16477025802,0.0,1.0
1989-06-07,37.0,37.75,35.75,37.25,11100,20.2797733800985,20.6908498675329,19.5946459010411,20.41679887591,20251.705593665,0.0,1.0
1989-06-08,37.0,37.75,37.0,37.0,1100,20.2797733800985,20.6908498675329,20.2797733800985,20.2797733800985,2006.92577955239,0.0,1.0
1989-06-09,37.0,38.0,37.0,37.0,1700,20.2797733800985,20.8278753633444,20.2797733800985,20.2797733800985,3101.61256839915,0.0,1.0
1989-06-12,38.0,38.0,37.0,37.0,600,20.8278753633444,20.8278753633444,20.2797733800985,20.2797733800985,1094.68678884676,0.0,1.0
1989-06-13,37.5,37.5,37.0,37.5,2900,20.5538243717215,20.5538243717215,20.2797733800985,20.5538243717215,5290.98614609265,0.0,1.0
1989-06-14,36.0,37.5,36.0,37.5,600,19.7316713968526,20.5538243717215,19.7316713968526,20.5538243717215,1094.68678884676,0.0,1.0
1989-06-15,37.0,37.0,36.0,36.0,1600,20.2797733800985,20.2797733800985,19.7316713968526,19.7316713968526,2919.16477025802,0.0,1.0
1989-06-16,36.0,37.0,36.0,37.0,900,19.7316713968526,20.2797733800985,19.7316713968526,20.2797733800985,1642.03018327014,0.0,1.0
1989-06-19,37.0,37.0,36.0,36.0,5000,20.2797733800985,20.2797733800985,19.7316713968526,19.7316713968526,9122.38990705632,0.0,1.0
1989-06-20,36.0,36.25,36.0,36.25,3900,19.7316713968526,19.8686968926641,19.7316713968526,19.8686968926641,7115.46412750393,0.0,1.0
1989-06-21,36.12,36.12,36.0,36.0,4200,19.7974436348421,19.7974436348421,19.7316713968526,19.7316713968526,7662.80752192731,0.0,1.0
1989-06-22,36.0,36.0,36.0,36.0,1200,19.7316713968526,19.7316713968526,19.7316713968526,19.7316713968526,2189.37357769352,0.0,1.0
1989-06-23,36.12,36.12,36.0,36.0,4000,19.7974436348421,19.7974436348421,19.7316713968526,19.7316713968526,7297.91192564506,0.0,1.0
1989-06-26,35.5,36.0,35.5,36.0,200,19.4576204052296,19.7316713968526,19.4576204052296,19.7316713968526,364.895596282254,0.0,1.0
1989-06-27,37.0,37.0,37.0,37.0,300,20.2797733800985,20.2797733800985,20.2797733800985,20.2797733800985,547.343394423379,0.0,1.0
1989-06-28,37.0,37.0,35.25,37.0,2600,20.2797733800985,20.2797733800985,19.3205949094182,20.2797733800985,4743.64275166929,0.0,1.0
1989-06-29,35.25,35.75,35.25,35.75,8100,19.3205949094182,19.5946459010411,19.3205949094182,19.5946459010411,14778.2716494312,0.0,1.0
1989-06-30,35.88,35.88,35.25,35.25,500,19.6658991588631,19.6658991588631,19.3205949094182,19.3205949094182,912.238990705632,0.0,1.0
1989-07-03,36.5,36.5,35.25,35.88,1000,20.0057223884755,20.0057223884755,19.3205949094182,19.6658991588631,1824.47798141127,0.0,1.0
1989-07-05,36.5,36.5,35.75,36.5,300,20.0057223884755,20.0057223884755,19.5946459010411,20.0057223884755,547.34339442338,0.0,1.0
1989-07-06,36.5,36.5,36.5,36.5,300,20.0057223884755,20.0057223884755,20.0057223884755,20.0057223884755,547.34339442338,0.0,1.0
1989-07-07,36.5,36.5,35.88,36.5,600,20.0057223884755,20.0057223884755,19.6658991588631,20.0057223884755,1094.68678884676,0.0,1.0
1989-07-10,36.0,36.0,36.0,36.0,200,19.7316713968526,19.7316713968526,19.7316713968526,19.7316713968526,364.895596282253,0.0,1.0
1989-07-11,36.5,36.5,36.5,36.5,200,20.0057223884755,20.0057223884755,20.0057223884755,20.0057223884755,364.895596282254,0.0,1.0
1989-07-12,36.5,36.5,35.25,36.5,4400,20.0057223884755,20.0057223884755,19.3205949094182,20.0057223884755,8027.70311820958,0.0,1.0
1989-07-13,36.5,36.5,36.5,36.5,0,20.0057223884755,20.0057223884755,20.0057223884755,20.0057223884755,0,0.0,1.0
1989-07-14,35.5,35.5,35.5,35.5,1200,19.4576204052296,19.4576204052296,19.4576204052296,19.4576204052296,2189.37357769352,0.0,1.0
1989-07-17,36.5,36.5,35.25,35.5,400,20.0057223884755,20.0057223884755,19.3205949094182,19.4576204052296,729.791192564507,0.0,1.0
1989-07-18,36.5,36.5,36.5,36.5,100,20.0057223884755,20.0057223884755,20.0057223884755,20.0057223884755,182.447798141127,0.0,1.0
1989-07-19,36.5,36.5,36.5,36.5,100,20.0057223884755,20.0057223884755,20.0057223884755,20.0057223884755,182.447798141127,0.0,1.0
1989-07-20,35.25,35.25,35.25,35.25,200,19.3205949094182,19.3205949094182,19.3205949094182,19.3205949094182,364.895596282252,0.0,1.0
1989-07-21,35.25,36.5,35.25,35.25,300,19.3205949094182,20.0057223884755,19.3205949094182,19.3205949094182,547.343394423378,0.0,1.0
1989-07-24,36.0,36.25,35.25,35.25,4900,19.7316713968526,19.8686968926641,19.3205949094182,19.3205949094182,8939.94210891519,0.0,1.0
1989-07-25,35.38,36.25,35.25,36.0,25000,19.3918481672401,19.8686968926641,19.3205949094182,19.7316713968526,45611.9495352817,0.0,1.0
1989-07-26,35.5,35.5,35.25,35.38,10500,19.4576204052296,19.4576204052296,19.3205949094182,19.3918481672401,19157.0188048183,0.0,1.0
1989-07-27,35.25,35.25,35.25,35.25,700,19.3205949094182,19.3205949094182,19.3205949094182,19.3205949094182,1277.13458698788,0.0,1.0
1989-07-28,36.5,36.5,35.25,35.25,1800,20.0057223884755,20.0057223884755,19.3205949094182,19.3205949094182,3284.06036654028,0.0,1.0
1989-07-31,35.25,36.5,35.25,36.5,1700,19.3205949094182,20.0057223884755,19.3205949094182,20.0057223884755,3101.61256839914,0.0,1.0
1989-08-01,35.25,36.0,35.25,35.25,3400,19.3205949094182,19.7316713968526,19.3205949094182,19.3205949094182,6203.22513679829,0.0,1.0
1989-08-02,36.5,36.5,35.25,35.25,700,20.0057223884755,20.0057223884755,19.3205949094182,19.3205949094182,1277.13458698789,0.0,1.0
1989-08-03,35.75,36.5,35.75,36.5,1100,19.5946459010411,20.0057223884755,19.5946459010411,20.0057223884755,2006.92577955239,0.0,1.0
1989-08-04,35.25,35.38,35.25,35.38,14300,19.3205949094182,19.3918481672401,19.3205949094182,19.3918481672401,26090.035134181,0.0,1.0
1989-08-07,35.25,35.25,35.25,35.25,0,19.3205949094182,19.3205949094182,19.3205949094182,19.3205949094182,0,0.0,1.0
1989-08-08,35.25,36.5,35.25,35.25,500,19.3205949094182,20.0057223884755,19.3205949094182,19.3205949094182,912.23899070563,0.0,1.0
1989-08-09,35.25,36.25,35.25,35.25,400,19.3205949094182,19.8686968926641,19.3205949094182,19.3205949094182,729.791192564504,0.0,1.0
1989-08-10,35.25,36.25,35.25,35.25,2300,19.3205949094182,19.8686968926641,19.3205949094182,19.3205949094182,4196.2993572459,0.0,1.0
1989-08-11,35.25,35.25,35.25,35.25,1100,19.3205949094182,19.3205949094182,19.3205949094182,19.3205949094182,2006.92577955239,0.0,1.0
1989-08-14,35.12,36.0,35.0,35.25,17800,19.2493416515962,19.7316713968526,19.1835694136067,19.3205949094182,32475.7080691205,0.0,1.0
1989-08-15,35.75,35.75,35.5,35.5,1400,19.5946459010411,19.5946459010411,19.4576204052296,19.4576204052296,2554.26917397577,0.0,1.0
1989-08-16,35.0,35.25,35.0,35.25,1700,19.1835694136067,19.3205949094182,19.1835694136067,19.3205949094182,3101.61256839915,0.0,1.0
1989-08-17,35.0,35.0,35.0,35.0,0,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,0,0.0,1.0
1989-08-18,35.0,35.0,35.0,35.0,0,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,0,0.0,1.0
1989-08-21,35.75,35.75,35.0,35.0,600,19.5946459010411,19.5946459010411,19.1835694136067,19.1835694136067,1094.68678884676,0.0,1.0
1989-08-22,35.75,35.75,35.0,35.75,500,19.5946459010411,19.5946459010411,19.1835694136067,19.5946459010411,912.238990705633,0.0,1.0
1989-08-23,36.0,36.0,35.0,35.75,1800,19.7316713968526,19.7316713968526,19.1835694136067,19.5946459010411,3284.06036654027,0.0,1.0
1989-08-24,36.0,36.0,35.25,36.0,800,19.7316713968526,19.7316713968526,19.3205949094182,19.7316713968526,1459.58238512901,0.0,1.0
1989-08-25,35.25,36.0,35.25,36.0,900,19.3205949094182,19.7316713968526,19.3205949094182,19.7316713968526,1642.03018327013,0.0,1.0
1989-08-28,35.25,35.25,35.25,35.25,800,19.3205949094182,19.3205949094182,19.3205949094182,19.3205949094182,1459.58238512901,0.0,1.0
1989-08-29,35.0,35.0,35.0,35.0,400,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,729.791192564505,0.0,1.0
1989-08-30,35.0,35.0,35.0,35.0,100,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,182.447798141126,0.0,1.0
1989-08-31,35.0,35.0,35.0,35.0,500,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,912.238990705632,0.0,1.0
1989-09-01,36.0,36.0,35.0,35.0,700,19.7316713968526,19.7316713968526,19.1835694136067,19.1835694136067,1277.13458698788,0.0,1.0
1989-09-05,35.0,35.0,35.0,35.0,500,19.1835694136067,19.1835694136067,19.1835694136067,19.1835694136067,912.238990705632,0.0,1.0
1989-09-06,35.0,35.12,35.0,35.0,5500,19.1835694136067,19.2493416515962,19.1835694136067,19.1835694136067,10034.6288977619,0.0,1.0
1989-09-07,35.12,35.75,35.0,35.0,8700,19.2493416515962,19.5946459010411,19.1835694136067,19.1835694136067,15872.958438278,0.0,1.0
1989-09-08,35.0,35.5,34.5,35.12,2200,19.1835694136067,19.4576204052296,18.9095184219837,19.2493416515962,4013.85155910478,0.0,1.0
1989-09-11,34.5,34.5,34.5,34.5,800,18.9095184219837,18.9095184219837,18.9095184219837,18.9095184219837,1459.58238512901,0.0,1.0
1989-09-12,34.5,34.5,34.5,34.5,500,18.9095184219837,18.9095184219837,18.9095184219837,18.9095184219837,912.238990705634,0.0,1.0
1989-09-13,35.5,35.5,34.5,34.5,1700,19.4576204052296,19.4576204052296,18.9095184219837,18.9095184219837,3101.61256839916,0.0,1.0
1989-09-14,35.5,35.5,34.5,35.5,800,19.4576204052296,19.4576204052296,18.9095184219837,19.4576204052296,1459.58238512901,0.0,1.0
1989-09-15,35.5,35.5,34.5,35.5,2600,19.4576204052296,19.4576204052296,18.9095184219837,19.4576204052296,4743.6427516693,0.0,1.0
1989-09-18,34.5,34.75,34.5,34.75,4500,18.9095184219837,19.0465439177952,18.9095184219837,19.0465439177952,8210.1509163507,0.0,1.0
1989-09-19,34.62,34.75,34.5,34.5,8300,18.9752906599732,19.0465439177952,18.9095184219837,18.9095184219837,15143.1672457135,0.0,1.0
1989-09-20,35.25,35.5,34.25,34.62,1400,19.3205949094182,19.4576204052296,18.7724929261723,18.9752906599732,2554.26917397577,0.0,1.0
1989-09-21,35.0,35.5,35.0,35.25,4900,19.1835694136067,19.4576204052296,19.1835694136067,19.3205949094182,8939.94210891519,0.0,1.0
1989-09-22,35.88,36.5,35.0,35.0,12000,19.6658991588631,20.0057223884755,19.1835694136067,19.1835694136067,21893.7357769352,0.0,1.0
1989-09-25,35.5,35.5,35.5,35.5,900,19.4576204052296,19.4576204052296,19.4576204052296,19.4576204052296,1642.03018327014,0.0,1.0
1989-09-26,35.5,35.5,35.5,35.5,100,19.4576204052296,19.4576204052296,19.4576204052296,19.4576204052296,182.447798141127,0.0,1.0
1989-09-27,35.5,36.5,35.5,35.5,1900,19.4576204052296,20.0057223884755,19.4576204052296,19.4576204052296,3466.50816468141,0.0,1.0
1989-09-28,36.25,36.25,35.5,35.5,3200,19.8686968926641,19.8686968926641,19.4576204052296,19.4576204052296,5838.32954051604,0.0,1.0
1989-09-29,35.62,36.25,35.0,36.25,1700,19.5233926432191,19.8686968926641,19.1835694136067,19.8686968926641,3101.61256839916,0.0,1.0
1989-10-02,35.62,35.62,35.62,35.62,300,19.5233926432191,19.5233926432191,19.5233926432191,19.5233926432191,547.343394423381,0.0,1.0
1989-10-03,35.75,36.25,35.75,35.75,2000,19.5946459010411,19.8686968926641,19.5946459010411,19.5946459010411,3648.95596282253,0.0,1.0
1989-10-04,34.75,35.75,34.75,35.75,2700,19.0465439177952,19.5946459010411,19.0465439177952,19.5946459010411,4926.09054981042,0.0,1.0
1989-10-05,34.75,36.0,34.75,34.75,3200,19.0465439177952,19.7316713968526,19.0465439177952,19.0465439177952,5838.32954051605,0.0,1.0
1989-10-06,34.75,34.75,34.75,34.75,0,19.0465439177952,19.0465439177952,19.0465439177952,19.0465439177952,0,0.0,1.0
1989-10-09,36.0,36.0,34.25,34.75,900,19.7316713968526,19.7316713968526,18.7724929261723,19.0465439177952,1642.03018327014,0.0,1.0
1989-10-10,36.0,36.0,35.0,36.0,2300,19.7316713968526,19.7316713968526,19.1835694136067,19.7316713968526,4196.29935724591,0.0,1.0
1989-10-11,34.25,35.75,34.25,35.75,2400,18.7724929261723,19.5946459010411,18.7724929261723,19.5946459010411,4378.74715538702,0.0,1.0
1989-10-12,34.25,35.0,33.75,34.25,3700,18.7724929261723,19.1835694136067,18.4984419345493,18.7724929261723,6750.56853122166,0.0,1.0
1989-10-13,34.0,35.0,34.0,34.25,11600,18.6354674303608,19.1835694136067,18.6354674303608,18.7724929261723,21163.9445843706,0.0,1.0
1989-10-16,34.5,34.5,32.5,34.0,1900,18.9095184219837,18.9095184219837,17.8133144554919,18.6354674303608,3466.50816468141,0.0,1.0
1989-10-17,32.5,32.5,32.5,32.5,300,17.8133144554919,17.8133144554919,17.8133144554919,17.8133144554919,547.34339442338,0.0,1.0
1989-10-18,32.5,32.5,32.5,32.5,400,17.8133144554919,17.8133144554919,17.8133144554919,17.8133144554919,729.791192564507,0.0,1.0
1989-10-19,32.5,32.5,32.5,32.5,100,17.8133144554919,17.8133144554919,17.8133144554919,17.8133144554919,182.447798141127,0.0,1.0
1989-10-20,34.0,34.0,32.5,32.5,1700,18.6354674303608,18.6354674303608,17.8133144554919,17.8133144554919,3101.61256839915,0.0,1.0
1989-10-23,32.5,34.0,32.5,34.0,400,17.9229348521411,18.7501472299322,17.9229348521411,18.7501472299322,725.327637869922,0.2,1.0
1989-10-24,33.38,33.38,33.0,33.0,10000,18.4082327804452,18.4082327804452,18.1986723114048,18.1986723114048,18133.1909467481,0.0,1.0
1989-10-25,34.5,34.5,34.5,34.5,400,19.0258846891959,19.0258846891959,19.0258846891959,19.0258846891959,725.327637869923,0.0,1.0
1989-10-26,34.5,34.5,34.5,34.5,0,19.0258846891959,19.0258846891959,19.0258846891959,19.0258846891959,0,0.0,1.0
1989-10-27,32.75,34.5,32.5,34.5,5000,18.060803581773,19.0258846891959,17.9229348521411,19.0258846891959,9066.595473374,0.0,1.0
1989-10-30,32.5,32.5,32.5,32.5,800,17.9229348521411,17.9229348521411,17.9229348521411,17.9229348521411,1450.65527573984,0.0,1.0
1989-10-31,32.5,32.5,32.5,32.5,400,17.9229348521411,17.9229348521411,17.9229348521411,17.9229348521411,725.327637869922,0.0,1.0
1989-11-01,32.5,32.5,32.5,32.5,100,17.9229348521411,17.9229348521411,17.9229348521411,17.9229348521411,181.33190946748,0.0,1.0
1989-11-02,32.5,32.5,32.5,32.5,900,17.9229348521411,17.9229348521411,17.9229348521411,17.9229348521411,1631.98718520732,0.0,1.0
1989-11-03,34.5,34.5,34.5,34.5,400,19.0258846891959,19.0258846891959,19.0258846891959,19.0258846891959,725.327637869923,0.0,1.0
1989-11-06,32.38,32.75,32.25,32.75,7700,17.8567578619178,18.060803581773,17.7850661225092,18.060803581773,13962.557028996,0.0,1.0
1989-11-07,33.0,34.0,32.25,32.38,1000,18.1986723114048,18.7501472299322,17.7850661225092,17.8567578619178,1813.31909467481,0.0,1.0
1989-11-08,32.5,32.5,32.25,32.5,1400,17.9229348521411,17.9229348521411,17.7850661225092,17.9229348521411,2538.64673254473,0.0,1.0
1989-11-09,32.62,32.62,32.5,32.5,3100,17.9891118423644,17.9891118423644,17.9229348521411,17.9229348521411,5621.28919349189,0.0,1.0
1989-11-10,32.5,32.5,32.5,32.5,1000,17.9229348521411,17.9229348521411,17.9229348521411,17.9229348521411,1813.3190946748,0.0,1.0
1989-11-13,32.75,33.5,32.25,32.5,20400,18.060803581773,18.4744097706685,17.7850661225092,17.9229348521411,36991.7095313659,0.0,1.0
1989-11-14,32.5,33.0,32.25,32.75,8000,17.9229348521411,18.1986723114048,17.7850661225092,18.060803581773,14506.5527573984,0.0,1.0
1989-11-15,32.5,32.5,32.25,32.5,2400,17.9229348521411,17.9229348521411,17.7850661225092,17.9229348521411,4351.96582721953,0.0,1.0
1989-11-16,32.25,32.5,32.25,32.5,1800,17.7850661225092,17.9229348521411,17.7850661225092,17.9229348521411,3263.97437041466,0.0,1.0
1989-11-17,31.5,32.75,31.5,32.25,5500,17.3714599336137,18.060803581773,17.3714599336137,17.7850661225092,9973.25502071141,0.0,1.0
1989-11-20,32.38,32.38,31.5,31.5,1600,17.8567578619178,17.8567578619178,17.3714599336137,17.3714599336137,2901.31055147969,0.0,1.0
1989-11-21,31.5,31.5,31.5,31.5,2300,17.3714599336137,17.3714599336137,17.3714599336137,17.3714599336137,4170.63391775205,0.0,1.0
1989-11-22,31.5,32.5,31.5,31.5,4600,17.3714599336137,17.9229348521411,17.3714599336137,17.3714599336137,8341.26783550409,0.0,1.0
1989-11-24,31.5,32.5,31.5,31.5,2600,17.3714599336137,17.9229348521411,17.3714599336137,17.3714599336137,4714.62964615449,0.0,1.0
1989-11-27,31.25,32.25,31.25,31.5,500,17.2335912039818,17.7850661225092,17.2335912039818,17.3714599336137,906.659547337404,0.0,1.0
1989-11-28,31.25,31.25,31.25,31.25,700,17.2335912039818,17.2335912039818,17.2335912039818,17.2335912039818,1269.32336627237,0.0,1.0
1989-11-29,30.75,32.0,30.75,31.25,24300,16.9578537447181,17.6471973928774,16.9578537447181,17.2335912039818,44063.6540005978,0.0,1.0
1989-11-30,31.0,31.0,31.0,31.0,100,17.09572247435,17.09572247435,17.09572247435,17.09572247435,181.33190946748,0.0,1.0
1989-12-01,30.5,30.75,30.5,30.75,3400,16.8199850150863,16.9578537447181,16.8199850150863,16.9578537447181,6165.28492189432,0.0,1.0
1989-12-04,30.5,31.75,30.5,30.5,3000,16.8199850150863,17.5093286632455,16.8199850150863,16.8199850150863,5439.9572840244,0.0,1.0
1989-12-05,30.5,31.75,30.25,30.5,10500,16.8199850150863,17.5093286632455,16.6821162854544,16.8199850150863,19039.8504940854,0.0,1.0
1989-12-06,31.5,31.5,30.25,30.5,18300,17.3714599336137,17.3714599336137,16.6821162854544,16.8199850150863,33183.7394325489,0.0,1.0
1989-12-07,30.5,31.5,30.25,31.5,1100,16.8199850150863,17.3714599336137,16.6821162854544,17.3714599336137,1994.65100414228,0.0,1.0
1989-12-08,31.0,31.0,30.0,30.5,2700,17.09572247435,17.09572247435,16.5442475558226,16.8199850150863,4895.96155562196,0.0,1.0
1989-12-11,30.25,31.0,30.25,31.0,700,16.6821162854544,17.09572247435,16.6821162854544,17.09572247435,1269.32336627236,0.0,1.0
1989-12-12,31.0,31.0,30.0,30.25,800,17.09572247435,17.09572247435,16.5442475558226,16.6821162854544,1450.65527573984,0.0,1.0
1989-12-13,31.0,31.0,30.25,31.0,3000,17.09572247435,17.09572247435,16.6821162854544,17.09572247435,5439.9572840244,0.0,1.0
1989-12-14,31.0,31.0,31.0,31.0,0,17.09572247435,17.09572247435,17.09572247435,17.09572247435,0,0.0,1.0
1989-12-15,30.25,31.0,30.25,31.0,1400,16.6821162854544,17.09572247435,16.6821162854544,17.09572247435,2538.64673254473,0.0,1.0
1989-12-18,29.75,30.75,29.75,30.25,37800,16.4063788261907,16.9578537447181,16.4063788261907,16.6821162854544,68543.4617787076,0.0,1.0
1989-12-19,30.25,30.5,29.75,29.75,9000,16.6821162854544,16.8199850150863,16.4063788261907,16.4063788261907,16319.8718520732,0.0,1.0
1989-12-20,29.62,30.0,29.62,30.0,15200,16.3346870867821,16.5442475558226,16.3346870867821,16.5442475558226,27562.4502390571,0.0,1.0
1989-12-21,29.5,30.25,29.5,29.62,3600,16.2685100965588,16.6821162854544,16.2685100965588,16.3346870867821,6527.94874082931,0.0,1.0
1989-12-22,29.5,29.75,29.5,29.5,10900,16.2685100965588,16.4063788261907,16.2685100965588,16.2685100965588,19765.1781319554,0.0,1.0
1989-12-26,30.5,30.5,29.25,29.5,2000,16.8199850150863,16.8199850150863,16.130641366927,16.2685100965588,3626.6381893496,0.0,1.0
1989-12-27,30.25,30.5,30.0,30.5,1600,16.6821162854544,16.8199850150863,16.5442475558226,16.8199850150863,2901.31055147969,0.0,1.0
1989-12-28,29.5,29.5,29.25,29.5,300,16.2685100965588,16.2685100965588,16.130641366927,16.2685100965588,543.995728402443,0.0,1.0
1989-12-29,30.5,30.5,29.5,29.5,2300,16.8199850150863,16.8199850150863,16.2685100965588,16.2685100965588,4170.63391775204,0.0,1.0
1990-01-02,29.25,30.25,29.25,30.25,18200,16.130641366927,16.6821162854544,16.130641366927,16.6821162854544,33002.4075230814,0.0,1.0
1990-01-03,29.5,30.0,29.25,30.0,16600,16.2685100965588,16.5442475558226,16.130641366927,16.5442475558226,30101.0969716018,0.0,1.0
1990-01-04,29.0,29.5,29.0,29.5,12400,15.9927726372951,16.2685100965588,15.9927726372951,16.2685100965588,22485.1567739676,0.0,1.0
1990-01-05,29.75,31.5,29.5,29.5,19100,16.4063788261907,17.3714599336137,16.2685100965588,16.2685100965588,34634.3947082888,0.0,1.0
1990-01-08,31.25,31.25,29.75,29.75,5000,17.2335912039818,17.2335912039818,16.4063788261907,16.4063788261907,9066.59547337404,0.0,1.0
1990-01-09,29.75,31.25,29.5,31.25,9400,16.4063788261907,17.2335912039818,16.2685100965588,17.2335912039818,17045.1994899432,0.0,1.0
1990-01-10,30.5,30.5,29.5,29.75,3500,16.8199850150863,16.8199850150863,16.2685100965588,16.4063788261907,6346.6168313618,0.0,1.0
1990-01-11,29.5,30.5,29.5,30.5,0,16.2685100965588,16.8199850150863,16.2685100965588,16.8199850150863,0,0.0,1.0
1990-01-12,29.75,29.75,29.5,29.5,3500,16.4063788261907,16.4063788261907,16.2685100965588,16.2685100965588,6346.61683136182,0.0,1.0
1990-01-15,29.5,30.25,29.5,29.75,0,16.2685100965588,16.6821162854544,16.2685100965588,16.4063788261907,0,0.0,1.0
1990-01-16,29.5,30.25,29.5,29.5,1500,16.2685100965588,16.6821162854544,16.2685100965588,16.2685100965588,2719.97864201221,0.0,1.0
1990-01-17,30.5,30.5,29.5,29.5,500,16.8199850150863,16.8199850150863,16.2685100965588,16.2685100965588,906.6595473374,0.0,1.0
1990-01-18,29.5,30.0,29.5,30.0,2300,16.2685100965588,16.5442475558226,16.2685100965588,16.5442475558226,4170.63391775206,0.0,1.0
1990-01-19,28.5,29.5,28.5,29.5,12400,15.7170351780314,16.2685100965588,15.7170351780314,16.2685100965588,22485.1567739676,0.0,1.0
1990-01-22,29.75,29.75,28.5,28.5,300,16.4063788261907,16.4063788261907,15.7170351780314,15.7170351780314,543.995728402441,0.0,1.0
1990-01-23,29.0,29.75,29.0,29.75,1000,15.9927726372951,16.4063788261907,15.9927726372951,16.4063788261907,1813.31909467481,0.0,1.0
1990-01-24,29.0,29.13,28.25,29.0,1000,15.9927726372951,16.0644643767037,15.5791664483996,15.9927726372951,1813.31909467481,0.0,1.0
1990-01-25,29.5,29.5,28.25,29.0,9500,16.2685100965588,16.2685100965588,15.5791664483996,15.9927726372951,17226.5313994107,0.0,1.0
1990-01-26,28.25,28.25,28.25,28.25,400,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,725.32763786992,0.0,1.0
1990-01-29,28.5,29.25,28.5,28.5,1600,15.7170351780314,16.130641366927,15.7170351780314,15.7170351780314,2901.31055147969,0.0,1.0
1990-01-30,28.25,28.25,28.25,28.25,600,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,1087.99145680488,0.0,1.0
1990-01-31,28.5,30.0,28.5,28.5,600,15.7170351780314,16.5442475558226,15.7170351780314,15.7170351780314,1087.99145680488,0.0,1.0
1990-02-01,28.5,28.75,28.5,28.5,7100,15.7170351780314,15.8549039076633,15.7170351780314,15.7170351780314,12874.5655721911,0.0,1.0
1990-02-02,28.5,29.0,28.5,28.5,0,15.7170351780314,15.9927726372951,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-02-05,28.75,29.0,28.5,28.5,7600,15.8549039076633,15.9927726372951,15.7170351780314,15.7170351780314,13781.2251195285,0.0,1.0
1990-02-06,29.5,29.5,28.5,28.75,3900,16.2685100965588,16.2685100965588,15.7170351780314,15.8549039076633,7071.94446923176,0.0,1.0
1990-02-07,29.5,29.5,29.0,29.5,1900,16.2685100965588,16.2685100965588,15.9927726372951,16.2685100965588,3445.30627988214,0.0,1.0
1990-02-08,29.5,29.5,29.5,29.5,2000,16.2685100965588,16.2685100965588,16.2685100965588,16.2685100965588,3626.63818934962,0.0,1.0
1990-02-09,28.5,30.25,28.5,29.5,1800,15.7170351780314,16.6821162854544,15.7170351780314,16.2685100965588,3263.97437041465,0.0,1.0
1990-02-12,28.5,30.5,28.5,28.5,0,15.7170351780314,16.8199850150863,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-02-13,28.5,28.5,28.5,28.5,300,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,543.995728402442,0.0,1.0
1990-02-14,28.5,30.5,28.5,28.5,0,15.7170351780314,16.8199850150863,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-02-15,28.5,30.5,28.5,28.5,0,15.7170351780314,16.8199850150863,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-02-16,28.5,28.5,28.5,28.5,200,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,362.663818934962,0.0,1.0
1990-02-20,28.5,30.0,28.5,28.5,0,15.7170351780314,16.5442475558226,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-02-21,28.5,29.25,28.5,28.5,2800,15.7170351780314,16.130641366927,15.7170351780314,15.7170351780314,5077.29346508946,0.0,1.0
1990-02-22,28.5,29.5,28.5,28.5,2400,15.7170351780314,16.2685100965588,15.7170351780314,15.7170351780314,4351.96582721954,0.0,1.0
1990-02-23,29.0,29.0,28.25,28.5,1900,15.9927726372951,15.9927726372951,15.5791664483996,15.7170351780314,3445.30627988214,0.0,1.0
1990-02-26,28.25,29.5,28.25,29.0,0,15.5791664483996,16.2685100965588,15.5791664483996,15.9927726372951,0,0.0,1.0
1990-02-27,29.5,29.5,28.25,28.25,1200,16.2685100965588,16.2685100965588,15.5791664483996,15.5791664483996,2175.98291360977,0.0,1.0
1990-02-28,29.5,29.5,29.5,29.5,300,16.2685100965588,16.2685100965588,16.2685100965588,16.2685100965588,543.995728402443,0.0,1.0
1990-03-01,31.25,31.5,29.25,29.5,11500,17.2335912039818,17.3714599336137,16.130641366927,16.2685100965588,20853.1695887603,0.0,1.0
1990-03-02,31.5,32.0,30.25,31.25,10900,17.3714599336137,17.6471973928774,16.6821162854544,17.2335912039818,19765.1781319553,0.0,1.0
1990-03-05,30.5,32.0,30.5,31.5,1600,16.8199850150863,17.6471973928774,16.8199850150863,17.3714599336137,2901.31055147968,0.0,1.0
1990-03-06,32.0,32.25,31.75,31.75,3400,17.6471973928774,17.7850661225092,17.5093286632455,17.5093286632455,6165.28492189433,0.0,1.0
1990-03-07,31.0,32.25,31.0,32.0,0,17.09572247435,17.7850661225092,17.09572247435,17.6471973928774,0,0.0,1.0
1990-03-08,31.0,31.0,31.0,31.0,200,17.09572247435,17.09572247435,17.09572247435,17.09572247435,362.66381893496,0.0,1.0
1990-03-09,31.0,32.25,31.0,31.0,500,17.09572247435,17.7850661225092,17.09572247435,17.09572247435,906.659547337401,0.0,1.0
1990-03-12,32.0,32.0,31.0,31.0,300,17.6471973928774,17.6471973928774,17.09572247435,17.09572247435,543.995728402441,0.0,1.0
1990-03-13,31.38,31.38,31.0,31.38,1800,17.3052829433904,17.3052829433904,17.09572247435,17.3052829433904,3263.97437041465,0.0,1.0
1990-03-14,31.0,31.0,31.0,31.0,200,17.09572247435,17.09572247435,17.09572247435,17.09572247435,362.66381893496,0.0,1.0
1990-03-15,31.0,32.0,31.0,31.0,0,17.09572247435,17.6471973928774,17.09572247435,17.09572247435,0,0.0,1.0
1990-03-16,31.0,31.0,31.0,31.0,800,17.09572247435,17.09572247435,17.09572247435,17.09572247435,1450.65527573984,0.0,1.0
1990-03-19,31.0,31.0,31.0,31.0,600,17.09572247435,17.09572247435,17.09572247435,17.09572247435,1087.99145680488,0.0,1.0
1990-03-20,32.0,32.0,32.0,32.0,500,17.6471973928774,17.6471973928774,17.6471973928774,17.6471973928774,906.659547337402,0.0,1.0
1990-03-21,31.5,31.5,31.0,31.5,1300,17.3714599336137,17.3714599336137,17.09572247435,17.3714599336137,2357.31482307724,0.0,1.0
1990-03-22,31.0,32.0,31.0,31.5,0,17.09572247435,17.6471973928774,17.09572247435,17.3714599336137,0,0.0,1.0
1990-03-23,30.75,31.0,30.75,31.0,700,16.9578537447181,17.09572247435,16.9578537447181,17.09572247435,1269.32336627236,0.0,1.0
1990-03-26,30.75,32.0,30.75,30.75,600,16.9578537447181,17.6471973928774,16.9578537447181,16.9578537447181,1087.99145680488,0.0,1.0
1990-03-27,31.0,32.0,31.0,31.0,2800,17.09572247435,17.6471973928774,17.09572247435,17.09572247435,5077.29346508944,0.0,1.0
1990-03-28,31.0,31.0,31.0,31.0,1000,17.09572247435,17.09572247435,17.09572247435,17.09572247435,1813.3190946748,0.0,1.0
1990-03-29,30.75,31.5,30.5,31.0,800,16.9578537447181,17.3714599336137,16.8199850150863,17.09572247435,1450.65527573985,0.0,1.0
1990-03-30,31.5,31.5,30.0,31.5,5900,17.3714599336137,17.3714599336137,16.5442475558226,17.3714599336137,10698.5826585813,0.0,1.0
1990-04-02,31.5,31.5,31.5,31.5,300,17.3714599336137,17.3714599336137,17.3714599336137,17.3714599336137,543.995728402441,0.0,1.0
1990-04-03,30.0,31.5,30.0,31.5,0,16.5442475558226,17.3714599336137,16.5442475558226,17.3714599336137,0,0.0,1.0
1990-04-04,30.0,31.5,30.0,30.0,700,16.5442475558226,17.3714599336137,16.5442475558226,16.5442475558226,1269.32336627236,0.0,1.0
1990-04-05,30.0,30.5,29.5,30.0,6600,16.5442475558226,16.8199850150863,16.2685100965588,16.5442475558226,11967.9060248537,0.0,1.0
1990-04-06,28.5,28.5,28.5,28.5,300,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,543.995728402442,0.0,1.0
1990-04-09,28.5,30.0,28.5,28.5,3500,15.7170351780314,16.5442475558226,15.7170351780314,15.7170351780314,6346.61683136183,0.0,1.0
1990-04-10,28.5,28.63,28.5,28.5,3300,15.7170351780314,15.78872691744,15.7170351780314,15.7170351780314,5983.95301242686,0.0,1.0
1990-04-11,28.25,28.25,28.0,28.25,900,15.5791664483996,15.5791664483996,15.4412977187677,15.5791664483996,1631.98718520732,0.0,1.0
1990-04-12,29.0,29.0,28.0,28.25,13200,15.9927726372951,15.9927726372951,15.4412977187677,15.5791664483996,23935.8120497075,0.0,1.0
1990-04-16,29.0,29.0,28.0,29.0,1200,15.9927726372951,15.9927726372951,15.4412977187677,15.9927726372951,2175.98291360977,0.0,1.0
1990-04-17,28.5,29.0,28.0,29.0,7200,15.7170351780314,15.9927726372951,15.4412977187677,15.9927726372951,13055.8974816586,0.0,1.0
1990-04-18,28.0,29.0,28.0,28.5,0,15.4412977187677,15.9927726372951,15.4412977187677,15.7170351780314,0,0.0,1.0
1990-04-19,28.5,28.5,28.25,28.25,2000,15.7170351780314,15.7170351780314,15.5791664483996,15.5791664483996,3626.63818934962,0.0,1.0
1990-04-20,28.5,28.5,28.0,28.5,1300,15.7170351780314,15.7170351780314,15.4412977187677,15.7170351780314,2357.31482307725,0.0,1.0
1990-04-23,28.0,28.0,28.0,28.0,800,15.4412977187677,15.4412977187677,15.4412977187677,15.4412977187677,1450.65527573985,0.0,1.0
1990-04-24,28.0,28.0,27.75,28.0,15100,15.4412977187677,15.4412977187677,15.3034289891359,15.4412977187677,27381.1183295896,0.0,1.0
1990-04-25,27.75,27.75,27.75,27.75,1600,15.3034289891359,15.3034289891359,15.3034289891359,15.3034289891359,2901.31055147968,0.0,1.0
1990-04-26,27.75,28.5,27.63,27.75,14400,15.3034289891359,15.7170351780314,15.2372519989126,15.3034289891359,26111.7949633171,0.0,1.0
1990-04-27,27.5,27.5,27.5,27.5,600,15.165560259504,15.165560259504,15.165560259504,15.165560259504,1087.99145680488,0.0,1.0
1990-04-30,27.5,28.5,27.5,27.5,1700,15.165560259504,15.7170351780314,15.165560259504,15.165560259504,3082.64246094717,0.0,1.0
1990-05-01,28.5,28.5,27.5,27.5,1400,15.7170351780314,15.7170351780314,15.165560259504,15.165560259504,2538.64673254473,0.0,1.0
1990-05-02,28.5,28.5,27.5,28.5,18800,15.7170351780314,15.7170351780314,15.165560259504,15.7170351780314,34090.3989798864,0.0,1.0
1990-05-03,31.0,31.5,27.5,28.5,60100,17.09572247435,17.3714599336137,15.165560259504,15.7170351780314,108980.477589956,0.0,1.0
1990-05-04,31.0,32.5,31.0,31.0,56700,17.09572247435,17.9229348521411,17.09572247435,17.09572247435,102815.192668061,0.0,1.0
1990-05-07,29.5,32.0,29.5,31.0,10300,16.2685100965588,17.6471973928774,16.2685100965588,17.09572247435,18677.1866751505,0.0,1.0
1990-05-08,29.25,30.25,29.0,29.5,18100,16.130641366927,16.6821162854544,15.9927726372951,16.2685100965588,32821.0756136139,0.0,1.0
1990-05-09,29.0,30.0,29.0,29.25,1500,15.9927726372951,16.5442475558226,15.9927726372951,16.130641366927,2719.97864201221,0.0,1.0
1990-05-10,29.0,30.25,29.0,29.0,0,15.9927726372951,16.6821162854544,15.9927726372951,15.9927726372951,0,0.0,1.0
1990-05-11,29.0,30.25,29.0,29.0,600,15.9927726372951,16.6821162854544,15.9927726372951,15.9927726372951,1087.99145680489,0.0,1.0
1990-05-14,30.0,30.25,30.0,30.0,2200,16.5442475558226,16.6821162854544,16.5442475558226,16.5442475558226,3989.30200828456,0.0,1.0
1990-05-15,30.0,30.0,29.0,30.0,900,16.5442475558226,16.5442475558226,15.9927726372951,16.5442475558226,1631.98718520732,0.0,1.0
1990-05-16,30.25,30.25,30.0,30.0,400,16.6821162854544,16.6821162854544,16.5442475558226,16.5442475558226,725.327637869922,0.0,1.0
1990-05-17,29.25,29.25,29.0,29.25,19400,16.130641366927,16.130641366927,15.9927726372951,16.130641366927,35178.3904366912,0.0,1.0
1990-05-18,29.0,29.0,28.75,29.0,57700,15.9927726372951,15.9927726372951,15.8549039076633,15.9927726372951,104628.511762736,0.0,1.0
1990-05-21,28.5,29.0,28.5,29.0,2300,15.7170351780314,15.9927726372951,15.7170351780314,15.9927726372951,4170.63391775206,0.0,1.0
1990-05-22,28.75,30.0,28.5,28.5,2200,15.8549039076633,16.5442475558226,15.7170351780314,15.7170351780314,3989.30200828457,0.0,1.0
1990-05-23,29.0,29.0,29.0,29.0,900,15.9927726372951,15.9927726372951,15.9927726372951,15.9927726372951,1631.98718520733,0.0,1.0
1990-05-24,28.5,29.0,28.5,29.0,1800,15.7170351780314,15.9927726372951,15.7170351780314,15.9927726372951,3263.97437041465,0.0,1.0
1990-05-25,28.75,29.0,28.5,28.5,5200,15.8549039076633,15.9927726372951,15.7170351780314,15.7170351780314,9429.25929230897,0.0,1.0
1990-05-29,28.5,28.5,28.5,28.5,300,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,543.995728402442,0.0,1.0
1990-05-30,28.5,30.0,28.5,28.5,1200,15.7170351780314,16.5442475558226,15.7170351780314,15.7170351780314,2175.98291360977,0.0,1.0
1990-05-31,28.75,28.75,28.5,28.5,2300,15.8549039076633,15.8549039076633,15.7170351780314,15.7170351780314,4170.63391775205,0.0,1.0
1990-06-01,28.75,28.75,28.5,28.75,11400,15.8549039076633,15.8549039076633,15.7170351780314,15.8549039076633,20671.8376792927,0.0,1.0
1990-06-04,28.5,28.75,28.5,28.75,8800,15.7170351780314,15.8549039076633,15.7170351780314,15.8549039076633,15957.2080331383,0.0,1.0
1990-06-05,28.5,28.63,28.5,28.5,900,15.7170351780314,15.78872691744,15.7170351780314,15.7170351780314,1631.98718520733,0.0,1.0
1990-06-06,30.0,30.0,28.5,28.5,300,16.5442475558226,16.5442475558226,15.7170351780314,15.7170351780314,543.99572840244,0.0,1.0
1990-06-07,28.5,28.75,28.5,28.75,200,15.7170351780314,15.8549039076633,15.7170351780314,15.8549039076633,362.663818934962,0.0,1.0
1990-06-08,28.63,28.63,28.63,28.63,1300,15.78872691744,15.78872691744,15.78872691744,15.78872691744,2357.31482307724,0.0,1.0
1990-06-11,28.5,30.0,28.5,28.63,0,15.7170351780314,16.5442475558226,15.7170351780314,15.78872691744,0,0.0,1.0
1990-06-12,30.0,30.0,28.5,28.5,5500,16.5442475558226,16.5442475558226,15.7170351780314,15.7170351780314,9973.2550207114,0.0,1.0
1990-06-13,30.5,30.5,30.5,30.5,100,16.8199850150863,16.8199850150863,16.8199850150863,16.8199850150863,181.33190946748,0.0,1.0
1990-06-14,29.0,30.5,29.0,30.5,0,15.9927726372951,16.8199850150863,15.9927726372951,16.8199850150863,0,0.0,1.0
1990-06-15,28.5,29.0,28.5,29.0,300,15.7170351780314,15.9927726372951,15.7170351780314,15.9927726372951,543.995728402442,0.0,1.0
1990-06-18,28.5,28.5,28.5,28.5,400,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,725.327637869923,0.0,1.0
1990-06-19,28.5,30.5,28.5,28.5,0,15.7170351780314,16.8199850150863,15.7170351780314,15.7170351780314,0,0.0,1.0
1990-06-20,28.75,30.0,28.5,28.5,6700,15.8549039076633,16.5442475558226,15.7170351780314,15.7170351780314,12149.2379343212,0.0,1.0
1990-06-21,28.5,28.5,28.5,28.5,600,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,1087.99145680488,0.0,1.0
1990-06-22,29.5,29.5,29.0,29.0,400,16.2685100965588,16.2685100965588,15.9927726372951,15.9927726372951,725.327637869924,0.0,1.0
1990-06-25,28.5,29.5,28.5,29.5,0,15.7170351780314,16.2685100965588,15.7170351780314,16.2685100965588,0,0.0,1.0
1990-06-26,28.5,28.5,28.5,28.5,200,15.7170351780314,15.7170351780314,15.7170351780314,15.7170351780314,362.663818934962,0.0,1.0
1990-06-27,29.0,29.0,29.0,29.0,700,15.9927726372951,15.9927726372951,15.9927726372951,15.9927726372951,1269.32336627237,0.0,1.0
1990-06-28,28.75,28.75,28.5,28.75,3900,15.8549039076633,15.8549039076633,15.7170351780314,15.8549039076633,7071.94446923173,0.0,1.0
1990-06-29,28.63,29.5,28.63,28.75,7000,15.78872691744,16.2685100965588,15.78872691744,15.8549039076633,12693.2336627236,0.0,1.0
1990-07-02,28.25,28.25,28.25,28.25,400,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,725.32763786992,0.0,1.0
1990-07-03,29.25,29.25,28.25,28.25,300,16.130641366927,16.130641366927,15.5791664483996,15.5791664483996,543.995728402441,0.0,1.0
1990-07-05,29.0,29.25,28.25,29.25,400,15.9927726372951,16.130641366927,15.5791664483996,16.130641366927,725.327637869923,0.0,1.0
1990-07-06,28.25,29.25,28.25,29.0,0,15.5791664483996,16.130641366927,15.5791664483996,15.9927726372951,0,0.0,1.0
1990-07-09,28.25,28.25,28.25,28.25,300,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,543.99572840244,0.0,1.0
1990-07-10,29.25,29.25,29.25,29.25,200,16.130641366927,16.130641366927,16.130641366927,16.130641366927,362.663818934961,0.0,1.0
1990-07-11,28.5,29.25,28.25,29.25,2200,15.7170351780314,16.130641366927,15.5791664483996,16.130641366927,3989.30200828458,0.0,1.0
1990-07-12,29.25,29.25,28.25,28.5,200,16.130641366927,16.130641366927,15.5791664483996,15.7170351780314,362.663818934961,0.0,1.0
1990-07-13,28.75,28.75,28.25,28.75,6900,15.8549039076633,15.8549039076633,15.5791664483996,15.8549039076633,12511.9017532561,0.0,1.0
1990-07-16,28.25,29.0,28.25,28.75,0,15.5791664483996,15.9927726372951,15.5791664483996,15.8549039076633,0,0.0,1.0
1990-07-17,28.5,28.5,28.25,28.25,3900,15.7170351780314,15.7170351780314,15.5791664483996,15.5791664483996,7071.94446923175,0.0,1.0
1990-07-18,28.25,28.25,28.25,28.25,100,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,181.33190946748,0.0,1.0
1990-07-19,28.25,28.25,28.25,28.25,3100,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,5621.28919349188,0.0,1.0
1990-07-20,28.25,29.0,28.25,28.25,0,15.5791664483996,15.9927726372951,15.5791664483996,15.5791664483996,0,0.0,1.0
1990-07-23,28.5,28.5,28.25,28.25,11400,15.7170351780314,15.7170351780314,15.5791664483996,15.5791664483996,20671.8376792928,0.0,1.0
1990-07-24,28.5,29.0,28.25,28.5,13500,15.7170351780314,15.9927726372951,15.5791664483996,15.7170351780314,24479.8077781099,0.0,1.0
1990-07-25,28.25,29.0,28.25,28.5,800,15.5791664483996,15.9927726372951,15.5791664483996,15.7170351780314,1450.65527573984,0.0,1.0
1990-07-26,28.25,29.0,28.25,28.25,4800,15.5791664483996,15.9927726372951,15.5791664483996,15.5791664483996,8703.93165443904,0.0,1.0
1990-07-27,28.25,28.5,28.25,28.25,1500,15.5791664483996,15.7170351780314,15.5791664483996,15.5791664483996,2719.9786420122,0.0,1.0
1990-07-30,28.25,29.0,28.25,28.25,900,15.5791664483996,15.9927726372951,15.5791664483996,15.5791664483996,1631.98718520732,0.0,1.0
1990-07-31,28.5,28.5,28.25,28.25,5400,15.7170351780314,15.7170351780314,15.5791664483996,15.5791664483996,9791.92311124396,0.0,1.0
1990-08-01,28.25,28.25,28.25,28.25,500,15.5791664483996,15.5791664483996,15.5791664483996,15.5791664483996,906.6595473374,0.0,1.0
1990-08-02,28.5,29.0,28.25,28.25,4800,15.7170351780314,15.9927726372951,15.5791664483996,15.5791664483996,8703.93165443907,0.0,1.0
1990-08-03,28.5,28.5,28.25,28.5,22100,15.7170351780314,15.7170351780314,15.5791664483996,15.7170351780314,40074.3519923132,0.0,1.0
1990-08-06,27.5,27.5,27.5,27.5,700,15.165560259504,15.165560259504,15.165560259504,15.165560259504,1269.32336627236,0.0,1.0
1990-08-07,28.0,28.25,27.5,28.25,1300,15.4412977187677,15.5791664483996,15.165560259504,15.5791664483996,2357.31482307725,0.0,1.0
1990-08-08,28.25,28.5,27.5,27.5,7700,15.5791664483996,15.7170351780314,15.165560259504,15.165560259504,13962.557028996,0.0,1.0
1990-08-09,28.63,28.75,28.25,28.5,8200,15.78872691744,15.8549039076633,15.5791664483996,15.7170351780314,14869.2165763334,0.0,1.0
1990-08-10,27.5,28.13,27.5,28.0,5300,15.165560259504,15.5129894581763,15.165560259504,15.4412977187677,9610.59120177647,0.0,1.0
1990-08-13,27.5,28.0,27.25,27.25,5000,15.165560259504,15.4412977187677,15.0276915298722,15.0276915298722,9066.59547337403,0.0,1.0
1990-08-14,28.5,28.5,27.0,28.5,1700,15.7170351780314,15.7170351780314,14.8898228002403,15.7170351780314,3082.64246094717,0.0,1.0
1990-08-15,27.0,28.0,27.0,28.0,1300,14.8898228002403,15.4412977187677,14.8898228002403,15.4412977187677,2357.31482307725,0.0,1.0
1990-08-16,27.0,28.5,27.0,27.0,0,14.8898228002403,15.7170351780314,14.8898228002403,14.8898228002403,0,0.0,1.0
1990-08-17,27.0,27.5,26.5,27.0,3500,14.8898228002403,15.165560259504,14.6140853409766,14.8898228002403,6346.61683136182,0.0,1.0
1990-08-20,26.25,26.25,25.75,26.25,7000,14.4762166113447,14.4762166113447,14.200479152081,14.4762166113447,12693.2336627237,0.0,1.0
1990-08-21,25.75,26.5,25.0,25.75,13600,14.200479152081,14.6140853409766,13.7868729631855,14.200479152081,24661.1396875774,0.0,1.0
1990-08-22,24.0,25.0,24.0,25.0,17200,13.235398044658,13.7868729631855,13.235398044658,13.7868729631855,31189.0884284067,0.0,1.0
1990-08-23,23.5,24.25,23.25,24.0,4600,12.9596605853943,13.3732667742899,12.8217918557625,13.235398044658,8341.26783550412,0.0,1.0
1990-08-24,23.25,23.5,23.0,23.5,4500,12.8217918557625,12.9596605853943,12.6839231261306,12.9596605853943,8159.93592603661,0.0,1.0
1990-08-27,24.25,24.25,23.0,23.75,1800,13.3732667742899,13.3732667742899,12.6839231261306,13.0975293150262,3263.97437041465,0.0,1.0
1990-08-28,23.0,23.75,23.0,23.75,0,12.6839231261306,13.0975293150262,12.6839231261306,13.0975293150262,0,0.0,1.0
1990-08-29,23.13,23.13,23.0,23.0,3800,12.7556148655392,12.7556148655392,12.6839231261306,12.6839231261306,6890.61255976425,0.0,1.0
1990-08-30,23.0,23.75,23.0,23.75,1800,12.6839231261306,13.0975293150262,12.6839231261306,13.0975293150262,3263.97437041465,0.0,1.0
1990-08-31,23.13,23.13,23.0,23.0,2100,12.7556148655392,12.7556148655392,12.6839231261306,12.6839231261306,3807.97009881709,0.0,1.0
1990-09-04,23.0,23.5,23.0,23.13,0,12.6839231261306,12.9596605853943,12.6839231261306,12.7556148655392,0,0.0,1.0
1990-09-05,23.5,23.5,23.0,23.5,1200,12.9596605853943,12.9596605853943,12.6839231261306,12.9596605853943,2175.98291360977,0.0,1.0
1990-09-06,23.0,23.5,22.88,23.5,19300,12.6839231261306,12.9596605853943,12.6177461359073,12.9596605853943,34997.0585272238,0.0,1.0
1990-09-07,23.75,24.0,23.0,23.0,2800,13.0975293150262,13.235398044658,12.6839231261306,12.6839231261306,5077.29346508945,0.0,1.0
1990-09-10,23.0,24.5,23.0,23.75,0,12.6839231261306,13.5111355039218,12.6839231261306,13.0975293150262,0,0.0,1.0
1990-09-11,23.25,24.5,23.25,23.25,0,12.8217918557625,13.5111355039218,12.8217918557625,12.8217918557625,0,0.0,1.0
1990-09-12,23.0,24.5,23.0,23.25,0,12.6839231261306,13.5111355039218,12.6839231261306,12.8217918557625,0,0.0,1.0
1990-09-13,24.0,24.0,23.5,23.5,2200,13.235398044658,13.235398044658,12.9596605853943,12.9596605853943,3989.30200828458,0.0,1.0
1990-09-14,23.5,23.5,23.25,23.25,2000,12.9596605853943,12.9596605853943,12.8217918557625,12.8217918557625,3626.63818934962,0.0,1.0
1990-09-17,23.25,23.25,23.0,23.0,2400,12.8217918557625,12.8217918557625,12.6839231261306,12.6839231261306,4351.96582721952,0.0,1.0
1990-09-18,23.0,24.0,23.0,23.25,0,12.6839231261306,13.235398044658,12.6839231261306,12.8217918557625,0,0.0,1.0
1990-09-19,23.0,24.0,23.0,23.0,0,12.6839231261306,13.235398044658,12.6839231261306,12.6839231261306,0,0.0,1.0
1990-09-20,23.0,23.0,23.0,23.0,200,12.6839231261306,12.6839231261306,12.6839231261306,12.6839231261306,362.663818934962,0.0,1.0
1990-09-21,24.0,24.0,24.0,24.0,100,13.235398044658,13.235398044658,13.235398044658,13.235398044658,181.331909467481,0.0,1.0
1990-09-24,23.0,23.25,22.0,22.75,3200,12.6839231261306,12.8217918557625,12.1324482076032,12.5460543964988,5802.62110295939,0.0,1.0
1990-09-25,22.0,22.25,22.0,22.25,400,12.1324482076032,12.2703169372351,12.1324482076032,12.2703169372351,725.327637869922,0.0,1.0
1990-09-26,22.13,23.0,22.0,22.0,5800,12.2041399470118,12.6839231261306,12.1324482076032,12.1324482076032,10517.2507491138,0.0,1.0
1990-09-27,20.5,22.5,20.5,22.0,22000,11.3052358298121,12.4081856668669,11.3052358298121,12.1324482076032,39893.0200828456,0.0,1.0
1990-09-28,20.25,21.0,20.25,20.5,47900,11.1673671001802,11.5809732890758,11.1673671001802,11.3052358298121,86857.9846349233,0.0,1.0
1990-10-01,21.0,21.0,21.0,21.0,500,11.5809732890758,11.5809732890758,11.5809732890758,11.5809732890758,906.659547337401,0.0,1.0
1990-10-02,21.0,21.0,20.0,20.0,600,11.5809732890758,11.5809732890758,11.0294983705484,11.0294983705484,1087.99145680488,0.0,1.0
1990-10-03,20.25,21.0,20.0,21.0,3000,11.1673671001802,11.5809732890758,11.0294983705484,11.5809732890758,5439.95728402443,0.0,1.0
1990-10-04,20.25,20.25,20.0,20.0,1200,11.1673671001802,11.1673671001802,11.0294983705484,11.0294983705484,2175.98291360977,0.0,1.0
1990-10-05,20.0,20.75,20.0,20.25,0,11.0294983705484,11.4431045594439,11.0294983705484,11.1673671001802,0,0.0,1.0
1990-10-08,20.0,20.75,20.0,20.0,0,11.0294983705484,11.4431045594439,11.0294983705484,11.0294983705484,0,0.0,1.0
1990-10-09,19.75,20.75,19.75,20.75,600,10.8916296409165,11.4431045594439,10.8916296409165,11.4431045594439,1087.99145680488,0.0,1.0
1990-10-10,19.75,20.25,19.75,19.75,2200,10.8916296409165,11.1673671001802,10.8916296409165,10.8916296409165,3989.30200828458,0.0,1.0
1990-10-11,20.75,20.75,19.88,19.88,3000,11.4431045594439,11.4431045594439,10.9633213803251,10.9633213803251,5439.95728402443,0.0,1.0
1990-10-12,19.75,20.75,19.75,20.75,0,10.8916296409165,11.4431045594439,10.8916296409165,11.4431045594439,0,0.0,1.0
1990-10-15,19.75,19.75,19.75,19.75,100,10.8916296409165,10.8916296409165,10.8916296409165,10.8916296409165,181.331909467481,0.0,1.0
1990-10-16,20.0,20.0,19.63,19.75,2000,11.0294983705484,11.0294983705484,10.8254526506932,10.8916296409165,3626.6381893496,0.0,1.0
1990-10-17,20.0,20.75,19.88,20.75,3100,11.0294983705484,11.4431045594439,10.9633213803251,11.4431045594439,5621.28919349188,0.0,1.0
1990-10-18,20.75,20.75,20.75,20.75,200,11.4431045594439,11.4431045594439,11.4431045594439,11.4431045594439,362.663818934962,0.0,1.0
1990-10-19,20.75,20.75,19.75,19.75,700,11.4431045594439,11.4431045594439,10.8916296409165,10.8916296409165,1269.32336627237,0.0,1.0
1990-10-22,20.0,20.0,19.75,19.75,2000,11.1122196083275,11.1122196083275,10.9733168632234,10.9733168632234,3599.64088272913,0.15,1.0
1990-10-23,19.75,19.75,19.75,19.75,1200,10.9733168632234,10.9733168632234,10.9733168632234,10.9733168632234,2159.78452963748,0.0,1.0
1990-10-24,20.0,20.25,20.0,20.25,2700,11.1122196083275,11.2511223534316,11.1122196083275,11.2511223534316,4859.51519168433,0.0,1.0
1990-10-25,19.75,21.0,19.75,20.0,0,10.9733168632234,11.6678305887439,10.9733168632234,11.1122196083275,0,0.0,1.0
1990-10-26,19.75,20.0,19.75,19.75,8100,10.9733168632234,11.1122196083275,10.9733168632234,10.9733168632234,14578.545575053,0.0,1.0
1990-10-29,20.0,21.0,19.75,19.75,3400,11.1122196083275,11.6678305887439,10.9733168632234,10.9733168632234,6119.38950063953,0.0,1.0
1990-10-30,19.5,20.0,19.5,19.75,10000,10.8344141181193,11.1122196083275,10.8344141181193,10.9733168632234,17998.2044136457,0.0,1.0
1990-10-31,19.5,19.5,19.0,19.0,1300,10.8344141181193,10.8344141181193,10.5566086279111,10.5566086279111,2339.76657377394,0.0,1.0
1990-11-01,19.5,19.5,19.5,19.5,100,10.8344141181193,10.8344141181193,10.8344141181193,10.8344141181193,179.982044136457,0.0,1.0
1990-11-02,19.5,19.5,19.5,19.5,300,10.8344141181193,10.8344141181193,10.8344141181193,10.8344141181193,539.946132409371,0.0,1.0
1990-11-05,18.75,19.5,18.5,19.5,2900,10.417705882807,10.8344141181193,10.2788031377029,10.8344141181193,5219.47927995726,0.0,1.0
1990-11-06,18.25,19.5,18.25,18.75,0,10.1399003925988,10.8344141181193,10.1399003925988,10.417705882807,0,0.0,1.0
1990-11-07,18.5,19.5,18.0,18.25,4700,10.2788031377029,10.8344141181193,10.0009976474947,10.1399003925988,8459.1560744135,0.0,1.0
1990-11-08,18.0,18.0,18.0,18.0,700,10.0009976474947,10.0009976474947,10.0009976474947,10.0009976474947,1259.8743089552,0.0,1.0
1990-11-09,18.0,18.0,18.0,18.0,700,10.0009976474947,10.0009976474947,10.0009976474947,10.0009976474947,1259.8743089552,0.0,1.0
1990-11-12,19.25,19.5,19.25,19.5,300,10.6955113730152,10.8344141181193,10.6955113730152,10.8344141181193,539.946132409371,0.0,1.0
1990-11-13,18.0,19.25,18.0,19.25,0,10.0009976474947,10.6955113730152,10.0009976474947,10.6955113730152,0,0.0,1.0
1990-11-14,19.25,19.25,19.25,19.25,400,10.6955113730152,10.6955113730152,10.6955113730152,10.6955113730152,719.928176545828,0.0,1.0
1990-11-15,18.0,19.25,18.0,18.0,2600,10.0009976474947,10.6955113730152,10.0009976474947,10.0009976474947,4679.5331475479,0.0,1.0
1990-11-16,18.75,19.5,18.0,19.5,400,10.417705882807,10.8344141181193,10.0009976474947,10.8344141181193,719.928176545829,0.0,1.0
1990-11-19,18.0,19.5,18.0,19.5,600,10.0009976474947,10.8344141181193,10.0009976474947,10.8344141181193,1079.89226481875,0.0,1.0
1990-11-20,18.0,18.0,18.0,18.0,1700,10.0009976474947,10.0009976474947,10.0009976474947,10.0009976474947,3059.69475031978,0.0,1.0
1990-11-21,18.25,18.75,18.0,18.25,22600,10.1399003925988,10.417705882807,10.0009976474947,10.1399003925988,40675.9419748394,0.0,1.0
1990-11-23,17.75,18.5,17.75,17.75,4400,9.86209490239064,10.2788031377029,9.86209490239064,9.86209490239064,7919.20994200411,0.0,1.0
1990-11-26,18.0,18.0,18.0,18.0,500,10.0009976474947,10.0009976474947,10.0009976474947,10.0009976474947,899.910220682288,0.0,1.0
1990-11-27,18.5,18.5,17.5,17.5,400,10.2788031377029,10.2788031377029,9.72319215728655,9.72319215728655,719.92817654583,0.0,1.0
1990-11-28,18.5,19.25,17.5,17.5,2100,10.2788031377029,10.6955113730152,9.72319215728655,9.72319215728655,3779.62292686561,0.0,1.0
1990-11-29,19.25,19.25,19.25,19.25,1700,10.6955113730152,10.6955113730152,10.6955113730152,10.6955113730152,3059.69475031977,0.0,1.0
1990-11-30,18.5,18.5,18.5,18.5,400,10.2788031377029,10.2788031377029,10.2788031377029,10.2788031377029,719.92817654583,0.0,1.0
1990-12-03,18.63,19.75,18.5,19.5,3300,10.3510325651571,10.9733168632234,10.2788031377029,10.8344141181193,5939.40745650305,0.0,1.0
1990-12-04,18.75,20.0,18.75,18.75,0,10.417705882807,11.1122196083275,10.417705882807,10.417705882807,0,0.0,1.0
1990-12-05,18.75,18.75,18.75,18.75,1800,10.417705882807,10.417705882807,10.417705882807,10.417705882807,3239.67679445623,0.0,1.0
1990-12-06,18.75,18.75,18.75,18.75,1900,10.417705882807,10.417705882807,10.417705882807,10.417705882807,3419.65883859269,0.0,1.0
1990-12-07,18.75,20.5,18.75,18.75,0,10.417705882807,11.3900250985357,10.417705882807,10.417705882807,0,0.0,1.0
1990-12-10,18.75,20.5,18.75,18.75,0,10.417705882807,11.3900250985357,10.417705882807,10.417705882807,0,0.0,1.0
1990-12-11,20.0,20.0,18.75,18.75,300,11.1122196083275,11.1122196083275,10.417705882807,10.417705882807,539.94613240937,0.0,1.0
1990-12-12,20.0,20.0,20.0,20.0,100,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,179.982044136457,0.0,1.0
1990-12-13,20.0,20.0,20.0,20.0,700,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,1259.8743089552,0.0,1.0
1990-12-14,19.0,19.0,18.75,18.75,8300,10.5566086279111,10.5566086279111,10.417705882807,10.417705882807,14938.5096633259,0.0,1.0
1990-12-17,19.25,19.25,18.75,18.75,1100,10.6955113730152,10.6955113730152,10.417705882807,10.417705882807,1979.80248550103,0.0,1.0
1990-12-18,18.75,19.0,18.75,18.75,2200,10.417705882807,10.5566086279111,10.417705882807,10.417705882807,3959.60497100206,0.0,1.0
1990-12-19,18.75,20.0,18.75,20.0,5100,10.417705882807,11.1122196083275,10.417705882807,11.1122196083275,9179.08425095932,0.0,1.0
1990-12-20,18.75,20.0,18.75,20.0,400,10.417705882807,11.1122196083275,10.417705882807,11.1122196083275,719.928176545829,0.0,1.0
1990-12-21,18.75,19.0,18.75,18.75,21400,10.417705882807,10.5566086279111,10.417705882807,10.417705882807,38516.1574452019,0.0,1.0
1990-12-24,18.75,18.75,18.75,18.75,200,10.417705882807,10.417705882807,10.417705882807,10.417705882807,359.964088272915,0.0,1.0
1990-12-26,18.75,18.75,18.75,18.75,400,10.417705882807,10.417705882807,10.417705882807,10.417705882807,719.928176545829,0.0,1.0
1990-12-27,19.0,19.0,18.75,18.75,2400,10.5566086279111,10.5566086279111,10.417705882807,10.417705882807,4319.56905927497,0.0,1.0
1990-12-28,19.0,20.0,19.0,20.0,300,10.5566086279111,11.1122196083275,10.5566086279111,11.1122196083275,539.946132409371,0.0,1.0
1990-12-31,18.75,19.38,18.75,18.75,4900,10.417705882807,10.7677408004693,10.417705882807,10.417705882807,8819.12016268641,0.0,1.0
1991-01-02,19.0,19.5,18.75,18.75,1500,10.5566086279111,10.8344141181193,10.417705882807,10.417705882807,2699.73066204686,0.0,1.0
1991-01-03,18.75,19.75,18.75,19.0,0,10.417705882807,10.9733168632234,10.417705882807,10.5566086279111,0,0.0,1.0
1991-01-04,19.25,19.75,18.75,18.75,700,10.6955113730152,10.9733168632234,10.417705882807,10.417705882807,1259.8743089552,0.0,1.0
1991-01-07,19.0,19.25,18.75,18.75,6200,10.5566086279111,10.6955113730152,10.417705882807,10.417705882807,11158.8867364603,0.0,1.0
1991-01-08,18.75,18.88,18.75,18.75,2600,10.417705882807,10.4899353102611,10.417705882807,10.417705882807,4679.53314754789,0.0,1.0
1991-01-09,19.25,19.25,18.5,18.5,1000,10.6955113730152,10.6955113730152,10.2788031377029,10.2788031377029,1799.82044136457,0.0,1.0
1991-01-10,18.5,19.25,18.5,19.25,0,10.2788031377029,10.6955113730152,10.2788031377029,10.6955113730152,0,0.0,1.0
1991-01-11,19.25,19.25,19.25,19.25,100,10.6955113730152,10.6955113730152,10.6955113730152,10.6955113730152,179.982044136457,0.0,1.0
1991-01-14,18.5,18.5,18.0,18.13,2600,10.2788031377029,10.2788031377029,10.0009976474947,10.0732270749489,4679.53314754789,0.0,1.0
1991-01-15,19.0,19.0,19.0,19.0,200,10.5566086279111,10.5566086279111,10.5566086279111,10.5566086279111,359.964088272914,0.0,1.0
1991-01-16,19.0,19.0,19.0,19.0,100,10.5566086279111,10.5566086279111,10.5566086279111,10.5566086279111,179.982044136457,0.0,1.0
1991-01-17,18.0,19.25,18.0,19.0,0,10.0009976474947,10.6955113730152,10.0009976474947,10.5566086279111,0,0.0,1.0
1991-01-18,19.0,19.0,18.0,18.0,300,10.5566086279111,10.5566086279111,10.0009976474947,10.0009976474947,539.946132409371,0.0,1.0
1991-01-21,19.25,19.25,19.13,19.13,2000,10.6955113730152,10.6955113730152,10.6288380553652,10.6288380553652,3599.64088272914,0.0,1.0
1991-01-22,19.0,19.0,19.0,19.0,100,10.5566086279111,10.5566086279111,10.5566086279111,10.5566086279111,179.982044136457,0.0,1.0
1991-01-23,18.0,18.0,18.0,18.0,500,10.0009976474947,10.0009976474947,10.0009976474947,10.0009976474947,899.910220682288,0.0,1.0
1991-01-24,19.0,19.25,19.0,19.25,1600,10.5566086279111,10.6955113730152,10.5566086279111,10.6955113730152,2879.71270618331,0.0,1.0
1991-01-25,19.5,19.5,19.5,19.5,200,10.8344141181193,10.8344141181193,10.8344141181193,10.8344141181193,359.964088272914,0.0,1.0
1991-01-28,19.0,19.0,19.0,19.0,1000,10.5566086279111,10.5566086279111,10.5566086279111,10.5566086279111,1799.82044136457,0.0,1.0
1991-01-29,18.0,19.5,18.0,19.5,0,10.0009976474947,10.8344141181193,10.0009976474947,10.8344141181193,0,0.0,1.0
1991-01-30,19.0,19.5,19.0,19.5,1500,10.5566086279111,10.8344141181193,10.5566086279111,10.8344141181193,2699.73066204686,0.0,1.0
1991-01-31,18.0,19.5,18.0,19.5,200,10.0009976474947,10.8344141181193,10.0009976474947,10.8344141181193,359.964088272915,0.0,1.0
1991-02-01,18.0,19.5,18.0,18.0,0,10.0009976474947,10.8344141181193,10.0009976474947,10.0009976474947,0,0.0,1.0
1991-02-04,19.5,19.5,19.5,19.5,500,10.8344141181193,10.8344141181193,10.8344141181193,10.8344141181193,899.910220682285,0.0,1.0
1991-02-05,19.75,19.75,19.75,19.75,200,10.9733168632234,10.9733168632234,10.9733168632234,10.9733168632234,359.964088272914,0.0,1.0
1991-02-06,19.0,19.75,18.0,18.0,2000,10.5566086279111,10.9733168632234,10.0009976474947,10.0009976474947,3599.64088272914,0.0,1.0
1991-02-07,20.0,20.0,18.5,19.75,1700,11.1122196083275,11.1122196083275,10.2788031377029,10.9733168632234,3059.69475031976,0.0,1.0
1991-02-08,20.0,20.0,20.0,20.0,300,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,539.94613240937,0.0,1.0
1991-02-11,21.0,21.0,18.5,18.5,3700,11.6678305887439,11.6678305887439,10.2788031377029,10.2788031377029,6659.33563304888,0.0,1.0
1991-02-12,21.5,21.5,20.0,20.0,12700,11.945636078952,11.945636078952,11.1122196083275,11.1122196083275,22857.7196053301,0.0,1.0
1991-02-13,23.0,23.0,22.0,22.0,6100,12.7790525495766,12.7790525495766,12.2234415691602,12.2234415691602,10978.9046923239,0.0,1.0
1991-02-14,23.0,23.0,23.0,23.0,600,12.7790525495766,12.7790525495766,12.7790525495766,12.7790525495766,1079.89226481874,0.0,1.0
1991-02-15,23.0,23.0,21.5,21.5,300,12.7790525495766,12.7790525495766,11.945636078952,11.945636078952,539.946132409371,0.0,1.0
1991-02-19,23.0,23.0,23.0,23.0,1300,12.7790525495766,12.7790525495766,12.7790525495766,12.7790525495766,2339.76657377394,0.0,1.0
1991-02-20,23.25,23.25,23.0,23.0,8900,12.9179552946807,12.9179552946807,12.7790525495766,12.7790525495766,16018.4019281447,0.0,1.0
1991-02-21,22.5,23.0,22.0,23.0,2600,12.5012470593684,12.7790525495766,12.2234415691602,12.7790525495766,4679.53314754789,0.0,1.0
1991-02-22,22.5,22.5,22.5,22.5,1400,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,2519.7486179104,0.0,1.0
1991-02-25,22.63,23.0,22.5,22.5,3000,12.5734764868225,12.7790525495766,12.5012470593684,12.5012470593684,5399.46132409373,0.0,1.0
1991-02-26,23.25,24.0,22.75,22.75,8900,12.9179552946807,13.334663529993,12.6401498044725,12.6401498044725,16018.4019281447,0.0,1.0
1991-02-27,22.75,22.75,22.75,22.75,500,12.6401498044725,12.6401498044725,12.6401498044725,12.6401498044725,899.910220682286,0.0,1.0
1991-02-28,22.5,22.5,22.5,22.5,700,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,1259.8743089552,0.0,1.0
1991-03-01,22.5,22.5,22.5,22.5,500,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,899.910220682286,0.0,1.0
1991-03-04,22.5,24.0,22.5,22.5,0,12.5012470593684,13.334663529993,12.5012470593684,12.5012470593684,0,0.0,1.0
1991-03-05,23.0,24.0,23.0,24.0,2900,12.7790525495766,13.334663529993,12.7790525495766,13.334663529993,5219.47927995726,0.0,1.0
1991-03-06,23.5,23.5,23.5,23.5,200,13.0568580397848,13.0568580397848,13.0568580397848,13.0568580397848,359.964088272914,0.0,1.0
1991-03-07,22.75,22.75,22.5,22.5,1400,12.6401498044725,12.6401498044725,12.5012470593684,12.5012470593684,2519.7486179104,0.0,1.0
1991-03-08,22.75,23.13,22.5,23.13,2400,12.6401498044725,12.8512819770307,12.5012470593684,12.8512819770307,4319.56905927497,0.0,1.0
1991-03-11,22.5,24.0,22.5,22.75,0,12.5012470593684,13.334663529993,12.5012470593684,12.6401498044725,0,0.0,1.0
1991-03-12,22.5,22.5,22.5,22.5,1200,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,2159.78452963749,0.0,1.0
1991-03-13,22.5,22.5,22.5,22.5,600,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,1079.89226481874,0.0,1.0
1991-03-14,24.0,24.0,23.0,24.0,2600,13.334663529993,13.334663529993,12.7790525495766,13.334663529993,4679.53314754788,0.0,1.0
1991-03-15,22.5,22.5,22.5,22.5,2000,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,3599.64088272915,0.0,1.0
1991-03-18,24.25,24.25,22.5,22.5,200,13.4735662750971,13.4735662750971,12.5012470593684,12.5012470593684,359.964088272913,0.0,1.0
1991-03-19,23.0,24.25,22.5,24.25,3700,12.7790525495766,13.4735662750971,12.5012470593684,13.4735662750971,6659.33563304891,0.0,1.0
1991-03-20,22.5,24.25,22.5,23.0,0,12.5012470593684,13.4735662750971,12.5012470593684,12.7790525495766,0,0.0,1.0
1991-03-21,22.5,22.5,22.5,22.5,400,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,719.928176545829,0.0,1.0
1991-03-22,22.5,24.0,22.5,22.5,4100,12.5012470593684,13.334663529993,12.5012470593684,12.5012470593684,7379.26380959475,0.0,1.0
1991-03-25,22.5,22.63,22.5,22.5,8700,12.5012470593684,12.5734764868225,12.5012470593684,12.5012470593684,15658.4378398718,0.0,1.0
1991-03-26,22.5,22.5,22.5,22.5,100,12.5012470593684,12.5012470593684,12.5012470593684,12.5012470593684,179.982044136457,0.0,1.0
1991-03-27,22.5,24.25,22.5,22.5,0,12.5012470593684,13.4735662750971,12.5012470593684,12.5012470593684,0,0.0,1.0
1991-03-28,22.5,24.25,22.5,22.5,400,12.5012470593684,13.4735662750971,12.5012470593684,12.5012470593684,719.928176545829,0.0,1.0
1991-04-01,23.63,23.63,23.63,23.63,100,13.1290874672389,13.1290874672389,13.1290874672389,13.1290874672389,179.982044136457,0.0,1.0
1991-04-02,22.25,22.25,22.25,22.25,1300,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,2339.76657377395,0.0,1.0
1991-04-03,22.25,22.25,22.25,22.25,100,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,179.982044136457,0.0,1.0
1991-04-04,23.5,23.5,23.25,23.25,1200,13.0568580397848,13.0568580397848,12.9179552946807,12.9179552946807,2159.78452963748,0.0,1.0
1991-04-05,22.25,23.75,22.25,23.5,0,12.3623443142643,13.1957607848889,12.3623443142643,13.0568580397848,0,0.0,1.0
1991-04-08,22.5,23.5,22.25,22.25,7800,12.5012470593684,13.0568580397848,12.3623443142643,12.3623443142643,14038.5994426437,0.0,1.0
1991-04-09,22.25,22.38,22.25,22.25,2500,12.3623443142643,12.4345737417185,12.3623443142643,12.3623443142643,4499.55110341143,0.0,1.0
1991-04-10,22.0,22.13,22.0,22.0,9300,12.2234415691602,12.2956709966144,12.2234415691602,12.2234415691602,16738.3301046905,0.0,1.0
1991-04-11,22.0,22.0,21.5,21.5,7800,12.2234415691602,12.2234415691602,11.945636078952,11.945636078952,14038.5994426437,0.0,1.0
1991-04-12,21.75,21.75,21.75,21.75,500,12.0845388240561,12.0845388240561,12.0845388240561,12.0845388240561,899.910220682288,0.0,1.0
1991-04-15,23.25,23.25,22.5,22.5,1200,12.9179552946807,12.9179552946807,12.5012470593684,12.5012470593684,2159.78452963748,0.0,1.0
1991-04-16,22.25,22.25,22.25,22.25,500,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,899.910220682287,0.0,1.0
1991-04-17,22.25,22.25,22.25,22.25,0,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,0,0.0,1.0
1991-04-18,21.5,23.25,21.5,23.25,0,11.945636078952,12.9179552946807,11.945636078952,12.9179552946807,0,0.0,1.0
1991-04-19,22.25,22.25,22.25,22.25,100,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,179.982044136457,0.0,1.0
1991-04-22,21.0,23.0,21.0,21.0,3900,11.6678305887439,12.7790525495766,11.6678305887439,11.6678305887439,7019.2997213218,0.0,1.0
1991-04-23,21.75,22.5,21.75,22.25,2400,12.0845388240561,12.5012470593684,12.0845388240561,12.3623443142643,4319.56905927498,0.0,1.0
1991-04-24,21.75,22.5,21.75,21.75,0,12.0845388240561,12.5012470593684,12.0845388240561,12.0845388240561,0,0.0,1.0
1991-04-25,22.5,22.5,21.25,22.5,2800,12.5012470593684,12.5012470593684,11.806733333848,12.5012470593684,5039.4972358208,0.0,1.0
1991-04-26,21.0,21.0,21.0,21.0,300,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,539.946132409369,0.0,1.0
1991-04-29,21.0,21.0,21.0,21.0,0,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,0,0.0,1.0
1991-04-30,21.0,21.0,21.0,21.0,500,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,899.910220682282,0.0,1.0
1991-05-01,21.0,21.0,21.0,21.0,200,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,359.964088272913,0.0,1.0
1991-05-02,22.0,22.0,21.0,22.0,1400,12.2234415691602,12.2234415691602,11.6678305887439,12.2234415691602,2519.7486179104,0.0,1.0
1991-05-03,21.25,22.0,21.0,21.0,30100,11.806733333848,12.2234415691602,11.6678305887439,11.6678305887439,54174.5952850733,0.0,1.0
1991-05-06,21.25,22.0,21.0,21.0,17200,11.806733333848,12.2234415691602,11.6678305887439,11.6678305887439,30956.9115914705,0.0,1.0
1991-05-07,21.0,22.0,21.0,21.25,2600,11.6678305887439,12.2234415691602,11.6678305887439,11.806733333848,4679.53314754786,0.0,1.0
1991-05-08,21.0,21.5,21.0,21.0,2900,11.6678305887439,11.945636078952,11.6678305887439,11.6678305887439,5219.47927995723,0.0,1.0
1991-05-09,22.0,22.0,22.0,22.0,200,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,359.964088272915,0.0,1.0
1991-05-10,21.5,21.5,21.0,21.5,1300,11.945636078952,11.945636078952,11.6678305887439,11.945636078952,2339.76657377395,0.0,1.0
1991-05-13,21.5,21.5,21.0,21.5,0,11.945636078952,11.945636078952,11.6678305887439,11.945636078952,0,0.0,1.0
1991-05-14,21.5,21.5,21.0,21.5,0,11.945636078952,11.945636078952,11.6678305887439,11.945636078952,0,0.0,1.0
1991-05-15,21.25,21.25,21.0,21.25,10000,11.806733333848,11.806733333848,11.6678305887439,11.806733333848,17998.2044136456,0.0,1.0
1991-05-16,21.0,21.0,21.0,21.0,200,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,359.964088272913,0.0,1.0
1991-05-17,21.0,21.0,21.0,21.0,200,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,359.964088272913,0.0,1.0
1991-05-20,22.0,22.0,22.0,22.0,100,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,179.982044136457,0.0,1.0
1991-05-21,22.0,22.0,21.0,21.0,300,12.2234415691602,12.2234415691602,11.6678305887439,11.6678305887439,539.946132409372,0.0,1.0
1991-05-22,21.25,21.25,21.0,21.0,1700,11.806733333848,11.806733333848,11.6678305887439,11.6678305887439,3059.69475031976,0.0,1.0
1991-05-23,21.0,21.25,21.0,21.25,12600,11.6678305887439,11.806733333848,11.6678305887439,11.806733333848,22677.7375611935,0.0,1.0
1991-05-24,21.25,21.25,21.0,21.0,5000,11.806733333848,11.806733333848,11.6678305887439,11.6678305887439,8999.10220682281,0.0,1.0
1991-05-28,22.0,22.0,20.75,20.75,2000,12.2234415691602,12.2234415691602,11.5289278436398,11.5289278436398,3599.64088272915,0.0,1.0
1991-05-29,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-05-30,22.0,22.0,22.0,22.0,100,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,179.982044136457,0.0,1.0
1991-05-31,22.0,22.0,22.0,22.0,100,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,179.982044136457,0.0,1.0
1991-06-03,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-06-04,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-06-05,20.75,22.0,20.75,20.75,5700,11.5289278436398,12.2234415691602,11.5289278436398,11.5289278436398,10258.976515778,0.0,1.0
1991-06-06,20.75,21.25,20.75,20.75,10200,11.5289278436398,11.806733333848,11.5289278436398,11.5289278436398,18358.1685019186,0.0,1.0
1991-06-07,20.75,20.88,20.75,20.88,900,11.5289278436398,11.6011572710939,11.5289278436398,11.6011572710939,1619.83839722811,0.0,1.0
1991-06-10,20.75,21.25,20.75,20.75,0,11.5289278436398,11.806733333848,11.5289278436398,11.5289278436398,0,0.0,1.0
1991-06-11,20.75,22.0,20.75,20.88,1400,11.5289278436398,12.2234415691602,11.5289278436398,11.6011572710939,2519.74861791039,0.0,1.0
1991-06-12,20.75,20.75,20.75,20.75,700,11.5289278436398,11.5289278436398,11.5289278436398,11.5289278436398,1259.8743089552,0.0,1.0
1991-06-13,21.25,22.0,20.75,20.75,17300,11.806733333848,12.2234415691602,11.5289278436398,11.5289278436398,31136.8936356069,0.0,1.0
1991-06-14,22.0,22.0,22.0,22.0,300,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,539.946132409372,0.0,1.0
1991-06-17,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-06-18,22.0,22.0,20.75,22.0,1100,12.2234415691602,12.2234415691602,11.5289278436398,12.2234415691602,1979.80248550103,0.0,1.0
1991-06-19,22.0,22.0,22.0,22.0,1200,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,2159.78452963749,0.0,1.0
1991-06-20,20.75,20.75,20.75,20.75,100,11.5289278436398,11.5289278436398,11.5289278436398,11.5289278436398,179.982044136456,0.0,1.0
1991-06-21,21.0,21.0,20.75,20.75,4200,11.6678305887439,11.6678305887439,11.5289278436398,11.5289278436398,7559.24585373117,0.0,1.0
1991-06-24,21.0,21.0,21.0,21.0,0,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,0,0.0,1.0
1991-06-25,22.0,22.0,20.75,20.75,300,12.2234415691602,12.2234415691602,11.5289278436398,11.5289278436398,539.946132409372,0.0,1.0
1991-06-26,22.0,22.0,20.75,22.0,0,12.2234415691602,12.2234415691602,11.5289278436398,12.2234415691602,0,0.0,1.0
1991-06-27,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-06-28,20.75,20.75,20.5,20.5,3600,11.5289278436398,11.5289278436398,11.3900250985357,11.3900250985357,6479.35358891243,0.0,1.0
1991-07-01,20.75,20.75,20.5,20.75,0,11.5289278436398,11.5289278436398,11.3900250985357,11.5289278436398,0,0.0,1.0
1991-07-02,20.75,20.75,20.75,20.75,200,11.5289278436398,11.5289278436398,11.5289278436398,11.5289278436398,359.964088272913,0.0,1.0
1991-07-03,22.0,22.0,22.0,22.0,400,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,719.92817654583,0.0,1.0
1991-07-05,20.5,20.5,20.5,20.5,200,11.3900250985357,11.3900250985357,11.3900250985357,11.3900250985357,359.964088272913,0.0,1.0
1991-07-08,20.75,22.0,20.5,20.5,3100,11.5289278436398,12.2234415691602,11.3900250985357,11.3900250985357,5579.44336823015,0.0,1.0
1991-07-09,20.75,22.0,20.5,20.75,0,11.5289278436398,12.2234415691602,11.3900250985357,11.5289278436398,0,0.0,1.0
1991-07-10,20.5,22.0,20.5,22.0,3000,11.3900250985357,12.2234415691602,11.3900250985357,12.2234415691602,5399.4613240937,0.0,1.0
1991-07-11,20.75,20.75,20.25,20.25,3600,11.5289278436398,11.5289278436398,11.2511223534316,11.2511223534316,6479.35358891243,0.0,1.0
1991-07-12,20.75,20.75,20.25,20.25,5100,11.5289278436398,11.5289278436398,11.2511223534316,11.2511223534316,9179.08425095928,0.0,1.0
1991-07-15,20.75,20.75,20.25,20.75,0,11.5289278436398,11.5289278436398,11.2511223534316,11.5289278436398,0,0.0,1.0
1991-07-16,20.75,20.75,20.75,20.75,0,11.5289278436398,11.5289278436398,11.5289278436398,11.5289278436398,0,0.0,1.0
1991-07-17,20.75,20.75,20.75,20.75,0,11.5289278436398,11.5289278436398,11.5289278436398,11.5289278436398,0,0.0,1.0
1991-07-18,20.25,20.25,20.25,20.25,100,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,179.982044136457,0.0,1.0
1991-07-19,20.75,21.0,20.25,20.25,4700,11.5289278436398,11.6678305887439,11.2511223534316,11.2511223534316,8459.15607441345,0.0,1.0
1991-07-22,20.25,20.25,20.25,20.25,400,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,719.928176545827,0.0,1.0
1991-07-23,20.25,20.25,20.25,20.25,100,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,179.982044136457,0.0,1.0
1991-07-24,20.25,20.25,20.25,20.25,400,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,719.928176545827,0.0,1.0
1991-07-25,20.5,20.5,20.25,20.25,2700,11.3900250985357,11.3900250985357,11.2511223534316,11.2511223534316,4859.51519168433,0.0,1.0
1991-07-26,20.5,20.5,20.25,20.5,0,11.3900250985357,11.3900250985357,11.2511223534316,11.3900250985357,0,0.0,1.0
1991-07-29,20.25,20.25,20.25,20.25,300,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,539.94613240937,0.0,1.0
1991-07-30,20.25,20.25,20.25,20.25,0,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,0,0.0,1.0
1991-07-31,20.25,20.25,20.25,20.25,0,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,0,0.0,1.0
1991-08-01,20.25,22.0,20.25,22.0,1100,11.2511223534316,12.2234415691602,11.2511223534316,12.2234415691602,1979.80248550102,0.0,1.0
1991-08-02,22.0,22.0,21.25,21.25,500,12.2234415691602,12.2234415691602,11.806733333848,11.806733333848,899.910220682287,0.0,1.0
1991-08-05,20.25,22.0,20.25,22.0,700,11.2511223534316,12.2234415691602,11.2511223534316,12.2234415691602,1259.8743089552,0.0,1.0
1991-08-06,21.5,21.63,20.25,20.25,5500,11.945636078952,12.0178655064062,11.2511223534316,11.2511223534316,9899.01242750517,0.0,1.0
1991-08-07,21.25,21.25,20.25,20.75,600,11.806733333848,11.806733333848,11.2511223534316,11.5289278436398,1079.89226481874,0.0,1.0
1991-08-08,21.25,21.25,20.25,21.25,0,11.806733333848,11.806733333848,11.2511223534316,11.806733333848,0,0.0,1.0
1991-08-09,20.25,20.25,20.25,20.25,3700,11.2511223534316,11.2511223534316,11.2511223534316,11.2511223534316,6659.3356330489,0.0,1.0
1991-08-12,21.0,22.0,21.0,21.0,2000,11.6678305887439,12.2234415691602,11.6678305887439,11.6678305887439,3599.64088272913,0.0,1.0
1991-08-13,22.0,22.5,21.75,21.75,7300,12.2234415691602,12.5012470593684,12.0845388240561,12.0845388240561,13138.6892219614,0.0,1.0
1991-08-14,22.0,22.0,22.0,22.0,800,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,1439.85635309166,0.0,1.0
1991-08-15,22.0,22.0,22.0,22.0,0,12.2234415691602,12.2234415691602,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-08-16,22.0,22.5,22.0,22.5,900,12.2234415691602,12.5012470593684,12.2234415691602,12.5012470593684,1619.83839722812,0.0,1.0
1991-08-19,22.0,22.5,22.0,22.0,0,12.2234415691602,12.5012470593684,12.2234415691602,12.2234415691602,0,0.0,1.0
1991-08-20,23.0,24.0,23.0,24.0,500,12.7790525495766,13.334663529993,12.7790525495766,13.334663529993,899.910220682285,0.0,1.0
1991-08-21,22.25,22.25,22.25,22.25,400,12.3623443142643,12.3623443142643,12.3623443142643,12.3623443142643,719.928176545829,0.0,1.0
1991-08-22,22.25,23.0,22.25,23.0,4500,12.3623443142643,12.7790525495766,12.3623443142643,12.7790525495766,8099.19198614058,0.0,1.0
1991-08-23,22.75,23.0,22.5,22.5,3600,12.6401498044725,12.7790525495766,12.5012470593684,12.5012470593684,6479.35358891246,0.0,1.0
1991-08-26,22.5,23.75,22.5,23.75,1600,12.5012470593684,13.1957607848889,12.5012470593684,13.1957607848889,2879.71270618332,0.0,1.0
1991-08-27,22.5,23.25,22.5,23.25,5500,12.5012470593684,12.9179552946807,12.5012470593684,12.9179552946807,9899.01242750515,0.0,1.0
1991-08-28,22.5,23.25,22.5,22.5,0,12.5012470593684,12.9179552946807,12.5012470593684,12.5012470593684,0,0.0,1.0
1991-08-29,22.5,22.5,22.0,22.5,1000,12.5012470593684,12.5012470593684,12.2234415691602,12.5012470593684,1799.82044136457,0.0,1.0
1991-08-30,23.75,23.75,23.75,23.75,5000,13.1957607848889,13.1957607848889,13.1957607848889,13.1957607848889,8999.10220682284,0.0,1.0
1991-09-03,23.75,23.75,23.75,23.75,0,13.1957607848889,13.1957607848889,13.1957607848889,13.1957607848889,0,0.0,1.0
1991-09-04,23.75,23.75,23.75,23.75,0,13.1957607848889,13.1957607848889,13.1957607848889,13.1957607848889,0,0.0,1.0
1991-09-05,23.75,23.75,23.75,23.75,0,13.1957607848889,13.1957607848889,13.1957607848889,13.1957607848889,0,0.0,1.0
1991-09-06,21.75,21.75,21.75,21.75,400,12.0845388240561,12.0845388240561,12.0845388240561,12.0845388240561,719.92817654583,0.0,1.0
1991-09-09,22.5,22.5,21.75,21.75,2500,12.5012470593684,12.5012470593684,12.0845388240561,12.0845388240561,4499.55110341143,0.0,1.0
1991-09-10,22.5,23.75,21.75,22.5,0,12.5012470593684,13.1957607848889,12.0845388240561,12.5012470593684,0,0.0,1.0
1991-09-11,22.25,22.75,21.75,21.75,4400,12.3623443142643,12.6401498044725,12.0845388240561,12.0845388240561,7919.20994200412,0.0,1.0
1991-09-12,22.5,22.5,21.75,21.75,2600,12.5012470593684,12.5012470593684,12.0845388240561,12.0845388240561,4679.53314754789,0.0,1.0
1991-09-13,22.0,22.0,21.75,21.75,2200,12.2234415691602,12.2234415691602,12.0845388240561,12.0845388240561,3959.60497100206,0.0,1.0
1991-09-16,21.25,23.0,21.25,23.0,3700,11.806733333848,12.7790525495766,11.806733333848,12.7790525495766,6659.33563304888,0.0,1.0
1991-09-17,22.0,22.0,21.25,21.25,1500,12.2234415691602,12.2234415691602,11.806733333848,11.806733333848,2699.73066204686,0.0,1.0
1991-09-18,21.0,21.0,21.0,21.0,200,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,359.964088272913,0.0,1.0
1991-09-19,21.0,21.0,21.0,21.0,0,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,0,0.0,1.0
1991-09-20,21.75,22.75,21.0,22.75,4300,12.0845388240561,12.6401498044725,11.6678305887439,12.6401498044725,7739.22789786768,0.0,1.0
1991-09-23,21.75,22.75,21.0,21.75,0,12.0845388240561,12.6401498044725,11.6678305887439,12.0845388240561,0,0.0,1.0
1991-09-24,21.0,22.25,21.0,21.0,1500,11.6678305887439,12.3623443142643,11.6678305887439,11.6678305887439,2699.73066204684,0.0,1.0
1991-09-25,20.5,20.5,20.5,20.5,100,11.3900250985357,11.3900250985357,11.3900250985357,11.3900250985357,179.982044136457,0.0,1.0
1991-09-26,21.75,21.75,21.75,21.75,100,12.0845388240561,12.0845388240561,12.0845388240561,12.0845388240561,179.982044136458,0.0,1.0
1991-09-27,21.75,21.75,21.75,21.75,0,12.0845388240561,12.0845388240561,12.0845388240561,12.0845388240561,0,0.0,1.0
1991-09-30,21.75,21.75,21.75,21.75,0,12.0845388240561,12.0845388240561,12.0845388240561,12.0845388240561,0,0.0,1.0
1991-10-01,21.0,21.5,21.0,21.13,1700,11.6678305887439,11.945636078952,11.6678305887439,11.740060016198,3059.69475031976,0.0,1.0
1991-10-02,21.0,21.5,21.0,21.0,0,11.6678305887439,11.945636078952,11.6678305887439,11.6678305887439,0,0.0,1.0
1991-10-03,21.0,21.0,21.0,21.0,500,11.6678305887439,11.6678305887439,11.6678305887439,11.6678305887439,899.910220682282,0.0,1.0
1991-10-04,20.0,20.5,20.0,20.0,1400,11.1122196083275,11.3900250985357,11.1122196083275,11.1122196083275,2519.74861791039,0.0,1.0
1991-10-07,20.0,22.0,20.0,22.0,100,11.1122196083275,12.2234415691602,11.1122196083275,12.2234415691602,179.982044136457,0.0,1.0
1991-10-08,20.0,20.0,20.0,20.0,200,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,359.964088272913,0.0,1.0
1991-10-09,20.0,20.0,20.0,20.0,500,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,899.910220682284,0.0,1.0
1991-10-10,20.0,20.0,20.0,20.0,300,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,539.94613240937,0.0,1.0
1991-10-11,20.0,20.0,20.0,20.0,0,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,0,0.0,1.0
1991-10-14,21.5,21.5,21.5,21.5,100,11.945636078952,11.945636078952,11.945636078952,11.945636078952,179.982044136458,0.0,1.0
1991-10-15,20.0,20.0,20.0,20.0,200,11.1122196083275,11.1122196083275,11.1122196083275,11.1122196083275,359.964088272913,0.0,1.0
1991-10-16,20.0,21.5,20.0,20.0,300,11.1122196083275,11.945636078952,11.1122196083275,11.1122196083275,539.94613240937,0.0,1.0
1991-10-17,20.0,21.0,20.0,21.0,300,11.1122196083275,11.6678305887439,11.1122196083275,11.6678305887439,539.94613240937,0.0,1.0
1991-10-18,20.0,21.0,20.0,20.0,0,11.1122196083275,11.6678305887439,11.1122196083275,11.1122196083275,0,0.0,1.0
1991-10-21,20.0,20.13,20.0,20.13,600,11.1955612553899,11.26833240355,11.1955612553899,11.26833240355,1071.85336458436,0.15,1.0
1991-10-22,20.25,21.0,20.0,20.0,10000,11.3355057710823,11.7553393181594,11.1955612553899,11.1955612553899,17864.2227430727,0.0,1.0
1991-10-23,20.0,21.5,20.0,21.5,1300,11.1955612553899,12.0352283495442,11.1955612553899,12.0352283495442,2322.34895659945,0.0,1.0
1991-10-24,20.0,20.0,20.0,20.0,800,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,1429.13781944582,0.0,1.0
1991-10-25,20.13,20.13,20.0,20.0,900,11.26833240355,11.26833240355,11.1955612553899,11.1955612553899,1607.78004687654,0.0,1.0
1991-10-28,20.0,20.0,20.0,20.0,100,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,178.642227430727,0.0,1.0
1991-10-29,20.0,20.25,20.0,20.0,2000,11.1955612553899,11.3355057710823,11.1955612553899,11.1955612553899,3572.84454861454,0.0,1.0
1991-10-30,20.0,20.0,20.0,20.0,100,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,178.642227430727,0.0,1.0
1991-10-31,20.0,20.0,20.0,20.0,0,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,0,0.0,1.0
1991-11-01,20.0,20.0,20.0,20.0,0,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,0,0.0,1.0
1991-11-04,20.75,20.75,20.38,20.38,1000,11.6153948024671,11.6153948024671,11.4082769192423,11.4082769192423,1786.42227430726,0.0,1.0
1991-11-05,20.0,20.0,20.0,20.0,800,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,1429.13781944582,0.0,1.0
1991-11-06,20.0,20.0,20.0,20.0,400,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,714.568909722909,0.0,1.0
1991-11-07,21.5,21.5,20.0,20.0,600,12.0352283495442,12.0352283495442,11.1955612553899,11.1955612553899,1071.85336458436,0.0,1.0
1991-11-08,20.0,20.0,20.0,20.0,100,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,178.642227430727,0.0,1.0
1991-11-11,20.0,20.0,20.0,20.0,0,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,0,0.0,1.0
1991-11-12,20.0,20.0,20.0,20.0,0,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,0,0.0,1.0
1991-11-13,20.0,20.0,20.0,20.0,900,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,1607.78004687654,0.0,1.0
1991-11-14,20.0,20.0,20.0,20.0,200,11.1955612553899,11.1955612553899,11.1955612553899,11.1955612553899,357.284454861454,0.0,1.0
1991-11-15,20.5,20.5,20.5,20.5,2000,11.4754502867747,11.4754502867747,11.4754502867747,11.4754502867747,3572.84454861453,0.0,1.0
1991-11-18,20.5,20.5,20.5,20.5,0,11.4754502867747,11.4754502867747,11.4754502867747,11.4754502867747,0,0.0,1.0
1991-11-19,20.5,20.5,20.5,20.5,0,11.4754502867747,11.4754502867747,11.4754502867747,11.4754502867747,0,0.0,1.0
1991-11-20,20.5,20.5,19.75,19.75,1400,11.4754502867747,11.4754502867747,11.0556167396976,11.0556167396976,2500.99118403017,0.0,1.0
1991-11-21,20.5,20.5,19.75,20.5,0,11.4754502867747,11.4754502867747,11.0556167396976,11.4754502867747,0,0.0,1.0
1991-11-22,19.75,19.75,19.75,19.75,300,11.0556167396976,11.0556167396976,11.0556167396976,11.0556167396976,535.926682292178,0.0,1.0
1991-11-25,20.25,21.5,19.75,19.75,11400,11.3355057710823,12.0352283495442,11.0556167396976,11.0556167396976,20365.2139271029,0.0,1.0
1991-11-26,21.25,21.5,19.75,19.75,16400,11.8952838338518,12.0352283495442,11.0556167396976,11.0556167396976,29297.3252986392,0.0,1.0
1991-11-27,20.75,21.25,20.0,21.25,6300,11.6153948024671,11.8952838338518,11.1955612553899,11.8952838338518,11254.4603281357,0.0,1.0
1991-11-29,21.25,21.25,20.0,21.25,2000,11.8952838338518,11.8952838338518,11.1955612553899,11.8952838338518,3572.84454861453,0.0,1.0
1991-12-02,21.5,21.5,21.25,21.25,2200,12.0352283495442,12.0352283495442,11.8952838338518,11.8952838338518,3930.12900347598,0.0,1.0
1991-12-03,21.5,21.5,21.5,21.5,100,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,178.642227430726,0.0,1.0
1991-12-04,21.0,21.5,20.5,20.75,3300,11.7553393181594,12.0352283495442,11.4754502867747,11.6153948024671,5895.19350521399,0.0,1.0
1991-12-05,21.5,21.5,20.5,21.5,7500,12.0352283495442,12.0352283495442,11.4754502867747,12.0352283495442,13398.1670573045,0.0,1.0
1991-12-06,20.5,21.5,20.5,20.5,5600,11.4754502867747,12.0352283495442,11.4754502867747,11.4754502867747,10003.9647361207,0.0,1.0
1991-12-09,21.5,22.0,20.75,22.0,4200,12.0352283495442,12.3151173809289,11.6153948024671,12.3151173809289,7502.97355209051,0.0,1.0
1991-12-10,22.0,22.25,21.38,22.25,4600,12.3151173809289,12.4550618966213,11.9680549820118,12.4550618966213,8217.54246181344,0.0,1.0
1991-12-11,22.75,22.75,21.75,21.75,300,12.7349509280061,12.7349509280061,12.1751728652366,12.1751728652366,535.926682292178,0.0,1.0
1991-12-12,22.0,22.75,22.0,22.0,10300,12.3151173809289,12.7349509280061,12.3151173809289,12.3151173809289,18400.1494253649,0.0,1.0
1991-12-13,22.0,22.0,22.0,22.0,0,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,0,0.0,1.0
1991-12-16,22.0,22.0,22.0,22.0,1100,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,1965.064501738,0.0,1.0
1991-12-17,22.75,22.75,22.13,22.13,1700,12.7349509280061,12.7349509280061,12.387888529089,12.387888529089,3036.91786632234,0.0,1.0
1991-12-18,22.0,22.0,21.5,21.75,3200,12.3151173809289,12.3151173809289,12.0352283495442,12.1751728652366,5716.55127778327,0.0,1.0
1991-12-19,21.5,21.5,21.0,21.0,1500,12.0352283495442,12.0352283495442,11.7553393181594,11.7553393181594,2679.63341146089,0.0,1.0
1991-12-20,21.5,21.5,21.0,21.5,0,12.0352283495442,12.0352283495442,11.7553393181594,12.0352283495442,0,0.0,1.0
1991-12-23,21.0,21.0,21.0,21.0,700,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,1250.49559201509,0.0,1.0
1991-12-24,22.5,22.5,21.25,21.5,3400,12.5950064123137,12.5950064123137,11.8952838338518,12.0352283495442,6073.83573264469,0.0,1.0
1991-12-26,22.25,22.5,21.5,22.5,10400,12.4550618966213,12.5950064123137,12.0352283495442,12.5950064123137,18578.7916527956,0.0,1.0
1991-12-27,21.25,21.25,21.25,21.25,800,11.8952838338518,11.8952838338518,11.8952838338518,11.8952838338518,1429.13781944581,0.0,1.0
1991-12-30,21.5,21.75,21.25,21.5,2100,12.0352283495442,12.1751728652366,11.8952838338518,12.0352283495442,3751.48677604525,0.0,1.0
1991-12-31,21.5,22.5,21.5,21.5,18400,12.0352283495442,12.5950064123137,12.0352283495442,12.0352283495442,32870.1698472536,0.0,1.0
1992-01-02,21.5,21.5,21.5,21.5,700,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,1250.49559201508,0.0,1.0
1992-01-03,22.0,22.5,21.75,22.5,5700,12.3151173809289,12.5950064123137,12.1751728652366,12.5950064123137,10182.6069635514,0.0,1.0
1992-01-06,22.0,22.0,22.0,22.0,900,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,1607.78004687654,0.0,1.0
1992-01-07,22.5,22.5,22.0,22.0,1100,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,1965.06450173799,0.0,1.0
1992-01-08,22.75,22.75,22.0,22.0,4800,12.7349509280061,12.7349509280061,12.3151173809289,12.3151173809289,8574.82691667485,0.0,1.0
1992-01-09,22.75,22.75,22.0,22.0,3600,12.7349509280061,12.7349509280061,12.3151173809289,12.3151173809289,6431.12018750613,0.0,1.0
1992-01-10,22.0,22.75,22.0,22.75,500,12.3151173809289,12.7349509280061,12.3151173809289,12.7349509280061,893.211137153635,0.0,1.0
1992-01-13,22.0,22.0,22.0,22.0,500,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,893.211137153635,0.0,1.0
1992-01-14,22.25,22.25,22.0,22.0,200,12.4550618966213,12.4550618966213,12.3151173809289,12.3151173809289,357.284454861453,0.0,1.0
1992-01-15,22.25,22.5,22.25,22.25,1200,12.4550618966213,12.5950064123137,12.4550618966213,12.4550618966213,2143.70672916872,0.0,1.0
1992-01-16,22.25,22.25,22.25,22.25,0,12.4550618966213,12.4550618966213,12.4550618966213,12.4550618966213,0,0.0,1.0
1992-01-17,22.5,22.5,22.0,22.0,4900,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,8753.46914410559,0.0,1.0
1992-01-20,22.0,22.0,22.0,22.0,100,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,178.642227430727,0.0,1.0
1992-01-21,22.25,22.25,22.0,22.0,1200,12.4550618966213,12.4550618966213,12.3151173809289,12.3151173809289,2143.70672916872,0.0,1.0
1992-01-22,22.0,22.75,22.0,22.75,3700,12.3151173809289,12.7349509280061,12.3151173809289,12.7349509280061,6609.7624149369,0.0,1.0
1992-01-23,22.0,22.75,22.0,22.75,900,12.3151173809289,12.7349509280061,12.3151173809289,12.7349509280061,1607.78004687654,0.0,1.0
1992-01-24,22.0,22.0,22.0,22.0,0,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,0,0.0,1.0
1992-01-27,22.5,22.75,22.0,22.75,4900,12.5950064123137,12.7349509280061,12.3151173809289,12.7349509280061,8753.46914410559,0.0,1.0
1992-01-28,22.75,22.75,22.75,22.75,500,12.7349509280061,12.7349509280061,12.7349509280061,12.7349509280061,893.21113715363,0.0,1.0
1992-01-29,22.0,22.75,22.0,22.75,1000,12.3151173809289,12.7349509280061,12.3151173809289,12.7349509280061,1786.42227430727,0.0,1.0
1992-01-30,22.5,22.5,22.0,22.0,3600,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,6431.12018750615,0.0,1.0
1992-01-31,22.5,22.5,22.0,22.0,200,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,357.284454861453,0.0,1.0
1992-02-03,22.0,22.38,22.0,22.38,400,12.3151173809289,12.5278330447813,12.3151173809289,12.5278330447813,714.568909722908,0.0,1.0
1992-02-04,22.5,22.5,22.0,22.0,5900,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,10539.8914184129,0.0,1.0
1992-02-05,22.75,22.75,22.75,22.75,100,12.7349509280061,12.7349509280061,12.7349509280061,12.7349509280061,178.642227430726,0.0,1.0
1992-02-06,23.25,23.25,22.25,22.25,5300,13.0148399593908,13.0148399593908,12.4550618966213,12.4550618966213,9468.03805382851,0.0,1.0
1992-02-07,23.75,23.75,22.5,23.75,5000,13.2947289907756,13.2947289907756,12.5950064123137,13.2947289907756,8932.1113715363,0.0,1.0
1992-02-10,23.0,23.0,23.0,23.0,1500,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,2679.6334114609,0.0,1.0
1992-02-11,23.75,23.75,22.25,22.25,1800,13.2947289907756,13.2947289907756,12.4550618966213,12.4550618966213,3215.56009375307,0.0,1.0
1992-02-12,24.0,24.25,23.0,23.75,12400,13.4346735064679,13.5746180221603,12.8748954436984,13.2947289907756,22151.6362014101,0.0,1.0
1992-02-13,24.25,24.25,24.25,24.25,200,13.5746180221603,13.5746180221603,13.5746180221603,13.5746180221603,357.284454861453,0.0,1.0
1992-02-14,24.25,24.25,24.25,24.25,3300,13.5746180221603,13.5746180221603,13.5746180221603,13.5746180221603,5895.19350521398,0.0,1.0
1992-02-18,26.5,28.0,25.75,27.0,15200,14.8341186633917,15.6737857575459,14.4142851163145,15.1140076947764,27153.6185694704,0.0,1.0
1992-02-19,27.75,28.0,26.5,28.0,2800,15.5338412418535,15.6737857575459,14.8341186633917,15.6737857575459,5001.98236806036,0.0,1.0
1992-02-20,27.0,27.75,26.5,26.5,2500,15.1140076947764,15.5338412418535,14.8341186633917,14.8341186633917,4466.05568576817,0.0,1.0
1992-02-21,26.88,27.75,26.25,26.25,4400,15.0468343272441,15.5338412418535,14.6941741476993,14.6941741476993,7860.25800695196,0.0,1.0
1992-02-24,26.25,27.75,26.25,27.75,2600,14.6941741476993,15.5338412418535,14.6941741476993,15.5338412418535,4644.69791319889,0.0,1.0
1992-02-25,26.25,26.25,26.25,26.25,4000,14.6941741476993,14.6941741476993,14.6941741476993,14.6941741476993,7145.68909722906,0.0,1.0
1992-02-26,27.5,27.5,26.0,26.0,3700,15.3938967261612,15.3938967261612,14.5542296320069,14.5542296320069,6609.76241493687,0.0,1.0
1992-02-27,26.25,27.5,26.25,27.5,600,14.6941741476993,15.3938967261612,14.6941741476993,15.3938967261612,1071.85336458436,0.0,1.0
1992-02-28,26.25,27.5,26.25,27.5,700,14.6941741476993,15.3938967261612,14.6941741476993,15.3938967261612,1250.49559201509,0.0,1.0
1992-03-02,27.25,27.25,27.25,27.25,500,15.2539522104688,15.2539522104688,15.2539522104688,15.2539522104688,893.211137153632,0.0,1.0
1992-03-03,26.0,26.5,26.0,26.25,6400,14.5542296320069,14.8341186633917,14.5542296320069,14.6941741476993,11433.1025555665,0.0,1.0
1992-03-04,26.0,26.0,26.0,26.0,2000,14.5542296320069,14.5542296320069,14.5542296320069,14.5542296320069,3572.84454861454,0.0,1.0
1992-03-05,27.0,27.0,26.0,26.5,2100,15.1140076947764,15.1140076947764,14.5542296320069,14.8341186633917,3751.48677604526,0.0,1.0
1992-03-06,26.38,26.38,26.0,26.0,3800,14.7669452958593,14.7669452958593,14.5542296320069,14.5542296320069,6788.40464236762,0.0,1.0
1992-03-09,26.0,26.0,26.0,26.0,300,14.5542296320069,14.5542296320069,14.5542296320069,14.5542296320069,535.92668229218,0.0,1.0
1992-03-10,26.0,26.0,26.0,26.0,0,14.5542296320069,14.5542296320069,14.5542296320069,14.5542296320069,0,0.0,1.0
1992-03-11,27.0,27.0,25.75,25.75,300,15.1140076947764,15.1140076947764,14.4142851163145,14.4142851163145,535.92668229218,0.0,1.0
1992-03-12,25.25,26.88,25.25,25.25,500,14.1343960849298,15.0468343272441,14.1343960849298,14.1343960849298,893.211137153633,0.0,1.0
1992-03-13,25.25,25.25,25.25,25.25,0,14.1343960849298,14.1343960849298,14.1343960849298,14.1343960849298,0,0.0,1.0
1992-03-16,26.5,26.5,26.0,26.0,300,14.8341186633917,14.8341186633917,14.5542296320069,14.5542296320069,535.926682292178,0.0,1.0
1992-03-17,25.0,26.0,25.0,25.0,4800,13.9944515692374,14.5542296320069,13.9944515692374,13.9944515692374,8574.82691667489,0.0,1.0
1992-03-18,26.0,26.0,25.88,26.0,2400,14.5542296320069,14.5542296320069,14.4870562644746,14.5542296320069,4287.41345833744,0.0,1.0
1992-03-19,25.25,25.25,24.63,25.0,4500,14.1343960849298,14.1343960849298,13.7873336860127,13.9944515692374,8038.90023438269,0.0,1.0
1992-03-20,24.75,25.0,24.75,24.75,6000,13.854507053545,13.9944515692374,13.854507053545,13.854507053545,10718.5336458436,0.0,1.0
1992-03-23,24.5,24.5,24.5,24.5,200,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,357.284454861453,0.0,1.0
1992-03-24,24.5,26.0,24.5,26.0,13400,13.7145625378527,14.5542296320069,13.7145625378527,14.5542296320069,23938.0584757173,0.0,1.0
1992-03-25,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-03-26,26.0,26.0,25.0,25.0,1700,14.5542296320069,14.5542296320069,13.9944515692374,13.9944515692374,3036.91786632236,0.0,1.0
1992-03-27,25.5,26.0,25.5,26.0,3400,14.2743406006222,14.5542296320069,14.2743406006222,14.5542296320069,6073.83573264469,0.0,1.0
1992-03-30,25.5,25.5,24.5,24.5,200,14.2743406006222,14.2743406006222,13.7145625378527,13.7145625378527,357.284454861452,0.0,1.0
1992-03-31,25.5,25.5,24.5,24.88,2500,14.2743406006222,14.2743406006222,13.7145625378527,13.9272782017051,4466.05568576816,0.0,1.0
1992-04-01,25.25,25.5,24.5,25.5,22400,14.1343960849298,14.2743406006222,13.7145625378527,14.2743406006222,40015.8589444827,0.0,1.0
1992-04-02,25.25,25.25,25.25,25.25,0,14.1343960849298,14.1343960849298,14.1343960849298,14.1343960849298,0,0.0,1.0
1992-04-03,24.5,24.5,24.5,24.5,900,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,1607.78004687654,0.0,1.0
1992-04-06,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-04-07,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-04-08,24.75,25.5,24.5,24.5,3000,13.854507053545,14.2743406006222,13.7145625378527,13.7145625378527,5359.26682292182,0.0,1.0
1992-04-09,25.5,25.5,25.5,25.5,100,14.2743406006222,14.2743406006222,14.2743406006222,14.2743406006222,178.642227430726,0.0,1.0
1992-04-10,24.5,24.5,24.5,24.5,200,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,357.284454861453,0.0,1.0
1992-04-13,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-04-14,24.5,24.5,24.5,24.5,1100,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,1965.06450173799,0.0,1.0
1992-04-15,25.5,25.5,25.5,25.5,200,14.2743406006222,14.2743406006222,14.2743406006222,14.2743406006222,357.284454861452,0.0,1.0
1992-04-16,24.5,25.0,24.5,25.0,1700,13.7145625378527,13.9944515692374,13.7145625378527,13.9944515692374,3036.91786632235,0.0,1.0
1992-04-20,24.5,24.5,24.5,24.5,900,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,1607.78004687654,0.0,1.0
1992-04-21,24.5,25.5,24.5,25.5,2700,13.7145625378527,14.2743406006222,13.7145625378527,14.2743406006222,4823.34014062961,0.0,1.0
1992-04-22,24.5,24.5,24.5,24.5,200,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,357.284454861453,0.0,1.0
1992-04-23,24.63,24.63,24.63,24.63,10000,13.7873336860127,13.7873336860127,13.7873336860127,13.7873336860127,17864.2227430727,0.0,1.0
1992-04-24,24.5,25.25,24.5,25.25,1800,13.7145625378527,14.1343960849298,13.7145625378527,14.1343960849298,3215.56009375307,0.0,1.0
1992-04-27,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-04-28,24.5,24.5,24.5,24.5,0,13.7145625378527,13.7145625378527,13.7145625378527,13.7145625378527,0,0.0,1.0
1992-04-29,25.25,25.25,25.25,25.25,100,14.1343960849298,14.1343960849298,14.1343960849298,14.1343960849298,178.642227430727,0.0,1.0
1992-04-30,24.25,24.75,24.25,24.75,3200,13.5746180221603,13.854507053545,13.5746180221603,13.854507053545,5716.55127778325,0.0,1.0
1992-05-01,25.0,25.0,25.0,25.0,400,13.9944515692374,13.9944515692374,13.9944515692374,13.9944515692374,714.568909722908,0.0,1.0
1992-05-04,24.25,24.25,24.25,24.25,400,13.5746180221603,13.5746180221603,13.5746180221603,13.5746180221603,714.568909722906,0.0,1.0
1992-05-05,24.25,25.0,24.25,25.0,3600,13.5746180221603,13.9944515692374,13.5746180221603,13.9944515692374,6431.12018750616,0.0,1.0
1992-05-06,23.0,23.5,23.0,23.5,1100,12.8748954436984,13.1547844750832,12.8748954436984,13.1547844750832,1965.064501738,0.0,1.0
1992-05-07,23.0,23.0,23.0,23.0,300,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,535.926682292181,0.0,1.0
1992-05-08,23.0,23.0,23.0,23.0,0,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,0,0.0,1.0
1992-05-11,23.0,23.5,23.0,23.0,2100,12.8748954436984,13.1547844750832,12.8748954436984,12.8748954436984,3751.48677604527,0.0,1.0
1992-05-12,23.75,24.0,22.75,23.0,3300,13.2947289907756,13.4346735064679,12.7349509280061,12.8748954436984,5895.19350521396,0.0,1.0
1992-05-13,23.5,23.5,23.5,23.5,200,13.1547844750832,13.1547844750832,13.1547844750832,13.1547844750832,357.284454861453,0.0,1.0
1992-05-14,21.5,23.5,21.5,23.5,9500,12.0352283495442,13.1547844750832,12.0352283495442,13.1547844750832,16971.011605919,0.0,1.0
1992-05-15,20.5,22.25,20.5,22.25,1200,11.4754502867747,12.4550618966213,11.4754502867747,12.4550618966213,2143.70672916872,0.0,1.0
1992-05-18,22.25,22.25,21.0,22.25,2800,12.4550618966213,12.4550618966213,11.7553393181594,12.4550618966213,5001.98236806035,0.0,1.0
1992-05-19,22.5,22.5,21.13,21.13,216100,12.5950064123137,12.5950064123137,11.8281104663195,11.8281104663195,386045.8534778,0.0,1.0
1992-05-20,21.0,21.88,21.0,21.5,4200,11.7553393181594,12.2479440133966,11.7553393181594,12.0352283495442,7502.97355209054,0.0,1.0
1992-05-21,21.13,21.38,21.0,21.0,112300,11.8281104663195,11.9680549820118,11.7553393181594,11.7553393181594,200615.221404705,0.0,1.0
1992-05-22,21.0,21.75,21.0,21.75,1400,11.7553393181594,12.1751728652366,11.7553393181594,12.1751728652366,2500.99118403018,0.0,1.0
1992-05-26,21.0,21.0,21.0,21.0,0,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,0,0.0,1.0
1992-05-27,21.0,22.5,21.0,22.5,300,11.7553393181594,12.5950064123137,11.7553393181594,12.5950064123137,535.926682292181,0.0,1.0
1992-05-28,22.5,22.5,22.5,22.5,600,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,1071.85336458436,0.0,1.0
1992-05-29,21.0,21.5,21.0,21.5,1000,11.7553393181594,12.0352283495442,11.7553393181594,12.0352283495442,1786.42227430727,0.0,1.0
1992-06-01,22.5,22.5,22.5,22.5,500,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,893.211137153632,0.0,1.0
1992-06-02,22.5,22.5,22.5,22.5,100,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,178.642227430726,0.0,1.0
1992-06-03,21.0,22.25,21.0,21.0,4500,11.7553393181594,12.4550618966213,11.7553393181594,11.7553393181594,8038.90023438272,0.0,1.0
1992-06-04,21.0,21.0,21.0,21.0,0,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,0,0.0,1.0
1992-06-05,21.5,21.5,21.5,21.5,100,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,178.642227430726,0.0,1.0
1992-06-08,23.0,23.0,23.0,23.0,200,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,357.284454861454,0.0,1.0
1992-06-09,23.0,23.0,23.0,23.0,0,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,0,0.0,1.0
1992-06-10,23.0,23.0,23.0,23.0,0,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,0,0.0,1.0
1992-06-11,23.0,23.0,23.0,23.0,0,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,0,0.0,1.0
1992-06-12,23.0,23.0,23.0,23.0,0,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,0,0.0,1.0
1992-06-15,21.5,21.5,21.5,21.5,400,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,714.568909722905,0.0,1.0
1992-06-16,21.5,22.5,21.5,21.5,2900,12.0352283495442,12.5950064123137,12.0352283495442,12.0352283495442,5180.62459549106,0.0,1.0
1992-06-17,22.0,22.75,21.5,22.75,6000,12.3151173809289,12.7349509280061,12.0352283495442,12.7349509280061,10718.5336458436,0.0,1.0
1992-06-18,22.0,22.0,22.0,22.0,0,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,0,0.0,1.0
1992-06-19,22.5,22.5,22.5,22.5,1000,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,1786.42227430726,0.0,1.0
1992-06-22,22.5,22.5,22.5,22.5,0,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,0,0.0,1.0
1992-06-23,22.0,22.0,22.0,22.0,2500,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,4466.05568576818,0.0,1.0
1992-06-24,21.5,21.5,21.5,21.5,800,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,1429.13781944581,0.0,1.0
1992-06-25,21.5,21.5,21.5,21.5,1000,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,1786.42227430726,0.0,1.0
1992-06-26,22.13,22.13,21.5,21.5,6500,12.387888529089,12.387888529089,12.0352283495442,12.0352283495442,11611.7447829972,0.0,1.0
1992-06-29,22.13,22.13,21.5,21.5,700,12.387888529089,12.387888529089,12.0352283495442,12.0352283495442,1250.49559201508,0.0,1.0
1992-06-30,22.13,22.13,21.5,22.13,0,12.387888529089,12.387888529089,12.0352283495442,12.387888529089,0,0.0,1.0
1992-07-01,22.13,22.13,21.5,22.13,0,12.387888529089,12.387888529089,12.0352283495442,12.387888529089,0,0.0,1.0
1992-07-02,22.13,22.13,21.5,22.13,0,12.387888529089,12.387888529089,12.0352283495442,12.387888529089,0,0.0,1.0
1992-07-06,22.0,22.0,22.0,22.0,600,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,1071.85336458436,0.0,1.0
1992-07-07,22.0,22.0,22.0,22.0,500,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,893.211137153635,0.0,1.0
1992-07-08,22.75,22.88,22.0,22.0,2900,12.7349509280061,12.8077220761661,12.3151173809289,12.3151173809289,5180.62459549105,0.0,1.0
1992-07-09,22.88,23.25,22.88,22.88,1500,12.8077220761661,13.0148399593908,12.8077220761661,12.8077220761661,2679.6334114609,0.0,1.0
1992-07-10,23.25,23.25,22.88,22.88,3200,13.0148399593908,13.0148399593908,12.8077220761661,12.8077220761661,5716.55127778325,0.0,1.0
1992-07-13,23.0,23.25,22.5,22.5,3000,12.8748954436984,13.0148399593908,12.5950064123137,12.5950064123137,5359.26682292181,0.0,1.0
1992-07-14,23.0,23.25,22.5,23.0,0,12.8748954436984,13.0148399593908,12.5950064123137,12.8748954436984,0,0.0,1.0
1992-07-15,22.75,23.25,22.75,23.25,900,12.7349509280061,13.0148399593908,12.7349509280061,13.0148399593908,1607.78004687653,0.0,1.0
1992-07-16,23.0,23.0,22.75,22.75,900,12.8748954436984,12.8748954436984,12.7349509280061,12.7349509280061,1607.78004687654,0.0,1.0
1992-07-17,22.75,24.25,22.75,22.75,700,12.7349509280061,13.5746180221603,12.7349509280061,12.7349509280061,1250.49559201508,0.0,1.0
1992-07-20,22.75,24.25,22.75,22.75,0,12.7349509280061,13.5746180221603,12.7349509280061,12.7349509280061,0,0.0,1.0
1992-07-21,23.0,23.0,22.5,22.5,2600,12.8748954436984,12.8748954436984,12.5950064123137,12.5950064123137,4644.6979131989,0.0,1.0
1992-07-22,23.0,23.0,23.0,23.0,1000,12.8748954436984,12.8748954436984,12.8748954436984,12.8748954436984,1786.42227430727,0.0,1.0
1992-07-23,23.88,24.0,23.0,23.0,1200,13.3675001389356,13.4346735064679,12.8748954436984,12.8748954436984,2143.70672916872,0.0,1.0
1992-07-24,22.5,22.5,22.5,22.5,700,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,1250.49559201508,0.0,1.0
1992-07-27,23.0,23.0,22.5,22.5,2400,12.8748954436984,12.8748954436984,12.5950064123137,12.5950064123137,4287.41345833745,0.0,1.0
1992-07-28,22.5,22.5,22.0,22.0,500,12.5950064123137,12.5950064123137,12.3151173809289,12.3151173809289,893.211137153632,0.0,1.0
1992-07-29,22.5,22.5,22.5,22.5,0,12.5950064123137,12.5950064123137,12.5950064123137,12.5950064123137,0,0.0,1.0
1992-07-30,22.5,22.5,22.0,22.5,0,12.5950064123137,12.5950064123137,12.3151173809289,12.5950064123137,0,0.0,1.0
1992-07-31,22.0,22.0,22.0,22.0,800,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,1429.13781944582,0.0,1.0
1992-08-03,22.0,22.0,22.0,22.0,200,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,357.284454861454,0.0,1.0
1992-08-04,22.0,22.0,22.0,22.0,0,12.3151173809289,12.3151173809289,12.3151173809289,12.3151173809289,0,0.0,1.0
1992-08-05,21.5,22.5,21.5,22.0,13500,12.0352283495442,12.5950064123137,12.0352283495442,12.3151173809289,24116.7007031481,0.0,1.0
1992-08-06,21.75,21.75,21.5,21.5,5800,12.1751728652366,12.1751728652366,12.0352283495442,12.0352283495442,10361.2491909821,0.0,1.0
1992-08-07,21.5,21.5,21.5,21.5,400,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,714.568909722905,0.0,1.0
1992-08-10,21.5,21.5,21.5,21.5,0,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,0,0.0,1.0
1992-08-11,21.5,21.5,21.5,21.5,0,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,0,0.0,1.0
1992-08-12,22.75,22.75,21.5,21.5,2000,12.7349509280061,12.7349509280061,12.0352283495442,12.0352283495442,3572.84454861452,0.0,1.0
1992-08-13,21.5,21.5,21.5,21.5,1900,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,3394.2023211838,0.0,1.0
1992-08-14,21.5,21.5,21.5,21.5,0,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,0,0.0,1.0
1992-08-17,21.5,21.75,21.5,21.5,7000,12.0352283495442,12.1751728652366,12.0352283495442,12.0352283495442,12504.9559201508,0.0,1.0
1992-08-18,21.5,21.5,21.5,21.5,0,12.0352283495442,12.0352283495442,12.0352283495442,12.0352283495442,0,0.0,1.0
1992-08-19,22.25,22.25,21.5,21.75,2100,12.4550618966213,12.4550618966213,12.0352283495442,12.1751728652366,3751.48677604526,0.0,1.0
1992-08-20,21.25,21.25,21.25,21.25,100,11.8952838338518,11.8952838338518,11.8952838338518,11.8952838338518,178.642227430727,0.0,1.0
1992-08-21,21.25,21.25,21.25,21.25,0,11.8952838338518,11.8952838338518,11.8952838338518,11.8952838338518,0,0.0,1.0
1992-08-24,21.25,21.25,21.25,21.25,0,11.8952838338518,11.8952838338518,11.8952838338518,11.8952838338518,0,0.0,1.0
1992-08-25,21.25,21.25,21.25,21.25,1000,11.8952838338518,11.8952838338518,11.8952838338518,11.8952838338518,1786.42227430727,0.0,1.0
1992-08-26,22.0,22.0,21.0,21.0,2100,12.3151173809289,12.3151173809289,11.7553393181594,11.7553393181594,3751.48677604527,0.0,1.0
1992-08-27,21.0,21.0,21.0,21.0,100,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,178.642227430727,0.0,1.0
1992-08-28,21.0,21.0,21.0,21.0,0,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,0,0.0,1.0
1992-08-31,21.13,21.75,21.13,21.75,1300,11.8281104663195,12.1751728652366,11.8281104663195,12.1751728652366,2322.34895659944,0.0,1.0
1992-09-01,21.12,21.12,21.12,21.12,0,11.8225126856918,11.8225126856918,11.8225126856918,11.8225126856918,0,0.0,1.0
1992-09-02,21.75,21.75,21.75,21.75,0,12.1751728652366,12.1751728652366,12.1751728652366,12.1751728652366,0,0.0,1.0
1992-09-03,21.12,21.12,21.12,21.12,0,11.8225126856918,11.8225126856918,11.8225126856918,11.8225126856918,0,0.0,1.0
1992-09-04,21.12,21.12,21.12,21.12,0,11.8225126856918,11.8225126856918,11.8225126856918,11.8225126856918,0,0.0,1.0
1992-09-08,21.0,21.0,21.0,21.0,1000,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,1786.42227430727,0.0,1.0
1992-09-09,21.13,21.13,21.0,21.0,2600,11.8281104663195,11.8281104663195,11.7553393181594,11.7553393181594,4644.69791319888,0.0,1.0
1992-09-10,21.75,21.75,21.0,21.0,300,12.1751728652366,12.1751728652366,11.7553393181594,11.7553393181594,535.926682292178,0.0,1.0
1992-09-11,21.0,21.0,21.0,21.0,200,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,357.284454861454,0.0,1.0
1992-09-14,21.0,21.0,21.0,21.0,1300,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,2322.34895659945,0.0,1.0
1992-09-15,21.0,21.0,21.0,21.0,3200,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,5716.55127778327,0.0,1.0
1992-09-16,21.0,21.0,20.5,20.5,2000,11.7553393181594,11.7553393181594,11.4754502867747,11.4754502867747,3572.84454861454,0.0,1.0
1992-09-17,21.0,21.0,21.0,21.0,0,11.7553393181594,11.7553393181594,11.7553393181594,11.7553393181594,0,0.0,1.0
1992-09-18,20.5,21.75,20.5,20.5,2300,11.4754502867747,12.1751728652366,11.4754502867747,11.4754502867747,4108.77123090671,0.0,1.0
1992-09-21,19.5,21.75,19.5,21.75,10200,10.9156722240052,12.1751728652366,10.9156722240052,12.1751728652366,18221.5071979341,0.0,1.0
1992-09-22,20.0,20.0,19.5,19.5,700,11.1955612553899,11.1955612553899,10.9156722240052,10.9156722240052,1250.49559201509,0.0,1.0
1992-09-23,19.5,19.5,19.5,19.5,1500,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,2679.6334114609,0.0,1.0
1992-09-24,19.5,19.5,19.5,19.5,0,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,0,0.0,1.0
1992-09-25,19.5,19.5,19.5,19.5,300,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,535.926682292179,0.0,1.0
1992-09-28,19.5,19.5,19.5,19.5,0,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,0,0.0,1.0
1992-09-29,19.5,19.5,19.5,19.5,300,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,535.926682292179,0.0,1.0
1992-09-30,20.25,20.25,20.25,20.25,1000,11.3355057710823,11.3355057710823,11.3355057710823,11.3355057710823,1786.42227430727,0.0,1.0
1992-10-01,20.5,20.5,19.5,19.5,1100,11.4754502867747,11.4754502867747,10.9156722240052,10.9156722240052,1965.06450173799,0.0,1.0
1992-10-02,20.38,20.38,19.5,19.5,300,11.4082769192423,11.4082769192423,10.9156722240052,10.9156722240052,535.926682292182,0.0,1.0
1992-10-05,21.25,21.25,19.5,19.5,1000,11.8952838338518,11.8952838338518,10.9156722240052,10.9156722240052,1786.42227430727,0.0,1.0
1992-10-06,19.5,20.75,19.5,20.75,2200,10.9156722240052,11.6153948024671,10.9156722240052,11.6153948024671,3930.12900347598,0.0,1.0
1992-10-07,19.5,19.5,19.5,19.5,400,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,714.568909722906,0.0,1.0
1992-10-08,19.5,19.5,19.5,19.5,0,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,0,0.0,1.0
1992-10-09,19.5,20.38,19.5,19.75,1200,10.9156722240052,11.4082769192423,10.9156722240052,11.0556167396976,2143.70672916872,0.0,1.0
1992-10-12,19.5,19.5,19.5,19.5,0,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,0,0.0,1.0
1992-10-13,20.0,20.0,19.5,19.5,700,11.1955612553899,11.1955612553899,10.9156722240052,10.9156722240052,1250.49559201509,0.0,1.0
1992-10-14,20.0,20.0,19.75,19.75,4500,11.1955612553899,11.1955612553899,11.0556167396976,11.0556167396976,8038.90023438272,0.0,1.0
1992-10-15,20.0,20.0,19.75,20.0,0,11.1955612553899,11.1955612553899,11.0556167396976,11.1955612553899,0,0.0,1.0
1992-10-16,19.5,19.5,19.5,19.5,500,10.9156722240052,10.9156722240052,10.9156722240052,10.9156722240052,893.211137153632,0.0,1.0
1992-10-19,19.5,19.5,19.5,19.5,800,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,1418.22837044241,0.15,1.0
1992-10-20,19.5,19.5,19.5,19.5,0,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,0,0.0,1.0
1992-10-21,21.25,21.25,21.25,21.25,500,11.9867860171891,11.9867860171891,11.9867860171891,11.9867860171891,886.392731526508,0.0,1.0
1992-10-22,19.75,21.0,19.75,21.0,700,11.1406599453875,11.8457650052222,11.1406599453875,11.8457650052222,1240.94982413711,0.0,1.0
1992-10-23,21.25,21.25,20.5,20.5,9700,11.9867860171891,11.9867860171891,11.5637229812883,11.5637229812883,17196.0189916143,0.0,1.0
1992-10-26,21.0,21.25,20.5,21.25,9800,11.8457650052222,11.9867860171891,11.5637229812883,11.9867860171891,17373.2975379195,0.0,1.0
1992-10-27,21.25,21.25,20.5,20.5,600,11.9867860171891,11.9867860171891,11.5637229812883,11.5637229812883,1063.67127783181,0.0,1.0
1992-10-28,21.0,21.0,20.75,20.75,5000,11.8457650052222,11.8457650052222,11.7047439932553,11.7047439932553,8863.92731526506,0.0,1.0
1992-10-29,20.88,21.25,20.5,21.25,2300,11.7780749194781,11.9867860171891,11.5637229812883,11.9867860171891,4077.40656502192,0.0,1.0
1992-10-30,20.75,21.0,20.5,21.0,500,11.7047439932553,11.8457650052222,11.5637229812883,11.8457650052222,886.392731526503,0.0,1.0
1992-11-02,21.25,21.25,20.5,21.25,800,11.9867860171891,11.9867860171891,11.5637229812883,11.9867860171891,1418.22837044241,0.0,1.0
1992-11-03,20.5,20.5,20.5,20.5,2600,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,4609.24220393785,0.0,1.0
1992-11-04,21.0,21.0,20.5,20.75,6100,11.8457650052222,11.8457650052222,11.5637229812883,11.7047439932553,10813.9913246234,0.0,1.0
1992-11-05,20.5,20.75,20.5,20.75,3500,11.5637229812883,11.7047439932553,11.5637229812883,11.7047439932553,6204.74912068556,0.0,1.0
1992-11-06,21.25,21.25,20.5,21.25,400,11.9867860171891,11.9867860171891,11.5637229812883,11.9867860171891,709.114185221207,0.0,1.0
1992-11-09,20.5,20.5,20.5,20.5,1000,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,1772.78546305302,0.0,1.0
1992-11-10,20.88,21.25,20.5,21.25,2700,11.7780749194781,11.9867860171891,11.5637229812883,11.9867860171891,4786.52075024312,0.0,1.0
1992-11-11,20.88,20.88,20.88,20.88,0,11.7780749194781,11.7780749194781,11.7780749194781,11.7780749194781,0,0.0,1.0
1992-11-12,20.5,20.5,20.5,20.5,100,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,177.278546305302,0.0,1.0
1992-11-13,20.5,20.5,20.5,20.5,1100,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,1950.06400935832,0.0,1.0
1992-11-16,21.25,21.25,20.5,20.5,2100,11.9867860171891,11.9867860171891,11.5637229812883,11.5637229812883,3722.84947241133,0.0,1.0
1992-11-17,20.5,21.25,20.5,21.25,1100,11.5637229812883,11.9867860171891,11.5637229812883,11.9867860171891,1950.06400935832,0.0,1.0
1992-11-18,20.5,21.0,20.5,21.0,900,11.5637229812883,11.8457650052222,11.5637229812883,11.8457650052222,1595.50691674772,0.0,1.0
1992-11-19,20.5,21.25,20.5,20.75,2900,11.5637229812883,11.9867860171891,11.5637229812883,11.7047439932553,5141.07784285375,0.0,1.0
1992-11-20,21.25,21.25,20.5,21.25,500,11.9867860171891,11.9867860171891,11.5637229812883,11.9867860171891,886.392731526508,0.0,1.0
1992-11-23,21.25,21.25,21.25,21.25,100,11.9867860171891,11.9867860171891,11.9867860171891,11.9867860171891,177.278546305302,0.0,1.0
1992-11-24,20.75,21.25,20.5,21.25,3800,11.7047439932553,11.9867860171891,11.5637229812883,11.9867860171891,6736.58475960143,0.0,1.0
1992-11-25,20.88,21.25,20.5,20.5,1300,11.7780749194781,11.9867860171891,11.5637229812883,11.5637229812883,2304.62110196891,0.0,1.0
1992-11-27,20.88,20.88,20.88,20.88,0,11.7780749194781,11.7780749194781,11.7780749194781,11.7780749194781,0,0.0,1.0
1992-11-30,20.0,20.0,20.0,20.0,600,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,1063.6712778318,0.0,1.0
1992-12-01,20.0,20.0,20.0,20.0,0,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,0,0.0,1.0
1992-12-02,20.5,20.5,20.5,20.5,1100,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,1950.06400935832,0.0,1.0
1992-12-03,20.75,20.75,20.0,20.0,18700,11.7047439932553,11.7047439932553,11.2816809573545,11.2816809573545,33151.0881590912,0.0,1.0
1992-12-04,20.0,20.75,20.0,20.75,400,11.2816809573545,11.7047439932553,11.2816809573545,11.7047439932553,709.114185221203,0.0,1.0
1992-12-07,20.75,20.75,20.0,20.0,5500,11.7047439932553,11.7047439932553,11.2816809573545,11.2816809573545,9750.32004679154,0.0,1.0
1992-12-08,20.75,20.75,20.5,20.5,2000,11.7047439932553,11.7047439932553,11.5637229812883,11.5637229812883,3545.57092610601,0.0,1.0
1992-12-09,20.25,21.0,20.25,20.75,3700,11.4227019693214,11.8457650052222,11.4227019693214,11.7047439932553,6559.30621329615,0.0,1.0
1992-12-10,21.5,21.5,20.25,21.5,2500,12.1278070291561,12.1278070291561,11.4227019693214,12.1278070291561,4431.96365763252,0.0,1.0
1992-12-11,20.38,20.38,20.25,20.25,1600,11.4960328955442,11.4960328955442,11.4227019693214,11.4227019693214,2836.45674088482,0.0,1.0
1992-12-14,20.0,20.0,20.0,20.0,500,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,886.392731526504,0.0,1.0
1992-12-15,20.5,21.0,20.0,21.0,2900,11.5637229812883,11.8457650052222,11.2816809573545,11.8457650052222,5141.07784285375,0.0,1.0
1992-12-16,21.0,21.0,20.0,20.0,1500,11.8457650052222,11.8457650052222,11.2816809573545,11.2816809573545,2659.17819457952,0.0,1.0
1992-12-17,20.63,21.0,20.38,20.75,8900,11.6370539075111,11.8457650052222,11.4960328955442,11.7047439932553,15777.7906211719,0.0,1.0
1992-12-18,20.0,20.0,20.0,20.0,500,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,886.392731526504,0.0,1.0
1992-12-21,21.0,21.0,20.0,20.0,1900,11.8457650052222,11.8457650052222,11.2816809573545,11.2816809573545,3368.29237980072,0.0,1.0
1992-12-22,20.0,21.0,20.0,21.0,6000,11.2816809573545,11.8457650052222,11.2816809573545,11.8457650052222,10636.712778318,0.0,1.0
1992-12-23,20.0,20.0,20.0,20.0,300,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,531.835638915902,0.0,1.0
1992-12-24,20.5,20.5,20.5,20.5,700,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,1240.94982413711,0.0,1.0
1992-12-28,20.0,20.0,20.0,20.0,200,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,354.557092610602,0.0,1.0
1992-12-29,20.5,20.5,20.5,20.5,1300,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,2304.62110196892,0.0,1.0
1992-12-30,21.0,21.0,20.0,20.0,2200,11.8457650052222,11.8457650052222,11.2816809573545,11.2816809573545,3900.12801871663,0.0,1.0
1992-12-31,21.0,21.0,20.0,20.0,800,11.8457650052222,11.8457650052222,11.2816809573545,11.2816809573545,1418.22837044241,0.0,1.0
1993-01-04,20.25,20.88,20.0,20.88,1100,11.4227019693214,11.7780749194781,11.2816809573545,11.7780749194781,1950.06400935831,0.0,1.0
1993-01-05,20.0,20.0,20.0,20.0,300,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,531.835638915902,0.0,1.0
1993-01-06,20.0,20.0,20.0,20.0,100,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,177.278546305301,0.0,1.0
1993-01-07,20.0,21.0,20.0,21.0,15900,11.2816809573545,11.8457650052222,11.2816809573545,11.8457650052222,28187.2888625428,0.0,1.0
1993-01-08,20.0,20.38,20.0,20.0,10900,11.2816809573545,11.4960328955442,11.2816809573545,11.2816809573545,19323.3615472778,0.0,1.0
1993-01-11,20.75,20.75,20.0,20.0,1000,11.7047439932553,11.7047439932553,11.2816809573545,11.2816809573545,1772.78546305301,0.0,1.0
1993-01-12,20.0,20.0,20.0,20.0,500,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,886.392731526504,0.0,1.0
1993-01-13,20.0,20.75,20.0,20.75,5200,11.2816809573545,11.7047439932553,11.2816809573545,11.7047439932553,9218.48440787564,0.0,1.0
1993-01-14,20.25,20.25,20.0,20.0,1800,11.4227019693214,11.4227019693214,11.2816809573545,11.2816809573545,3191.01383349542,0.0,1.0
1993-01-15,20.0,20.0,20.0,20.0,100,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,177.278546305301,0.0,1.0
1993-01-18,20.0,20.0,20.0,20.0,0,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,0,0.0,1.0
1993-01-19,20.25,20.5,20.0,20.0,12300,11.4227019693214,11.5637229812883,11.2816809573545,11.2816809573545,21805.2611955521,0.0,1.0
1993-01-20,20.5,20.5,20.5,20.5,900,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,1595.50691674772,0.0,1.0
1993-01-21,20.0,20.0,20.0,20.0,400,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,709.114185221203,0.0,1.0
1993-01-22,20.5,20.5,20.5,20.5,100,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,177.278546305302,0.0,1.0
1993-01-25,20.5,20.5,20.0,20.5,6100,11.5637229812883,11.5637229812883,11.2816809573545,11.5637229812883,10813.9913246234,0.0,1.0
1993-01-26,20.0,20.5,20.0,20.5,2400,11.2816809573545,11.5637229812883,11.2816809573545,11.5637229812883,4254.68511132722,0.0,1.0
1993-01-27,20.5,20.5,20.0,20.0,500,11.5637229812883,11.5637229812883,11.2816809573545,11.2816809573545,886.392731526509,0.0,1.0
1993-01-28,20.5,20.5,20.5,20.5,0,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,0,0.0,1.0
1993-01-29,20.5,20.5,20.5,20.5,400,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,709.114185221207,0.0,1.0
1993-02-01,20.5,20.5,20.5,20.5,100,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,177.278546305302,0.0,1.0
1993-02-02,20.5,20.5,20.5,20.5,0,11.5637229812883,11.5637229812883,11.5637229812883,11.5637229812883,0,0.0,1.0
1993-02-03,20.13,20.13,20.0,20.0,2500,11.3550118835773,11.3550118835773,11.2816809573545,11.2816809573545,4431.96365763252,0.0,1.0
1993-02-04,20.0,20.0,20.0,20.0,2800,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,4963.79929654842,0.0,1.0
1993-02-05,20.0,20.0,20.0,20.0,0,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,0,0.0,1.0
1993-02-08,20.75,20.75,20.0,20.75,1200,11.7047439932553,11.7047439932553,11.2816809573545,11.7047439932553,2127.34255566361,0.0,1.0
1993-02-09,20.75,20.75,20.0,20.75,3400,11.7047439932553,11.7047439932553,11.2816809573545,11.7047439932553,6027.47057438022,0.0,1.0
1993-02-10,20.38,20.75,20.38,20.75,700,11.4960328955442,11.7047439932553,11.4960328955442,11.7047439932553,1240.94982413711,0.0,1.0
1993-02-11,20.0,20.38,20.0,20.38,1500,11.2816809573545,11.4960328955442,11.2816809573545,11.4960328955442,2659.17819457951,0.0,1.0
1993-02-12,20.0,20.0,20.0,20.0,600,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,1063.6712778318,0.0,1.0
1993-02-16,20.75,20.75,20.0,20.0,3300,11.7047439932553,11.7047439932553,11.2816809573545,11.2816809573545,5850.19202807492,0.0,1.0
1993-02-17,20.25,20.75,20.0,20.0,29300,11.4227019693214,11.7047439932553,11.2816809573545,11.2816809573545,51942.6140674533,0.0,1.0
1993-02-18,20.25,20.25,20.25,20.25,0,11.4227019693214,11.4227019693214,11.4227019693214,11.4227019693214,0,0.0,1.0
1993-02-19,20.0,20.75,20.0,20.75,2800,11.2816809573545,11.7047439932553,11.2816809573545,11.7047439932553,4963.79929654842,0.0,1.0
1993-02-22,20.0,20.25,20.0,20.25,3900,11.2816809573545,11.4227019693214,11.2816809573545,11.4227019693214,6913.86330590673,0.0,1.0
1993-02-23,19.75,20.25,19.5,20.25,19200,11.1406599453875,11.4227019693214,10.9996389334206,11.4227019693214,34037.480890618,0.0,1.0
1993-02-24,19.63,20.0,19.25,19.25,4600,11.0729698596434,11.2816809573545,10.8586179214537,10.8586179214537,8154.81313004387,0.0,1.0
1993-02-25,19.62,19.62,19.62,19.62,0,11.0673290191647,11.0673290191647,11.0673290191647,11.0673290191647,0,0.0,1.0
1993-02-26,19.5,19.5,19.25,19.25,3600,10.9996389334206,10.9996389334206,10.8586179214537,10.8586179214537,6382.02766699085,0.0,1.0
1993-03-01,19.5,19.5,19.25,19.25,0,10.9996389334206,10.9996389334206,10.8586179214537,10.8586179214537,0,0.0,1.0
1993-03-02,19.5,19.5,19.5,19.5,0,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,0,0.0,1.0
1993-03-03,20.75,20.75,20.75,20.75,100,11.7047439932553,11.7047439932553,11.7047439932553,11.7047439932553,177.278546305301,0.0,1.0
1993-03-04,19.75,19.75,19.75,19.75,0,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,0,0.0,1.0
1993-03-05,19.5,20.75,19.25,20.75,7500,10.9996389334206,11.7047439932553,10.8586179214537,11.7047439932553,13295.8909728976,0.0,1.0
1993-03-08,19.5,20.0,19.25,20.0,3400,10.9996389334206,11.2816809573545,10.8586179214537,11.2816809573545,6027.47057438025,0.0,1.0
1993-03-09,19.5,19.5,19.5,19.5,0,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,0,0.0,1.0
1993-03-10,19.25,19.75,19.0,19.25,12700,10.8586179214537,11.1406599453875,10.7175969094868,10.8586179214537,22514.3753807732,0.0,1.0
1993-03-11,18.75,19.75,18.75,19.75,600,10.5765758975198,11.1406599453875,10.5765758975198,11.1406599453875,1063.67127783181,0.0,1.0
1993-03-12,19.75,19.75,18.75,18.75,200,11.1406599453875,11.1406599453875,10.5765758975198,10.5765758975198,354.557092610604,0.0,1.0
1993-03-15,18.75,19.75,18.75,19.75,200,10.5765758975198,11.1406599453875,10.5765758975198,11.1406599453875,354.557092610603,0.0,1.0
1993-03-16,18.75,19.75,18.75,19.75,800,10.5765758975198,11.1406599453875,10.5765758975198,11.1406599453875,1418.22837044241,0.0,1.0
1993-03-17,18.75,19.5,18.75,19.5,200,10.5765758975198,10.9996389334206,10.5765758975198,10.9996389334206,354.557092610603,0.0,1.0
1993-03-18,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-03-19,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-03-22,18.75,18.75,18.75,18.75,4000,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,7091.14185221206,0.0,1.0
1993-03-23,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-03-24,19.75,19.75,18.75,19.75,800,11.1406599453875,11.1406599453875,10.5765758975198,11.1406599453875,1418.22837044242,0.0,1.0
1993-03-25,19.75,19.75,19.75,19.75,0,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,0,0.0,1.0
1993-03-26,19.75,19.75,19.75,19.75,0,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,0,0.0,1.0
1993-03-29,19.75,19.75,19.75,19.75,0,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,0,0.0,1.0
1993-03-30,19.5,19.75,19.5,19.75,500,10.9996389334206,11.1406599453875,10.9996389334206,11.1406599453875,886.392731526507,0.0,1.0
1993-03-31,18.75,18.88,18.75,18.75,1100,10.5765758975198,10.6499068237426,10.5765758975198,10.5765758975198,1950.06400935832,0.0,1.0
1993-04-01,19.0,19.5,18.75,18.75,10600,10.7175969094868,10.9996389334206,10.5765758975198,10.5765758975198,18791.5259083618,0.0,1.0
1993-04-02,19.5,19.5,18.75,18.75,1100,10.9996389334206,10.9996389334206,10.5765758975198,10.5765758975198,1950.06400935832,0.0,1.0
1993-04-05,19.0,19.5,18.75,18.75,1600,10.7175969094868,10.9996389334206,10.5765758975198,10.5765758975198,2836.45674088481,0.0,1.0
1993-04-06,19.0,19.0,19.0,19.0,1700,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,3013.73528719011,0.0,1.0
1993-04-07,19.5,19.5,18.75,18.75,700,10.9996389334206,10.9996389334206,10.5765758975198,10.5765758975198,1240.94982413711,0.0,1.0
1993-04-08,20.0,20.0,20.0,20.0,700,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,1240.94982413711,0.0,1.0
1993-04-12,19.0,19.0,18.75,18.75,2600,10.7175969094868,10.7175969094868,10.5765758975198,10.5765758975198,4609.24220393781,0.0,1.0
1993-04-13,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-04-14,18.75,18.75,18.75,18.75,100,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,177.278546305302,0.0,1.0
1993-04-15,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-04-16,20.0,20.0,20.0,20.0,100,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,177.278546305301,0.0,1.0
1993-04-19,19.25,19.5,18.75,18.75,1700,10.8586179214537,10.9996389334206,10.5765758975198,10.5765758975198,3013.73528719012,0.0,1.0
1993-04-20,19.5,19.5,18.75,18.75,2900,10.9996389334206,10.9996389334206,10.5765758975198,10.5765758975198,5141.07784285374,0.0,1.0
1993-04-21,19.5,19.5,19.5,19.5,0,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,0,0.0,1.0
1993-04-22,18.75,20.0,18.75,20.0,3600,10.5765758975198,11.2816809573545,10.5765758975198,11.2816809573545,6382.02766699086,0.0,1.0
1993-04-23,20.0,20.0,20.0,20.0,0,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,0,0.0,1.0
1993-04-26,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-04-27,19.0,19.0,19.0,19.0,1000,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1772.785463053,0.0,1.0
1993-04-28,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-04-29,18.75,18.75,18.75,18.75,2000,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,3545.57092610603,0.0,1.0
1993-04-30,18.75,18.75,18.75,18.75,400,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,709.114185221206,0.0,1.0
1993-05-03,19.75,20.0,18.75,20.0,1500,11.1406599453875,11.2816809573545,10.5765758975198,11.2816809573545,2659.17819457953,0.0,1.0
1993-05-04,19.0,19.0,19.0,19.0,2000,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,3545.57092610601,0.0,1.0
1993-05-05,19.0,19.25,18.75,18.75,9000,10.7175969094868,10.8586179214537,10.5765758975198,10.5765758975198,15955.069167477,0.0,1.0
1993-05-06,19.13,19.13,19.13,19.13,4000,10.7909278357096,10.7909278357096,10.7909278357096,10.7909278357096,7091.14185221202,0.0,1.0
1993-05-07,19.5,19.5,19.5,19.5,100,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,177.278546305301,0.0,1.0
1993-05-10,18.75,18.75,18.75,18.75,100,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,177.278546305302,0.0,1.0
1993-05-11,19.38,20.0,18.75,18.75,1100,10.9319488476765,11.2816809573545,10.5765758975198,10.5765758975198,1950.06400935831,0.0,1.0
1993-05-12,18.75,18.75,18.75,18.75,100,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,177.278546305302,0.0,1.0
1993-05-13,18.75,18.75,18.75,18.75,200,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,354.557092610603,0.0,1.0
1993-05-14,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-05-17,19.5,19.5,18.75,18.75,1400,10.9996389334206,10.9996389334206,10.5765758975198,10.5765758975198,2481.89964827422,0.0,1.0
1993-05-18,19.75,19.75,18.75,19.75,3300,11.1406599453875,11.1406599453875,10.5765758975198,11.1406599453875,5850.19202807496,0.0,1.0
1993-05-19,18.75,19.75,18.75,19.75,700,10.5765758975198,11.1406599453875,10.5765758975198,11.1406599453875,1240.94982413711,0.0,1.0
1993-05-20,19.75,19.75,19.75,19.75,100,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,177.278546305302,0.0,1.0
1993-05-21,19.0,19.75,18.88,19.75,10200,10.7175969094868,11.1406599453875,10.6499068237426,11.1406599453875,18082.4117231406,0.0,1.0
1993-05-24,18.75,18.75,18.75,18.75,100,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,177.278546305302,0.0,1.0
1993-05-25,20.0,20.0,19.75,19.75,4500,11.2816809573545,11.2816809573545,11.1406599453875,11.1406599453875,7977.53458373854,0.0,1.0
1993-05-26,19.25,19.25,19.0,19.0,11800,10.8586179214537,10.8586179214537,10.7175969094868,10.7175969094868,20918.8684640255,0.0,1.0
1993-05-27,19.0,20.0,19.0,20.0,1000,10.7175969094868,11.2816809573545,10.7175969094868,11.2816809573545,1772.785463053,0.0,1.0
1993-05-28,19.0,20.0,19.0,20.0,1400,10.7175969094868,11.2816809573545,10.7175969094868,11.2816809573545,2481.89964827421,0.0,1.0
1993-06-01,20.0,20.0,20.0,20.0,200,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,354.557092610602,0.0,1.0
1993-06-02,20.0,20.0,20.0,20.0,800,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,1418.22837044241,0.0,1.0
1993-06-03,19.5,19.5,19.0,19.0,600,10.9996389334206,10.9996389334206,10.7175969094868,10.7175969094868,1063.67127783181,0.0,1.0
1993-06-04,19.0,19.0,19.0,19.0,600,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1063.6712778318,0.0,1.0
1993-06-07,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-06-08,19.0,20.0,19.0,19.0,2000,10.7175969094868,11.2816809573545,10.7175969094868,10.7175969094868,3545.57092610601,0.0,1.0
1993-06-09,19.0,19.0,19.0,19.0,100,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,177.2785463053,0.0,1.0
1993-06-10,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-06-11,20.0,20.0,20.0,20.0,500,11.2816809573545,11.2816809573545,11.2816809573545,11.2816809573545,886.392731526504,0.0,1.0
1993-06-14,19.0,19.5,19.0,19.0,600,10.7175969094868,10.9996389334206,10.7175969094868,10.7175969094868,1063.6712778318,0.0,1.0
1993-06-15,19.25,19.25,19.0,19.0,2500,10.8586179214537,10.8586179214537,10.7175969094868,10.7175969094868,4431.96365763252,0.0,1.0
1993-06-16,18.75,19.75,18.75,18.75,600,10.5765758975198,11.1406599453875,10.5765758975198,10.5765758975198,1063.67127783181,0.0,1.0
1993-06-17,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-06-18,18.75,18.75,18.75,18.75,100,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,177.278546305302,0.0,1.0
1993-06-21,19.25,19.5,18.75,18.75,12200,10.8586179214537,10.9996389334206,10.5765758975198,10.5765758975198,21627.9826492467,0.0,1.0
1993-06-22,18.5,19.0,18.5,18.75,8100,10.4355548855529,10.7175969094868,10.4355548855529,10.5765758975198,14359.5622507294,0.0,1.0
1993-06-23,18.75,18.75,18.5,18.5,14700,10.5765758975198,10.5765758975198,10.4355548855529,10.4355548855529,26059.9463068793,0.0,1.0
1993-06-24,18.75,18.75,18.75,18.75,300,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,531.835638915905,0.0,1.0
1993-06-25,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-06-28,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-06-29,18.5,19.25,18.5,18.5,1100,10.4355548855529,10.8586179214537,10.4355548855529,10.4355548855529,1950.06400935831,0.0,1.0
1993-06-30,18.5,18.5,18.5,18.5,0,10.4355548855529,10.4355548855529,10.4355548855529,10.4355548855529,0,0.0,1.0
1993-07-01,19.25,19.25,19.25,19.25,100,10.8586179214537,10.8586179214537,10.8586179214537,10.8586179214537,177.278546305301,0.0,1.0
1993-07-02,18.5,19.25,18.5,19.25,900,10.4355548855529,10.8586179214537,10.4355548855529,10.8586179214537,1595.50691674771,0.0,1.0
1993-07-06,18.5,18.5,18.5,18.5,0,10.4355548855529,10.4355548855529,10.4355548855529,10.4355548855529,0,0.0,1.0
1993-07-07,18.5,18.5,18.5,18.5,200,10.4355548855529,10.4355548855529,10.4355548855529,10.4355548855529,354.557092610602,0.0,1.0
1993-07-08,18.75,18.75,18.75,18.75,500,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,886.392731526508,0.0,1.0
1993-07-09,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-07-12,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-07-13,19.13,19.25,19.13,19.25,1600,10.7909278357096,10.8586179214537,10.7909278357096,10.8586179214537,2836.45674088481,0.0,1.0
1993-07-14,19.13,19.25,19.13,19.13,0,10.7909278357096,10.8586179214537,10.7909278357096,10.7909278357096,0,0.0,1.0
1993-07-15,18.75,19.25,18.75,19.25,1200,10.5765758975198,10.8586179214537,10.5765758975198,10.8586179214537,2127.34255566362,0.0,1.0
1993-07-16,19.0,19.0,18.75,18.75,3000,10.7175969094868,10.7175969094868,10.5765758975198,10.5765758975198,5318.35638915901,0.0,1.0
1993-07-19,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-07-20,18.75,19.13,18.75,19.13,2000,10.5765758975198,10.7909278357096,10.5765758975198,10.7909278357096,3545.57092610603,0.0,1.0
1993-07-21,18.75,18.75,18.75,18.75,300,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,531.835638915905,0.0,1.0
1993-07-22,18.75,18.75,18.75,18.75,400,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,709.114185221206,0.0,1.0
1993-07-23,18.75,19.25,18.75,19.25,4800,10.5765758975198,10.8586179214537,10.5765758975198,10.8586179214537,8509.37022265447,0.0,1.0
1993-07-26,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-07-27,18.75,19.25,18.75,18.75,2200,10.5765758975198,10.8586179214537,10.5765758975198,10.5765758975198,3900.12801871663,0.0,1.0
1993-07-28,19.0,19.25,18.75,18.75,2900,10.7175969094868,10.8586179214537,10.5765758975198,10.5765758975198,5141.07784285371,0.0,1.0
1993-07-29,18.75,18.75,18.75,18.75,800,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,1418.22837044241,0.0,1.0
1993-07-30,18.75,18.75,18.75,18.75,0,10.5765758975198,10.5765758975198,10.5765758975198,10.5765758975198,0,0.0,1.0
1993-08-02,19.25,19.25,19.25,19.25,100,10.8586179214537,10.8586179214537,10.8586179214537,10.8586179214537,177.278546305301,0.0,1.0
1993-08-03,19.25,19.25,19.25,19.25,0,10.8586179214537,10.8586179214537,10.8586179214537,10.8586179214537,0,0.0,1.0
1993-08-04,19.0,19.0,18.75,18.75,1500,10.7175969094868,10.7175969094868,10.5765758975198,10.5765758975198,2659.17819457951,0.0,1.0
1993-08-05,19.0,19.0,18.75,18.75,2000,10.7175969094868,10.7175969094868,10.5765758975198,10.5765758975198,3545.57092610601,0.0,1.0
1993-08-06,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-08-09,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-08-10,19.75,19.75,19.75,19.75,300,11.1406599453875,11.1406599453875,11.1406599453875,11.1406599453875,531.835638915906,0.0,1.0
1993-08-11,19.5,19.5,19.5,19.5,500,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,886.392731526507,0.0,1.0
1993-08-12,19.0,19.0,18.75,18.75,1600,10.7175969094868,10.7175969094868,10.5765758975198,10.5765758975198,2836.45674088481,0.0,1.0
1993-08-13,19.75,19.88,19.75,19.88,1200,11.1406599453875,11.2139908716103,11.1406599453875,11.2139908716103,2127.34255566362,0.0,1.0
1993-08-16,19.0,19.0,19.0,19.0,200,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,354.557092610601,0.0,1.0
1993-08-17,20.25,20.25,19.0,19.0,500,11.4227019693214,11.4227019693214,10.7175969094868,10.7175969094868,886.392731526506,0.0,1.0
1993-08-18,20.25,20.25,20.25,20.25,0,11.4227019693214,11.4227019693214,11.4227019693214,11.4227019693214,0,0.0,1.0
1993-08-19,19.0,20.0,19.0,19.0,800,10.7175969094868,11.2816809573545,10.7175969094868,10.7175969094868,1418.2283704424,0.0,1.0
1993-08-20,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-08-23,19.0,19.0,19.0,19.0,500,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,886.392731526502,0.0,1.0
1993-08-24,19.75,19.75,19.0,19.0,600,11.1406599453875,11.1406599453875,10.7175969094868,10.7175969094868,1063.67127783181,0.0,1.0
1993-08-25,19.0,19.0,19.0,19.0,400,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,709.114185221202,0.0,1.0
1993-08-26,19.0,19.0,19.0,19.0,700,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1240.9498241371,0.0,1.0
1993-08-27,19.75,19.75,19.0,19.0,2500,11.1406599453875,11.1406599453875,10.7175969094868,10.7175969094868,4431.96365763255,0.0,1.0
1993-08-30,19.25,19.25,19.25,19.25,800,10.8586179214537,10.8586179214537,10.8586179214537,10.8586179214537,1418.22837044241,0.0,1.0
1993-08-31,19.0,19.0,19.0,19.0,500,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,886.392731526502,0.0,1.0
1993-09-01,19.75,19.75,19.25,19.25,600,11.1406599453875,11.1406599453875,10.8586179214537,10.8586179214537,1063.67127783181,0.0,1.0
1993-09-02,19.0,19.75,19.0,19.75,900,10.7175969094868,11.1406599453875,10.7175969094868,11.1406599453875,1595.5069167477,0.0,1.0
1993-09-03,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-09-07,19.0,19.0,19.0,19.0,800,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1418.2283704424,0.0,1.0
1993-09-08,19.25,19.25,19.0,19.0,500,10.8586179214537,10.8586179214537,10.7175969094868,10.7175969094868,886.392731526505,0.0,1.0
1993-09-09,19.0,19.0,19.0,19.0,200,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,354.557092610601,0.0,1.0
1993-09-10,19.0,19.0,19.0,19.0,800,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1418.2283704424,0.0,1.0
1993-09-13,19.0,19.5,19.0,19.0,5600,10.7175969094868,10.9996389334206,10.7175969094868,10.7175969094868,9927.59859309682,0.0,1.0
1993-09-14,19.0,19.5,19.0,19.0,2000,10.7175969094868,10.9996389334206,10.7175969094868,10.7175969094868,3545.57092610601,0.0,1.0
1993-09-15,19.13,19.13,19.0,19.0,7000,10.7909278357096,10.7909278357096,10.7175969094868,10.7175969094868,12409.498241371,0.0,1.0
1993-09-16,19.5,19.5,19.5,19.5,2000,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,3545.57092610603,0.0,1.0
1993-09-17,19.5,19.5,19.5,19.5,0,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,0,0.0,1.0
1993-09-20,19.5,19.5,19.5,19.5,2400,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,4254.68511132723,0.0,1.0
1993-09-21,19.13,19.5,19.0,19.0,3600,10.7909278357096,10.9996389334206,10.7175969094868,10.7175969094868,6382.02766699082,0.0,1.0
1993-09-22,19.13,19.13,19.0,19.0,300,10.7909278357096,10.7909278357096,10.7175969094868,10.7175969094868,531.835638915901,0.0,1.0
1993-09-23,19.5,19.5,19.5,19.5,400,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,709.114185221206,0.0,1.0
1993-09-24,19.0,19.0,19.0,19.0,100,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,177.2785463053,0.0,1.0
1993-09-27,19.5,19.5,19.5,19.5,1000,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,1772.78546305301,0.0,1.0
1993-09-28,19.0,19.0,19.0,19.0,1600,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,2836.45674088481,0.0,1.0
1993-09-29,19.0,19.0,19.0,19.0,0,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,0,0.0,1.0
1993-09-30,19.0,19.0,19.0,19.0,600,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1063.6712778318,0.0,1.0
1993-10-01,19.0,19.0,19.0,19.0,900,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,1595.5069167477,0.0,1.0
1993-10-04,19.0,19.25,19.0,19.25,1200,10.7175969094868,10.8586179214537,10.7175969094868,10.8586179214537,2127.3425556636,0.0,1.0
1993-10-05,19.0,19.0,19.0,19.0,100,10.7175969094868,10.7175969094868,10.7175969094868,10.7175969094868,177.2785463053,0.0,1.0
1993-10-06,19.5,19.5,19.5,19.5,100,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,177.278546305301,0.0,1.0
1993-10-07,19.25,19.5,19.13,19.13,2100,10.8586179214537,10.9996389334206,10.7909278357096,10.7909278357096,3722.84947241132,0.0,1.0
1993-10-08,19.5,19.5,19.5,19.5,200,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,354.557092610603,0.0,1.0
1993-10-11,19.5,19.5,19.5,19.5,1700,10.9996389334206,10.9996389334206,10.9996389334206,10.9996389334206,3013.73528719012,0.0,1.0
1993-10-12,19.25,19.5,19.25,19.5,5900,10.8586179214537,10.9996389334206,10.8586179214537,10.9996389334206,10459.4342320128,0.0,1.0
1993-10-13,19.25,19.5,19.0,19.5,2800,10.8586179214537,10.9996389334206,10.7175969094868,10.9996389334206,4963.79929654843,0.0,1.0
1993-10-14,19.0,19.5,19.0,19.5,3700,10.7175969094868,10.9996389334206,10.7175969094868,10.9996389334206,6559.30621329611,0.0,1.0
1993-10-15,19.5,19.5,19.0,19.5,1600,10.9996389334206,10.9996389334206,10.7175969094868,10.9996389334206,2836.45674088482,0.0,1.0
1993-10-18,19.0,19.5,19.0,19.5,62000,10.8022095166669,11.0864781881581,10.8022095166669,11.0864781881581,109051.763732452,0.15,1.0
1993-10-19,19.13,19.13,19.0,19.0,2200,10.8761193712546,10.8761193712546,10.8022095166669,10.8022095166669,3869.578713087,0.0,1.0
1993-10-20,19.0,19.5,19.0,19.5,300,10.8022095166669,11.0864781881581,10.8022095166669,11.0864781881581,527.669824511863,0.0,1.0
1993-10-21,19.0,19.5,19.0,19.5,600,10.8022095166669,11.0864781881581,10.8022095166669,11.0864781881581,1055.33964902373,0.0,1.0
1993-10-22,19.0,19.0,19.0,19.0,0,10.8022095166669,10.8022095166669,10.8022095166669,10.8022095166669,0,0.0,1.0
1993-10-25,19.0,19.0,19.0,19.0,200,10.8022095166669,10.8022095166669,10.8022095166669,10.8022095166669,351.779883007909,0.0,1.0
1993-10-26,19.0,19.13,19.0,19.0,22100,10.8022095166669,10.8761193712546,10.8022095166669,10.8022095166669,38871.6770723739,0.0,1.0
1993-10-27,19.25,19.25,19.25,19.25,600,10.9443438524125,10.9443438524125,10.9443438524125,10.9443438524125,1055.33964902373,0.0,1.0
1993-10-28,18.25,19.0,18.25,19.0,1700,10.3758065094301,10.8022095166669,10.3758065094301,10.8022095166669,2990.12900556721,0.0,1.0
1993-10-29,19.0,19.0,18.25,18.75,2200,10.8022095166669,10.8022095166669,10.3758065094301,10.6600751809213,3869.578713087,0.0,1.0
1993-11-01,18.25,19.0,18.25,18.63,1000,10.3758065094301,10.8022095166669,10.3758065094301,10.5918506997634,1758.89941503953,0.0,1.0
1993-11-02,18.25,18.25,18.25,18.25,1600,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,2814.23906406326,0.0,1.0
1993-11-03,18.75,19.0,18.5,19.0,2600,10.6600751809213,10.8022095166669,10.5179408451757,10.8022095166669,4573.13847910281,0.0,1.0
1993-11-04,18.75,18.75,18.75,18.75,0,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,0,0.0,1.0
1993-11-05,18.5,18.5,18.5,18.5,600,10.5179408451757,10.5179408451757,10.5179408451757,10.5179408451757,1055.33964902372,0.0,1.0
1993-11-08,17.5,18.5,17.5,18.5,8200,9.94940350219321,10.5179408451757,9.94940350219321,10.5179408451757,14422.9752033242,0.0,1.0
1993-11-09,17.75,18.5,17.5,18.5,7600,10.0915378379388,10.5179408451757,9.94940350219321,10.5179408451757,13367.6355543006,0.0,1.0
1993-11-10,17.75,17.75,17.25,17.75,4200,10.0915378379388,10.0915378379388,9.80726916644759,10.0915378379388,7387.37754316609,0.0,1.0
1993-11-11,18.0,18.0,17.75,17.75,14800,10.2336721736844,10.2336721736844,10.0915378379388,10.0915378379388,26031.7113425853,0.0,1.0
1993-11-12,18.0,18.25,18.0,18.25,1300,10.2336721736844,10.3758065094301,10.2336721736844,10.3758065094301,2286.56923955141,0.0,1.0
1993-11-15,18.25,18.25,18.25,18.25,400,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,703.559766015814,0.0,1.0
1993-11-16,18.25,18.25,18.25,18.25,0,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,0,0.0,1.0
1993-11-17,17.88,17.88,17.88,17.88,200,10.1654476925265,10.1654476925265,10.1654476925265,10.1654476925265,351.77988300791,0.0,1.0
1993-11-18,18.0,18.75,18.0,18.0,7400,10.2336721736844,10.6600751809213,10.2336721736844,10.2336721736844,13015.8556712927,0.0,1.0
1993-11-19,18.75,18.75,18.0,18.75,8500,10.6600751809213,10.6600751809213,10.2336721736844,10.6600751809213,14950.6450278361,0.0,1.0
1993-11-22,18.75,18.75,18.0,18.75,5300,10.6600751809213,10.6600751809213,10.2336721736844,10.6600751809213,9322.16689970957,0.0,1.0
1993-11-23,18.25,18.75,18.25,18.75,2000,10.3758065094301,10.6600751809213,10.3758065094301,10.6600751809213,3517.79883007907,0.0,1.0
1993-11-24,18.75,18.75,18.75,18.75,400,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,703.559766015816,0.0,1.0
1993-11-26,18.75,18.75,18.75,18.75,0,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,0,0.0,1.0
1993-11-29,18.0,18.75,18.0,18.75,6000,10.2336721736844,10.6600751809213,10.2336721736844,10.6600751809213,10553.3964902373,0.0,1.0
1993-11-30,18.75,18.75,18.75,18.75,700,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,1231.22959052768,0.0,1.0
1993-12-01,18.5,19.75,18.5,19.75,4900,10.5179408451757,11.2286125239038,10.5179408451757,11.2286125239038,8618.60713369373,0.0,1.0
1993-12-02,19.5,19.5,18.5,18.5,500,11.0864781881581,11.0864781881581,10.5179408451757,10.5179408451757,879.449707519775,0.0,1.0
1993-12-03,18.5,18.75,18.5,18.75,400,10.5179408451757,10.6600751809213,10.5179408451757,10.6600751809213,703.559766015815,0.0,1.0
1993-12-06,18.5,18.5,18.5,18.5,0,10.5179408451757,10.5179408451757,10.5179408451757,10.5179408451757,0,0.0,1.0
1993-12-07,19.5,19.5,18.5,18.5,9600,11.0864781881581,11.0864781881581,10.5179408451757,10.5179408451757,16885.4343843797,0.0,1.0
1993-12-08,20.5,20.5,19.0,19.75,15900,11.6550155311406,11.6550155311406,10.8022095166669,11.2286125239038,27966.5006991287,0.0,1.0
1993-12-09,20.25,20.75,20.0,20.5,3400,11.512881195395,11.7971498668862,11.3707468596494,11.6550155311406,5980.25801113444,0.0,1.0
1993-12-10,20.5,20.75,20.25,20.75,2400,11.6550155311406,11.7971498668862,11.512881195395,11.7971498668862,4221.3585960949,0.0,1.0
1993-12-13,20.0,20.0,20.0,20.0,700,11.3707468596494,11.3707468596494,11.3707468596494,11.3707468596494,1231.22959052768,0.0,1.0
1993-12-14,20.0,20.5,20.0,20.0,400,11.3707468596494,11.6550155311406,11.3707468596494,11.3707468596494,703.559766015816,0.0,1.0
1993-12-15,19.5,20.5,19.5,20.5,6200,11.0864781881581,11.6550155311406,11.0864781881581,11.6550155311406,10905.1763732452,0.0,1.0
1993-12-16,20.0,20.5,20.0,20.5,900,11.3707468596494,11.6550155311406,11.3707468596494,11.6550155311406,1583.00947353558,0.0,1.0
1993-12-17,20.25,20.5,19.75,19.75,6500,11.512881195395,11.6550155311406,11.2286125239038,11.2286125239038,11432.846197757,0.0,1.0
1993-12-20,20.75,20.75,20.0,20.0,600,11.7971498668862,11.7971498668862,11.3707468596494,11.3707468596494,1055.33964902373,0.0,1.0
1993-12-21,20.0,20.0,20.0,20.0,1300,11.3707468596494,11.3707468596494,11.3707468596494,11.3707468596494,2286.5692395514,0.0,1.0
1993-12-22,20.75,20.75,20.0,20.0,1900,11.7971498668862,11.7971498668862,11.3707468596494,11.3707468596494,3341.90888857514,0.0,1.0
1993-12-23,20.13,20.75,20.13,20.75,1200,11.4446567142371,11.7971498668862,11.4446567142371,11.7971498668862,2110.67929804745,0.0,1.0
1993-12-27,20.12,20.12,20.12,20.12,0,11.4389713408073,11.4389713408073,11.4389713408073,11.4389713408073,0,0.0,1.0
1993-12-28,20.5,20.5,19.75,19.75,2400,11.6550155311406,11.6550155311406,11.2286125239038,11.2286125239038,4221.3585960949,0.0,1.0
1993-12-29,19.75,19.75,19.75,19.75,500,11.2286125239038,11.2286125239038,11.2286125239038,11.2286125239038,879.449707519768,0.0,1.0
1993-12-30,20.25,20.25,19.75,19.75,700,11.512881195395,11.512881195395,11.2286125239038,11.2286125239038,1231.22959052768,0.0,1.0
1993-12-31,20.5,20.5,19.75,19.75,1600,11.6550155311406,11.6550155311406,11.2286125239038,11.2286125239038,2814.23906406327,0.0,1.0
1994-01-03,20.0,20.0,20.0,20.0,1400,11.3707468596494,11.3707468596494,11.3707468596494,11.3707468596494,2462.45918105535,0.0,1.0
1994-01-04,20.88,21.0,20.5,21.0,4500,11.871059721474,11.9392842026318,11.6550155311406,11.9392842026318,7915.04736767791,0.0,1.0
1994-01-05,21.5,21.5,21.5,21.5,300,12.2235528741231,12.2235528741231,12.2235528741231,12.2235528741231,527.669824511862,0.0,1.0
1994-01-06,21.5,21.5,20.75,20.75,400,12.2235528741231,12.2235528741231,11.7971498668862,11.7971498668862,703.559766015816,0.0,1.0
1994-01-07,22.0,22.0,20.75,20.75,800,12.5078215456143,12.5078215456143,11.7971498668862,11.7971498668862,1407.11953203164,0.0,1.0
1994-01-10,21.63,22.25,21.0,21.0,1700,12.2974627287108,12.6499558813599,11.9392842026318,11.9392842026318,2990.12900556722,0.0,1.0
1994-01-11,22.0,22.25,22.0,22.25,1400,12.5078215456143,12.6499558813599,12.5078215456143,12.6499558813599,2462.45918105536,0.0,1.0
1994-01-12,22.0,22.0,22.0,22.0,700,12.5078215456143,12.5078215456143,12.5078215456143,12.5078215456143,1231.22959052768,0.0,1.0
1994-01-13,22.0,22.0,21.0,21.0,11000,12.5078215456143,12.5078215456143,11.9392842026318,11.9392842026318,19347.893565435,0.0,1.0
1994-01-14,22.0,22.0,21.0,22.0,800,12.5078215456143,12.5078215456143,11.9392842026318,12.5078215456143,1407.11953203164,0.0,1.0
1994-01-17,22.0,22.0,22.0,22.0,100,12.5078215456143,12.5078215456143,12.5078215456143,12.5078215456143,175.889941503954,0.0,1.0
1994-01-18,22.0,22.0,22.0,22.0,0,12.5078215456143,12.5078215456143,12.5078215456143,12.5078215456143,0,0.0,1.0
1994-01-19,22.0,22.0,22.0,22.0,0,12.5078215456143,12.5078215456143,12.5078215456143,12.5078215456143,0,0.0,1.0
1994-01-20,21.0,21.0,21.0,21.0,400,11.9392842026318,11.9392842026318,11.9392842026318,11.9392842026318,703.55976601582,0.0,1.0
1994-01-21,21.5,21.5,21.25,21.25,400,12.2235528741231,12.2235528741231,12.0814185383775,12.0814185383775,703.559766015816,0.0,1.0
1994-01-24,22.0,22.0,21.75,22.0,8600,12.5078215456143,12.5078215456143,12.3656872098687,12.5078215456143,15126.5349693401,0.0,1.0
1994-01-25,21.25,22.0,21.25,22.0,600,12.0814185383775,12.5078215456143,12.0814185383775,12.5078215456143,1055.33964902372,0.0,1.0
1994-01-26,22.0,22.0,22.0,22.0,300,12.5078215456143,12.5078215456143,12.5078215456143,12.5078215456143,527.669824511863,0.0,1.0
1994-01-27,21.75,22.75,21.75,21.75,13200,12.3656872098687,12.9342245528512,12.3656872098687,12.3656872098687,23217.472278522,0.0,1.0
1994-01-28,21.5,22.25,21.5,21.75,8400,12.2235528741231,12.6499558813599,12.2235528741231,12.3656872098687,14774.7550863321,0.0,1.0
1994-01-31,21.5,21.5,21.5,21.5,900,12.2235528741231,12.2235528741231,12.2235528741231,12.2235528741231,1583.00947353559,0.0,1.0
1994-02-01,22.25,22.25,21.5,21.5,500,12.6499558813599,12.6499558813599,12.2235528741231,12.2235528741231,879.449707519773,0.0,1.0
1994-02-02,22.25,22.25,22.25,22.25,0,12.6499558813599,12.6499558813599,12.6499558813599,12.6499558813599,0,0.0,1.0
1994-02-03,21.5,21.5,21.5,21.5,100,12.2235528741231,12.2235528741231,12.2235528741231,12.2235528741231,175.889941503954,0.0,1.0
1994-02-04,21.5,21.5,21.5,21.5,1500,12.2235528741231,12.2235528741231,12.2235528741231,12.2235528741231,2638.34912255931,0.0,1.0
1994-02-07,20.63,21.5,20.5,21.5,2600,11.7289253857283,12.2235528741231,11.6550155311406,12.2235528741231,4573.13847910282,0.0,1.0
1994-02-08,20.5,20.5,20.5,20.5,0,11.6550155311406,11.6550155311406,11.6550155311406,11.6550155311406,0,0.0,1.0
1994-02-09,20.62,20.62,20.62,20.62,0,11.7232400122985,11.7232400122985,11.7232400122985,11.7232400122985,0,0.0,1.0
1994-02-10,21.75,21.75,20.5,20.5,800,12.3656872098687,12.3656872098687,11.6550155311406,11.6550155311406,1407.11953203163,0.0,1.0
1994-02-11,21.5,21.5,20.5,20.5,1100,12.2235528741231,12.2235528741231,11.6550155311406,11.6550155311406,1934.78935654349,0.0,1.0
1994-02-14,21.0,22.0,21.0,21.0,2200,11.9392842026318,12.5078215456143,11.9392842026318,11.9392842026318,3869.57871308701,0.0,1.0
1994-02-15,21.0,21.0,21.0,21.0,0,11.9392842026318,11.9392842026318,11.9392842026318,11.9392842026318,0,0.0,1.0
1994-02-16,20.5,21.75,20.5,21.75,300,11.6550155311406,12.3656872098687,11.6550155311406,12.3656872098687,527.669824511863,0.0,1.0
1994-02-17,21.13,21.13,21.13,21.13,200,12.0131940572196,12.0131940572196,12.0131940572196,12.0131940572196,351.779883007907,0.0,1.0
1994-02-18,21.75,21.75,20.5,21.75,900,12.3656872098687,12.3656872098687,11.6550155311406,12.3656872098687,1583.00947353559,0.0,1.0
1994-02-22,20.5,21.25,20.5,21.25,300,11.6550155311406,12.0814185383775,11.6550155311406,12.0814185383775,527.669824511863,0.0,1.0
1994-02-23,21.13,21.13,21.13,21.13,900,12.0131940572196,12.0131940572196,12.0131940572196,12.0131940572196,1583.00947353558,0.0,1.0
1994-02-24,20.5,21.75,20.5,21.75,200,11.6550155311406,12.3656872098687,11.6550155311406,12.3656872098687,351.779883007909,0.0,1.0
1994-02-25,20.25,20.25,20.25,20.25,400,11.512881195395,11.512881195395,11.512881195395,11.512881195395,703.559766015816,0.0,1.0
1994-02-28,21.25,21.25,21.25,21.25,400,12.0814185383775,12.0814185383775,12.0814185383775,12.0814185383775,703.559766015815,0.0,1.0
1994-03-01,21.25,21.25,20.0,20.0,300,12.0814185383775,12.0814185383775,11.3707468596494,11.3707468596494,527.669824511861,0.0,1.0
1994-03-02,21.25,21.25,21.25,21.25,0,12.0814185383775,12.0814185383775,12.0814185383775,12.0814185383775,0,0.0,1.0
1994-03-03,21.25,21.25,21.25,21.25,700,12.0814185383775,12.0814185383775,12.0814185383775,12.0814185383775,1231.22959052768,0.0,1.0
1994-03-04,21.0,21.0,21.0,21.0,1300,11.9392842026318,11.9392842026318,11.9392842026318,11.9392842026318,2286.56923955141,0.0,1.0
1994-03-07,20.0,21.0,20.0,21.0,400,11.3707468596494,11.9392842026318,11.3707468596494,11.9392842026318,703.559766015816,0.0,1.0
1994-03-08,20.75,20.75,20.0,20.0,300,11.7971498668862,11.7971498668862,11.3707468596494,11.3707468596494,527.669824511864,0.0,1.0
1994-03-09,20.5,20.75,20.5,20.75,200,11.6550155311406,11.7971498668862,11.6550155311406,11.7971498668862,351.779883007909,0.0,1.0
1994-03-10,19.75,19.75,19.75,19.75,1000,11.2286125239038,11.2286125239038,11.2286125239038,11.2286125239038,1758.89941503954,0.0,1.0
1994-03-11,19.63,19.63,19.5,19.5,1000,11.1603880427459,11.1603880427459,11.0864781881581,11.0864781881581,1758.89941503954,0.0,1.0
1994-03-14,20.5,20.5,19.75,20.5,1800,11.6550155311406,11.6550155311406,11.2286125239038,11.6550155311406,3166.01894707118,0.0,1.0
1994-03-15,20.0,20.0,20.0,20.0,500,11.3707468596494,11.3707468596494,11.3707468596494,11.3707468596494,879.449707519769,0.0,1.0
1994-03-16,20.5,20.5,20.5,20.5,300,11.6550155311406,11.6550155311406,11.6550155311406,11.6550155311406,527.669824511863,0.0,1.0
1994-03-17,20.25,20.5,19.75,20.0,4100,11.512881195395,11.6550155311406,11.2286125239038,11.3707468596494,7211.48760166212,0.0,1.0
1994-03-18,20.5,20.5,19.5,19.5,1700,11.6550155311406,11.6550155311406,11.0864781881581,11.0864781881581,2990.12900556722,0.0,1.0
1994-03-21,19.5,19.5,19.5,19.5,200,11.0864781881581,11.0864781881581,11.0864781881581,11.0864781881581,351.77988300791,0.0,1.0
1994-03-22,19.75,20.0,19.5,19.5,4400,11.2286125239038,11.3707468596494,11.0864781881581,11.0864781881581,7739.15742617396,0.0,1.0
1994-03-23,19.5,20.25,19.5,20.25,1200,11.0864781881581,11.512881195395,11.0864781881581,11.512881195395,2110.67929804746,0.0,1.0
1994-03-24,19.5,19.5,19.5,19.5,600,11.0864781881581,11.0864781881581,11.0864781881581,11.0864781881581,1055.33964902373,0.0,1.0
1994-03-25,20.25,20.25,20.25,20.25,400,11.512881195395,11.512881195395,11.512881195395,11.512881195395,703.559766015816,0.0,1.0
1994-03-28,19.5,19.5,19.5,19.5,100,11.0864781881581,11.0864781881581,11.0864781881581,11.0864781881581,175.889941503955,0.0,1.0
1994-03-29,19.88,20.25,19.88,20.25,1000,11.3025223784915,11.512881195395,11.3025223784915,11.512881195395,1758.89941503954,0.0,1.0
1994-03-30,19.5,19.5,19.5,19.5,1200,11.0864781881581,11.0864781881581,11.0864781881581,11.0864781881581,2110.67929804746,0.0,1.0
1994-03-31,18.5,19.5,18.5,19.5,2600,10.5179408451757,11.0864781881581,10.5179408451757,11.0864781881581,4573.1384791028,0.0,1.0
1994-04-04,17.5,19.0,17.5,19.0,11800,9.94940350219321,10.8022095166669,9.94940350219321,10.8022095166669,20755.0130974666,0.0,1.0
1994-04-05,18.5,18.5,18.5,18.5,900,10.5179408451757,10.5179408451757,10.5179408451757,10.5179408451757,1583.00947353558,0.0,1.0
1994-04-06,18.75,18.75,18.5,18.5,900,10.6600751809213,10.6600751809213,10.5179408451757,10.5179408451757,1583.00947353559,0.0,1.0
1994-04-07,18.75,18.75,18.75,18.75,0,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,0,0.0,1.0
1994-04-08,18.75,18.75,18.75,18.75,0,10.6600751809213,10.6600751809213,10.6600751809213,10.6600751809213,0,0.0,1.0
1994-04-11,17.5,19.0,17.5,17.5,400,9.94940350219321,10.8022095166669,9.94940350219321,9.94940350219321,703.559766015816,0.0,1.0
1994-04-12,17.5,17.5,17.5,17.5,400,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,703.559766015816,0.0,1.0
1994-04-13,17.5,17.5,17.5,17.5,0,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,0,0.0,1.0
1994-04-14,17.5,17.5,17.5,17.5,0,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,0,0.0,1.0
1994-04-15,17.5,17.5,17.5,17.5,0,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,0,0.0,1.0
1994-04-18,18.25,18.25,17.5,17.5,1900,10.3758065094301,10.3758065094301,9.94940350219321,9.94940350219321,3341.90888857512,0.0,1.0
1994-04-19,18.25,18.25,18.25,18.25,0,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,0,0.0,1.0
1994-04-20,17.5,17.5,17.5,17.5,200,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,351.779883007908,0.0,1.0
1994-04-21,17.5,17.5,17.5,17.5,300,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,527.669824511862,0.0,1.0
1994-04-22,18.0,18.75,17.5,18.75,6200,10.2336721736844,10.6600751809213,9.94940350219321,10.6600751809213,10905.1763732452,0.0,1.0
1994-04-25,18.75,18.75,18.25,18.25,1200,10.6600751809213,10.6600751809213,10.3758065094301,10.3758065094301,2110.67929804745,0.0,1.0
1994-04-26,19.5,19.5,18.75,18.75,2800,11.0864781881581,11.0864781881581,10.6600751809213,10.6600751809213,4924.91836211074,0.0,1.0
1994-04-28,18.75,20.0,18.25,19.5,12600,10.6600751809213,11.3707468596494,10.3758065094301,11.0864781881581,22162.1326294982,0.0,1.0
1994-04-29,19.13,20.5,19.0,19.25,13600,10.8761193712546,11.6550155311406,10.8022095166669,10.9443438524125,23921.0320445378,0.0,1.0
1994-05-02,19.5,20.0,19.5,20.0,6100,11.0864781881581,11.3707468596494,11.0864781881581,11.3707468596494,10729.2864317412,0.0,1.0
1994-05-03,19.0,19.0,19.0,19.0,1000,10.8022095166669,10.8022095166669,10.8022095166669,10.8022095166669,1758.89941503954,0.0,1.0
1994-05-04,19.0,19.0,19.0,19.0,1500,10.8022095166669,10.8022095166669,10.8022095166669,10.8022095166669,2638.34912255932,0.0,1.0
1994-05-05,19.0,19.5,19.0,19.0,6500,10.8022095166669,11.0864781881581,10.8022095166669,10.8022095166669,11432.846197757,0.0,1.0
1994-05-06,18.5,19.5,18.5,19.5,700,10.5179408451757,11.0864781881581,10.5179408451757,11.0864781881581,1231.22959052768,0.0,1.0
1994-05-09,18.5,18.5,18.5,18.5,1600,10.5179408451757,10.5179408451757,10.5179408451757,10.5179408451757,2814.23906406326,0.0,1.0
1994-05-10,18.5,19.5,18.5,19.5,500,10.5179408451757,11.0864781881581,10.5179408451757,11.0864781881581,879.449707519769,0.0,1.0
1994-05-11,19.0,19.5,18.0,19.5,2400,10.8022095166669,11.0864781881581,10.2336721736844,11.0864781881581,4221.3585960949,0.0,1.0
1994-05-12,18.5,19.5,18.0,19.5,5700,10.5179408451757,11.0864781881581,10.2336721736844,11.0864781881581,10025.7266657254,0.0,1.0
1994-05-13,19.0,19.5,19.0,19.5,1700,10.8022095166669,11.0864781881581,10.8022095166669,11.0864781881581,2990.12900556722,0.0,1.0
1994-05-16,19.25,19.25,19.25,19.25,500,10.9443438524125,10.9443438524125,10.9443438524125,10.9443438524125,879.449707519773,0.0,1.0
1994-05-17,18.75,18.75,18.63,18.63,3800,10.6600751809213,10.6600751809213,10.5918506997634,10.5918506997634,6683.81777715026,0.0,1.0
1994-05-18,18.25,19.0,18.25,19.0,600,10.3758065094301,10.8022095166669,10.3758065094301,10.8022095166669,1055.33964902372,0.0,1.0
1994-05-19,18.25,19.0,18.25,19.0,6000,10.3758065094301,10.8022095166669,10.3758065094301,10.8022095166669,10553.3964902372,0.0,1.0
1994-05-20,18.25,18.25,18.25,18.25,2700,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,4749.02842060674,0.0,1.0
1994-05-23,18.0,18.0,18.0,18.0,500,10.2336721736844,10.2336721736844,10.2336721736844,10.2336721736844,879.449707519774,0.0,1.0
1994-05-24,19.0,19.0,18.0,18.0,1800,10.8022095166669,10.8022095166669,10.2336721736844,10.2336721736844,3166.01894707118,0.0,1.0
1994-05-25,17.25,18.25,17.25,18.0,12900,9.80726916644759,10.3758065094301,9.80726916644759,10.2336721736844,22689.8024540101,0.0,1.0
1994-05-26,17.13,18.5,17.13,17.25,8400,9.73904468528969,10.5179408451757,9.73904468528969,9.80726916644759,14774.7550863322,0.0,1.0
1994-05-27,18.0,18.25,17.0,17.0,1200,10.2336721736844,10.3758065094301,9.66513483070197,9.66513483070197,2110.67929804746,0.0,1.0
1994-05-31,18.0,18.25,17.0,17.0,0,10.2336721736844,10.3758065094301,9.66513483070197,9.66513483070197,0,0.0,1.0
1994-06-01,18.0,18.25,17.75,18.25,1000,10.2336721736844,10.3758065094301,10.0915378379388,10.3758065094301,1758.89941503955,0.0,1.0
1994-06-02,17.25,17.25,17.25,17.25,400,9.80726916644759,9.80726916644759,9.80726916644759,9.80726916644759,703.559766015817,0.0,1.0
1994-06-03,17.25,17.25,17.25,17.25,0,9.80726916644759,9.80726916644759,9.80726916644759,9.80726916644759,0,0.0,1.0
1994-06-06,17.5,18.0,17.25,18.0,8200,9.94940350219321,10.2336721736844,9.80726916644759,10.2336721736844,14422.9752033242,0.0,1.0
1994-06-07,17.0,17.75,17.0,17.75,4500,9.66513483070197,10.0915378379388,9.66513483070197,10.0915378379388,7915.04736767794,0.0,1.0
1994-06-08,17.5,17.75,16.75,17.5,10100,9.94940350219321,10.0915378379388,9.52300049495635,9.94940350219321,17764.8840918994,0.0,1.0
1994-06-09,18.0,18.0,17.5,17.5,1300,10.2336721736844,10.2336721736844,9.94940350219321,9.94940350219321,2286.56923955141,0.0,1.0
1994-06-10,18.0,18.0,16.75,16.75,200,10.2336721736844,10.2336721736844,9.52300049495635,9.52300049495635,351.77988300791,0.0,1.0
1994-06-13,18.0,18.0,18.0,18.0,300,10.2336721736844,10.2336721736844,10.2336721736844,10.2336721736844,527.669824511865,0.0,1.0
1994-06-14,16.75,18.0,16.75,16.75,500,9.52300049495635,10.2336721736844,9.52300049495635,9.52300049495635,879.449707519771,0.0,1.0
1994-06-15,18.0,18.0,18.0,18.0,100,10.2336721736844,10.2336721736844,10.2336721736844,10.2336721736844,175.889941503955,0.0,1.0
1994-06-16,16.75,16.75,16.75,16.75,200,9.52300049495635,9.52300049495635,9.52300049495635,9.52300049495635,351.779883007909,0.0,1.0
1994-06-17,18.0,18.0,18.0,18.0,200,10.2336721736844,10.2336721736844,10.2336721736844,10.2336721736844,351.77988300791,0.0,1.0
1994-06-20,17.25,17.25,16.75,16.75,4000,9.80726916644759,9.80726916644759,9.52300049495635,9.52300049495635,7035.59766015817,0.0,1.0
1994-06-21,17.75,18.0,17.75,18.0,1100,10.0915378379388,10.2336721736844,10.0915378379388,10.2336721736844,1934.7893565435,0.0,1.0
1994-06-22,17.5,17.75,17.0,17.0,20000,9.94940350219321,10.0915378379388,9.66513483070197,9.66513483070197,35177.9883007908,0.0,1.0
1994-06-23,17.0,17.75,17.0,17.75,3200,9.66513483070197,10.0915378379388,9.66513483070197,10.0915378379388,5628.47812812654,0.0,1.0
1994-06-24,17.38,17.38,17.38,17.38,2200,9.88117902103531,9.88117902103531,9.88117902103531,9.88117902103531,3869.57871308699,0.0,1.0
1994-06-27,16.75,17.25,16.75,17.25,3400,9.52300049495635,9.80726916644759,9.52300049495635,9.80726916644759,5980.25801113445,0.0,1.0
1994-06-28,16.5,17.0,16.5,16.5,4700,9.38086615921074,9.66513483070197,9.38086615921074,9.38086615921074,8266.82725068584,0.0,1.0
1994-06-29,17.0,17.0,17.0,17.0,1400,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,2462.45918105536,0.0,1.0
1994-06-30,16.5,17.0,16.5,16.5,1900,9.38086615921074,9.66513483070197,9.38086615921074,9.38086615921074,3341.90888857513,0.0,1.0
1994-07-01,16.5,17.0,16.5,17.0,4700,9.38086615921074,9.66513483070197,9.38086615921074,9.66513483070197,8266.82725068584,0.0,1.0
1994-07-05,16.5,17.25,16.5,16.5,2800,9.38086615921074,9.80726916644759,9.38086615921074,9.38086615921074,4924.91836211072,0.0,1.0
1994-07-06,17.0,17.0,17.0,17.0,100,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,175.889941503954,0.0,1.0
1994-07-07,16.0,16.0,16.0,16.0,200,9.0965974877195,9.0965974877195,9.0965974877195,9.0965974877195,351.779883007908,0.0,1.0
1994-07-08,16.0,16.25,16.0,16.25,1100,9.0965974877195,9.23873182346512,9.0965974877195,9.23873182346512,1934.7893565435,0.0,1.0
1994-07-11,16.25,17.0,16.13,17.0,3700,9.23873182346512,9.66513483070197,9.17050734230722,9.66513483070197,6507.92783564631,0.0,1.0
1994-07-12,17.0,17.0,17.0,17.0,100,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,175.889941503954,0.0,1.0
1994-07-13,17.0,17.0,17.0,17.0,0,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,0,0.0,1.0
1994-07-14,17.0,17.0,17.0,17.0,0,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,0,0.0,1.0
1994-07-15,16.75,16.75,16.75,16.75,200,9.52300049495635,9.52300049495635,9.52300049495635,9.52300049495635,351.779883007909,0.0,1.0
1994-07-18,16.0,16.0,16.0,16.0,200,9.0965974877195,9.0965974877195,9.0965974877195,9.0965974877195,351.779883007908,0.0,1.0
1994-07-19,16.0,16.0,16.0,16.0,0,9.0965974877195,9.0965974877195,9.0965974877195,9.0965974877195,0,0.0,1.0
1994-07-20,16.0,16.25,16.0,16.0,3500,9.0965974877195,9.23873182346512,9.0965974877195,9.0965974877195,6156.1479526384,0.0,1.0
1994-07-21,16.0,16.25,16.0,16.0,0,9.0965974877195,9.23873182346512,9.0965974877195,9.0965974877195,0,0.0,1.0
1994-07-22,16.0,16.0,16.0,16.0,0,9.0965974877195,9.0965974877195,9.0965974877195,9.0965974877195,0,0.0,1.0
1994-07-25,16.75,16.75,16.25,16.25,300,9.52300049495635,9.52300049495635,9.23873182346512,9.23873182346512,527.669824511863,0.0,1.0
1994-07-26,16.5,16.75,16.13,16.75,6700,9.38086615921074,9.52300049495635,9.17050734230722,9.52300049495635,11784.6260807649,0.0,1.0
1994-07-27,16.38,16.5,16.38,16.5,1300,9.31264167805284,9.38086615921074,9.31264167805284,9.38086615921074,2286.5692395514,0.0,1.0
1994-07-28,16.0,16.75,16.0,16.25,1600,9.0965974877195,9.52300049495635,9.0965974877195,9.23873182346512,2814.23906406327,0.0,1.0
1994-07-29,16.5,16.5,16.0,16.25,4600,9.38086615921074,9.38086615921074,9.0965974877195,9.23873182346512,8090.93730918189,0.0,1.0
1994-08-01,16.0,16.0,16.0,16.0,100,9.0965974877195,9.0965974877195,9.0965974877195,9.0965974877195,175.889941503954,0.0,1.0
1994-08-02,16.0,16.75,16.0,16.75,1100,9.0965974877195,9.52300049495635,9.0965974877195,9.52300049495635,1934.7893565435,0.0,1.0
1994-08-03,16.75,17.5,16.03,16.03,10800,9.52300049495635,9.94940350219321,9.11365360800898,9.11365360800898,18996.1136824271,0.0,1.0
1994-08-04,16.75,16.75,16.75,16.75,3200,9.52300049495635,9.52300049495635,9.52300049495635,9.52300049495635,5628.47812812654,0.0,1.0
1994-08-05,16.75,17.25,16.5,17.25,4100,9.52300049495635,9.80726916644759,9.38086615921074,9.80726916644759,7211.48760166213,0.0,1.0
1994-08-08,17.25,17.25,17.25,17.25,400,9.80726916644759,9.80726916644759,9.80726916644759,9.80726916644759,703.559766015817,0.0,1.0
1994-08-09,17.25,17.75,17.25,17.25,1500,9.80726916644759,10.0915378379388,9.80726916644759,9.80726916644759,2638.34912255931,0.0,1.0
1994-08-10,17.75,18.25,16.75,18.25,2600,10.0915378379388,10.3758065094301,9.52300049495635,10.3758065094301,4573.13847910282,0.0,1.0
1994-08-11,17.5,17.75,17.0,17.75,2000,9.94940350219321,10.0915378379388,9.66513483070197,10.0915378379388,3517.79883007908,0.0,1.0
1994-08-12,17.5,17.5,16.94,16.94,28700,9.94940350219321,9.94940350219321,9.63102259012302,9.63102259012302,50480.4132116348,0.0,1.0
1994-08-15,16.75,17.25,16.75,17.25,1400,9.52300049495635,9.80726916644759,9.52300049495635,9.80726916644759,2462.45918105536,0.0,1.0
1994-08-16,16.75,17.5,16.75,17.5,2800,9.52300049495635,9.94940350219321,9.52300049495635,9.94940350219321,4924.91836211072,0.0,1.0
1994-08-17,17.5,17.5,17.25,17.5,1400,9.94940350219321,9.94940350219321,9.80726916644759,9.94940350219321,2462.45918105536,0.0,1.0
1994-08-18,17.5,17.5,17.25,17.5,0,9.94940350219321,9.94940350219321,9.80726916644759,9.94940350219321,0,0.0,1.0
1994-08-19,16.75,16.75,16.75,16.75,2000,9.52300049495635,9.52300049495635,9.52300049495635,9.52300049495635,3517.79883007909,0.0,1.0
1994-08-22,17.75,17.75,17.0,17.5,2600,10.0915378379388,10.0915378379388,9.66513483070197,9.94940350219321,4573.13847910282,0.0,1.0
1994-08-23,17.75,17.75,17.75,17.75,200,10.0915378379388,10.0915378379388,10.0915378379388,10.0915378379388,351.779883007909,0.0,1.0
1994-08-24,17.25,17.25,17.13,17.13,600,9.80726916644759,9.80726916644759,9.73904468528969,9.73904468528969,1055.33964902373,0.0,1.0
1994-08-25,17.25,17.75,17.25,17.75,1200,9.80726916644759,10.0915378379388,9.80726916644759,10.0915378379388,2110.67929804745,0.0,1.0
1994-08-26,17.75,17.75,17.75,17.75,100,10.0915378379388,10.0915378379388,10.0915378379388,10.0915378379388,175.889941503955,0.0,1.0
1994-08-29,17.25,17.75,17.25,17.75,1700,9.80726916644759,10.0915378379388,9.80726916644759,10.0915378379388,2990.12900556722,0.0,1.0
1994-08-30,17.5,17.75,17.25,17.25,10200,9.94940350219321,10.0915378379388,9.80726916644759,9.80726916644759,17940.7740334033,0.0,1.0
1994-08-31,17.38,17.75,17.25,17.25,9600,9.88117902103531,10.0915378379388,9.80726916644759,9.80726916644759,16885.4343843796,0.0,1.0
1994-09-01,17.5,17.75,17.5,17.75,2300,9.94940350219321,10.0915378379388,9.94940350219321,10.0915378379388,4045.46865459094,0.0,1.0
1994-09-02,17.75,17.75,17.25,17.25,800,10.0915378379388,10.0915378379388,9.80726916644759,9.80726916644759,1407.11953203164,0.0,1.0
1994-09-06,17.25,17.25,17.25,17.25,200,9.80726916644759,9.80726916644759,9.80726916644759,9.80726916644759,351.779883007908,0.0,1.0
1994-09-07,17.5,18.25,17.5,17.75,2200,9.94940350219321,10.3758065094301,9.94940350219321,10.0915378379388,3869.57871308699,0.0,1.0
1994-09-08,17.44,18.25,17.31,18.25,35100,9.91529126161426,10.3758065094301,9.84138140702654,10.3758065094301,61737.3694678879,0.0,1.0
1994-09-09,17.31,18.25,17.25,17.25,28300,9.84138140702654,10.3758065094301,9.80726916644759,9.80726916644759,49776.853445619,0.0,1.0
1994-09-12,18.25,18.25,18.25,18.25,200,10.3758065094301,10.3758065094301,10.3758065094301,10.3758065094301,351.779883007907,0.0,1.0
1994-09-13,17.5,18.25,17.5,18.25,500,9.94940350219321,10.3758065094301,9.94940350219321,10.3758065094301,879.449707519771,0.0,1.0
1994-09-14,17.44,17.5,17.44,17.5,40800,9.91529126161426,9.94940350219321,9.91529126161426,9.94940350219321,71763.0961336133,0.0,1.0
1994-09-15,18.0,18.25,18.0,18.25,5100,10.2336721736844,10.3758065094301,10.2336721736844,10.3758065094301,8970.3870167017,0.0,1.0
1994-09-16,18.0,18.25,17.25,18.25,29900,10.2336721736844,10.3758065094301,9.80726916644759,10.3758065094301,52591.0925096825,0.0,1.0
1994-09-19,17.5,18.0,17.0,18.0,5700,9.94940350219321,10.2336721736844,9.66513483070197,10.2336721736844,10025.7266657254,0.0,1.0
1994-09-20,17.0,17.0,17.0,17.0,2300,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,4045.46865459095,0.0,1.0
1994-09-21,17.0,17.5,17.0,17.5,2200,9.66513483070197,9.94940350219321,9.66513483070197,9.94940350219321,3869.57871308699,0.0,1.0
1994-09-22,17.0,17.75,17.0,17.0,1400,9.66513483070197,10.0915378379388,9.66513483070197,9.66513483070197,2462.45918105536,0.0,1.0
1994-09-23,17.0,17.0,17.0,17.0,100,9.66513483070197,9.66513483070197,9.66513483070197,9.66513483070197,175.889941503954,0.0,1.0
1994-09-26,17.13,17.5,17.0,17.0,21200,9.73904468528969,9.94940350219321,9.66513483070197,9.66513483070197,37288.6675988383,0.0,1.0
1994-09-27,17.5,17.5,16.88,17.0,9500,9.94940350219321,9.94940350219321,9.59691034954407,9.66513483070197,16709.5444428756,0.0,1.0
1994-09-28,16.88,17.5,16.5,17.5,1600,9.59691034954407,9.94940350219321,9.38086615921074,9.94940350219321,2814.23906406327,0.0,1.0
1994-09-29,16.5,17.5,16.5,17.0,900,9.38086615921074,9.94940350219321,9.38086615921074,9.66513483070197,1583.00947353559,0.0,1.0
1994-09-30,16.5,16.5,16.5,16.5,400,9.38086615921074,9.38086615921074,9.38086615921074,9.38086615921074,703.559766015817,0.0,1.0
1994-10-03,16.5,16.5,16.5,16.5,1600,9.38086615921074,9.38086615921074,9.38086615921074,9.38086615921074,2814.23906406327,0.0,1.0
1994-10-04,17.0,17.25,16.5,16.5,800,9.66513483070197,9.80726916644759,9.38086615921074,9.38086615921074,1407.11953203163,0.0,1.0
1994-10-05,16.88,16.88,16.5,16.5,700,9.59691034954407,9.59691034954407,9.38086615921074,9.38086615921074,1231.22959052768,0.0,1.0
1994-10-06,16.88,16.88,16.5,16.5,0,9.59691034954407,9.59691034954407,9.38086615921074,9.38086615921074,0,0.0,1.0
1994-10-07,17.0,17.5,17.0,17.5,600,9.66513483070197,9.94940350219321,9.66513483070197,9.94940350219321,1055.33964902373,0.0,1.0
1994-10-10,17.0,17.5,16.5,16.5,500,9.66513483070197,9.94940350219321,9.38086615921074,9.38086615921074,879.449707519771,0.0,1.0
1994-10-11,17.25,17.5,16.75,17.5,5000,9.80726916644759,9.94940350219321,9.52300049495635,9.94940350219321,8794.49707519771,0.0,1.0
1994-10-12,17.5,17.5,16.75,17.5,1300,9.94940350219321,9.94940350219321,9.52300049495635,9.94940350219321,2286.5692395514,0.0,1.0
1994-10-13,17.5,17.5,17.5,17.5,1000,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,1758.89941503954,0.0,1.0
1994-10-14,17.0,17.5,17.0,17.5,3600,9.66513483070197,9.94940350219321,9.66513483070197,9.94940350219321,6332.03789414235,0.0,1.0
1994-10-17,17.25,17.75,17.25,17.75,400,9.94940350219321,10.2377920095032,9.94940350219321,10.2377920095032,693.50891221559,0.25,1.0
1994-10-18,17.5,17.5,16.75,16.75,8100,10.0935977558482,10.0935977558482,9.66101499488326,9.66101499488326,14043.5554723657,0.0,1.0
1994-10-19,17.25,17.25,16.88,16.88,3900,9.94940350219321,9.94940350219321,9.73599600678384,9.73599600678384,6761.71189410201,0.0,1.0
1994-10-20,16.5,16.5,16.5,16.5,300,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,520.131684161693,0.0,1.0
1994-10-21,16.75,16.75,16.75,16.75,300,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,520.131684161693,0.0,1.0
1994-10-24,17.0,17.0,16.75,16.75,14100,9.80520924853823,9.80520924853823,9.66101499488326,9.66101499488326,24446.1891555996,0.0,1.0
1994-10-25,17.0,17.75,17.0,17.0,8600,9.80520924853823,10.2377920095032,9.80520924853823,9.80520924853823,14910.4416126352,0.0,1.0
1994-10-26,17.0,17.0,17.0,17.0,400,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,693.508912215591,0.0,1.0
1994-10-27,17.75,17.75,17.5,17.5,8900,10.2377920095032,10.2377920095032,10.0935977558482,10.0935977558482,15430.5732967968,0.0,1.0
1994-10-28,17.75,17.75,17.75,17.75,100,10.2377920095032,10.2377920095032,10.2377920095032,10.2377920095032,173.377228053897,0.0,1.0
1994-10-31,17.0,17.0,17.0,17.0,500,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,866.886140269489,0.0,1.0
1994-11-01,17.75,17.75,17.0,17.75,2500,10.2377920095032,10.2377920095032,9.80520924853823,10.2377920095032,4334.43070134742,0.0,1.0
1994-11-02,17.5,17.75,17.0,17.0,1800,10.0935977558482,10.2377920095032,9.80520924853823,9.80520924853823,3120.79010497015,0.0,1.0
1994-11-03,17.0,17.0,17.0,17.0,200,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,346.754456107795,0.0,1.0
1994-11-04,17.0,17.0,17.0,17.0,2500,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,4334.43070134744,0.0,1.0
1994-11-07,17.75,17.75,17.0,17.0,3800,10.2377920095032,10.2377920095032,9.80520924853823,9.80520924853823,6588.33466604808,0.0,1.0
1994-11-08,17.5,17.5,17.5,17.5,0,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,0,0.0,1.0
1994-11-09,17.0,17.0,17.0,17.0,200,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,346.754456107795,0.0,1.0
1994-11-10,17.38,17.5,17.25,17.25,18000,10.0243845140938,10.0935977558482,9.94940350219321,9.94940350219321,31207.9010497016,0.0,1.0
1994-11-11,17.25,18.0,17.25,18.0,300,9.94940350219321,10.3819862631581,9.94940350219321,10.3819862631581,520.131684161693,0.0,1.0
1994-11-14,17.5,17.5,17.25,17.25,6700,10.0935977558482,10.0935977558482,9.94940350219321,9.94940350219321,11616.2742796111,0.0,1.0
1994-11-15,17.0,17.75,17.0,17.25,3100,9.80520924853823,10.2377920095032,9.80520924853823,9.94940350219321,5374.69406967083,0.0,1.0
1994-11-16,17.25,17.25,17.25,17.25,1600,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,2774.03564886236,0.0,1.0
1994-11-17,17.5,17.5,17.0,17.0,4400,10.0935977558482,10.0935977558482,9.80520924853823,9.80520924853823,7628.59803437148,0.0,1.0
1994-11-18,16.75,17.5,16.75,17.0,16800,9.66101499488326,10.0935977558482,9.66101499488326,9.80520924853823,29127.3743130548,0.0,1.0
1994-11-21,16.75,16.75,16.75,16.75,100,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,173.377228053898,0.0,1.0
1994-11-22,17.25,17.25,16.75,16.75,2500,9.94940350219321,9.94940350219321,9.66101499488326,9.66101499488326,4334.43070134744,0.0,1.0
1994-11-23,16.5,16.5,16.5,16.5,500,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,866.886140269488,0.0,1.0
1994-11-25,16.5,16.5,16.5,16.5,0,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,0,0.0,1.0
1994-11-28,16.75,16.88,16.75,16.88,29000,9.66101499488326,9.73599600678384,9.66101499488326,9.73599600678384,50279.3961356303,0.0,1.0
1994-11-29,16.5,16.5,16.5,16.5,2200,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,3814.29901718575,0.0,1.0
1994-11-30,16.5,16.5,16.5,16.5,200,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,346.754456107795,0.0,1.0
1994-12-01,16.75,17.25,16.75,17.25,13200,9.66101499488326,9.94940350219321,9.66101499488326,9.94940350219321,22885.7941031145,0.0,1.0
1994-12-02,16.75,17.25,16.5,17.25,0,9.66101499488326,9.94940350219321,9.51682074122829,9.94940350219321,0,0.0,1.0
1994-12-05,17.25,17.25,17.25,17.25,1000,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,1733.77228053898,0.0,1.0
1994-12-06,17.25,17.25,16.5,16.5,1100,9.94940350219321,9.94940350219321,9.51682074122829,9.51682074122829,1907.14950859287,0.0,1.0
1994-12-07,17.0,17.31,17.0,17.0,2600,9.80520924853823,9.9840101230704,9.80520924853823,9.80520924853823,4507.80792940134,0.0,1.0
1994-12-08,16.75,16.75,16.75,16.75,100,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,173.377228053898,0.0,1.0
1994-12-09,16.5,16.75,16.5,16.75,2900,9.51682074122829,9.66101499488326,9.51682074122829,9.66101499488326,5027.93961356303,0.0,1.0
1994-12-12,17.25,17.25,16.5,16.5,3600,9.94940350219321,9.94940350219321,9.51682074122829,9.51682074122829,6241.58020994031,0.0,1.0
1994-12-13,17.0,17.25,16.63,17.25,4300,9.80520924853823,9.94940350219321,9.59180175312887,9.94940350219321,7455.2208063176,0.0,1.0
1994-12-14,16.5,16.5,16.5,16.5,2600,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,4507.80792940134,0.0,1.0
1994-12-15,16.0,17.25,16.0,17.25,18000,9.22843223391834,9.94940350219321,9.22843223391834,9.94940350219321,31207.9010497016,0.0,1.0
1994-12-16,16.38,17.0,16.38,17.0,23700,9.4476074994739,9.80520924853823,9.4476074994739,9.80520924853823,41090.4030487737,0.0,1.0
1994-12-19,16.25,16.25,16.25,16.25,100,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,173.377228053898,0.0,1.0
1994-12-20,16.63,16.63,16.5,16.5,9600,9.59180175312887,9.59180175312887,9.51682074122829,9.51682074122829,16644.2138931742,0.0,1.0
1994-12-21,16.5,16.5,16.25,16.5,19900,9.51682074122829,9.51682074122829,9.37262648757331,9.51682074122829,34502.0683827256,0.0,1.0
1994-12-22,16.25,16.25,16.25,16.25,200,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,346.754456107795,0.0,1.0
1994-12-23,16.88,16.88,16.5,16.5,4500,9.73599600678384,9.73599600678384,9.51682074122829,9.51682074122829,7801.9752624254,0.0,1.0
1994-12-27,16.25,16.31,16.25,16.25,3700,9.37262648757331,9.40723310845051,9.37262648757331,9.37262648757331,6414.95743799422,0.0,1.0
1994-12-28,16.0,16.5,16.0,16.5,2900,9.22843223391834,9.51682074122829,9.22843223391834,9.51682074122829,5027.93961356303,0.0,1.0
1994-12-29,16.5,17.0,16.0,16.0,800,9.51682074122829,9.80520924853823,9.22843223391834,9.22843223391834,1387.01782443118,0.0,1.0
1994-12-30,17.25,17.25,16.5,16.5,5300,9.94940350219321,9.94940350219321,9.51682074122829,9.51682074122829,9188.99308685658,0.0,1.0
1995-01-03,16.25,16.75,16.25,16.75,17900,9.37262648757331,9.66101499488326,9.37262648757331,9.66101499488326,31034.5238216477,0.0,1.0
1995-01-04,15.75,16.13,15.75,16.13,13900,9.08423798026336,9.30341324581892,9.08423798026336,9.30341324581892,24099.4346994918,0.0,1.0
1995-01-05,15.75,16.5,15.75,16.5,12300,9.08423798026336,9.51682074122829,9.08423798026336,9.51682074122829,21325.3990506294,0.0,1.0
1995-01-06,15.75,16.0,15.75,15.75,8700,9.08423798026336,9.22843223391834,9.08423798026336,9.08423798026336,15083.8188406891,0.0,1.0
1995-01-09,15.5,15.88,15.5,15.5,9700,8.94004372660839,9.15921899216395,8.94004372660839,8.94004372660839,16817.5911212281,0.0,1.0
1995-01-10,16.0,16.75,15.5,16.38,1400,9.22843223391834,9.66101499488326,8.94004372660839,9.4476074994739,2427.28119275457,0.0,1.0
1995-01-11,16.5,17.0,16.5,16.88,4000,9.51682074122829,9.80520924853823,9.51682074122829,9.73599600678384,6935.0891221559,0.0,1.0
1995-01-12,16.5,16.5,16.5,16.5,11800,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,20458.5129103599,0.0,1.0
1995-01-13,17.25,17.25,16.5,16.5,5100,9.94940350219321,9.94940350219321,9.51682074122829,9.51682074122829,8842.23863074878,0.0,1.0
1995-01-16,16.38,17.25,16.38,17.25,2700,9.4476074994739,9.94940350219321,9.4476074994739,9.94940350219321,4681.18515745524,0.0,1.0
1995-01-17,17.0,17.0,17.0,17.0,1100,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,1907.14950859288,0.0,1.0
1995-01-18,16.25,16.75,16.25,16.75,2600,9.37262648757331,9.66101499488326,9.37262648757331,9.66101499488326,4507.80792940134,0.0,1.0
1995-01-19,17.0,17.0,16.75,17.0,500,9.80520924853823,9.80520924853823,9.66101499488326,9.80520924853823,866.886140269489,0.0,1.0
1995-01-20,16.5,16.5,16.5,16.5,300,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,520.131684161693,0.0,1.0
1995-01-23,16.75,16.75,16.0,16.0,300,9.66101499488326,9.66101499488326,9.22843223391834,9.22843223391834,520.131684161693,0.0,1.0
1995-01-24,16.75,16.75,16.75,16.75,0,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,0,0.0,1.0
1995-01-25,17.0,17.0,17.0,17.0,200,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,346.754456107795,0.0,1.0
1995-01-26,17.0,17.0,17.0,17.0,0,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,0,0.0,1.0
1995-01-27,17.0,17.0,17.0,17.0,0,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,0,0.0,1.0
1995-01-30,16.0,17.0,16.0,17.0,400,9.22843223391834,9.80520924853823,9.22843223391834,9.80520924853823,693.50891221559,0.0,1.0
1995-01-31,16.0,16.25,16.0,16.0,1800,9.22843223391834,9.37262648757331,9.22843223391834,9.22843223391834,3120.79010497016,0.0,1.0
1995-02-01,16.0,16.06,16.0,16.06,1900,9.22843223391834,9.26303885479553,9.22843223391834,9.26303885479553,3294.16733302405,0.0,1.0
1995-02-02,16.5,16.5,16.5,16.5,0,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,0,0.0,1.0
1995-02-03,16.63,16.63,16.5,16.5,35600,9.59180175312887,9.59180175312887,9.51682074122829,9.51682074122829,61722.2931871876,0.0,1.0
1995-02-06,16.75,16.75,16.25,16.25,300,9.66101499488326,9.66101499488326,9.37262648757331,9.37262648757331,520.131684161693,0.0,1.0
1995-02-07,16.75,16.75,16.25,16.75,7000,9.66101499488326,9.66101499488326,9.37262648757331,9.66101499488326,12136.4059637728,0.0,1.0
1995-02-08,16.5,16.75,16.5,16.75,8100,9.51682074122829,9.66101499488326,9.51682074122829,9.66101499488326,14043.5554723657,0.0,1.0
1995-02-09,16.25,16.75,16.25,16.75,2100,9.37262648757331,9.66101499488326,9.37262648757331,9.66101499488326,3640.92178913185,0.0,1.0
1995-02-10,16.75,16.75,16.75,16.75,500,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,866.886140269488,0.0,1.0
1995-02-13,16.5,16.5,16.5,16.5,200,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,346.754456107795,0.0,1.0
1995-02-14,16.75,16.75,16.25,16.5,2800,9.66101499488326,9.66101499488326,9.37262648757331,9.51682074122829,4854.56238550914,0.0,1.0
1995-02-15,16.25,16.5,16.25,16.25,17900,9.37262648757331,9.51682074122829,9.37262648757331,9.37262648757331,31034.5238216477,0.0,1.0
1995-02-16,16.25,16.75,16.25,16.25,2000,9.37262648757331,9.66101499488326,9.37262648757331,9.37262648757331,3467.54456107795,0.0,1.0
1995-02-17,16.25,16.25,16.25,16.25,700,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,1213.64059637728,0.0,1.0
1995-02-21,16.75,16.75,16.75,16.75,200,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,346.754456107795,0.0,1.0
1995-02-22,16.5,16.5,16.25,16.25,1300,9.51682074122829,9.51682074122829,9.37262648757331,9.37262648757331,2253.90396470067,0.0,1.0
1995-02-23,16.25,16.25,16.25,16.25,400,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,693.508912215591,0.0,1.0
1995-02-24,16.75,16.75,16.25,16.25,2300,9.66101499488326,9.66101499488326,9.37262648757331,9.37262648757331,3987.67624523965,0.0,1.0
1995-02-27,16.25,16.75,16.25,16.25,9000,9.37262648757331,9.66101499488326,9.37262648757331,9.37262648757331,15603.9505248508,0.0,1.0
1995-02-28,16.25,16.75,16.25,16.75,2700,9.37262648757331,9.66101499488326,9.37262648757331,9.66101499488326,4681.18515745524,0.0,1.0
1995-03-01,16.25,16.25,16.25,16.25,1000,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,1733.77228053898,0.0,1.0
1995-03-02,16.75,16.75,16.75,16.75,1100,9.66101499488326,9.66101499488326,9.66101499488326,9.66101499488326,1907.14950859287,0.0,1.0
1995-03-03,16.25,16.25,16.25,16.25,2800,9.37262648757331,9.37262648757331,9.37262648757331,9.37262648757331,4854.56238550914,0.0,1.0
1995-03-06,16.25,16.25,16.0,16.25,9300,9.37262648757331,9.37262648757331,9.22843223391834,9.37262648757331,16124.0822090125,0.0,1.0
1995-03-07,16.0,16.0,16.0,16.0,800,9.22843223391834,9.22843223391834,9.22843223391834,9.22843223391834,1387.01782443118,0.0,1.0
1995-03-08,16.25,16.25,16.0,16.03,10000,9.37262648757331,9.37262648757331,9.22843223391834,9.24573554435693,17337.7228053898,0.0,1.0
1995-03-09,15.5,16.0,15.5,15.75,4900,8.94004372660839,9.22843223391834,8.94004372660839,9.08423798026336,8495.48417464099,0.0,1.0
1995-03-10,15.5,15.5,15.5,15.5,8100,8.94004372660839,8.94004372660839,8.94004372660839,8.94004372660839,14043.5554723657,0.0,1.0
1995-03-13,15.5,15.75,15.38,15.75,3000,8.94004372660839,9.08423798026336,8.870830484854,9.08423798026336,5201.31684161693,0.0,1.0
1995-03-14,15.75,15.75,15.75,15.75,500,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,866.886140269489,0.0,1.0
1995-03-15,15.75,15.75,15.25,15.25,1000,9.08423798026336,9.08423798026336,8.79584947295342,8.79584947295342,1733.77228053898,0.0,1.0
1995-03-16,15.5,15.5,15.5,15.5,6100,8.94004372660839,8.94004372660839,8.94004372660839,8.94004372660839,10576.0109112878,0.0,1.0
1995-03-17,15.75,15.75,15.25,15.25,1300,9.08423798026336,9.08423798026336,8.79584947295342,8.79584947295342,2253.90396470067,0.0,1.0
1995-03-20,15.5,15.75,15.5,15.75,600,8.94004372660839,9.08423798026336,8.94004372660839,9.08423798026336,1040.26336832339,0.0,1.0
1995-03-21,15.25,15.75,15.25,15.25,9900,8.79584947295342,9.08423798026336,8.79584947295342,8.79584947295342,17164.3455773359,0.0,1.0
1995-03-22,15.25,15.5,15.0,15.5,22000,8.79584947295342,8.94004372660839,8.65165521929844,8.94004372660839,38142.9901718575,0.0,1.0
1995-03-23,15.0,15.5,15.0,15.5,6300,8.65165521929844,8.94004372660839,8.65165521929844,8.94004372660839,10922.7653673956,0.0,1.0
1995-03-24,15.75,15.75,15.25,15.5,4100,9.08423798026336,9.08423798026336,8.79584947295342,8.94004372660839,7108.46635020981,0.0,1.0
1995-03-27,15.25,15.75,15.25,15.25,600,8.79584947295342,9.08423798026336,8.79584947295342,8.79584947295342,1040.26336832339,0.0,1.0
1995-03-28,15.75,15.75,15.75,15.75,400,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,693.508912215591,0.0,1.0
1995-03-29,16.5,16.5,15.75,15.75,5100,9.51682074122829,9.51682074122829,9.08423798026336,9.08423798026336,8842.23863074878,0.0,1.0
1995-03-30,16.5,16.5,15.5,16.0,5900,9.51682074122829,9.51682074122829,8.94004372660839,9.22843223391834,10229.25645518,0.0,1.0
1995-03-31,15.75,16.5,15.75,15.75,5000,9.08423798026336,9.51682074122829,9.08423798026336,9.08423798026336,8668.86140269489,0.0,1.0
1995-04-03,16.13,16.5,15.75,15.75,1500,9.30341324581892,9.51682074122829,9.08423798026336,9.08423798026336,2600.65842080847,0.0,1.0
1995-04-04,15.75,15.75,15.75,15.75,100,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,173.377228053898,0.0,1.0
1995-04-05,16.75,16.75,16.0,16.0,6500,9.66101499488326,9.66101499488326,9.22843223391834,9.22843223391834,11269.5198235033,0.0,1.0
1995-04-06,16.25,17.0,16.25,17.0,1100,9.37262648757331,9.80520924853823,9.37262648757331,9.80520924853823,1907.14950859287,0.0,1.0
1995-04-07,15.75,16.0,15.75,16.0,2900,9.08423798026336,9.22843223391834,9.08423798026336,9.22843223391834,5027.93961356303,0.0,1.0
1995-04-10,16.0,16.75,16.0,16.25,9000,9.22843223391834,9.66101499488326,9.22843223391834,9.37262648757331,15603.9505248508,0.0,1.0
1995-04-11,16.0,16.0,16.0,16.0,300,9.22843223391834,9.22843223391834,9.22843223391834,9.22843223391834,520.131684161693,0.0,1.0
1995-04-12,16.75,17.0,16.38,16.75,3700,9.66101499488326,9.80520924853823,9.4476074994739,9.66101499488326,6414.95743799421,0.0,1.0
1995-04-13,16.75,17.5,16.75,16.75,6600,9.66101499488326,10.0935977558482,9.66101499488326,9.66101499488326,11442.8970515572,0.0,1.0
1995-04-17,17.5,17.5,17.0,17.0,800,10.0935977558482,10.0935977558482,9.80520924853823,9.80520924853823,1387.01782443118,0.0,1.0
1995-04-18,16.75,17.5,16.75,17.5,900,9.66101499488326,10.0935977558482,9.66101499488326,10.0935977558482,1560.39505248508,0.0,1.0
1995-04-19,17.5,17.5,17.0,17.0,1200,10.0935977558482,10.0935977558482,9.80520924853823,9.80520924853823,2080.52673664677,0.0,1.0
1995-04-20,16.75,17.5,16.75,17.5,400,9.66101499488326,10.0935977558482,9.66101499488326,10.0935977558482,693.508912215591,0.0,1.0
1995-04-21,16.75,17.5,16.75,17.5,0,9.66101499488326,10.0935977558482,9.66101499488326,10.0935977558482,0,0.0,1.0
1995-04-24,16.88,17.5,16.88,17.5,11100,9.73599600678384,10.0935977558482,9.73599600678384,10.0935977558482,19244.8723139827,0.0,1.0
1995-04-25,16.75,17.0,16.75,16.75,20100,9.66101499488326,9.80520924853823,9.66101499488326,9.66101499488326,34848.8228388334,0.0,1.0
1995-04-26,16.88,17.0,16.25,17.0,3800,9.73599600678384,9.80520924853823,9.37262648757331,9.80520924853823,6588.33466604812,0.0,1.0
1995-04-27,16.5,17.0,16.5,17.0,7600,9.51682074122829,9.80520924853823,9.51682074122829,9.80520924853823,13176.6693320962,0.0,1.0
1995-04-28,16.25,17.0,16.0,17.0,3300,9.37262648757331,9.80520924853823,9.22843223391834,9.80520924853823,5721.44852577862,0.0,1.0
1995-05-01,16.0,17.0,16.0,17.0,700,9.22843223391834,9.80520924853823,9.22843223391834,9.80520924853823,1213.64059637728,0.0,1.0
1995-05-02,16.5,17.0,16.0,16.0,1600,9.51682074122829,9.80520924853823,9.22843223391834,9.22843223391834,2774.03564886236,0.0,1.0
1995-05-03,16.25,16.25,15.75,15.75,700,9.37262648757331,9.37262648757331,9.08423798026336,9.08423798026336,1213.64059637728,0.0,1.0
1995-05-04,16.0,16.5,15.75,15.75,2400,9.22843223391834,9.51682074122829,9.08423798026336,9.08423798026336,4161.05347329354,0.0,1.0
1995-05-05,16.5,16.5,16.5,16.5,500,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,866.886140269488,0.0,1.0
1995-05-08,16.5,16.5,15.75,15.75,5700,9.51682074122829,9.51682074122829,9.08423798026336,9.08423798026336,9882.50199907216,0.0,1.0
1995-05-09,15.75,15.75,15.75,15.75,500,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,866.886140269489,0.0,1.0
1995-05-10,15.75,16.13,15.75,16.13,400,9.08423798026336,9.30341324581892,9.08423798026336,9.30341324581892,693.508912215591,0.0,1.0
1995-05-11,15.75,15.75,15.75,15.75,0,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,0,0.0,1.0
1995-05-12,16.5,16.5,16.5,16.5,900,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,1560.39505248508,0.0,1.0
1995-05-15,15.94,15.94,15.81,15.81,5900,9.19382561304114,9.19382561304114,9.11884460114056,9.11884460114056,10229.25645518,0.0,1.0
1995-05-16,15.94,16.5,15.75,16.5,9000,9.19382561304114,9.51682074122829,9.08423798026336,9.51682074122829,15603.9505248508,0.0,1.0
1995-05-17,16.5,16.5,15.88,16.13,3100,9.51682074122829,9.51682074122829,9.15921899216395,9.30341324581892,5374.69406967083,0.0,1.0
1995-05-18,16.5,16.5,16.5,16.5,0,9.51682074122829,9.51682074122829,9.51682074122829,9.51682074122829,0,0.0,1.0
1995-05-19,15.75,15.75,15.75,15.75,200,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,346.754456107795,0.0,1.0
1995-05-22,15.75,15.75,15.75,15.75,200,9.08423798026336,9.08423798026336,9.08423798026336,9.08423798026336,346.754456107795,0.0,1.0
1995-05-23,15.75,16.25,15.75,16.25,7900,9.08423798026336,9.37262648757331,9.08423798026336,9.37262648757331,13696.8010162579,0.0,1.0
1995-05-24,16.0,16.0,15.5,15.5,500,9.22843223391834,9.22843223391834,8.94004372660839,8.94004372660839,866.886140269488,0.0,1.0
1995-05-25,15.5,15.5,15.5,15.5,100,8.94004372660839,8.94004372660839,8.94004372660839,8.94004372660839,173.377228053898,0.0,1.0
1995-05-26,17.0,17.0,16.0,16.0,12300,9.80520924853823,9.80520924853823,9.22843223391834,9.22843223391834,21325.3990506294,0.0,1.0
1995-05-30,16.25,17.25,16.0,17.25,5500,9.37262648757331,9.94940350219321,9.22843223391834,9.94940350219321,9535.74754296437,0.0,1.0
1995-05-31,16.63,17.0,15.88,16.75,15900,9.59180175312887,9.80520924853823,9.15921899216395,9.66101499488326,27566.9792605697,0.0,1.0
1995-06-01,16.0,17.0,15.75,17.0,39700,9.22843223391834,9.80520924853823,9.08423798026336,9.80520924853823,68830.7595373974,0.0,1.0
1995-06-02,15.63,16.5,15.5,15.88,20400,9.01502473850898,9.51682074122829,8.94004372660839,9.15921899216395,35368.9545229951,0.0,1.0
1995-06-05,16.25,16.5,15.5,15.5,13900,9.37262648757331,9.51682074122829,8.94004372660839,8.94004372660839,24099.4346994918,0.0,1.0
1995-06-06,16.0,16.25,15.5,16.25,23000,9.22843223391834,9.37262648757331,8.94004372660839,9.37262648757331,39876.7624523964,0.0,1.0
1995-06-07,16.5,16.5,15.75,16.0,21500,9.51682074122829,9.51682074122829,9.08423798026336,9.22843223391834,37276.104031588,0.0,1.0
1995-06-08,16.5,16.5,16.25,16.5,20200,9.51682074122829,9.51682074122829,9.37262648757331,9.51682074122829,35022.2000668873,0.0,1.0
1995-06-09,17.0,17.0,17.0,17.0,100,9.80520924853823,9.80520924853823,9.80520924853823,9.80520924853823,173.377228053898,0.0,1.0
1995-06-12,17.25,17.25,16.25,17.0,3100,9.94940350219321,9.94940350219321,9.37262648757331,9.80520924853823,5374.69406967083,0.0,1.0
1995-06-13,18.0,18.25,16.75,17.75,6600,10.3819862631581,10.5261805168131,9.66101499488326,10.2377920095032,11442.8970515573,0.0,1.0
1995-06-14,17.75,18.0,17.0,18.0,16700,10.2377920095032,10.3819862631581,9.80520924853823,10.3819862631581,28953.9970850008,0.0,1.0
1995-06-15,19.5,19.5,17.5,17.5,7900,11.247151785088,11.247151785088,10.0935977558482,10.0935977558482,13696.8010162579,0.0,1.0
1995-06-16,18.5,20.0,18.5,19.5,13800,10.6703747704681,11.5355402923979,10.6703747704681,11.247151785088,23926.0574714378,0.0,1.0
1995-06-19,18.63,19.5,18.5,19.5,5500,10.7453557823687,11.247151785088,10.6703747704681,11.247151785088,9535.74754296434,0.0,1.0
1995-06-20,19.25,19.25,18.25,18.25,1600,11.102957531433,11.102957531433,10.5261805168131,10.5261805168131,2774.03564886236,0.0,1.0
1995-06-21,19.25,19.25,19.0,19.0,1200,11.102957531433,11.102957531433,10.958763277778,10.958763277778,2080.52673664677,0.0,1.0
1995-06-22,18.5,18.75,18.0,18.25,10600,10.6703747704681,10.8145690241231,10.3819862631581,10.5261805168131,18377.9861737131,0.0,1.0
1995-06-23,18.5,18.75,18.0,18.75,23700,10.6703747704681,10.8145690241231,10.3819862631581,10.8145690241231,41090.4030487737,0.0,1.0
1995-06-26,18.0,18.75,18.0,18.0,600,10.3819862631581,10.8145690241231,10.3819862631581,10.3819862631581,1040.26336832339,0.0,1.0
1995-06-27,18.5,18.5,18.0,18.0,14700,10.6703747704681,10.6703747704681,10.3819862631581,10.3819862631581,25486.4525239229,0.0,1.0
1995-06-28,18.5,18.5,18.5,18.5,800,10.6703747704681,10.6703747704681,10.6703747704681,10.6703747704681,1387.01782443118,0.0,1.0
1995-06-29,18.5,18.5,18.0,18.25,17500,10.6703747704681,10.6703747704681,10.3819862631581,10.5261805168131,30341.014909432,0.0,1.0
1995-06-30,17.75,18.5,17.75,18.5,12000,10.2377920095032,10.6703747704681,10.2377920095032,10.6703747704681,20805.2673664676,0.0,1.0
1995-07-03,18.5,18.5,18.38,18.38,3700,10.6703747704681,10.6703747704681,10.6011615287137,10.6011615287137,6414.9574379942,0.0,1.0
1995-07-05,18.0,18.5,18.0,18.0,4400,10.3819862631581,10.6703747704681,10.3819862631581,10.3819862631581,7628.59803437152,0.0,1.0
1995-07-06,18.0,18.5,18.0,18.0,2500,10.3819862631581,10.6703747704681,10.3819862631581,10.3819862631581,4334.43070134745,0.0,1.0
1995-07-07,17.25,18.5,17.25,18.5,23100,9.94940350219321,10.6703747704681,9.94940350219321,10.6703747704681,40050.1396804504,0.0,1.0
1995-07-10,17.5,18.0,17.25,18.0,900,10.0935977558482,10.3819862631581,9.94940350219321,10.3819862631581,1560.39505248508,0.0,1.0
1995-07-11,17.5,17.5,17.25,17.25,1100,10.0935977558482,10.0935977558482,9.94940350219321,9.94940350219321,1907.14950859287,0.0,1.0
1995-07-12,17.38,18.25,17.38,18.0,7600,10.0243845140938,10.5261805168131,10.0243845140938,10.3819862631581,13176.6693320962,0.0,1.0
1995-07-13,17.5,18.25,17.5,18.25,2500,10.0935977558482,10.5261805168131,10.0935977558482,10.5261805168131,4334.43070134743,0.0,1.0
1995-07-14,17.5,18.25,17.5,17.5,3500,10.0935977558482,10.5261805168131,10.0935977558482,10.0935977558482,6068.20298188641,0.0,1.0
1995-07-17,18.25,18.25,18.25,18.25,800,10.5261805168131,10.5261805168131,10.5261805168131,10.5261805168131,1387.01782443118,0.0,1.0
1995-07-18,18.0,18.0,17.5,17.5,2200,10.3819862631581,10.3819862631581,10.0935977558482,10.0935977558482,3814.29901718576,0.0,1.0
1995-07-19,17.5,18.0,17.5,17.75,4000,10.0935977558482,10.3819862631581,10.0935977558482,10.2377920095032,6935.08912215589,0.0,1.0
1995-07-20,17.75,18.0,17.25,17.5,14400,10.2377920095032,10.3819862631581,9.94940350219321,10.0935977558482,24966.3208397612,0.0,1.0
1995-07-21,17.25,17.75,17.25,17.75,1400,9.94940350219321,10.2377920095032,9.94940350219321,10.2377920095032,2427.28119275457,0.0,1.0
1995-07-24,17.25,17.75,17.25,17.75,6300,9.94940350219321,10.2377920095032,9.94940350219321,10.2377920095032,10922.7653673956,0.0,1.0
1995-07-25,17.75,18.5,17.25,17.75,20000,10.2377920095032,10.6703747704681,9.94940350219321,10.2377920095032,34675.4456107794,0.0,1.0
1995-07-26,18.5,18.5,18.13,18.13,200,10.6703747704681,10.6703747704681,10.4569672750587,10.4569672750587,346.754456107795,0.0,1.0
1995-07-27,18.25,18.25,17.75,17.75,21600,10.5261805168131,10.5261805168131,10.2377920095032,10.2377920095032,37449.4812596419,0.0,1.0
1995-07-28,18.0,18.0,18.0,18.0,1700,10.3819862631581,10.3819862631581,10.3819862631581,10.3819862631581,2947.41287691627,0.0,1.0
1995-07-31,17.75,17.88,17.75,17.88,3400,10.2377920095032,10.3127730214037,10.2377920095032,10.3127730214037,5894.8257538325,0.0,1.0
1995-08-01,18.13,18.25,18.13,18.25,1500,10.4569672750587,10.5261805168131,10.4569672750587,10.5261805168131,2600.65842080847,0.0,1.0
1995-08-02,18.0,18.75,18.0,18.06,13100,10.3819862631581,10.8145690241231,10.3819862631581,10.4165928840353,22712.4168750607,0.0,1.0
1995-08-03,18.0,18.5,18.0,18.38,3500,10.3819862631581,10.6703747704681,10.3819862631581,10.6011615287137,6068.20298188644,0.0,1.0
1995-08-04,18.13,18.5,18.13,18.38,13000,10.4569672750587,10.6703747704681,10.4569672750587,10.6011615287137,22539.0396470067,0.0,1.0
1995-08-07,18.0,18.75,18.0,18.38,10100,10.3819862631581,10.8145690241231,10.3819862631581,10.6011615287137,17511.1000334437,0.0,1.0
1995-08-08,18.0,18.38,18.0,18.38,3300,10.3819862631581,10.6011615287137,10.3819862631581,10.6011615287137,5721.44852577864,0.0,1.0
1995-08-09,18.13,18.5,18.13,18.5,13500,10.4569672750587,10.6703747704681,10.4569672750587,10.6703747704681,23405.9257872762,0.0,1.0
1995-08-10,18.13,18.75,18.0,18.0,15400,10.4569672750587,10.8145690241231,10.3819862631581,10.3819862631581,26700.0931203003,0.0,1.0
1995-08-11,18.0,18.75,18.0,18.38,11500,10.3819862631581,10.8145690241231,10.3819862631581,10.6011615287137,19938.3812261983,0.0,1.0
1995-08-14,18.5,18.75,18.0,18.75,9400,10.6703747704681,10.8145690241231,10.3819862631581,10.8145690241231,16297.4594370663,0.0,1.0
1995-08-15,17.75,18.13,17.5,18.13,3800,10.2377920095032,10.4569672750587,10.0935977558482,10.4569672750587,6588.33466604808,0.0,1.0
1995-08-16,18.25,18.5,17.5,18.5,1600,10.5261805168131,10.6703747704681,10.0935977558482,10.6703747704681,2774.03564886236,0.0,1.0
1995-08-17,17.5,17.5,17.5,17.5,1500,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,2600.65842080846,0.0,1.0
1995-08-18,18.25,18.25,18.25,18.25,300,10.5261805168131,10.5261805168131,10.5261805168131,10.5261805168131,520.131684161693,0.0,1.0
1995-08-21,18.5,18.5,18.5,18.5,100,10.6703747704681,10.6703747704681,10.6703747704681,10.6703747704681,173.377228053897,0.0,1.0
1995-08-22,17.5,17.5,17.5,17.5,300,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,520.131684161692,0.0,1.0
1995-08-23,17.5,18.5,17.5,17.5,400,10.0935977558482,10.6703747704681,10.0935977558482,10.0935977558482,693.508912215589,0.0,1.0
1995-08-24,17.5,17.5,17.5,17.5,0,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,0,0.0,1.0
1995-08-25,17.38,17.88,17.25,17.88,2100,10.0243845140938,10.3127730214037,9.94940350219321,10.3127730214037,3640.92178913185,0.0,1.0
1995-08-28,18.0,18.25,17.75,17.75,2400,10.3819862631581,10.5261805168131,10.2377920095032,10.2377920095032,4161.05347329356,0.0,1.0
1995-08-29,17.75,18.0,17.75,17.75,15600,10.2377920095032,10.3819862631581,10.2377920095032,10.2377920095032,27046.8475764079,0.0,1.0
1995-08-30,18.25,18.25,17.25,17.25,800,10.5261805168131,10.5261805168131,9.94940350219321,9.94940350219321,1387.01782443118,0.0,1.0
1995-08-31,18.0,18.0,18.0,18.0,100,10.3819862631581,10.3819862631581,10.3819862631581,10.3819862631581,173.377228053898,0.0,1.0
1995-09-01,18.0,18.0,18.0,18.0,0,10.3819862631581,10.3819862631581,10.3819862631581,10.3819862631581,0,0.0,1.0
1995-09-05,17.5,18.5,17.5,18.5,2100,10.0935977558482,10.6703747704681,10.0935977558482,10.6703747704681,3640.92178913184,0.0,1.0
1995-09-06,17.5,17.5,17.5,17.5,0,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,0,0.0,1.0
1995-09-07,17.75,18.0,17.75,18.0,1100,10.2377920095032,10.3819862631581,10.2377920095032,10.3819862631581,1907.14950859287,0.0,1.0
1995-09-08,18.0,18.0,18.0,18.0,100,10.3819862631581,10.3819862631581,10.3819862631581,10.3819862631581,173.377228053898,0.0,1.0
1995-09-11,17.25,18.0,17.25,17.25,4200,9.94940350219321,10.3819862631581,9.94940350219321,9.94940350219321,7281.8435782637,0.0,1.0
1995-09-12,17.25,17.75,17.25,17.75,3100,9.94940350219321,10.2377920095032,9.94940350219321,10.2377920095032,5374.69406967083,0.0,1.0
1995-09-13,17.38,17.38,17.25,17.25,400,10.0243845140938,10.0243845140938,9.94940350219321,9.94940350219321,693.50891221559,0.0,1.0
1995-09-14,18.0,18.0,18.0,18.0,200,10.3819862631581,10.3819862631581,10.3819862631581,10.3819862631581,346.754456107796,0.0,1.0
1995-09-15,17.5,17.75,17.13,17.25,6000,10.0935977558482,10.2377920095032,9.88019026043882,9.94940350219321,10402.6336832338,0.0,1.0
1995-09-18,17.0,17.75,17.0,17.5,3800,9.80520924853823,10.2377920095032,9.80520924853823,10.0935977558482,6588.33466604811,0.0,1.0
1995-09-19,18.0,18.0,17.75,17.75,600,10.3819862631581,10.3819862631581,10.2377920095032,10.2377920095032,1040.26336832339,0.0,1.0
1995-09-20,17.25,18.25,17.25,18.0,600,9.94940350219321,10.5261805168131,9.94940350219321,10.3819862631581,1040.26336832339,0.0,1.0
1995-09-21,17.75,18.25,17.25,17.25,8800,10.2377920095032,10.5261805168131,9.94940350219321,9.94940350219321,15257.1960687429,0.0,1.0
1995-09-22,17.5,18.0,17.25,17.25,3900,10.0935977558482,10.3819862631581,9.94940350219321,9.94940350219321,6761.711894102,0.0,1.0
1995-09-25,17.5,17.5,17.25,17.25,800,10.0935977558482,10.0935977558482,9.94940350219321,9.94940350219321,1387.01782443118,0.0,1.0
1995-09-26,17.5,17.5,17.5,17.5,400,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,693.508912215589,0.0,1.0
1995-09-27,17.5,17.5,17.5,17.5,0,10.0935977558482,10.0935977558482,10.0935977558482,10.0935977558482,0,0.0,1.0
1995-09-28,17.69,18.5,17.25,17.5,12000,10.203185388626,10.6703747704681,9.94940350219321,10.0935977558482,20805.2673664676,0.0,1.0
1995-09-29,17.69,17.69,17.69,17.69,0,10.203185388626,10.203185388626,10.203185388626,10.203185388626,0,0.0,1.0
1995-10-02,17.5,18.0,17.5,18.0,5200,10.0935977558482,10.3819862631581,10.0935977558482,10.3819862631581,9015.61585880266,0.0,1.0
1995-10-03,17.25,18.0,17.25,18.0,17200,9.94940350219321,10.3819862631581,9.94940350219321,10.3819862631581,29820.8832252704,0.0,1.0
1995-10-04,17.75,17.75,17.63,17.63,3000,10.2377920095032,10.2377920095032,10.1685787677488,10.1685787677488,5201.31684161691,0.0,1.0
1995-10-05,17.75,17.75,17.63,17.63,500,10.2377920095032,10.2377920095032,10.1685787677488,10.1685787677488,866.886140269485,0.0,1.0
1995-10-06,17.75,17.75,17.75,17.75,300,10.2377920095032,10.2377920095032,10.2377920095032,10.2377920095032,520.131684161691,0.0,1.0
1995-10-09,18.25,18.25,17.25,17.25,600,10.5261805168131,10.5261805168131,9.94940350219321,9.94940350219321,1040.26336832339,0.0,1.0
1995-10-10,17.25,17.25,17.25,17.25,300,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,520.131684161693,0.0,1.0
1995-10-11,17.25,17.25,17.25,17.25,0,9.94940350219321,9.94940350219321,9.94940350219321,9.94940350219321,0,0.0,1.0
1995-10-12,18.25,18.25,17.75,18.25,200,10.5261805168131,10.5261805168131,10.2377920095032,10.5261805168131,346.754456107795,0.0,1.0
1995-10-13,18.5,18.5,17.25,17.25,1100,10.6703747704681,10.6703747704681,9.94940350219321,9.94940350219321,1907.14950859287,0.0,1.0
1995-10-16,18.25,18.5,17.5,18.5,3200,10.5261805168131,10.6703747704681,10.0935977558482,10.6703747704681,5548.07129772473,0.0,1.0
1995-10-17,18.0,18.0,17.5,17.5,1000,10.3819862631581,10.3819862631581,10.0935977558482,10.0935977558482,1733.77228053898,0.0,1.0
1995-10-18,18.0,18.25,17.5,17.5,2400,10.5838582182751,10.7308562490845,10.2898621566563,10.2898621566563,4081.68733075116,0.35,1.0
1995-10-19,17.63,18.0,17.5,17.5,10700,10.3663011326772,10.5838582182751,10.2898621566563,10.2898621566563,18197.5226829323,0.0,1.0
1995-10-20,17.5,17.5,17.5,17.5,400,10.2898621566563,10.2898621566563,10.2898621566563,10.2898621566563,680.281221791863,0.0,1.0
1995-10-23,17.5,17.5,17.5,17.5,400,10.2898621566563,10.2898621566563,10.2898621566563,10.2898621566563,680.281221791863,0.0,1.0
1995-10-24,17.5,17.5,17.5,17.5,6500,10.2898621566563,10.2898621566563,10.2898621566563,10.2898621566563,11054.5698541178,0.0,1.0
1995-10-25,17.88,17.88,17.88,17.88,600,10.5132991634866,10.5132991634866,10.5132991634866,10.5132991634866,1020.42183268779,0.0,1.0
1995-10-26,17.75,17.88,17.5,17.69,11300,10.4368601874657,10.5132991634866,10.2898621566563,10.4015806600715,19217.9445156201,0.0,1.0
1995-10-27,17.75,17.75,17.5,17.5,2300,10.4368601874657,10.4368601874657,10.2898621566563,10.2898621566563,3911.6170253032,0.0,1.0
1995-10-30,17.88,17.88,17.5,17.5,1000,10.5132991634866,10.5132991634866,10.2898621566563,10.2898621566563,1700.70305447965,0.0,1.0
1995-10-31,17.5,17.88,17.5,17.5,900,10.2898621566563,10.5132991634866,10.2898621566563,10.2898621566563,1530.63274903169,0.0,1.0
1995-11-01,17.5,17.88,17.5,17.5,800,10.2898621566563,10.5132991634866,10.2898621566563,10.2898621566563,1360.56244358373,0.0,1.0
1995-11-02,17.69,17.69,17.5,17.5,500,10.4015806600715,10.4015806600715,10.2898621566563,10.2898621566563,850.351527239822,0.0,1.0
1995-11-03,17.88,17.88,17.88,17.88,200,10.5132991634866,10.5132991634866,10.5132991634866,10.5132991634866,340.14061089593,0.0,1.0
1995-11-06,17.5,17.88,17.5,17.88,700,10.2898621566563,10.5132991634866,10.2898621566563,10.5132991634866,1190.49213813576,0.0,1.0
1995-11-07,17.75,17.88,17.5,17.5,3700,10.4368601874657,10.5132991634866,10.2898621566563,10.2898621566563,6292.60130157472,0.0,1.0
1995-11-08,17.5,17.5,17.5,17.5,6100,10.2898621566563,10.2898621566563,10.2898621566563,10.2898621566563,10374.2886323259,0.0,1.0
1995-11-09,17.63,17.88,17.5,17.88,27700,10.3663011326772,10.5132991634866,10.2898621566563,10.5132991634866,47109.4746090864,0.0,1.0
1995-11-10,17.75,17.75,17.63,17.75,2200,10.4368601874657,10.4368601874657,10.3663011326772,10.4368601874657,3741.54671985524,0.0,1.0
1995-11-13,17.5,17.75,17.5,17.75,2800,10.2898621566563,10.4368601874657,10.2898621566563,10.4368601874657,4761.96855254304,0.0,1.0
1995-11-14,17.5,17.75,17.5,17.5,5800,10.2898621566563,10.4368601874657,10.2898621566563,10.2898621566563,9864.07771598201,0.0,1.0
1995-11-15,17.5,17.5,17.5,17.5,4900,10.2898621566563,10.2898621566563,10.2898621566563,10.2898621566563,8333.44496695032,0.0,1.0
1995-11-16,17.5,17.75,17.5,17.75,17300,10.2898621566563,10.4368601874657,10.2898621566563,10.4368601874657,29422.1628424981,0.0,1.0
1995-11-17,17.63,17.75,17.5,17.5,17000,10.3663011326772,10.4368601874657,10.2898621566563,10.2898621566563,28911.9519261541,0.0,1.0
1995-11-20,17.75,17.75,17.56,17.63,3500,10.4368601874657,10.4368601874657,10.3251416840506,10.3663011326772,5952.46069067879,0.0,1.0
1995-11-21,17.63,17.75,17.5,17.75,4200,10.3663011326772,10.4368601874657,10.2898621566563,10.4368601874657,7142.95282881454,0.0,1.0
1995-11-22,17.75,17.75,17.5,17.5,11200,10.4368601874657,10.4368601874657,10.2898621566563,10.2898621566563,19047.8742101721,0.0,1.0
1995-11-24,18.13,18.13,17.5,17.5,22000,10.660297194296,10.660297194296,10.2898621566563,10.2898621566563,37415.4671985522,0.0,1.0
1995-11-27,19.25,19.5,17.88,18.5,44000,11.318848372322,11.4658464031314,10.5132991634866,10.8778542798938,74830.9343971044,0.0,1.0
1995-11-28,20.75,20.75,19.25,19.25,71200,12.2008365571782,12.2008365571782,11.318848372322,11.318848372322,121090.057478951,0.0,1.0
1995-11-29,21.0,21.25,20.13,21.25,87000,12.3478345879876,12.494832618797,11.836281440771,12.494832618797,147961.16573973,0.0,1.0
1995-11-30,21.88,22.25,20.75,21.5,51800,12.8652676564366,13.0828247420345,12.2008365571782,12.6418306496064,88096.418222046,0.0,1.0
1995-12-01,24.5,24.5,21.75,22.25,37100,14.4058070193189,14.4058070193189,12.7888286804157,13.0828247420345,63096.0833211949,0.0,1.0
1995-12-04,25.0,26.0,24.5,25.25,84900,14.6998030809376,15.2877952041751,14.4058070193189,14.846801111747,144389.689325323,0.0,1.0
1995-12-05,24.5,26.0,24.25,25.5,44400,14.4058070193189,15.2877952041751,14.2588089885095,14.9937991425564,75511.2156188964,0.0,1.0
1995-12-06,25.5,25.5,24.25,25.5,12600,14.9937991425564,14.9937991425564,14.2588089885095,14.9937991425564,21428.8584864436,0.0,1.0
1995-12-07,25.5,25.5,24.25,25.5,54700,14.9937991425564,14.9937991425564,14.2588089885095,14.9937991425564,93028.4570800368,0.0,1.0
1995-12-08,24.0,25.5,24.0,25.5,8300,14.1118109577001,14.9937991425564,14.1118109577001,14.9937991425564,14115.8353521811,0.0,1.0
1995-12-11,25.5,25.5,24.0,25.0,15600,14.9937991425564,14.9937991425564,14.1118109577001,14.6998030809376,26530.9676498825,0.0,1.0
1995-12-12,24.25,25.5,24.25,25.5,13700,14.2588089885095,14.9937991425564,14.2588089885095,14.9937991425564,23299.6318463712,0.0,1.0
1995-12-13,24.75,25.25,24.0,24.25,10700,14.5528050501283,14.846801111747,14.1118109577001,14.2588089885095,18197.5226829322,0.0,1.0
1995-12-14,25.0,25.0,24.0,24.75,15400,14.6998030809376,14.6998030809376,14.1118109577001,14.5528050501283,26190.8270389867,0.0,1.0
1995-12-15,25.25,25.75,24.5,25.5,19700,14.846801111747,15.1407971733658,14.4058070193189,14.9937991425564,33503.8501732491,0.0,1.0
1995-12-18,25.25,26.5,25.25,25.5,4200,14.846801111747,15.5817912657939,14.846801111747,14.9937991425564,7142.95282881453,0.0,1.0
1995-12-19,25.56,26.0,25.0,26.0,5600,15.0290786699506,15.2877952041751,14.6998030809376,15.2877952041751,9523.93710508606,0.0,1.0
1995-12-20,25.25,26.0,25.0,26.0,4300,14.846801111747,15.2877952041751,14.6998030809376,15.2877952041751,7313.0231342625,0.0,1.0
1995-12-21,26.25,26.25,25.25,25.25,5400,15.4347932349845,15.4347932349845,14.846801111747,14.846801111747,9183.79649419012,0.0,1.0
1995-12-22,26.25,26.5,25.25,25.25,16500,15.4347932349845,15.5817912657939,14.846801111747,14.846801111747,28061.6003989143,0.0,1.0
1995-12-26,25.75,26.25,25.25,26.0,2300,15.1407971733658,15.4347932349845,14.846801111747,15.2877952041751,3911.61702530318,0.0,1.0
1995-12-27,26.25,26.25,25.88,26.25,2600,15.4347932349845,15.4347932349845,15.2172361493866,15.4347932349845,4421.82794164709,0.0,1.0
1995-12-28,26.25,26.25,25.25,26.25,9300,15.4347932349845,15.4347932349845,14.846801111747,15.4347932349845,15816.5384066608,0.0,1.0
1995-12-29,26.25,26.25,25.25,25.25,6700,15.4347932349845,15.4347932349845,14.846801111747,14.846801111747,11394.7104650137,0.0,1.0
1996-01-02,26.25,26.25,25.0,26.25,6300,15.4347932349845,15.4347932349845,14.6998030809376,15.4347932349845,10714.4292432218,0.0,1.0
1996-01-03,25.62,26.25,25.0,26.25,12100,15.0643581973449,15.4347932349845,14.6998030809376,15.4347932349845,20578.5069592037,0.0,1.0
1996-01-04,26.25,26.25,25.0,26.25,14600,15.4347932349845,15.4347932349845,14.6998030809376,15.4347932349845,24830.2645954029,0.0,1.0
1996-01-05,25.625,26.25,25.0,26.25,7300,15.0672981579611,15.4347932349845,14.6998030809376,15.4347932349845,12415.1322977014,0.0,1.0
1996-01-08,24.75,25.75,24.75,25.75,4100,14.5528050501283,15.1407971733658,14.5528050501283,15.1407971733658,6972.88252336654,0.0,1.0
1996-01-09,25.5,25.5,24.75,24.75,9100,14.9937991425564,14.9937991425564,14.5528050501283,14.5528050501283,15476.3977957648,0.0,1.0
1996-01-10,24.75,25.75,24.75,25.75,7700,14.5528050501283,15.1407971733658,14.5528050501283,15.1407971733658,13095.4135194933,0.0,1.0
1996-01-11,25.5,25.5,24.75,24.75,2200,14.9937991425564,14.9937991425564,14.5528050501283,14.5528050501283,3741.54671985523,0.0,1.0
1996-01-12,24.375,25.5,24.0,25.5,2800,14.3323080039142,14.9937991425564,14.1118109577001,14.9937991425564,4761.96855254302,0.0,1.0
1996-01-15,25.0,25.0,23.75,24.0,1400,14.6998030809376,14.6998030809376,13.9648129268908,14.1118109577001,2380.98427627151,0.0,1.0
1996-01-16,24.0,25.0,23.5,25.0,3600,14.1118109577001,14.6998030809376,13.8178148960814,14.6998030809376,6122.53099612675,0.0,1.0
1996-01-17,25.0,25.0,23.75,24.0,2800,14.6998030809376,14.6998030809376,13.9648129268908,14.1118109577001,4761.96855254303,0.0,1.0
1996-01-18,24.0,25.0,23.5,25.0,2400,14.1118109577001,14.6998030809376,13.8178148960814,14.6998030809376,4081.68733075117,0.0,1.0
1996-01-19,23.5,24.5,23.5,23.75,4400,13.8178148960814,14.4058070193189,13.8178148960814,13.9648129268908,7483.09343971045,0.0,1.0
1996-01-22,24.25,24.25,23.5,23.5,7200,14.2588089885095,14.2588089885095,13.8178148960814,13.8178148960814,12245.0619922535,0.0,1.0
1996-01-23,23.5,24.0,23.5,23.5,4600,13.8178148960814,14.1118109577001,13.8178148960814,13.8178148960814,7823.23405060638,0.0,1.0
1996-01-24,24.25,24.25,23.5,23.5,11500,14.2588089885095,14.2588089885095,13.8178148960814,13.8178148960814,19558.085126516,0.0,1.0
1996-01-25,23.5,24.0,23.5,23.5,3400,13.8178148960814,14.1118109577001,13.8178148960814,13.8178148960814,5782.3903852308,0.0,1.0
1996-01-26,23.75,24.0,23.5,23.5,11800,13.9648129268908,14.1118109577001,13.8178148960814,13.8178148960814,20068.2960428598,0.0,1.0
1996-01-29,22.0,23.5,22.0,23.5,9500,12.9358267112251,13.8178148960814,12.9358267112251,13.8178148960814,16156.6790175567,0.0,1.0
1996-01-30,22.75,22.75,21.75,22.75,7500,13.3768208036532,13.3768208036532,12.7888286804157,13.3768208036532,12755.2729085974,0.0,1.0
1996-01-31,22.0,23.5,22.0,23.5,4000,12.9358267112251,13.8178148960814,12.9358267112251,13.8178148960814,6802.81221791861,0.0,1.0
1996-02-01,22.75,22.75,21.75,22.75,23600,13.3768208036532,13.3768208036532,12.7888286804157,13.3768208036532,40136.5920857199,0.0,1.0
1996-02-02,22.75,22.75,22.0,22.25,3900,13.3768208036532,13.3768208036532,12.9358267112251,13.0828247420345,6632.74191247066,0.0,1.0
1996-02-05,22.5,23.75,22.5,23.0,12200,13.2298227728439,13.9648129268908,13.2298227728439,13.5238188344626,20748.5772646517,0.0,1.0
1996-02-06,22.5,23.25,22.5,22.5,1900,13.2298227728439,13.670816865272,13.2298227728439,13.2298227728439,3231.33580351133,0.0,1.0
1996-02-07,22.25,23.25,22.25,22.25,3200,13.0828247420345,13.670816865272,13.0828247420345,13.0828247420345,5442.24977433488,0.0,1.0
1996-02-08,23.25,23.25,22.25,23.25,4200,13.670816865272,13.670816865272,13.0828247420345,13.670816865272,7142.95282881453,0.0,1.0
1996-02-09,23.0,23.25,22.25,22.25,4900,13.5238188344626,13.670816865272,13.0828247420345,13.0828247420345,8333.4449669503,0.0,1.0
1996-02-12,23.0,23.25,22.25,22.25,6900,13.5238188344626,13.670816865272,13.0828247420345,13.0828247420345,11734.8510759096,0.0,1.0
1996-02-13,22.25,23.0,22.0,22.25,3400,13.0828247420345,13.5238188344626,12.9358267112251,13.0828247420345,5782.39038523081,0.0,1.0
1996-02-14,22.625,23.0,22.0,22.0,3300,13.3033217882486,13.5238188344626,12.9358267112251,12.9358267112251,5612.32007978283,0.0,1.0
1996-02-15,22.0,23.0,22.0,23.0,1900,12.9358267112251,13.5238188344626,12.9358267112251,13.5238188344626,3231.33580351134,0.0,1.0
1996-02-16,22.625,23.0,22.0,22.0,2400,13.3033217882486,13.5238188344626,12.9358267112251,12.9358267112251,4081.68733075115,0.0,1.0
1996-02-20,23.0,23.5,22.25,22.25,11800,13.5238188344626,13.8178148960814,13.0828247420345,13.0828247420345,20068.2960428599,0.0,1.0
1996-02-21,22.75,23.5,22.25,23.5,2100,13.3768208036532,13.8178148960814,13.0828247420345,13.8178148960814,3571.47641440728,0.0,1.0
1996-02-22,22.5,23.25,22.5,23.25,5500,13.2298227728439,13.670816865272,13.2298227728439,13.670816865272,9353.86679963805,0.0,1.0
1996-02-23,23.25,23.25,22.625,23.25,3600,13.670816865272,13.670816865272,13.3033217882486,13.670816865272,6122.53099612674,0.0,1.0
1996-02-26,23.125,23.25,22.5,23.25,12900,13.5973178498673,13.670816865272,13.2298227728439,13.670816865272,21939.0694027875,0.0,1.0
1996-02-27,23.0,23.25,23.0,23.25,14000,13.5238188344626,13.670816865272,13.5238188344626,13.670816865272,23809.8427627151,0.0,1.0
1996-02-28,23.25,23.25,22.75,23.25,11400,13.670816865272,13.670816865272,13.3768208036532,13.670816865272,19388.014821068,0.0,1.0
1996-02-29,24.5,24.75,23.0,23.375,40000,14.4058070193189,14.5528050501283,13.5238188344626,13.7443158806767,68028.1221791859,0.0,1.0
1996-03-01,24.0,24.75,23.25,24.75,15000,14.1118109577001,14.5528050501283,13.670816865272,14.5528050501283,25510.5458171948,0.0,1.0
1996-03-04,24.81,25.0,24.0,24.5,11500,14.5880845775225,14.6998030809376,14.1118109577001,14.4058070193189,19558.085126516,0.0,1.0
1996-03-05,25.5,25.5,24.0,25.5,700,14.9937991425564,14.9937991425564,14.1118109577001,14.9937991425564,1190.49213813575,0.0,1.0
1996-03-06,24.8125,25.0,24.0,24.5,4400,14.5895545578306,14.6998030809376,14.1118109577001,14.4058070193189,7483.09343971046,0.0,1.0
1996-03-07,25.5,25.5,24.0,25.5,500,14.9937991425564,14.9937991425564,14.1118109577001,14.9937991425564,850.351527239824,0.0,1.0
1996-03-08,25.0,25.5,24.0,25.5,5700,14.6998030809376,14.9937991425564,14.1118109577001,14.9937991425564,9694.00741053402,0.0,1.0
1996-03-11,23.75,25.0,23.75,23.75,9600,13.9648129268908,14.6998030809376,13.9648129268908,13.9648129268908,16326.7493230046,0.0,1.0
1996-03-12,23.75,24.5,23.75,24.5,1700,13.9648129268908,14.4058070193189,13.9648129268908,14.4058070193189,2891.19519261539,0.0,1.0
1996-03-13,23.75,25.0,23.75,23.75,3700,13.9648129268908,14.6998030809376,13.9648129268908,13.9648129268908,6292.60130157468,0.0,1.0
1996-03-14,23.75,24.5,23.75,24.5,7700,13.9648129268908,14.4058070193189,13.9648129268908,14.4058070193189,13095.4135194933,0.0,1.0
1996-03-15,23.75,24.5,23.75,24.125,45600,13.9648129268908,14.4058070193189,13.9648129268908,14.1853099731048,77552.0592842718,0.0,1.0
1996-03-18,23.5,23.75,22.75,23.75,2600,13.8178148960814,13.9648129268908,13.3768208036532,13.9648129268908,4421.82794164708,0.0,1.0
1996-03-19,22.5,23.0,22.5,22.5,3600,13.2298227728439,13.5238188344626,13.2298227728439,13.2298227728439,6122.53099612673,0.0,1.0
1996-03-20,23.5,23.75,22.75,23.75,1100,13.8178148960814,13.9648129268908,13.3768208036532,13.9648129268908,1870.77335992761,0.0,1.0
1996-03-21,22.5,23.0,22.5,22.5,1300,13.2298227728439,13.5238188344626,13.2298227728439,13.2298227728439,2210.91397082354,0.0,1.0
1996-03-22,23.5,23.5,22.5,22.5,900,13.8178148960814,13.8178148960814,13.2298227728439,13.2298227728439,1530.63274903168,0.0,1.0
1996-03-25,23.5,24.0,22.5,22.5,1000,13.8178148960814,14.1118109577001,13.2298227728439,13.2298227728439,1700.70305447965,0.0,1.0
1996-03-26,23.5,24.0,22.75,24.0,10000,13.8178148960814,14.1118109577001,13.3768208036532,14.1118109577001,17007.0305447965,0.0,1.0
1996-03-27,23.5,24.0,22.5,22.5,9600,13.8178148960814,14.1118109577001,13.2298227728439,13.2298227728439,16326.7493230046,0.0,1.0
1996-03-28,23.5,24.0,22.75,24.0,3700,13.8178148960814,14.1118109577001,13.3768208036532,14.1118109577001,6292.60130157469,0.0,1.0
1996-03-29,23.25,23.5,22.5,23.5,800,13.670816865272,13.8178148960814,13.2298227728439,13.8178148960814,1360.56244358372,0.0,1.0
1996-04-01,22.5,23.25,22.5,22.5,5000,13.2298227728439,13.670816865272,13.2298227728439,13.2298227728439,8503.51527239823,0.0,1.0
1996-04-02,22.5,23.25,22.5,22.5,23700,13.2298227728439,13.670816865272,13.2298227728439,13.2298227728439,40306.6623911676,0.0,1.0
1996-04-03,22.75,23.25,21.9375,22.25,1600,13.3768208036532,13.670816865272,12.8990772035228,13.0828247420345,2721.12488716745,0.0,1.0
1996-04-04,23.5,23.5,23.5,23.5,0,13.8178148960814,13.8178148960814,13.8178148960814,13.8178148960814,0,0.0,1.0
1996-04-08,23.5,23.5,22.25,22.25,7400,13.8178148960814,13.8178148960814,13.0828247420345,13.0828247420345,12585.2026031494,0.0,1.0
1996-04-09,23.5,23.5,22.25,22.25,2400,13.8178148960814,13.8178148960814,13.0828247420345,13.0828247420345,4081.68733075115,0.0,1.0
1996-04-10,23.5,23.5,23.25,23.5,3700,13.8178148960814,13.8178148960814,13.670816865272,13.8178148960814,6292.60130157469,0.0,1.0
1996-04-11,23.0,23.5,22.75,23.5,3400,13.5238188344626,13.8178148960814,13.3768208036532,13.8178148960814,5782.39038523082,0.0,1.0
1996-04-12,22.75,23.5,22.75,22.75,1100,13.3768208036532,13.8178148960814,13.3768208036532,13.3768208036532,1870.77335992762,0.0,1.0
1996-04-15,23.0,23.5,22.5,23.5,1700,13.5238188344626,13.8178148960814,13.2298227728439,13.8178148960814,2891.19519261541,0.0,1.0
1996-04-16,23.0,23.5,22.5,23.5,700,13.5238188344626,13.8178148960814,13.2298227728439,13.8178148960814,1190.49213813576,0.0,1.0
1996-04-17,23.5,23.5,22.5,22.5,4500,13.8178148960814,13.8178148960814,13.2298227728439,13.2298227728439,7653.16374515841,0.0,1.0
1996-04-18,23.25,23.5,22.75,22.75,3800,13.670816865272,13.8178148960814,13.3768208036532,13.3768208036532,6462.67160702267,0.0,1.0
1996-04-19,22.5,23.25,22.5,22.5,2100,13.2298227728439,13.670816865272,13.2298227728439,13.2298227728439,3571.47641440726,0.0,1.0
1996-04-22,23.75,24.25,22.5,22.5,13200,13.9648129268908,14.2588089885095,13.2298227728439,13.2298227728439,22449.2803191313,0.0,1.0
1996-04-23,23.75,24.25,22.5,23.25,2100,13.9648129268908,14.2588089885095,13.2298227728439,13.670816865272,3571.47641440725,0.0,1.0
1996-04-24,22.5,24.25,22.5,24.25,4000,13.2298227728439,14.2588089885095,13.2298227728439,14.2588089885095,6802.81221791858,0.0,1.0
1996-04-25,22.5,24.0,22.5,22.5,5500,13.2298227728439,14.1118109577001,13.2298227728439,13.2298227728439,9353.86679963805,0.0,1.0
1996-04-26,22.5,23.5,22.5,23.5,6600,13.2298227728439,13.8178148960814,13.2298227728439,13.8178148960814,11224.6401595657,0.0,1.0
1996-04-29,22.38,22.75,22.25,22.5,11500,13.1592637180554,13.3768208036532,13.0828247420345,13.2298227728439,19558.0851265159,0.0,1.0
1996-04-30,22.375,22.75,22.25,22.5,17200,13.1563237574392,13.3768208036532,13.0828247420345,13.2298227728439,29252.0925370499,0.0,1.0
1996-05-01,22.5,22.75,22.25,22.5,20300,13.2298227728439,13.3768208036532,13.0828247420345,13.2298227728439,34524.2720059368,0.0,1.0
1996-05-02,22.25,22.25,22.25,22.25,300,13.0828247420345,13.0828247420345,13.0828247420345,13.0828247420345,510.210916343895,0.0,1.0
1996-05-03,22.625,22.75,22.25,22.25,300,13.3033217882486,13.3768208036532,13.0828247420345,13.0828247420345,510.210916343893,0.0,1.0
1996-05-06,22.25,23.0,22.25,23.0,7800,13.0828247420345,13.5238188344626,13.0828247420345,13.5238188344626,13265.4838249413,0.0,1.0
1996-05-07,22.25,22.75,22.25,22.25,6500,13.0828247420345,13.3768208036532,13.0828247420345,13.0828247420345,11054.5698541177,0.0,1.0
1996-05-08,22.25,23.0,22.25,23.0,4700,13.0828247420345,13.5238188344626,13.0828247420345,13.5238188344626,7993.30435605435,0.0,1.0
1996-05-09,22.25,22.75,22.25,22.25,2500,13.0828247420345,13.3768208036532,13.0828247420345,13.0828247420345,4251.75763619912,0.0,1.0
1996-05-10,22.25,22.75,22.0,22.25,2000,13.0828247420345,13.3768208036532,12.9358267112251,13.0828247420345,3401.4061089593,0.0,1.0
1996-05-13,22.75,22.75,22.0,22.75,33900,13.3768208036532,13.3768208036532,12.9358267112251,13.3768208036532,57653.8335468603,0.0,1.0
1996-05-14,22.38,22.75,22.0,22.75,17300,13.1592637180554,13.3768208036532,12.9358267112251,13.3768208036532,29422.1628424979,0.0,1.0
1996-05-15,22.75,22.75,22.0,22.75,27600,13.3768208036532,13.3768208036532,12.9358267112251,13.3768208036532,46939.4043036385,0.0,1.0
1996-05-16,22.375,22.75,22.0,22.75,150000,13.1563237574392,13.3768208036532,12.9358267112251,13.3768208036532,255105.458171947,0.0,1.0
1996-05-17,22.25,22.5,21.25,22.0,2700,13.0828247420345,13.2298227728439,12.494832618797,12.9358267112251,4591.89824709505,0.0,1.0
1996-05-20,22.0,22.25,21.25,21.25,12200,12.9358267112251,13.0828247420345,12.494832618797,12.494832618797,20748.5772646518,0.0,1.0
1996-05-21,22.0,22.75,21.5,21.5,2600,12.9358267112251,13.3768208036532,12.6418306496064,12.6418306496064,4421.8279416471,0.0,1.0
1996-05-22,22.0,22.25,21.25,21.25,3400,12.9358267112251,13.0828247420345,12.494832618797,12.494832618797,5782.39038523082,0.0,1.0
1996-05-23,22.0,22.0,21.5,21.5,1900,12.9358267112251,12.9358267112251,12.6418306496064,12.6418306496064,3231.33580351134,0.0,1.0
1996-05-24,22.25,22.75,21.75,22.75,3700,13.0828247420345,13.3768208036532,12.7888286804157,13.3768208036532,6292.6013015747,0.0,1.0
1996-05-28,22.75,22.75,21.5,22.5,1700,13.3768208036532,13.3768208036532,12.6418306496064,13.2298227728439,2891.19519261541,0.0,1.0
1996-05-29,22.25,22.75,21.5,22.75,3100,13.0828247420345,13.3768208036532,12.6418306496064,13.3768208036532,5272.17946888691,0.0,1.0
1996-05-30,22.75,22.75,21.5,22.5,5200,13.3768208036532,13.3768208036532,12.6418306496064,13.2298227728439,8843.65588329421,0.0,1.0
1996-05-31,22.25,22.75,21.5,22.75,3600,13.0828247420345,13.3768208036532,12.6418306496064,13.3768208036532,6122.53099612674,0.0,1.0
1996-06-03,22.25,22.75,21.75,22.75,6300,13.0828247420345,13.3768208036532,12.7888286804157,13.3768208036532,10714.4292432218,0.0,1.0
1996-06-04,22.25,22.75,21.75,22.75,11700,13.0828247420345,13.3768208036532,12.7888286804157,13.3768208036532,19898.2257374119,0.0,1.0
1996-06-05,22.25,22.75,21.75,21.75,1100,13.0828247420345,13.3768208036532,12.7888286804157,12.7888286804157,1870.77335992761,0.0,1.0
1996-06-06,22.75,22.75,21.5,21.5,4300,13.3768208036532,13.3768208036532,12.6418306496064,12.6418306496064,7313.02313426252,0.0,1.0
1996-06-07,21.75,22.75,21.5,22.75,0,12.7888286804157,13.3768208036532,12.6418306496064,13.3768208036532,0,0.0,1.0
1996-06-10,22.25,22.75,21.5,21.5,6300,13.0828247420345,13.3768208036532,12.6418306496064,12.6418306496064,10714.4292432218,0.0,1.0
1996-06-11,22.5,22.75,22.12,22.25,1500,13.2298227728439,13.3768208036532,13.0063857660136,13.0828247420345,2551.05458171947,0.0,1.0
1996-06-12,22.5,22.75,22.125,22.25,6400,13.2298227728439,13.3768208036532,13.0093257266298,13.0828247420345,10884.4995486697,0.0,1.0
1996-06-13,22.625,22.75,21.5,21.5,6400,13.3033217882486,13.3768208036532,12.6418306496064,12.6418306496064,10884.4995486697,0.0,1.0
1996-06-14,22.25,22.75,21.5,22.75,800,13.0828247420345,13.3768208036532,12.6418306496064,13.3768208036532,1360.56244358372,0.0,1.0
1996-06-17,22.75,22.75,22.75,22.75,0,13.3768208036532,13.3768208036532,13.3768208036532,13.3768208036532,0,0.0,1.0
1996-06-18,21.5,22.75,21.5,22.12,5900,12.6418306496064,13.3768208036532,12.6418306496064,13.0063857660136,10034.1480214299,0.0,1.0
1996-06-19,21.5,22.75,21.5,22.125,32700,12.6418306496064,13.3768208036532,12.6418306496064,13.0093257266298,55612.9898814844,0.0,1.0
1996-06-20,22.25,22.75,21.0,21.5,15100,13.0828247420345,13.3768208036532,12.3478345879876,12.6418306496064,25680.6161226427,0.0,1.0
1996-06-21,21.125,22.0,20.75,21.0,6900,12.4213336033923,12.9358267112251,12.2008365571782,12.3478345879876,11734.8510759096,0.0,1.0
1996-06-24,21.0,21.5,21.0,21.0,3900,12.3478345879876,12.6418306496064,12.3478345879876,12.3478345879876,6632.74191247064,0.0,1.0
1996-06-25,21.0,21.5,21.0,21.0,20000,12.3478345879876,12.6418306496064,12.3478345879876,12.3478345879876,34014.061089593,0.0,1.0
1996-06-26,19.5,21.75,19.5,21.75,11000,11.4658464031314,12.7888286804157,11.4658464031314,12.7888286804157,18707.7335992761,0.0,1.0
1996-06-27,20.0,20.5,19.5,19.5,62600,11.7598424647501,12.0538385263689,11.4658464031314,11.4658464031314,106464.011210426,0.0,1.0
1996-06-28,18.5,20.0,17.25,19.5,55700,10.8778542798938,11.7598424647501,10.142864125847,11.4658464031314,94729.1601345169,0.0,1.0
1996-07-01,20.5,20.5,19.5,19.5,3300,12.0538385263689,12.0538385263689,11.4658464031314,11.4658464031314,5612.32007978283,0.0,1.0
1996-07-02,21.0,21.0,19.81,21.0,3700,12.3478345879876,12.3478345879876,11.648123961335,12.3478345879876,6292.60130157471,0.0,1.0
1996-07-03,20.5,20.5,19.5,19.5,3400,12.0538385263689,12.0538385263689,11.4658464031314,11.4658464031314,5782.39038523079,0.0,1.0
1996-07-05,21.0,21.0,19.75,19.75,100,12.3478345879876,12.3478345879876,11.6128444339407,11.6128444339407,170.070305447965,0.0,1.0
1996-07-08,19.75,20.75,19.75,19.75,700,11.6128444339407,12.2008365571782,11.6128444339407,11.6128444339407,1190.49213813576,0.0,1.0
1996-07-09,19.75,20.25,19.75,19.75,20400,11.6128444339407,11.9068404955595,11.6128444339407,11.6128444339407,34694.3423113849,0.0,1.0
1996-07-10,19.75,20.75,19.75,19.75,100,11.6128444339407,12.2008365571782,11.6128444339407,11.6128444339407,170.070305447965,0.0,1.0
1996-07-11,19.75,20.25,19.75,19.75,1200,11.6128444339407,11.9068404955595,11.6128444339407,11.6128444339407,2040.84366537559,0.0,1.0
1996-07-12,19.75,19.75,19.75,19.75,22700,11.6128444339407,11.6128444339407,11.6128444339407,11.6128444339407,38605.9593366882,0.0,1.0
1996-07-15,19.62,19.62,19.5,19.5,2500,11.5364054579199,11.5364054579199,11.4658464031314,11.4658464031314,4251.75763619911,0.0,1.0
1996-07-16,19.56,19.69,19.5,19.5,60200,11.5011259305256,11.5775649065465,11.4658464031314,11.4658464031314,102382.323879675,0.0,1.0
1996-07-17,19.625,19.625,19.5,19.5,5600,11.539345418536,11.539345418536,11.4658464031314,11.4658464031314,9523.93710508608,0.0,1.0
1996-07-18,19.5625,19.6875,19.5,19.5,300,11.5025959108337,11.5760949262384,11.4658464031314,11.4658464031314,510.210916343895,0.0,1.0
1996-07-19,20.0,20.0,19.5,19.5,2900,11.7598424647501,11.7598424647501,11.4658464031314,11.4658464031314,4932.03885799099,0.0,1.0
1996-07-22,19.75,20.0,19.75,19.75,7000,11.6128444339407,11.7598424647501,11.6128444339407,11.6128444339407,11904.9213813576,0.0,1.0
1996-07-23,20.0,20.25,19.75,20.0,11600,11.7598424647501,11.9068404955595,11.6128444339407,11.7598424647501,19728.1554319639,0.0,1.0
1996-07-24,19.75,20.0,19.75,19.75,12600,11.6128444339407,11.7598424647501,11.6128444339407,11.6128444339407,21428.8584864436,0.0,1.0
1996-07-25,20.0,20.25,19.75,20.0,100,11.7598424647501,11.9068404955595,11.6128444339407,11.7598424647501,170.070305447965,0.0,1.0
1996-07-26,20.0,20.0,19.75,19.875,600,11.7598424647501,11.7598424647501,11.6128444339407,11.6863434493454,1020.42183268779,0.0,1.0
1996-07-29,19.5,19.5,19.5,19.5,0,11.4658464031314,11.4658464031314,11.4658464031314,11.4658464031314,0,0.0,1.0
1996-07-30,19.5,20.0,19.25,19.25,3600,11.4658464031314,11.7598424647501,11.318848372322,11.318848372322,6122.53099612671,0.0,1.0
1996-07-31,19.25,20.0,19.25,20.0,400,11.318848372322,11.7598424647501,11.318848372322,11.7598424647501,680.281221791859,0.0,1.0
1996-08-01,19.5,20.0,19.25,19.25,700,11.4658464031314,11.7598424647501,11.318848372322,11.318848372322,1190.49213813575,0.0,1.0
1996-08-02,19.0,20.0,19.0,20.0,23700,11.1718503415126,11.7598424647501,11.1718503415126,11.7598424647501,40306.6623911677,0.0,1.0
1996-08-05,18.75,19.12,18.75,18.75,1800,11.0248523107032,11.2424093963011,11.0248523107032,11.0248523107032,3061.26549806338,0.0,1.0
1996-08-06,19.25,19.75,18.75,18.75,4300,11.318848372322,11.6128444339407,11.0248523107032,11.0248523107032,7313.02313426248,0.0,1.0
1996-08-07,18.75,19.125,18.75,18.75,300,11.0248523107032,11.2453493569173,11.0248523107032,11.0248523107032,510.210916343896,0.0,1.0
1996-08-08,19.25,19.75,18.75,18.75,27600,11.318848372322,11.6128444339407,11.0248523107032,11.0248523107032,46939.4043036382,0.0,1.0
1996-08-09,19.25,19.75,19.25,19.75,9000,11.318848372322,11.6128444339407,11.318848372322,11.6128444339407,15306.3274903168,0.0,1.0
1996-08-12,20.0,20.0,20.0,20.0,300,11.7598424647501,11.7598424647501,11.7598424647501,11.7598424647501,510.210916343895,0.0,1.0
1996-08-13,20.0,20.0,20.0,20.0,0,11.7598424647501,11.7598424647501,11.7598424647501,11.7598424647501,0,0.0,1.0
1996-08-14,20.0,20.0,20.0,20.0,2300,11.7598424647501,11.7598424647501,11.7598424647501,11.7598424647501,3911.6170253032,0.0,1.0
1996-08-15,19.25,20.5,19.25,19.25,2900,11.318848372322,12.0538385263689,11.318848372322,11.318848372322,4932.03885799097,0.0,1.0
1996-08-16,20.25,20.25,19.0,19.0,2500,11.9068404955595,11.9068404955595,11.1718503415126,11.1718503415126,4251.75763619912,0.0,1.0
1996-08-19,19.25,20.0,19.25,19.5,1400,11.318848372322,11.7598424647501,11.318848372322,11.4658464031314,2380.98427627151,0.0,1.0
1996-08-20,20.0,21.0,19.25,19.25,2800,11.7598424647501,12.3478345879876,11.318848372322,11.318848372322,4761.96855254302,0.0,1.0
1996-08-21,19.25,20.0,19.25,19.5,600,11.318848372322,11.7598424647501,11.318848372322,11.4658464031314,1020.42183268779,0.0,1.0
1996-08-22,20.0,21.0,19.25,19.25,3600,11.7598424647501,12.3478345879876,11.318848372322,11.318848372322,6122.53099612674,0.0,1.0
1996-08-23,19.75,20.0,19.75,19.75,4600,11.6128444339407,11.7598424647501,11.6128444339407,11.6128444339407,7823.23405060641,0.0,1.0
1996-08-26,20.25,21.0,19.75,21.0,12900,11.9068404955595,12.3478345879876,11.6128444339407,12.3478345879876,21939.0694027874,0.0,1.0
1996-08-27,20.23,20.23,19.5,19.5,900,11.8950806530947,11.8950806530947,11.4658464031314,11.4658464031314,1530.63274903169,0.0,1.0
1996-08-28,20.25,21.0,19.75,21.0,2400,11.9068404955595,12.3478345879876,11.6128444339407,12.3478345879876,4081.68733075115,0.0,1.0
1996-08-29,20.2344,20.2344,19.5,19.5,300,11.897667818437,11.897667818437,11.4658464031314,11.4658464031314,510.210916343894,0.0,1.0
1996-08-30,20.0,20.5,19.5,20.0,200,11.7598424647501,12.0538385263689,11.4658464031314,11.7598424647501,340.14061089593,0.0,1.0
1996-09-03,20.75,20.75,19.5,20.5,1400,12.2008365571782,12.2008365571782,11.4658464031314,12.0538385263689,2380.98427627152,0.0,1.0
1996-09-04,20.75,20.75,19.5,20.5,2700,12.2008365571782,12.2008365571782,11.4658464031314,12.0538385263689,4591.89824709507,0.0,1.0
1996-09-05,19.75,20.25,19.5,20.25,2500,11.6128444339407,11.9068404955595,11.4658464031314,11.9068404955595,4251.75763619914,0.0,1.0
1996-09-06,21.0,21.0,20.0,20.125,2600,12.3478345879876,12.3478345879876,11.7598424647501,11.8333414801548,4421.82794164709,0.0,1.0
1996-09-09,21.0,21.25,21.0,21.25,1800,12.3478345879876,12.494832618797,12.3478345879876,12.494832618797,3061.26549806337,0.0,1.0
1996-09-10,21.0,21.25,21.0,21.25,1300,12.3478345879876,12.494832618797,12.3478345879876,12.494832618797,2210.91397082355,0.0,1.0
1996-09-11,21.0,21.5,20.0,20.0,4100,12.3478345879876,12.6418306496064,11.7598424647501,11.7598424647501,6972.88252336657,0.0,1.0
1996-09-12,21.5,21.5,20.25,20.25,900,12.6418306496064,12.6418306496064,11.9068404955595,11.9068404955595,1530.63274903168,0.0,1.0
1996-09-13,21.5,21.5,20.5,20.5,13900,12.6418306496064,12.6418306496064,12.0538385263689,12.0538385263689,23639.7724572671,0.0,1.0
1996-09-16,21.0,21.0,20.75,20.75,200,12.3478345879876,12.3478345879876,12.2008365571782,12.2008365571782,340.14061089593,0.0,1.0
1996-09-17,21.0,21.0,20.75,21.0,4900,12.3478345879876,12.3478345879876,12.2008365571782,12.3478345879876,8333.44496695029,0.0,1.0
1996-09-18,22.0,22.0,20.75,21.5,6600,12.9358267112251,12.9358267112251,12.2008365571782,12.6418306496064,11224.6401595657,0.0,1.0
1996-09-19,21.25,22.25,20.75,20.75,100,12.494832618797,13.0828247420345,12.2008365571782,12.2008365571782,170.070305447965,0.0,1.0
1996-09-20,21.5,21.5,21.5,21.5,35100,12.6418306496064,12.6418306496064,12.6418306496064,12.6418306496064,59694.6772122355,0.0,1.0
1996-09-23,21.0,22.0,21.0,21.0,5100,12.3478345879876,12.9358267112251,12.3478345879876,12.3478345879876,8673.58557784622,0.0,1.0
1996-09-24,21.0,22.0,21.0,21.0,2900,12.3478345879876,12.9358267112251,12.3478345879876,12.3478345879876,4932.03885799099,0.0,1.0
1996-09-25,20.75,22.0,20.75,22.0,2400,12.2008365571782,12.9358267112251,12.2008365571782,12.9358267112251,4081.68733075117,0.0,1.0
1996-09-26,20.5,21.5,20.5,20.5,4800,12.0538385263689,12.6418306496064,12.0538385263689,12.0538385263689,8163.37466150229,0.0,1.0
1996-09-27,20.25,20.5,20.25,20.25,2300,11.9068404955595,12.0538385263689,11.9068404955595,11.9068404955595,3911.61702530319,0.0,1.0
1996-09-30,20.25,20.25,20.25,20.25,700,11.9068404955595,11.9068404955595,11.9068404955595,11.9068404955595,1190.49213813575,0.0,1.0
1996-10-01,20.25,20.25,20.25,20.25,11200,11.9068404955595,11.9068404955595,11.9068404955595,11.9068404955595,19047.874210172,0.0,1.0
1996-10-02,21.0,21.5,20.5,21.5,700,12.3478345879876,12.6418306496064,12.0538385263689,12.6418306496064,1190.49213813576,0.0,1.0
1996-10-03,20.75,20.875,20.25,20.25,23600,12.2008365571782,12.2743355725829,11.9068404955595,11.9068404955595,40136.5920857199,0.0,1.0
1996-10-04,21.0,21.5,20.5,21.5,700,12.3478345879876,12.6418306496064,12.0538385263689,12.6418306496064,1190.49213813576,0.0,1.0
1996-10-07,20.5,21.5,20.5,20.5,4700,12.0538385263689,12.6418306496064,12.0538385263689,12.0538385263689,7993.30435605433,0.0,1.0
1996-10-08,20.5,20.5,20.5,20.5,500,12.0538385263689,12.0538385263689,12.0538385263689,12.0538385263689,850.351527239822,0.0,1.0
1996-10-09,20.5,21.5,20.5,20.5,1000,12.0538385263689,12.6418306496064,12.0538385263689,12.0538385263689,1700.70305447964,0.0,1.0
1996-10-10,20.5,20.5,20.5,20.5,5300,12.0538385263689,12.0538385263689,12.0538385263689,12.0538385263689,9013.72618874211,0.0,1.0
1996-10-11,20.5,21.5,20.5,20.5,6500,12.0538385263689,12.6418306496064,12.0538385263689,12.0538385263689,11054.5698541177,0.0,1.0
1996-10-14,20.5,22.0,20.5,22.0,3500,12.0538385263689,12.9358267112251,12.0538385263689,12.9358267112251,5952.46069067875,0.0,1.0
1996-10-15,20.5,21.75,20.5,21.75,1100,12.0538385263689,12.7888286804157,12.0538385263689,12.7888286804157,1870.77335992761,0.0,1.0
1996-10-16,20.5,22.0,20.5,22.0,39400,12.0538385263689,12.9358267112251,12.0538385263689,12.9358267112251,67007.700346498,0.0,1.0
1996-10-17,20.5,21.75,20.5,21.75,36700,12.0538385263689,12.7888286804157,12.0538385263689,12.7888286804157,62415.8020994029,0.0,1.0
1996-10-18,21.5,22.0,20.5,20.5,2200,12.6418306496064,12.9358267112251,12.0538385263689,12.0538385263689,3741.54671985522,0.0,1.0
1996-10-21,21.38,22.0,20.75,21.75,4800,12.5712715948179,12.9358267112251,12.2008365571782,12.7888286804157,8163.3746615023,0.0,1.0
1996-10-22,21.0,22.0,21.0,22.0,8700,12.3478345879876,12.9358267112251,12.3478345879876,12.9358267112251,14796.116573973,0.0,1.0
1996-10-23,21.375,22.0,20.75,21.75,500,12.6565304526873,13.026604442532,12.2864564628426,12.8785748465941,844.425732624913,0.15,1.0
1996-10-24,21.0,22.0,21.0,21.5,4000,12.4344860587805,13.026604442532,12.4344860587805,12.7305452506562,6755.40586099931,0.0,1.0
1996-10-25,21.0,21.0,21.0,21.0,1100,12.4344860587805,12.4344860587805,12.4344860587805,12.4344860587805,1857.73661177481,0.0,1.0
1996-10-28,21.0,21.25,21.0,21.0,4400,12.4344860587805,12.5825156547184,12.4344860587805,12.4344860587805,7430.94644709924,0.0,1.0
1996-10-29,21.0,21.25,20.5,21.25,1300,12.4344860587805,12.5825156547184,12.1384268669048,12.5825156547184,2195.50690482478,0.0,1.0
1996-10-30,21.0,21.25,21.0,21.0,2600,12.4344860587805,12.5825156547184,12.4344860587805,12.4344860587805,4391.01380964955,0.0,1.0
1996-10-31,21.0,21.25,20.5,21.0,6200,12.4344860587805,12.5825156547184,12.1384268669048,12.4344860587805,10470.8790845489,0.0,1.0
1996-11-01,20.75,21.0,20.5,21.0,5700,12.2864564628426,12.4344860587805,12.1384268669048,12.4344860587805,9626.45335192405,0.0,1.0
1996-11-04,20.5,20.5,20.5,20.5,200,12.1384268669048,12.1384268669048,12.1384268669048,12.1384268669048,337.770293049965,0.0,1.0
1996-11-05,20.5,20.5,20.5,20.5,0,12.1384268669048,12.1384268669048,12.1384268669048,12.1384268669048,0,0.0,1.0
1996-11-06,20.62,20.62,20.5,20.5,400,12.209481072955,12.209481072955,12.1384268669048,12.1384268669048,675.540586099928,0.0,1.0
1996-11-07,20.625,20.625,20.5,20.5,1800,12.2124416648737,12.2124416648737,12.1384268669048,12.1384268669048,3039.93263744969,0.0,1.0
1996-11-08,20.5,20.75,20.5,20.5,1500,12.1384268669048,12.2864564628426,12.1384268669048,12.1384268669048,2533.27719787474,0.0,1.0
1996-11-11,20.75,21.0,20.5,21.0,4300,12.2864564628426,12.4344860587805,12.1384268669048,12.4344860587805,7262.06130057428,0.0,1.0
1996-11-12,20.75,21.0,20.5,21.0,9800,12.2864564628426,12.4344860587805,12.1384268669048,12.4344860587805,16550.7443594484,0.0,1.0
1996-11-13,20.5,20.625,20.5,20.5,9800,12.1384268669048,12.2124416648737,12.1384268669048,12.1384268669048,16550.7443594483,0.0,1.0
1996-11-14,20.5,20.75,20.5,20.5,6800,12.1384268669048,12.2864564628426,12.1384268669048,12.1384268669048,11484.1899636988,0.0,1.0
1996-11-15,20.0,20.375,20.0,20.25,2600,11.8423676750291,12.0644120689358,11.8423676750291,11.9903972709669,4391.01380964953,0.0,1.0
1996-11-18,19.75,20.5,19.75,20.5,3700,11.6943380790912,12.1384268669048,11.6943380790912,12.1384268669048,6248.75042142435,0.0,1.0
1996-11-19,19.75,20.5,19.75,20.5,1900,11.6943380790912,12.1384268669048,11.6943380790912,12.1384268669048,3208.81778397467,0.0,1.0
1996-11-20,20.25,20.25,19.75,19.75,500,11.9903972709669,11.9903972709669,11.6943380790912,11.6943380790912,844.425732624915,0.0,1.0
1996-11-21,19.75,20.75,19.75,20.0,3100,11.6943380790912,12.2864564628426,11.6943380790912,11.8423676750291,5235.43954227446,0.0,1.0
1996-11-22,20.5,20.5,19.25,20.375,2300,12.1384268669048,12.1384268669048,11.3982788872155,12.0644120689358,3884.35837007459,0.0,1.0
1996-11-25,19.25,20.5,19.25,20.5,3200,11.3982788872155,12.1384268669048,11.3982788872155,12.1384268669048,5404.32468879943,0.0,1.0
1996-11-26,19.25,20.5,19.25,20.5,8300,11.3982788872155,12.1384268669048,11.3982788872155,12.1384268669048,14017.4671615735,0.0,1.0
1996-11-27,20.5,20.5,19.25,19.25,6400,12.1384268669048,12.1384268669048,11.3982788872155,11.3982788872155,10808.6493775989,0.0,1.0
1996-11-29,20.5,21.0,20.5,20.75,2900,12.1384268669048,12.4344860587805,12.1384268669048,12.2864564628426,4897.66924922449,0.0,1.0
1996-12-02,19.75,21.25,19.75,21.25,4600,11.6943380790912,12.5825156547184,11.6943380790912,12.5825156547184,7768.7167401492,0.0,1.0
1996-12-03,19.62,20.25,19.5,19.62,8300,11.6173626892035,11.9903972709669,11.5463084831533,11.6173626892035,14017.4671615736,0.0,1.0
1996-12-04,19.88,20.25,19.5,19.62,6500,11.7713134689789,11.9903972709669,11.5463084831533,11.6173626892035,10977.5345241239,0.0,1.0
1996-12-05,19.88,19.88,19.88,19.88,500,11.7713134689789,11.7713134689789,11.7713134689789,11.7713134689789,844.425732624912,0.0,1.0
1996-12-06,19.38,20.0,18.5,18.5,9000,11.4752542771032,11.8423676750291,10.9541900994019,10.9541900994019,15199.6631872484,0.0,1.0
1996-12-09,19.0,20.0,18.75,18.75,11700,11.2502492912776,11.8423676750291,11.1022196953397,11.1022196953397,19759.562143423,0.0,1.0
1996-12-10,18.75,18.75,18.75,18.75,900,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,1519.96631872485,0.0,1.0
1996-12-11,18.75,19.25,18.75,18.75,2400,11.1022196953397,11.3982788872155,11.1022196953397,11.1022196953397,4053.2435165996,0.0,1.0
1996-12-12,18.75,19.75,18.5,19.38,7800,11.1022196953397,11.6943380790912,10.9541900994019,11.4752542771032,13173.0414289487,0.0,1.0
1996-12-13,18.5,19.75,18.0,18.25,11900,10.9541900994019,11.6943380790912,10.6581309075261,10.806160503464,20097.3324364729,0.0,1.0
1996-12-16,18.5,19.0,18.0,18.38,2900,10.9541900994019,11.2502492912776,10.6581309075261,10.8831358933517,4897.66924922449,0.0,1.0
1996-12-17,18.25,19.5,18.25,19.5,500,10.806160503464,11.5463084831533,10.806160503464,11.5463084831533,844.425732624914,0.0,1.0
1996-12-18,19.5,19.5,18.25,18.25,10400,11.5463084831533,11.5463084831533,10.806160503464,10.806160503464,17564.0552385982,0.0,1.0
1996-12-19,18.75,19.5,18.75,19.0,4700,11.1022196953397,11.5463084831533,11.1022196953397,11.2502492912776,7937.60188667421,0.0,1.0
1996-12-20,19.5,19.75,19.0,19.5,8300,11.5463084831533,11.6943380790912,11.2502492912776,11.5463084831533,14017.4671615736,0.0,1.0
1996-12-23,18.75,19.25,18.75,19.0,10900,11.1022196953397,11.3982788872155,11.1022196953397,11.2502492912776,18408.4809712232,0.0,1.0
1996-12-24,18.75,18.75,18.75,18.75,0,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,0,0.0,1.0
1996-12-26,19.0,19.5,19.0,19.25,2500,11.2502492912776,11.5463084831533,11.2502492912776,11.3982788872155,4222.12866312457,0.0,1.0
1996-12-27,18.88,19.25,18.75,18.75,6000,11.1791950852274,11.3982788872155,11.1022196953397,11.1022196953397,10133.108791499,0.0,1.0
1996-12-30,19.0,19.25,18.75,18.75,14500,11.2502492912776,11.3982788872155,11.1022196953397,11.1022196953397,24488.3462461225,0.0,1.0
1996-12-31,18.75,19.25,18.75,18.75,10100,11.1022196953397,11.3982788872155,11.1022196953397,11.1022196953397,17057.3997990233,0.0,1.0
1997-01-02,19.13,19.25,18.75,19.13,13300,11.3272246811653,11.3982788872155,11.1022196953397,11.3272246811653,22461.7244878227,0.0,1.0
1997-01-03,19.13,19.25,18.75,19.13,0,11.3272246811653,11.3982788872155,11.1022196953397,11.3272246811653,0,0.0,1.0
1997-01-06,18.75,19.25,18.75,18.75,11100,11.1022196953397,11.3982788872155,11.1022196953397,11.1022196953397,18746.2512642731,0.0,1.0
1997-01-07,18.75,19.25,18.75,18.75,16500,11.1022196953397,11.3982788872155,11.1022196953397,11.1022196953397,27866.0491766222,0.0,1.0
1997-01-08,19.25,19.25,18.75,18.75,16000,11.3982788872155,11.3982788872155,11.1022196953397,11.1022196953397,27021.6234439971,0.0,1.0
1997-01-09,18.75,19.25,18.75,19.25,9800,11.1022196953397,11.3982788872155,11.1022196953397,11.3982788872155,16550.7443594484,0.0,1.0
1997-01-10,19.25,19.25,18.5,19.25,13500,11.3982788872155,11.3982788872155,10.9541900994019,11.3982788872155,22799.4947808726,0.0,1.0
1997-01-13,19.0,19.25,18.5,19.25,3800,11.2502492912776,11.3982788872155,10.9541900994019,11.3982788872155,6417.63556794934,0.0,1.0
1997-01-14,18.75,19.25,18.75,19.25,4100,11.1022196953397,11.3982788872155,11.1022196953397,11.3982788872155,6924.29100752431,0.0,1.0
1997-01-15,18.5,19.25,18.5,19.25,2500,10.9541900994019,11.3982788872155,10.9541900994019,11.3982788872155,4222.12866312456,0.0,1.0
1997-01-16,19.0,19.25,18.75,19.25,4200,11.2502492912776,11.3982788872155,11.1022196953397,11.3982788872155,7093.17615404927,0.0,1.0
1997-01-17,19.75,20.0,19.25,20.0,4200,11.6943380790912,11.8423676750291,11.3982788872155,11.8423676750291,7093.17615404927,0.0,1.0
1997-01-20,19.88,20.0,19.0,20.0,5300,11.7713134689789,11.8423676750291,11.2502492912776,11.8423676750291,8950.91276582406,0.0,1.0
1997-01-21,20.25,20.25,20.25,20.25,100,11.9903972709669,11.9903972709669,11.9903972709669,11.9903972709669,168.885146524983,0.0,1.0
1997-01-22,19.0,19.0,19.0,19.0,100,11.2502492912776,11.2502492912776,11.2502492912776,11.2502492912776,168.885146524983,0.0,1.0
1997-01-23,19.75,19.75,19.0,19.0,800,11.6943380790912,11.6943380790912,11.2502492912776,11.2502492912776,1351.08117219986,0.0,1.0
1997-01-24,19.63,19.63,19.0,19.0,3600,11.623283873041,11.623283873041,11.2502492912776,11.2502492912776,6079.86527489938,0.0,1.0
1997-01-27,19.38,19.38,19.0,19.0,14300,11.4752542771032,11.4752542771032,11.2502492912776,11.2502492912776,24150.5759530724,0.0,1.0
1997-01-28,19.25,19.38,19.25,19.25,800,11.3982788872155,11.4752542771032,11.3982788872155,11.3982788872155,1351.08117219986,0.0,1.0
1997-01-29,20.38,20.75,19.75,19.75,7600,12.0673726608546,12.2864564628426,11.6943380790912,11.6943380790912,12835.2711358987,0.0,1.0
1997-01-30,21.0,21.0,19.5,19.75,4300,12.4344860587805,12.4344860587805,11.5463084831533,11.6943380790912,7262.06130057426,0.0,1.0
1997-01-31,19.5,19.5,19.5,19.5,1500,11.5463084831533,11.5463084831533,11.5463084831533,11.5463084831533,2533.27719787475,0.0,1.0
1997-02-03,19.5,20.75,19.5,19.5,4800,11.5463084831533,12.2864564628426,11.5463084831533,11.5463084831533,8106.48703319919,0.0,1.0
1997-02-04,19.63,19.63,19.63,19.63,700,11.623283873041,11.623283873041,11.623283873041,11.623283873041,1182.19602567488,0.0,1.0
1997-02-05,19.63,20.25,19.5,20.25,12400,11.623283873041,11.9903972709669,11.5463084831533,11.9903972709669,20941.7581690979,0.0,1.0
1997-02-06,19.5,19.5,19.5,19.5,1300,11.5463084831533,11.5463084831533,11.5463084831533,11.5463084831533,2195.50690482478,0.0,1.0
1997-02-07,19.5,20.5,19.5,20.5,6400,11.5463084831533,12.1384268669048,11.5463084831533,12.1384268669048,10808.6493775989,0.0,1.0
1997-02-10,19.63,19.88,19.5,19.88,4100,11.623283873041,11.7713134689789,11.5463084831533,11.7713134689789,6924.2910075243,0.0,1.0
1997-02-11,19.75,20.0,19.75,19.75,12100,11.6943380790912,11.8423676750291,11.6943380790912,11.6943380790912,20435.1027295229,0.0,1.0
1997-02-12,20.25,20.75,19.75,19.75,800,11.9903972709669,12.2864564628426,11.6943380790912,11.6943380790912,1351.08117219986,0.0,1.0
1997-02-13,19.88,19.88,19.75,19.75,4500,11.7713134689789,11.7713134689789,11.6943380790912,11.6943380790912,7599.83159362421,0.0,1.0
1997-02-14,19.75,19.75,19.75,19.75,700,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,1182.19602567488,0.0,1.0
1997-02-18,19.75,19.75,19.75,19.75,5900,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,9964.22364497397,0.0,1.0
1997-02-19,19.5,20.5,19.5,20.5,3700,11.5463084831533,12.1384268669048,11.5463084831533,12.1384268669048,6248.75042142437,0.0,1.0
1997-02-20,19.0,20.25,19.0,19.25,14600,11.2502492912776,11.9903972709669,11.2502492912776,11.3982788872155,24657.2313926475,0.0,1.0
1997-02-21,19.75,19.75,18.75,18.75,600,11.6943380790912,11.6943380790912,11.1022196953397,11.1022196953397,1013.3108791499,0.0,1.0
1997-02-24,19.75,19.75,19.75,19.75,0,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,0,0.0,1.0
1997-02-25,19.0,19.5,18.5,18.75,10600,11.2502492912776,11.5463084831533,10.9541900994019,11.1022196953397,17901.8255316482,0.0,1.0
1997-02-26,18.75,20.0,18.75,20.0,1300,11.1022196953397,11.8423676750291,11.1022196953397,11.8423676750291,2195.50690482478,0.0,1.0
1997-02-27,18.75,18.75,18.75,18.75,100,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,168.885146524983,0.0,1.0
1997-02-28,18.75,20.0,18.75,18.75,1100,11.1022196953397,11.8423676750291,11.1022196953397,11.1022196953397,1857.73661177482,0.0,1.0
1997-03-03,19.0,19.0,18.75,19.0,2000,11.2502492912776,11.2502492912776,11.1022196953397,11.2502492912776,3377.70293049965,0.0,1.0
1997-03-04,18.88,19.5,18.75,18.75,5700,11.1791950852274,11.5463084831533,11.1022196953397,11.1022196953397,9626.45335192403,0.0,1.0
1997-03-05,18.75,18.75,18.75,18.75,300,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,506.65543957495,0.0,1.0
1997-03-06,19.5,19.5,19.5,19.5,200,11.5463084831533,11.5463084831533,11.5463084831533,11.5463084831533,337.770293049966,0.0,1.0
1997-03-07,18.75,18.75,18.75,18.75,2300,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,3884.35837007461,0.0,1.0
1997-03-10,19.25,19.75,18.75,19.25,8500,11.3982788872155,11.6943380790912,11.1022196953397,11.3982788872155,14355.2374546235,0.0,1.0
1997-03-11,19.38,19.75,19.0,19.5,7100,11.4752542771032,11.6943380790912,11.2502492912776,11.5463084831533,11990.8454032737,0.0,1.0
1997-03-12,20.0,20.25,19.75,20.0,28400,11.8423676750291,11.9903972709669,11.6943380790912,11.8423676750291,47963.3816130949,0.0,1.0
1997-03-13,19.75,20.5,19.75,20.13,5300,11.6943380790912,12.1384268669048,11.6943380790912,11.9193430649167,8950.91276582407,0.0,1.0
1997-03-14,19.75,20.13,19.75,19.75,5500,11.6943380790912,11.9193430649167,11.6943380790912,11.6943380790912,9288.68305887404,0.0,1.0
1997-03-17,20.0,20.25,19.63,19.63,3700,11.8423676750291,11.9903972709669,11.623283873041,11.623283873041,6248.75042142433,0.0,1.0
1997-03-18,20.0,20.0,19.5,20.0,1200,11.8423676750291,11.8423676750291,11.5463084831533,11.8423676750291,2026.62175829978,0.0,1.0
1997-03-19,19.75,20.5,19.75,20.5,3100,11.6943380790912,12.1384268669048,11.6943380790912,12.1384268669048,5235.43954227446,0.0,1.0
1997-03-20,20.13,20.13,19.75,19.75,5800,11.9193430649167,11.9193430649167,11.6943380790912,11.6943380790912,9795.33849844903,0.0,1.0
1997-03-21,19.75,20.5,19.75,19.75,1000,11.6943380790912,12.1384268669048,11.6943380790912,11.6943380790912,1688.85146524983,0.0,1.0
1997-03-24,19.75,19.75,19.75,19.75,1700,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,2871.0474909247,0.0,1.0
1997-03-25,19.75,19.75,19.63,19.75,500,11.6943380790912,11.6943380790912,11.623283873041,11.6943380790912,844.425732624913,0.0,1.0
1997-03-26,19.75,19.75,19.75,19.75,200,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,337.770293049965,0.0,1.0
1997-03-27,19.75,19.75,19.75,19.75,1200,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,2026.62175829979,0.0,1.0
1997-03-31,19.75,19.75,19.75,19.75,27300,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,46105.6450013202,0.0,1.0
1997-04-01,19.75,19.75,19.75,19.75,24100,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,40701.3203125208,0.0,1.0
1997-04-02,19.75,19.75,19.75,19.75,0,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,0,0.0,1.0
1997-04-03,19.75,19.75,19.75,19.75,300,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,506.655439574948,0.0,1.0
1997-04-04,19.75,19.75,19.75,19.75,2700,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,4559.89895617453,0.0,1.0
1997-04-07,19.38,20.13,19.38,19.75,7900,11.4752542771032,11.9193430649167,11.4752542771032,11.6943380790912,13341.9265754736,0.0,1.0
1997-04-08,18.31,19.38,18.25,18.75,25700,10.8416876064891,11.4752542771032,10.806160503464,11.1022196953397,43403.4826569205,0.0,1.0
1997-04-09,18.25,19.25,18.25,19.0,14900,10.806160503464,11.3982788872155,10.806160503464,11.2502492912776,25163.8868322224,0.0,1.0
1997-04-10,18.38,18.63,18.25,18.63,3000,10.8831358933517,11.0311654892896,10.806160503464,11.0311654892896,5066.55439574948,0.0,1.0
1997-04-11,18.75,18.75,18.25,18.25,2800,11.1022196953397,11.1022196953397,10.806160503464,10.806160503464,4728.78410269953,0.0,1.0
1997-04-14,18.75,18.75,18.75,18.75,0,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,0,0.0,1.0
1997-04-15,18.25,18.5,18.25,18.25,3300,10.806160503464,10.9541900994019,10.806160503464,10.806160503464,5573.20983532443,0.0,1.0
1997-04-16,18.38,19.0,18.25,18.81,4100,10.8831358933517,11.2502492912776,10.806160503464,11.1377467983648,6924.29100752429,0.0,1.0
1997-04-17,18.5,18.5,18.5,18.5,100,10.9541900994019,10.9541900994019,10.9541900994019,10.9541900994019,168.885146524982,0.0,1.0
1997-04-18,18.5,19.5,18.25,18.25,1100,10.9541900994019,11.5463084831533,10.806160503464,10.806160503464,1857.7366117748,0.0,1.0
1997-04-21,18.38,18.38,18.25,18.38,5100,10.8831358933517,10.8831358933517,10.806160503464,10.8831358933517,8613.14247277412,0.0,1.0
1997-04-22,18.75,19.25,18.25,18.25,3100,11.1022196953397,11.3982788872155,10.806160503464,10.806160503464,5235.43954227448,0.0,1.0
1997-04-23,18.25,18.31,18.25,18.31,4000,10.806160503464,10.8416876064891,10.806160503464,10.8416876064891,6755.40586099931,0.0,1.0
1997-04-24,18.25,19.0,18.25,18.63,44600,10.806160503464,11.2502492912776,10.806160503464,11.0311654892896,75322.7753501424,0.0,1.0
1997-04-25,18.25,18.75,18.25,18.25,3300,10.806160503464,11.1022196953397,10.806160503464,10.806160503464,5573.20983532443,0.0,1.0
1997-04-28,18.5,18.75,18.25,18.75,8800,10.9541900994019,11.1022196953397,10.806160503464,11.1022196953397,14861.8928941984,0.0,1.0
1997-04-29,18.25,18.75,18.25,18.75,600,10.806160503464,11.1022196953397,10.806160503464,11.1022196953397,1013.3108791499,0.0,1.0
1997-04-30,18.25,18.5,18.25,18.25,4600,10.806160503464,10.9541900994019,10.806160503464,10.806160503464,7768.71674014921,0.0,1.0
1997-05-01,18.0,18.63,18.0,18.0,6600,10.6581309075261,11.0311654892896,10.6581309075261,10.6581309075261,11146.4196706489,0.0,1.0
1997-05-02,18.38,18.38,18.0,18.0,15400,10.8831358933517,10.8831358933517,10.6581309075261,10.6581309075261,26008.3125648473,0.0,1.0
1997-05-05,17.94,18.38,17.63,18.13,17400,10.6226038045011,10.8831358933517,10.4390471055381,10.7351062974138,29386.0154953469,0.0,1.0
1997-05-06,18.75,18.75,17.75,18.38,10800,11.1022196953397,11.1022196953397,10.5101013115883,10.8831358933517,18239.5958246982,0.0,1.0
1997-05-07,18.5,19.0,18.0,18.75,8600,10.9541900994019,11.2502492912776,10.6581309075261,11.1022196953397,14524.1226011485,0.0,1.0
1997-05-08,18.5,19.5,18.0,19.0,18800,10.9541900994019,11.5463084831533,10.6581309075261,11.2502492912776,31750.4075466967,0.0,1.0
1997-05-09,19.13,19.25,18.5,18.5,2900,11.3272246811653,11.3982788872155,10.9541900994019,10.9541900994019,4897.66924922449,0.0,1.0
1997-05-12,19.38,19.5,18.75,19.0,7300,11.4752542771032,11.5463084831533,11.1022196953397,11.2502492912776,12328.6156963237,0.0,1.0
1997-05-13,19.38,19.38,19.38,19.38,500,11.4752542771032,11.4752542771032,11.4752542771032,11.4752542771032,844.42573262491,0.0,1.0
1997-05-14,19.0,19.75,19.0,19.13,8300,11.2502492912776,11.6943380790912,11.2502492912776,11.3272246811653,14017.4671615736,0.0,1.0
1997-05-15,19.0,19.0,18.75,18.75,1300,11.2502492912776,11.2502492912776,11.1022196953397,11.1022196953397,2195.50690482477,0.0,1.0
1997-05-16,19.0,19.38,19.0,19.0,4700,11.2502492912776,11.4752542771032,11.2502492912776,11.2502492912776,7937.60188667419,0.0,1.0
1997-05-19,19.75,19.75,19.75,19.75,200,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,337.770293049965,0.0,1.0
1997-05-20,19.75,19.75,19.75,19.75,0,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,0,0.0,1.0
1997-05-21,19.75,19.75,18.75,18.75,900,11.6943380790912,11.6943380790912,11.1022196953397,11.1022196953397,1519.96631872484,0.0,1.0
1997-05-22,18.75,18.75,18.75,18.75,300,11.1022196953397,11.1022196953397,11.1022196953397,11.1022196953397,506.65543957495,0.0,1.0
1997-05-23,19.0,19.25,19.0,19.25,600,11.2502492912776,11.3982788872155,11.2502492912776,11.3982788872155,1013.3108791499,0.0,1.0
1997-05-27,19.25,19.25,18.75,19.25,900,11.3982788872155,11.3982788872155,11.1022196953397,11.3982788872155,1519.96631872484,0.0,1.0
1997-05-28,19.75,19.75,18.75,19.75,200,11.6943380790912,11.6943380790912,11.1022196953397,11.6943380790912,337.770293049965,0.0,1.0
1997-05-29,19.75,19.75,19.75,19.75,0,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,0,0.0,1.0
1997-05-30,19.75,19.75,19.75,19.75,1000,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,1688.85146524983,0.0,1.0
1997-06-02,18.75,19.75,18.75,19.75,2600,11.1022196953397,11.6943380790912,11.1022196953397,11.6943380790912,4391.01380964956,0.0,1.0
1997-06-03,19.25,19.38,18.5,19.38,8100,11.3982788872155,11.4752542771032,10.9541900994019,11.4752542771032,13679.6968685236,0.0,1.0
1997-06-04,18.75,18.88,18.75,18.88,2100,11.1022196953397,11.1791950852274,11.1022196953397,11.1791950852274,3546.58807702465,0.0,1.0
1997-06-05,19.13,19.13,18.88,18.88,600,11.3272246811653,11.3272246811653,11.1791950852274,11.1791950852274,1013.3108791499,0.0,1.0
1997-06-06,19.0,19.13,19.0,19.0,21900,11.2502492912776,11.3272246811653,11.2502492912776,11.2502492912776,36985.8470889712,0.0,1.0
1997-06-09,19.0,19.0,19.0,19.0,2000,11.2502492912776,11.2502492912776,11.2502492912776,11.2502492912776,3377.70293049965,0.0,1.0
1997-06-10,19.75,19.88,19.0,19.0,8900,11.6943380790912,11.7713134689789,11.2502492912776,11.2502492912776,15030.7780407234,0.0,1.0
1997-06-11,19.0,19.0,19.0,19.0,200,11.2502492912776,11.2502492912776,11.2502492912776,11.2502492912776,337.770293049965,0.0,1.0
1997-06-12,19.0,19.25,19.0,19.0,2200,11.2502492912776,11.3982788872155,11.2502492912776,11.2502492912776,3715.47322354962,0.0,1.0
1997-06-13,19.13,19.5,19.13,19.5,200,11.3272246811653,11.5463084831533,11.3272246811653,11.5463084831533,337.770293049965,0.0,1.0
1997-06-16,19.63,20.0,19.13,19.13,14200,11.623283873041,11.8423676750291,11.3272246811653,11.3272246811653,23981.6908065476,0.0,1.0
1997-06-17,20.0,20.0,19.13,19.75,8000,11.8423676750291,11.8423676750291,11.3272246811653,11.6943380790912,13510.8117219986,0.0,1.0
1997-06-18,19.38,19.38,19.38,19.38,200,11.4752542771032,11.4752542771032,11.4752542771032,11.4752542771032,337.770293049964,0.0,1.0
1997-06-19,20.0,20.0,19.38,20.0,2900,11.8423676750291,11.8423676750291,11.4752542771032,11.8423676750291,4897.66924922448,0.0,1.0
1997-06-20,20.0,20.0,19.38,19.38,2100,11.8423676750291,11.8423676750291,11.4752542771032,11.4752542771032,3546.58807702462,0.0,1.0
1997-06-23,19.75,20.0,19.38,19.38,1900,11.6943380790912,11.8423676750291,11.4752542771032,11.4752542771032,3208.81778397467,0.0,1.0
1997-06-24,19.38,20.0,19.38,19.38,5000,11.4752542771032,11.8423676750291,11.4752542771032,11.4752542771032,8444.2573262491,0.0,1.0
1997-06-25,19.5,19.75,19.38,19.38,37700,11.5463084831533,11.6943380790912,11.4752542771032,11.4752542771032,63669.7002399186,0.0,1.0
1997-06-26,20.0,20.0,19.38,19.38,3800,11.8423676750291,11.8423676750291,11.4752542771032,11.4752542771032,6417.63556794932,0.0,1.0
1997-06-27,19.5,20.0,19.5,20.0,10600,11.5463084831533,11.8423676750291,11.5463084831533,11.8423676750291,17901.8255316482,0.0,1.0
1997-06-30,19.63,20.25,19.5,19.63,5200,11.623283873041,11.9903972709669,11.5463084831533,11.623283873041,8782.02761929911,0.0,1.0
1997-07-01,19.5,19.75,19.5,19.75,2500,11.5463084831533,11.6943380790912,11.5463084831533,11.6943380790912,4222.12866312458,0.0,1.0
1997-07-02,19.75,20.5,19.5,19.75,8300,11.6943380790912,12.1384268669048,11.5463084831533,11.6943380790912,14017.4671615736,0.0,1.0
1997-07-03,19.75,19.75,19.63,19.63,1400,11.6943380790912,11.6943380790912,11.623283873041,11.623283873041,2364.39205134976,0.0,1.0
1997-07-07,20.0,20.5,19.63,19.63,9700,11.8423676750291,12.1384268669048,11.623283873041,11.623283873041,16381.8592129233,0.0,1.0
1997-07-08,19.63,19.88,19.63,19.63,14800,11.623283873041,11.7713134689789,11.623283873041,11.623283873041,24995.0016856975,0.0,1.0
1997-07-09,19.63,19.88,19.63,19.63,4300,11.623283873041,11.7713134689789,11.623283873041,11.623283873041,7262.06130057426,0.0,1.0
1997-07-10,20.75,20.75,19.63,20.75,2300,12.2864564628426,12.2864564628426,11.623283873041,12.2864564628426,3884.35837007462,0.0,1.0
1997-07-11,20.12,20.75,20.12,20.5,3200,11.9134218810792,12.2864564628426,11.9134218810792,12.1384268669048,5404.32468879946,0.0,1.0
1997-07-14,20.13,20.75,20.13,20.13,1700,11.9193430649167,12.2864564628426,11.9193430649167,11.9193430649167,2871.04749092472,0.0,1.0
1997-07-15,20.88,20.88,20.88,20.88,9900,12.3634318527303,12.3634318527303,12.3634318527303,12.3634318527303,16719.6295059733,0.0,1.0
1997-07-16,20.75,20.88,20.0,20.88,6900,12.2864564628426,12.3634318527303,11.8423676750291,12.3634318527303,11653.0751102238,0.0,1.0
1997-07-17,19.75,19.75,19.75,19.75,6500,11.6943380790912,11.6943380790912,11.6943380790912,11.6943380790912,10977.5345241239,0.0,1.0
1997-07-18,20.75,20.75,19.88,20.75,200,12.2864564628426,12.2864564628426,11.7713134689789,12.2864564628426,337.770293049967,0.0,1.0
1997-07-21,20.0,20.0,19.88,20.0,300,11.8423676750291,11.8423676750291,11.7713134689789,11.8423676750291,506.655439574946,0.0,1.0
1997-07-22,20.13,20.13,19.88,19.88,2700,11.9193430649167,11.9193430649167,11.7713134689789,11.7713134689789,4559.89895617455,0.0,1.0
1997-07-23,20.12,20.12,20.12,20.12,0,11.9134218810792,11.9134218810792,11.9134218810792,11.9134218810792,0,0.0,1.0
1997-07-24,20.12,20.12,20.12,20.12,0,11.9134218810792,11.9134218810792,11.9134218810792,11.9134218810792,0,0.0,1.0
1997-07-25,19.88,20.25,19.88,19.88,1300,11.7713134689789,11.9903972709669,11.7713134689789,11.7713134689789,2195.50690482477,0.0,1.0
1997-07-28,21.0,21.25,20.63,21.0,3800,12.4344860587805,12.5825156547184,12.2154022567925,12.4344860587805,6417.63556794934,0.0,1.0
1997-07-29,20.0,21.25,20.0,21.0,2500,11.8423676750291,12.5825156547184,11.8423676750291,12.4344860587805,4222.12866312455,0.0,1.0
1997-07-30,20.0,21.0,20.0,21.0,4200,11.8423676750291,12.4344860587805,11.8423676750291,12.4344860587805,7093.17615404924,0.0,1.0
1997-07-31,20.5,20.75,20.5,20.75,35400,12.1384268669048,12.2864564628426,12.1384268669048,12.2864564628426,59785.3418698438,0.0,1.0
1997-08-01,20.88,21.13,20.25,21.13,2000,12.3634318527303,12.5114614486682,11.9903972709669,12.5114614486682,3377.70293049966,0.0,1.0
1997-08-04,20.25,21.0,20.25,20.25,800,11.9903972709669,12.4344860587805,11.9903972709669,11.9903972709669,1351.08117219986,0.0,1.0
1997-08-05,20.5,21.0,20.25,21.0,6600,12.1384268669048,12.4344860587805,11.9903972709669,12.4344860587805,11146.4196706488,0.0,1.0
1997-08-06,20.5,21.25,20.25,20.5,2200,12.1384268669048,12.5825156547184,11.9903972709669,12.1384268669048,3715.47322354961,0.0,1.0
1997-08-07,21.25,21.25,20.38,20.38,2500,12.5825156547184,12.5825156547184,12.0673726608546,12.0673726608546,4222.12866312456,0.0,1.0
1997-08-08,21.25,21.25,20.38,20.38,1400,12.5825156547184,12.5825156547184,12.0673726608546,12.0673726608546,2364.39205134975,0.0,1.0
1997-08-11,20.25,21.25,20.25,21.25,1400,11.9903972709669,12.5825156547184,11.9903972709669,12.5825156547184,2364.39205134976,0.0,1.0
1997-08-12,21.25,21.25,20.25,20.5,1000,12.5825156547184,12.5825156547184,11.9903972709669,12.1384268669048,1688.85146524982,0.0,1.0
1997-08-13,20.81,21.25,20.5,20.5,7000,12.3219835658677,12.5825156547184,12.1384268669048,12.1384268669048,11821.9602567488,0.0,1.0
1997-08-14,21.0,21.25,20.5,20.5,8100,12.4344860587805,12.5825156547184,12.1384268669048,12.1384268669048,13679.6968685236,0.0,1.0
1997-08-15,20.5,21.0,20.38,20.38,1800,12.1384268669048,12.4344860587805,12.0673726608546,12.0673726608546,3039.93263744968,0.0,1.0
1997-08-18,20.63,21.0,20.38,21.0,800,12.2154022567925,12.4344860587805,12.0673726608546,12.4344860587805,1351.08117219986,0.0,1.0
1997-08-19,21.25,21.25,20.38,21.25,2800,12.5825156547184,12.5825156547184,12.0673726608546,12.5825156547184,4728.7841026995,0.0,1.0
1997-08-20,22.75,23.0,20.5,21.25,20200,13.4706932303455,13.6187228262834,12.1384268669048,12.5825156547184,34114.7995980466,0.0,1.0
1997-08-21,24.25,24.25,22.38,23.75,15700,14.3588708059727,14.3588708059727,13.2516094283575,14.062811614097,26514.9680044223,0.0,1.0
1997-08-22,24.25,24.5,23.5,23.5,10400,14.3588708059727,14.5069004019106,13.9147820181591,13.9147820181591,17564.0552385982,0.0,1.0
1997-08-25,23.5,24.5,23.5,24.5,8700,13.9147820181591,14.5069004019106,13.9147820181591,14.5069004019106,14693.0077476735,0.0,1.0
1997-08-26,24.0,25.25,23.5,24.5,32300,14.2108412100349,14.9509891897242,13.9147820181591,14.5069004019106,54549.9023275693,0.0,1.0
1997-08-27,24.5,25.25,24.25,25.0,12400,14.5069004019106,14.9509891897242,14.3588708059727,14.8029595937863,20941.7581690978,0.0,1.0
1997-08-28,24.5,25.0,24.0,25.0,5700,14.5069004019106,14.8029595937863,14.2108412100349,14.8029595937863,9626.453351924,0.0,1.0
1997-08-29,24.0,24.5,24.0,24.0,7800,14.2108412100349,14.5069004019106,14.2108412100349,14.2108412100349,13173.0414289486,0.0,1.0
1997-09-02,25.0,25.0,24.0,24.0,14100,14.8029595937863,14.8029595937863,14.2108412100349,14.2108412100349,23812.8056600226,0.0,1.0
1997-09-03,24.0,25.0,24.0,24.0,9000,14.2108412100349,14.8029595937863,14.2108412100349,14.2108412100349,15199.6631872484,0.0,1.0
1997-09-04,24.0,25.0,24.0,24.0,3200,14.2108412100349,14.8029595937863,14.2108412100349,14.2108412100349,5404.32468879943,0.0,1.0
1997-09-05,24.5,25.0,24.0,24.25,21700,14.5069004019106,14.8029595937863,14.2108412100349,14.3588708059727,36648.0767959212,0.0,1.0
1997-09-08,25.0,25.5,24.25,25.0,5900,14.8029595937863,15.099018785662,14.3588708059727,14.8029595937863,9964.22364497399,0.0,1.0
1997-09-09,24.75,24.75,24.38,24.75,7600,14.6549299978485,14.6549299978485,14.4358461958604,14.6549299978485,12835.2711358986,0.0,1.0
1997-09-10,24.88,25.0,24.5,24.75,7100,14.7319053877361,14.8029595937863,14.5069004019106,14.6549299978485,11990.8454032738,0.0,1.0
1997-09-11,25.0,25.0,24.63,25.0,17700,14.8029595937863,14.8029595937863,14.5838757917983,14.8029595937863,29892.670934922,0.0,1.0
1997-09-12,25.25,25.38,24.75,25.38,1200,14.9509891897242,15.0279645796119,14.6549299978485,15.0279645796119,2026.62175829979,0.0,1.0
1997-09-15,24.75,25.38,24.75,25.38,7100,14.6549299978485,15.0279645796119,14.6549299978485,15.0279645796119,11990.8454032737,0.0,1.0
1997-09-16,25.5,25.5,24.88,25.38,9900,15.099018785662,15.099018785662,14.7319053877361,15.0279645796119,16719.6295059733,0.0,1.0
1997-09-17,25.5,25.5,25.0,25.25,3700,15.099018785662,15.099018785662,14.8029595937863,14.9509891897242,6248.75042142438,0.0,1.0
1997-09-18,25.38,25.5,24.75,25.38,2000,15.0279645796119,15.099018785662,14.6549299978485,15.0279645796119,3377.70293049965,0.0,1.0
1997-09-19,25.38,25.38,24.75,24.75,2700,15.0279645796119,15.0279645796119,14.6549299978485,14.6549299978485,4559.89895617452,0.0,1.0
1997-09-22,25.25,25.5,24.75,25.5,2600,14.9509891897242,15.099018785662,14.6549299978485,15.099018785662,4391.01380964954,0.0,1.0
1997-09-23,25.0,25.25,25.0,25.0,3500,14.8029595937863,14.9509891897242,14.8029595937863,14.8029595937863,5910.9801283744,0.0,1.0
1997-09-24,24.88,25.25,24.88,25.25,900,14.7319053877361,14.9509891897242,14.7319053877361,14.9509891897242,1519.96631872485,0.0,1.0
1997-09-25,24.88,25.25,24.88,24.88,2200,14.7319053877361,14.9509891897242,14.7319053877361,14.7319053877361,3715.47322354963,0.0,1.0
1997-09-26,25.0,25.25,24.75,25.25,2200,14.8029595937863,14.9509891897242,14.6549299978485,14.9509891897242,3715.47322354962,0.0,1.0
1997-09-29,24.88,25.0,24.75,24.75,5200,14.7319053877361,14.8029595937863,14.6549299978485,14.6549299978485,8782.02761929912,0.0,1.0
1997-09-30,24.75,24.88,24.75,24.88,10200,14.6549299978485,14.7319053877361,14.6549299978485,14.7319053877361,17226.2849455482,0.0,1.0
1997-10-01,24.88,25.0,24.75,25.0,3500,14.7319053877361,14.8029595937863,14.6549299978485,14.8029595937863,5910.98012837441,0.0,1.0
1997-10-02,24.75,25.0,24.75,24.75,700,14.6549299978485,14.8029595937863,14.6549299978485,14.6549299978485,1182.19602567488,0.0,1.0
1997-10-03,25.0,25.13,24.88,25.0,5900,14.8029595937863,14.879934983674,14.7319053877361,14.8029595937863,9964.22364497399,0.0,1.0
1997-10-06,24.88,25.25,24.88,25.0,24500,14.7319053877361,14.9509891897242,14.7319053877361,14.8029595937863,41376.8608986209,0.0,1.0
1997-10-07,25.13,25.38,24.88,25.38,3500,14.879934983674,15.0279645796119,14.7319053877361,15.0279645796119,5910.9801283744,0.0,1.0
1997-10-08,25.0,25.13,25.0,25.0,1400,14.8029595937863,14.879934983674,14.8029595937863,14.8029595937863,2364.39205134976,0.0,1.0
1997-10-09,24.88,24.88,24.75,24.75,3500,14.7319053877361,14.7319053877361,14.6549299978485,14.6549299978485,5910.98012837441,0.0,1.0
1997-10-10,25.0,25.0,24.88,25.0,1200,14.8029595937863,14.8029595937863,14.7319053877361,14.8029595937863,2026.62175829979,0.0,1.0
1997-10-13,24.75,25.0,24.75,25.0,2600,14.6549299978485,14.8029595937863,14.6549299978485,14.8029595937863,4391.01380964954,0.0,1.0
1997-10-14,24.75,24.94,24.75,24.94,2400,14.6549299978485,14.7674324907612,14.6549299978485,14.7674324907612,4053.24351659957,0.0,1.0
1997-10-15,24.88,25.0,24.75,24.88,9400,14.7319053877361,14.8029595937863,14.6549299978485,14.7319053877361,15875.2037733484,0.0,1.0
1997-10-16,24.75,24.88,24.75,24.88,11600,15.0102010280993,15.0890424880449,15.0102010280993,15.0890424880449,19126.9923342495,0.6,1.0
1997-10-17,24.38,24.88,24.38,24.88,600,14.7858061036389,15.0890424880449,14.7858061036389,15.0890424880449,989.327189702558,0.0,1.0
1997-10-20,24.25,24.25,24.25,24.25,100,14.7069646436933,14.7069646436933,14.7069646436933,14.7069646436933,164.887864950427,0.0,1.0
1997-10-21,24.5,24.5,24.25,24.38,11700,14.8585828358963,14.8585828358963,14.7069646436933,14.7858061036389,19291.8801991999,0.0,1.0
1997-10-22,24.69,25.0,24.38,24.69,2900,14.9738126619706,15.1618192203024,14.7858061036389,14.9738126619706,4781.74808356238,0.0,1.0
1997-10-23,24.75,24.75,24.25,24.25,1300,15.0102010280993,15.0102010280993,14.7069646436933,14.7069646436933,2143.54224435555,0.0,1.0
1997-10-24,24.69,24.69,24.38,24.38,2100,14.9738126619706,14.9738126619706,14.7858061036389,14.7858061036389,3462.64516395896,0.0,1.0
1997-10-27,24.38,24.5,24.38,24.38,6300,14.7858061036389,14.8585828358963,14.7858061036389,14.7858061036389,10387.9354918769,0.0,1.0
1997-10-28,24.0,24.75,23.88,24.0,4500,14.5553464514903,15.0102010280993,14.4825697192328,14.5553464514903,7419.95392276919,0.0,1.0
1997-10-29,24.13,24.38,24.13,24.13,3700,14.6341879114358,14.7858061036389,14.6341879114358,14.6341879114358,6100.8510031658,0.0,1.0
1997-10-30,24.25,24.25,24.25,24.25,200,14.7069646436933,14.7069646436933,14.7069646436933,14.7069646436933,329.775729900853,0.0,1.0
1997-10-31,24.25,24.63,24.13,24.13,4600,14.7069646436933,14.9374242958419,14.6341879114358,14.6341879114358,7584.84178771962,0.0,1.0
1997-11-03,24.25,24.25,24.25,24.25,0,14.7069646436933,14.7069646436933,14.7069646436933,14.7069646436933,0,0.0,1.0
1997-11-04,24.25,24.25,24.25,24.25,500,14.7069646436933,14.7069646436933,14.7069646436933,14.7069646436933,824.439324752133,0.0,1.0
1997-11-05,24.38,24.5,24.25,24.5,2300,14.7858061036389,14.8585828358963,14.7069646436933,14.8585828358963,3792.42089385981,0.0,1.0
1997-11-06,24.44,24.5,24.25,24.25,4800,14.8221944697676,14.8585828358963,14.7069646436933,14.7069646436933,7914.61751762048,0.0,1.0
1997-11-07,23.88,24.38,23.88,24.38,2600,14.4825697192328,14.7858061036389,14.4825697192328,14.7858061036389,4287.0844887111,0.0,1.0
1997-11-10,23.88,24.75,23.88,24.75,1700,14.4825697192328,15.0102010280993,14.4825697192328,15.0102010280993,2803.09370415726,0.0,1.0
1997-11-11,24.13,24.13,24.13,24.13,500,14.6341879114358,14.6341879114358,14.6341879114358,14.6341879114358,824.439324752136,0.0,1.0
1997-11-12,24.0,24.25,23.88,23.88,2400,14.5553464514903,14.7069646436933,14.4825697192328,14.4825697192328,3957.30875881023,0.0,1.0
1997-11-13,24.06,24.06,23.88,23.88,1800,14.591734817619,14.591734817619,14.4825697192328,14.4825697192328,2967.98156910768,0.0,1.0
1997-11-14,24.06,24.06,24.06,24.06,1600,14.591734817619,14.591734817619,14.591734817619,14.591734817619,2638.20583920683,0.0,1.0
1997-11-17,24.63,24.63,24.0,24.0,3300,14.9374242958419,14.9374242958419,14.5553464514903,14.5553464514903,5441.29954336408,0.0,1.0
1997-11-18,24.38,24.63,24.25,24.25,3400,14.7858061036389,14.9374242958419,14.7069646436933,14.7069646436933,5606.18740831449,0.0,1.0
1997-11-19,24.75,24.75,24.75,24.75,400,15.0102010280993,15.0102010280993,15.0102010280993,15.0102010280993,659.551459801709,0.0,1.0
1997-11-20,24.38,24.56,24.38,24.38,1300,14.7858061036389,14.894971202025,14.7858061036389,14.7858061036389,2143.54224435554,0.0,1.0
1997-11-21,24.63,24.88,24.38,24.38,6000,14.9374242958419,15.0890424880449,14.7858061036389,14.7858061036389,9893.27189702559,0.0,1.0
1997-11-24,24.38,24.38,24.38,24.38,3700,14.7858061036389,14.7858061036389,14.7858061036389,14.7858061036389,6100.85100316577,0.0,1.0
1997-11-25,24.25,24.44,24.25,24.25,19200,14.7069646436933,14.8221944697676,14.7069646436933,14.7069646436933,31658.4700704819,0.0,1.0
1997-11-26,24.31,24.31,24.31,24.31,9400,14.743353009822,14.743353009822,14.743353009822,14.743353009822,15499.4593053401,0.0,1.0
1997-11-28,24.31,24.31,24.31,24.31,0,14.743353009822,14.743353009822,14.743353009822,14.743353009822,0,0.0,1.0
1997-12-01,24.31,24.31,24.31,24.31,9500,14.743353009822,14.743353009822,14.743353009822,14.743353009822,15664.3471702906,0.0,1.0
1997-12-02,24.19,24.5,24.19,24.31,2000,14.6705762775646,14.8585828358963,14.6705762775646,14.743353009822,3297.75729900853,0.0,1.0
1997-12-03,24.19,24.19,24.19,24.19,300,14.6705762775646,14.6705762775646,14.6705762775646,14.6705762775646,494.663594851279,0.0,1.0
1997-12-04,24.38,24.38,24.19,24.19,3100,14.7858061036389,14.7858061036389,14.6705762775646,14.6705762775646,5111.52381346322,0.0,1.0
1997-12-05,24.13,24.25,24.13,24.25,3600,14.6341879114358,14.7069646436933,14.6341879114358,14.7069646436933,5935.96313821538,0.0,1.0
1997-12-08,24.25,24.38,24.13,24.38,15200,14.7069646436933,14.7858061036389,14.6341879114358,14.7858061036389,25062.9554724648,0.0,1.0
1997-12-09,24.19,24.19,24.13,24.13,7500,14.6705762775646,14.6705762775646,14.6341879114358,14.6341879114358,12366.589871282,0.0,1.0
1997-12-10,24.13,24.13,24.13,24.13,2100,14.6341879114358,14.6341879114358,14.6341879114358,14.6341879114358,3462.64516395897,0.0,1.0
1997-12-11,24.0,24.13,24.0,24.13,12000,14.5553464514903,14.6341879114358,14.5553464514903,14.6341879114358,19786.5437940512,0.0,1.0
1997-12-12,24.0,24.13,24.0,24.0,10200,14.5553464514903,14.6341879114358,14.5553464514903,14.5553464514903,16818.5622249435,0.0,1.0
1997-12-15,24.0,24.0,24.0,24.0,400,14.5553464514903,14.5553464514903,14.5553464514903,14.5553464514903,659.551459801705,0.0,1.0
1997-12-16,23.88,24.0,23.88,23.88,4400,14.4825697192328,14.5553464514903,14.4825697192328,14.4825697192328,7255.06605781878,0.0,1.0
1997-12-17,24.0,24.0,23.88,24.0,11700,14.5553464514903,14.5553464514903,14.4825697192328,14.5553464514903,19291.8801991999,0.0,1.0
1997-12-18,23.94,24.06,23.94,23.94,21700,14.5189580853615,14.591734817619,14.5189580853615,14.5189580853615,35780.6666942427,0.0,1.0
1997-12-19,23.81,23.81,23.75,23.75,900,14.440116625416,14.440116625416,14.4037282592872,14.4037282592872,1483.99078455384,0.0,1.0
1997-12-22,24.0,24.0,23.75,23.75,4900,14.5553464514903,14.5553464514903,14.4037282592872,14.4037282592872,8079.50538257089,0.0,1.0
1997-12-23,24.0,24.0,23.75,23.75,2000,14.5553464514903,14.5553464514903,14.4037282592872,14.4037282592872,3297.75729900853,0.0,1.0
1997-12-24,23.75,23.75,23.75,23.75,3000,14.4037282592872,14.4037282592872,14.4037282592872,14.4037282592872,4946.63594851282,0.0,1.0
1997-12-26,23.5,23.5,23.5,23.5,3200,14.2521100670842,14.2521100670842,14.2521100670842,14.2521100670842,5276.41167841366,0.0,1.0
1997-12-29,23.5,23.75,23.5,23.5,1700,14.2521100670842,14.4037282592872,14.2521100670842,14.2521100670842,2803.09370415726,0.0,1.0
1997-12-30,23.5,23.63,23.5,23.63,3000,14.2521100670842,14.3309515270298,14.2521100670842,14.3309515270298,4946.63594851281,0.0,1.0
1997-12-31,23.25,23.5,23.25,23.5,6400,14.1004918748812,14.2521100670842,14.1004918748812,14.2521100670842,10552.8233568273,0.0,1.0
1998-01-02,23.25,23.25,23.25,23.25,100,14.1004918748812,14.1004918748812,14.1004918748812,14.1004918748812,164.887864950427,0.0,1.0
1998-01-05,23.0,23.5,23.0,23.25,1500,13.9488736826782,14.2521100670842,13.9488736826782,14.1004918748812,2473.3179742564,0.0,1.0
1998-01-06,23.0,23.0,23.0,23.0,8100,13.9488736826782,13.9488736826782,13.9488736826782,13.9488736826782,13355.9170609845,0.0,1.0
1998-01-07,22.0,22.25,22.0,22.25,6300,13.3424009138661,13.4940191060691,13.3424009138661,13.4940191060691,10387.9354918769,0.0,1.0
1998-01-08,21.0,21.0,21.0,21.0,1800,12.735928145054,12.735928145054,12.735928145054,12.735928145054,2967.98156910768,0.0,1.0
1998-01-09,20.25,21.0,20.0,20.88,8900,12.2810735684449,12.735928145054,12.1294553762419,12.6631514127965,14675.019980588,0.0,1.0
1998-01-12,20.25,20.25,19.5,20.0,8900,12.2810735684449,12.2810735684449,11.8262189918358,12.1294553762419,14675.019980588,0.0,1.0
1998-01-13,20.0,20.25,19.63,19.63,2600,12.1294553762419,12.2810735684449,11.9050604517814,11.9050604517814,4287.08448871109,0.0,1.0
1998-01-14,20.0,20.0,20.0,20.0,1100,12.1294553762419,12.1294553762419,12.1294553762419,12.1294553762419,1813.76651445469,0.0,1.0
1998-01-15,21.25,21.25,20.38,20.75,7200,12.887546337257,12.887546337257,12.3599150283905,12.584309952851,11871.9262764307,0.0,1.0
1998-01-16,21.44,21.5,20.88,20.88,3600,13.0027761633313,13.03916452946,12.6631514127965,12.6631514127965,5935.96313821536,0.0,1.0
1998-01-20,21.88,22.25,21.5,22.25,2400,13.2696241816086,13.4940191060691,13.03916452946,13.4940191060691,3957.30875881025,0.0,1.0
1998-01-21,22.5,22.5,21.75,21.88,14300,13.6456372982721,13.6456372982721,13.190782721663,13.2696241816086,23578.9646879111,0.0,1.0
1998-01-22,22.5,22.5,21.88,21.88,2200,13.6456372982721,13.6456372982721,13.2696241816086,13.2696241816086,3627.53302890939,0.0,1.0
1998-01-23,22.0,22.0,22.0,22.0,200,13.3424009138661,13.3424009138661,13.3424009138661,13.3424009138661,329.775729900853,0.0,1.0
1998-01-26,21.75,22.5,21.75,22.5,500,13.190782721663,13.6456372982721,13.190782721663,13.6456372982721,824.439324752137,0.0,1.0
1998-01-27,22.75,22.75,21.5,21.75,8000,13.7972554904751,13.7972554904751,13.03916452946,13.190782721663,13191.0291960342,0.0,1.0
1998-01-28,21.88,21.88,21.88,21.88,300,13.2696241816086,13.2696241816086,13.2696241816086,13.2696241816086,494.663594851281,0.0,1.0
1998-01-29,22.25,22.5,22.25,22.5,2000,13.4940191060691,13.6456372982721,13.4940191060691,13.6456372982721,3297.75729900854,0.0,1.0
1998-01-30,22.0,22.25,22.0,22.0,800,13.3424009138661,13.4940191060691,13.3424009138661,13.3424009138661,1319.10291960341,0.0,1.0
1998-02-02,22.25,22.25,22.0,22.0,1100,13.4940191060691,13.4940191060691,13.3424009138661,13.3424009138661,1813.76651445469,0.0,1.0
1998-02-03,21.75,21.75,21.75,21.75,1100,13.190782721663,13.190782721663,13.190782721663,13.190782721663,1813.7665144547,0.0,1.0
1998-02-04,21.75,22.0,21.75,22.0,1000,13.190782721663,13.3424009138661,13.190782721663,13.3424009138661,1648.87864950427,0.0,1.0
1998-02-05,21.75,21.75,21.5,21.5,1100,13.190782721663,13.190782721663,13.03916452946,13.03916452946,1813.7665144547,0.0,1.0
1998-02-06,21.75,21.75,21.75,21.75,0,13.190782721663,13.190782721663,13.190782721663,13.190782721663,0,0.0,1.0
1998-02-09,21.38,21.5,21.25,21.5,5700,12.9663877972026,13.03916452946,12.887546337257,13.03916452946,9398.60830217431,0.0,1.0
1998-02-10,21.0,21.38,21.0,21.38,5100,12.735928145054,12.9663877972026,12.735928145054,12.9663877972026,8409.28111247175,0.0,1.0
1998-02-11,21.13,21.13,21.13,21.13,100,12.8147696049995,12.8147696049995,12.8147696049995,12.8147696049995,164.887864950427,0.0,1.0
1998-02-12,21.25,21.88,21.25,21.88,1100,12.887546337257,13.2696241816086,12.887546337257,13.2696241816086,1813.76651445469,0.0,1.0
1998-02-13,21.63,21.63,21.25,21.25,300,13.1180059894056,13.1180059894056,12.887546337257,12.887546337257,494.66359485128,0.0,1.0
1998-02-17,22.0,22.0,21.75,21.75,700,13.3424009138661,13.3424009138661,13.190782721663,13.190782721663,1154.21505465299,0.0,1.0
1998-02-18,21.25,21.25,21.25,21.25,800,12.887546337257,12.887546337257,12.887546337257,12.887546337257,1319.10291960341,0.0,1.0
1998-02-19,21.25,21.5,21.25,21.5,2000,12.887546337257,13.03916452946,12.887546337257,13.03916452946,3297.75729900854,0.0,1.0
1998-02-20,21.69,22.0,21.63,22.0,11000,13.1543943555343,13.3424009138661,13.1180059894056,13.3424009138661,18137.665144547,0.0,1.0
1998-02-23,21.5,21.5,21.5,21.5,100,13.03916452946,13.03916452946,13.03916452946,13.03916452946,164.887864950427,0.0,1.0
1998-02-24,21.5,21.5,21.5,21.5,100,13.03916452946,13.03916452946,13.03916452946,13.03916452946,164.887864950427,0.0,1.0
1998-02-25,21.75,22.25,21.5,22.25,4500,13.190782721663,13.4940191060691,13.03916452946,13.4940191060691,7419.95392276923,0.0,1.0
1998-02-26,21.75,21.75,21.5,21.75,3100,13.190782721663,13.190782721663,13.03916452946,13.190782721663,5111.52381346325,0.0,1.0
1998-02-27,21.25,21.75,21.25,21.75,4700,12.887546337257,13.190782721663,12.887546337257,13.190782721663,7749.72965267006,0.0,1.0
1998-03-02,21.0,21.25,20.75,21.25,4900,12.735928145054,12.887546337257,12.584309952851,12.887546337257,8079.5053825709,0.0,1.0
1998-03-03,20.5,20.75,20.5,20.75,4600,12.4326917606479,12.584309952851,12.4326917606479,12.584309952851,7584.84178771965,0.0,1.0
1998-03-04,20.38,20.5,20.38,20.5,2800,12.3599150283905,12.4326917606479,12.3599150283905,12.4326917606479,4616.86021861194,0.0,1.0
1998-03-05,20.25,21.13,20.25,21.13,2300,12.2810735684449,12.8147696049995,12.2810735684449,12.8147696049995,3792.42089385982,0.0,1.0
1998-03-06,21.13,21.13,20.25,20.63,800,12.8147696049995,12.8147696049995,12.2810735684449,12.5115332205935,1319.10291960342,0.0,1.0
1998-03-09,20.25,20.38,20.25,20.38,6400,12.2810735684449,12.3599150283905,12.2810735684449,12.3599150283905,10552.8233568273,0.0,1.0
1998-03-10,20.25,20.75,20.13,20.13,15600,12.2810735684449,12.584309952851,12.2082968361875,12.2082968361875,25722.5069322666,0.0,1.0
1998-03-11,20.75,20.75,20.13,20.13,800,12.584309952851,12.584309952851,12.2082968361875,12.2082968361875,1319.10291960341,0.0,1.0
1998-03-12,20.75,20.75,20.38,20.5,2100,12.584309952851,12.584309952851,12.3599150283905,12.4326917606479,3462.64516395895,0.0,1.0
1998-03-13,20.88,20.88,20.13,20.13,7300,12.6631514127965,12.6631514127965,12.2082968361875,12.2082968361875,12036.8141413812,0.0,1.0
1998-03-16,20.25,20.38,20.25,20.38,5400,12.2810735684449,12.3599150283905,12.2810735684449,12.3599150283905,8903.94470732305,0.0,1.0
1998-03-17,20.59,21.13,20.31,20.88,5700,12.487274309841,12.8147696049995,12.3174619345736,12.6631514127965,9398.60830217434,0.0,1.0
1998-03-18,21.5,21.5,20.5,20.5,3000,13.03916452946,13.03916452946,12.4326917606479,12.4326917606479,4946.63594851281,0.0,1.0
1998-03-19,21.0,21.0,20.75,20.75,600,12.735928145054,12.735928145054,12.584309952851,12.584309952851,989.327189702559,0.0,1.0
1998-03-20,20.88,20.88,20.88,20.88,1100,12.6631514127965,12.6631514127965,12.6631514127965,12.6631514127965,1813.7665144547,0.0,1.0
1998-03-23,22.5,22.5,20.88,21.13,9300,13.6456372982721,13.6456372982721,12.6631514127965,12.8147696049995,15334.5714403897,0.0,1.0
1998-03-24,23.0,23.0,21.75,21.75,11600,13.9488736826782,13.9488736826782,13.190782721663,13.190782721663,19126.9923342495,0.0,1.0
1998-03-25,22.0,22.88,22.0,22.0,1800,13.3424009138661,13.8760969504207,13.3424009138661,13.3424009138661,2967.98156910768,0.0,1.0
1998-03-26,22.75,22.75,22.75,22.75,200,13.7972554904751,13.7972554904751,13.7972554904751,13.7972554904751,329.775729900855,0.0,1.0
1998-03-27,22.25,22.25,22.0,22.25,1000,13.4940191060691,13.4940191060691,13.3424009138661,13.4940191060691,1648.87864950427,0.0,1.0
1998-03-30,21.63,22.0,21.63,22.0,1800,13.1180059894056,13.3424009138661,13.1180059894056,13.3424009138661,2967.98156910768,0.0,1.0
1998-03-31,21.63,21.63,21.63,21.63,2100,13.1180059894056,13.1180059894056,13.1180059894056,13.1180059894056,3462.64516395896,0.0,1.0
1998-04-01,21.75,21.75,21.75,21.75,700,13.190782721663,13.190782721663,13.190782721663,13.190782721663,1154.21505465299,0.0,1.0
1998-04-02,21.63,21.63,21.63,21.63,800,13.1180059894056,13.1180059894056,13.1180059894056,13.1180059894056,1319.10291960341,0.0,1.0
1998-04-03,21.5,21.75,20.75,21.75,7800,13.03916452946,13.190782721663,12.584309952851,13.190782721663,12861.2534661333,0.0,1.0
1998-04-06,20.63,21.5,20.5,21.5,2800,12.5115332205935,13.03916452946,12.4326917606479,13.03916452946,4616.86021861195,0.0,1.0
1998-04-07,21.06,21.06,20.5,20.5,9800,12.7723165111827,12.7723165111827,12.4326917606479,12.4326917606479,16159.0107651418,0.0,1.0
1998-04-08,20.63,20.63,20.63,20.63,200,12.5115332205935,12.5115332205935,12.5115332205935,12.5115332205935,329.775729900854,0.0,1.0
1998-04-09,21.25,21.75,20.63,20.63,2200,12.887546337257,13.190782721663,12.5115332205935,12.5115332205935,3627.53302890939,0.0,1.0
1998-04-13,21.25,21.75,20.75,20.75,12600,12.887546337257,13.190782721663,12.584309952851,12.584309952851,20775.8709837538,0.0,1.0
1998-04-14,20.38,21.25,20.38,21.25,1700,12.3599150283905,12.887546337257,12.3599150283905,12.887546337257,2803.09370415725,0.0,1.0
1998-04-15,20.38,21.5,20.25,21.0,7200,12.3599150283905,13.03916452946,12.2810735684449,12.735928145054,11871.9262764307,0.0,1.0
1998-04-16,20.25,21.0,20.25,21.0,1200,12.2810735684449,12.735928145054,12.2810735684449,12.735928145054,1978.65437940512,0.0,1.0
1998-04-17,20.38,21.25,19.75,19.75,3400,12.3599150283905,12.887546337257,11.9778371840389,11.9778371840389,5606.1874083145,0.0,1.0
1998-04-20,20.44,21.5,20.44,20.75,2200,12.3963033945192,13.03916452946,12.3963033945192,12.584309952851,3627.53302890939,0.0,1.0
1998-04-21,20.5,20.5,20.25,20.5,1800,12.4326917606479,12.4326917606479,12.2810735684449,12.4326917606479,2967.98156910769,0.0,1.0
1998-04-22,20.38,20.88,20.25,20.38,2200,12.3599150283905,12.6631514127965,12.2810735684449,12.3599150283905,3627.53302890938,0.0,1.0
1998-04-23,20.31,20.5,20.31,20.5,1100,12.3174619345736,12.4326917606479,12.3174619345736,12.4326917606479,1813.7665144547,0.0,1.0
1998-04-24,21.5,21.63,21.0,21.0,6600,13.03916452946,13.1180059894056,12.735928145054,12.735928145054,10882.5990867282,0.0,1.0
1998-04-27,21.44,21.44,21.13,21.13,1800,13.0027761633313,13.0027761633313,12.8147696049995,12.8147696049995,2967.98156910768,0.0,1.0
1998-04-28,21.75,21.75,21.19,21.75,31900,13.190782721663,13.190782721663,12.8511579711283,13.190782721663,52599.2289191863,0.0,1.0
1998-04-29,21.13,21.13,21.13,21.13,1200,12.8147696049995,12.8147696049995,12.8147696049995,12.8147696049995,1978.65437940513,0.0,1.0
1998-04-30,21.06,21.06,21.0,21.0,2400,12.7723165111827,12.7723165111827,12.735928145054,12.735928145054,3957.30875881024,0.0,1.0
1998-05-01,21.75,21.75,21.5,21.5,11600,13.190782721663,13.190782721663,13.03916452946,13.03916452946,19126.9923342496,0.0,1.0
1998-05-04,21.44,21.44,21.13,21.13,3000,13.0027761633313,13.0027761633313,12.8147696049995,12.8147696049995,4946.6359485128,0.0,1.0
1998-05-05,21.25,21.25,21.25,21.25,900,12.887546337257,12.887546337257,12.887546337257,12.887546337257,1483.99078455384,0.0,1.0
1998-05-06,21.25,21.25,21.25,21.25,500,12.887546337257,12.887546337257,12.887546337257,12.887546337257,824.439324752134,0.0,1.0
1998-05-07,21.88,21.88,21.25,21.5,3200,13.2696241816086,13.2696241816086,12.887546337257,13.03916452946,5276.41167841366,0.0,1.0
1998-05-08,21.5,21.88,21.5,21.88,13100,13.03916452946,13.2696241816086,13.03916452946,13.2696241816086,21600.310308506,0.0,1.0
1998-05-11,21.5,21.88,21.25,21.5,5600,13.03916452946,13.2696241816086,12.887546337257,13.03916452946,9233.72043722392,0.0,1.0
1998-05-12,21.25,21.25,21.25,21.25,700,12.887546337257,12.887546337257,12.887546337257,12.887546337257,1154.21505465299,0.0,1.0
1998-05-13,21.38,21.38,21.38,21.38,400,12.9663877972026,12.9663877972026,12.9663877972026,12.9663877972026,659.551459801706,0.0,1.0
1998-05-14,22.13,22.13,21.25,21.38,1600,13.4212423738116,13.4212423738116,12.887546337257,12.9663877972026,2638.20583920684,0.0,1.0
1998-05-15,21.13,21.25,21.13,21.25,700,12.8147696049995,12.887546337257,12.8147696049995,12.887546337257,1154.21505465299,0.0,1.0
1998-05-18,21.25,21.25,21.13,21.13,4500,12.887546337257,12.887546337257,12.8147696049995,12.8147696049995,7419.95392276921,0.0,1.0
1998-05-19,20.88,20.88,20.88,20.88,500,12.6631514127965,12.6631514127965,12.6631514127965,12.6631514127965,824.439324752136,0.0,1.0
1998-05-20,21.0,21.25,21.0,21.0,2600,12.735928145054,12.887546337257,12.735928145054,12.735928145054,4287.08448871109,0.0,1.0
1998-05-21,21.0,21.0,21.0,21.0,100,12.735928145054,12.735928145054,12.735928145054,12.735928145054,164.887864950427,0.0,1.0
1998-05-22,20.88,21.25,20.88,21.25,2900,12.6631514127965,12.887546337257,12.6631514127965,12.887546337257,4781.74808356239,0.0,1.0
1998-05-26,20.75,20.75,20.63,20.63,300,12.584309952851,12.584309952851,12.5115332205935,12.5115332205935,494.663594851279,0.0,1.0
1998-05-27,20.5,20.63,20.5,20.63,1200,12.4326917606479,12.5115332205935,12.4326917606479,12.5115332205935,1978.65437940513,0.0,1.0
1998-05-28,20.38,20.38,20.38,20.38,1100,12.3599150283905,12.3599150283905,12.3599150283905,12.3599150283905,1813.76651445469,0.0,1.0
1998-05-29,20.75,20.88,20.75,20.88,5500,12.584309952851,12.6631514127965,12.584309952851,12.6631514127965,9068.83257227344,0.0,1.0
1998-06-01,20.63,20.63,20.63,20.63,200,12.5115332205935,12.5115332205935,12.5115332205935,12.5115332205935,329.775729900854,0.0,1.0
1998-06-02,20.75,20.75,20.5,20.5,7200,12.584309952851,12.584309952851,12.4326917606479,12.4326917606479,11871.9262764307,0.0,1.0
1998-06-03,20.63,20.63,20.5,20.5,4400,12.5115332205935,12.5115332205935,12.4326917606479,12.4326917606479,7255.06605781878,0.0,1.0
1998-06-04,20.75,20.75,20.38,20.38,1500,12.584309952851,12.584309952851,12.3599150283905,12.3599150283905,2473.31797425639,0.0,1.0
1998-06-05,20.38,20.38,20.38,20.38,800,12.3599150283905,12.3599150283905,12.3599150283905,12.3599150283905,1319.10291960341,0.0,1.0
1998-06-08,20.75,20.75,20.38,20.38,3300,12.584309952851,12.584309952851,12.3599150283905,12.3599150283905,5441.29954336407,0.0,1.0
1998-06-09,20.75,20.75,20.38,20.38,6300,12.584309952851,12.584309952851,12.3599150283905,12.3599150283905,10387.9354918769,0.0,1.0
1998-06-10,20.5,20.56,20.38,20.38,15900,12.4326917606479,12.4690801267767,12.3599150283905,12.3599150283905,26217.1705271179,0.0,1.0
1998-06-11,20.38,20.38,20.38,20.38,500,12.3599150283905,12.3599150283905,12.3599150283905,12.3599150283905,824.439324752133,0.0,1.0
1998-06-12,20.0,20.38,20.0,20.38,4500,12.1294553762419,12.3599150283905,12.1294553762419,12.3599150283905,7419.9539227692,0.0,1.0
1998-06-15,20.0,20.0,19.75,19.75,3400,12.1294553762419,12.1294553762419,11.9778371840389,11.9778371840389,5606.1874083145,0.0,1.0
1998-06-16,19.88,20.0,19.88,20.0,8500,12.0566786439844,12.1294553762419,12.0566786439844,12.1294553762419,14015.4685207863,0.0,1.0
1998-06-17,20.5,20.5,20.38,20.38,6400,12.4326917606479,12.4326917606479,12.3599150283905,12.3599150283905,10552.8233568273,0.0,1.0
1998-06-18,20.0,20.38,20.0,20.25,3400,12.1294553762419,12.3599150283905,12.1294553762419,12.2810735684449,5606.1874083145,0.0,1.0
1998-06-19,20.0,20.0,20.0,20.0,4000,12.1294553762419,12.1294553762419,12.1294553762419,12.1294553762419,6595.51459801706,0.0,1.0
1998-06-22,19.75,20.0,19.75,19.75,2200,11.9778371840389,12.1294553762419,11.9778371840389,11.9778371840389,3627.53302890938,0.0,1.0
1998-06-23,20.38,20.38,20.13,20.38,8500,12.3599150283905,12.3599150283905,12.2082968361875,12.3599150283905,14015.4685207863,0.0,1.0
1998-06-24,20.5,20.5,20.5,20.5,2000,12.4326917606479,12.4326917606479,12.4326917606479,12.4326917606479,3297.75729900854,0.0,1.0
1998-06-25,20.38,20.38,19.75,19.75,700,12.3599150283905,12.3599150283905,11.9778371840389,11.9778371840389,1154.21505465299,0.0,1.0
1998-06-26,19.75,20.0,19.75,20.0,3600,11.9778371840389,12.1294553762419,11.9778371840389,12.1294553762419,5935.96313821534,0.0,1.0
1998-06-29,19.75,19.75,19.75,19.75,100,11.9778371840389,11.9778371840389,11.9778371840389,11.9778371840389,164.887864950426,0.0,1.0
1998-06-30,20.5,20.5,20.38,20.5,9200,12.4326917606479,12.4326917606479,12.3599150283905,12.4326917606479,15169.6835754393,0.0,1.0
1998-07-01,20.75,20.75,19.88,19.88,1000,12.584309952851,12.584309952851,12.0566786439844,12.0566786439844,1648.87864950426,0.0,1.0
1998-07-02,20.75,20.75,20.75,20.75,0,12.584309952851,12.584309952851,12.584309952851,12.584309952851,0,0.0,1.0
1998-07-06,20.25,20.25,19.75,20.0,11700,12.2810735684449,12.2810735684449,11.9778371840389,12.1294553762419,19291.8801991999,0.0,1.0
1998-07-07,20.5,20.5,19.5,19.75,4000,12.4326917606479,12.4326917606479,11.8262189918358,11.9778371840389,6595.51459801709,0.0,1.0
1998-07-08,19.63,20.5,19.63,19.75,3800,11.9050604517814,12.4326917606479,11.9050604517814,11.9778371840389,6265.73886811622,0.0,1.0
1998-07-09,19.56,20.0,19.5,19.63,5300,11.8626073579646,12.1294553762419,11.8262189918358,11.9050604517814,8739.05684237259,0.0,1.0
1998-07-10,19.88,19.88,19.56,19.56,900,12.0566786439844,12.0566786439844,11.8626073579646,11.8626073579646,1483.99078455385,0.0,1.0
1998-07-13,19.88,19.88,19.5,19.63,4700,12.0566786439844,12.0566786439844,11.8262189918358,11.9050604517814,7749.72965267008,0.0,1.0
1998-07-14,20.0,20.5,19.5,19.5,5900,12.1294553762419,12.4326917606479,11.8262189918358,11.8262189918358,9728.38403207517,0.0,1.0
1998-07-15,19.88,20.0,19.88,20.0,19100,12.0566786439844,12.1294553762419,12.0566786439844,12.1294553762419,31493.5822055316,0.0,1.0
1998-07-16,19.5,20.13,19.5,19.75,5600,11.8262189918358,12.2082968361875,11.8262189918358,11.9778371840389,9233.72043722393,0.0,1.0
1998-07-17,19.38,20.0,19.38,19.69,1300,11.7534422595784,12.1294553762419,11.7534422595784,11.9414488179101,2143.54224435555,0.0,1.0
1998-07-20,19.63,20.38,19.38,19.38,6900,11.9050604517814,12.3599150283905,11.7534422595784,11.7534422595784,11377.2626815795,0.0,1.0
1998-07-21,19.5,19.5,19.5,19.5,1800,11.8262189918358,11.8262189918358,11.8262189918358,11.8262189918358,2967.98156910769,0.0,1.0
1998-07-22,20.0,20.25,19.75,19.75,2800,12.1294553762419,12.2810735684449,11.9778371840389,11.9778371840389,4616.86021861194,0.0,1.0
1998-07-23,19.25,19.5,19.25,19.5,12700,11.6746007996328,11.8262189918358,11.6746007996328,11.8262189918358,20940.7588487042,0.0,1.0
1998-07-24,19.5,19.75,19.5,19.75,1800,11.8262189918358,11.9778371840389,11.8262189918358,11.9778371840389,2967.98156910769,0.0,1.0
1998-07-27,20.0,20.0,20.0,20.0,300,12.1294553762419,12.1294553762419,12.1294553762419,12.1294553762419,494.66359485128,0.0,1.0
1998-07-28,19.75,19.75,19.75,19.75,400,11.9778371840389,11.9778371840389,11.9778371840389,11.9778371840389,659.551459801705,0.0,1.0
1998-07-29,19.25,19.25,19.25,19.25,7600,11.6746007996328,11.6746007996328,11.6746007996328,11.6746007996328,12531.4777362324,0.0,1.0
1998-07-30,19.38,19.38,19.38,19.38,1200,11.7534422595784,11.7534422595784,11.7534422595784,11.7534422595784,1978.65437940512,0.0,1.0
1998-07-31,19.75,19.75,19.25,19.38,13600,11.9778371840389,11.9778371840389,11.6746007996328,11.7534422595784,22424.749633258,0.0,1.0
1998-08-03,19.0,19.0,19.0,19.0,2900,11.5229826074298,11.5229826074298,11.5229826074298,11.5229826074298,4781.74808356237,0.0,1.0
1998-08-04,19.25,19.25,18.56,19.0,9700,11.6746007996328,11.6746007996328,11.2561345891525,11.5229826074298,15994.1229001914,0.0,1.0
1998-08-05,19.38,19.38,18.38,18.38,8600,11.7534422595784,11.7534422595784,11.1469694907663,11.1469694907663,14180.3563857367,0.0,1.0
1998-08-06,19.0,19.0,19.0,19.0,100,11.5229826074298,11.5229826074298,11.5229826074298,11.5229826074298,164.887864950427,0.0,1.0
1998-08-07,18.75,19.5,18.63,19.0,8700,11.3713644152268,11.8262189918358,11.2985876829693,11.5229826074298,14345.2442506871,0.0,1.0
1998-08-10,18.75,18.75,18.75,18.75,200,11.3713644152268,11.3713644152268,11.3713644152268,11.3713644152268,329.775729900853,0.0,1.0
1998-08-11,18.13,18.5,18.13,18.5,11600,10.9953512985633,11.2197462230237,10.9953512985633,11.2197462230237,19126.9923342495,0.0,1.0
1998-08-12,18.13,18.5,18.13,18.5,1100,10.9953512985633,11.2197462230237,10.9953512985633,11.2197462230237,1813.76651445469,0.0,1.0
1998-08-13,19.0,19.0,18.5,18.5,1100,11.5229826074298,11.5229826074298,11.2197462230237,11.2197462230237,1813.76651445469,0.0,1.0
1998-08-14,18.25,18.25,18.25,18.25,400,11.0681280308207,11.0681280308207,11.0681280308207,11.0681280308207,659.551459801708,0.0,1.0
1998-08-17,18.19,18.5,18.19,18.25,2800,11.031739664692,11.2197462230237,11.031739664692,11.0681280308207,4616.86021861195,0.0,1.0
1998-08-18,18.38,18.88,18.38,18.88,10200,11.1469694907663,11.4502058751723,11.1469694907663,11.4502058751723,16818.5622249435,0.0,1.0
1998-08-19,18.19,18.31,18.19,18.31,8500,11.031739664692,11.1045163969494,11.031739664692,11.1045163969494,14015.4685207863,0.0,1.0
1998-08-20,18.25,18.75,18.25,18.31,8200,11.0681280308207,11.3713644152268,11.0681280308207,11.1045163969494,13520.804925935,0.0,1.0
1998-08-21,18.19,18.19,18.19,18.19,2100,11.031739664692,11.031739664692,11.031739664692,11.031739664692,3462.64516395896,0.0,1.0
1998-08-24,18.19,18.38,18.19,18.19,3600,11.031739664692,11.1469694907663,11.031739664692,11.031739664692,5935.96313821536,0.0,1.0
1998-08-25,18.38,18.38,18.19,18.19,2000,11.1469694907663,11.1469694907663,11.031739664692,11.031739664692,3297.75729900853,0.0,1.0
1998-08-26,18.13,18.19,18.13,18.19,1300,10.9953512985633,11.031739664692,10.9953512985633,11.031739664692,2143.54224435554,0.0,1.0
1998-08-27,17.88,18.13,17.75,18.13,13700,10.8437331063602,10.9953512985633,10.7648916464147,10.9953512985633,22589.6374982086,0.0,1.0
1998-08-28,17.75,17.75,17.75,17.75,2100,10.7648916464147,10.7648916464147,10.7648916464147,10.7648916464147,3462.64516395895,0.0,1.0
1998-08-31,17.63,18.38,17.63,17.75,3800,10.6921149141572,11.1469694907663,10.6921149141572,10.7648916464147,6265.73886811623,0.0,1.0
1998-09-01,17.75,17.75,17.25,17.63,3500,10.7648916464147,10.7648916464147,10.4616552620086,10.6921149141572,5771.07527326492,0.0,1.0
1998-09-02,17.38,17.75,16.75,17.75,12100,10.5404967219542,10.7648916464147,10.1584188776026,10.7648916464147,19951.4316590016,0.0,1.0
1998-09-03,16.13,16.75,16.13,16.75,13300,9.78240576093908,10.1584188776026,9.78240576093908,10.1584188776026,21930.0860384068,0.0,1.0
1998-09-04,16.75,16.75,16.0,16.0,5700,10.1584188776026,10.1584188776026,9.70356430099351,9.70356430099351,9398.60830217431,0.0,1.0
1998-09-08,16.25,17.0,16.0,16.0,8400,9.85518249319653,10.3100370698056,9.70356430099351,9.70356430099351,13850.5806558359,0.0,1.0
1998-09-09,16.25,16.75,16.25,16.5,4000,9.85518249319653,10.1584188776026,9.85518249319653,10.0068006853996,6595.51459801707,0.0,1.0
1998-09-10,16.25,16.25,16.13,16.13,1500,9.85518249319653,9.85518249319653,9.78240576093908,9.78240576093908,2473.3179742564,0.0,1.0
1998-09-11,16.25,16.88,16.13,16.13,3100,9.85518249319653,10.2372603375481,9.78240576093908,9.78240576093908,5111.52381346323,0.0,1.0
1998-09-14,16.75,16.75,16.25,16.75,3500,10.1584188776026,10.1584188776026,9.85518249319653,10.1584188776026,5771.07527326493,0.0,1.0
1998-09-15,16.25,16.25,16.25,16.25,400,9.85518249319653,9.85518249319653,9.85518249319653,9.85518249319653,659.551459801707,0.0,1.0
1998-09-16,16.75,16.75,16.75,16.75,300,10.1584188776026,10.1584188776026,10.1584188776026,10.1584188776026,494.663594851279,0.0,1.0
1998-09-17,16.38,16.38,16.25,16.38,4200,9.9340239531421,9.9340239531421,9.85518249319653,9.9340239531421,6925.29032791793,0.0,1.0
1998-09-18,16.5,17.0,16.5,16.75,2300,10.0068006853996,10.3100370698056,10.0068006853996,10.1584188776026,3792.4208938598,0.0,1.0
1998-09-21,16.31,16.31,16.25,16.25,4600,9.89157085932525,9.89157085932525,9.85518249319653,9.85518249319653,7584.84178771964,0.0,1.0
1998-09-22,17.13,17.13,17.13,17.13,100,10.3888785297512,10.3888785297512,10.3888785297512,10.3888785297512,164.887864950426,0.0,1.0
1998-09-23,16.38,16.38,16.38,16.38,300,9.9340239531421,9.9340239531421,9.9340239531421,9.9340239531421,494.66359485128,0.0,1.0
1998-09-24,16.75,16.75,16.75,16.75,400,10.1584188776026,10.1584188776026,10.1584188776026,10.1584188776026,659.551459801706,0.0,1.0
1998-09-25,16.88,16.88,16.88,16.88,2100,10.2372603375481,10.2372603375481,10.2372603375481,10.2372603375481,3462.64516395898,0.0,1.0
1998-09-28,16.88,16.88,16.88,16.88,600,10.2372603375481,10.2372603375481,10.2372603375481,10.2372603375481,989.327189702565,0.0,1.0
1998-09-29,17.0,17.0,16.75,16.75,3300,10.3100370698056,10.3100370698056,10.1584188776026,10.1584188776026,5441.29954336408,0.0,1.0
1998-09-30,16.88,16.88,16.75,16.88,1400,10.2372603375481,10.2372603375481,10.1584188776026,10.2372603375481,2308.43010930599,0.0,1.0
1998-10-01,16.75,16.75,16.38,16.38,2300,10.1584188776026,10.1584188776026,9.9340239531421,9.9340239531421,3792.42089385981,0.0,1.0
1998-10-02,16.78,17.0,16.5,17.0,13000,10.1766130606669,10.3100370698056,10.0068006853996,10.3100370698056,21435.4224435556,0.0,1.0
1998-10-05,16.75,16.75,16.75,16.75,200,10.1584188776026,10.1584188776026,10.1584188776026,10.1584188776026,329.775729900853,0.0,1.0
1998-10-06,16.63,16.63,16.63,16.63,400,10.0856421453451,10.0856421453451,10.0856421453451,10.0856421453451,659.551459801709,0.0,1.0
1998-10-07,16.19,16.38,16.19,16.38,10400,9.8187941270678,9.9340239531421,9.8187941270678,9.9340239531421,17148.3379548444,0.0,1.0
1998-10-08,16.63,16.63,16.13,16.13,600,10.0856421453451,10.0856421453451,9.78240576093908,9.78240576093908,989.327189702563,0.0,1.0
1998-10-09,16.38,16.63,16.38,16.38,2800,9.9340239531421,10.0856421453451,9.9340239531421,9.9340239531421,4616.86021861195,0.0,1.0
1998-10-12,16.25,16.38,16.25,16.38,1400,9.85518249319653,9.9340239531421,9.85518249319653,9.9340239531421,2308.43010930598,0.0,1.0
1998-10-13,16.25,16.88,16.25,16.88,3100,9.85518249319653,10.2372603375481,9.85518249319653,10.2372603375481,5111.52381346323,0.0,1.0
1998-10-14,16.5,16.81,16.25,16.25,4300,10.0068006853996,10.1948072437313,9.85518249319653,9.85518249319653,7090.17819286832,0.0,1.0
1998-10-15,16.88,16.88,16.88,16.88,300,10.5404967219542,10.5404967219542,10.5404967219542,10.5404967219542,480.432766460852,0.5,1.0
1998-10-16,16.75,16.88,16.5,16.5,6000,10.4593199107069,10.5404967219542,10.3032106583083,10.3032106583083,9608.65532921706,0.0,1.0
1998-10-19,16.75,16.75,16.63,16.63,1900,10.4593199107069,10.4593199107069,10.3843874695556,10.3843874695556,3042.74085425207,0.0,1.0
1998-10-20,16.88,16.88,16.5,16.69,1100,10.5404967219542,10.5404967219542,10.3032106583083,10.4218536901313,1761.58681035646,0.0,1.0
1998-10-21,16.63,16.75,16.0,16.5,11400,10.3843874695556,10.4593199107069,9.99099215351109,10.3032106583083,18256.4451255124,0.0,1.0
1998-10-22,16.5,16.5,16.5,16.5,200,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,320.288510973902,0.0,1.0
1998-10-23,16.5,16.5,16.5,16.5,0,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,0,0.0,1.0
1998-10-26,17.0,17.25,16.75,17.0,28100,10.6154291631055,10.7715384155041,10.4593199107069,10.6154291631055,45000.5357918333,0.0,1.0
1998-10-27,17.13,17.13,17.0,17.13,1600,10.6966059743528,10.6966059743528,10.6154291631055,10.6966059743528,2562.30808779121,0.0,1.0
1998-10-28,17.13,17.13,16.88,16.88,4900,10.6966059743528,10.6966059743528,10.5404967219542,10.5404967219542,7847.06851886059,0.0,1.0
1998-10-29,16.88,16.88,16.88,16.88,300,10.5404967219542,10.5404967219542,10.5404967219542,10.5404967219542,480.432766460852,0.0,1.0
1998-10-30,17.13,17.13,17.0,17.13,2800,10.6966059743528,10.6966059743528,10.6154291631055,10.6966059743528,4484.03915363463,0.0,1.0
1998-11-02,17.25,17.5,17.0,17.0,21800,10.7715384155041,10.9276476679028,10.6154291631055,10.6154291631055,34911.4476961554,0.0,1.0
1998-11-03,17.0,17.25,17.0,17.25,1400,10.6154291631055,10.7715384155041,10.6154291631055,10.7715384155041,2242.01957681732,0.0,1.0
1998-11-04,17.0,17.13,17.0,17.0,1600,10.6154291631055,10.6966059743528,10.6154291631055,10.6154291631055,2562.30808779122,0.0,1.0
1998-11-05,17.0,17.0,16.75,17.0,4200,10.6154291631055,10.6154291631055,10.4593199107069,10.6154291631055,6726.05873045195,0.0,1.0
1998-11-06,17.13,17.13,16.5,16.75,3200,10.6966059743528,10.6966059743528,10.3032106583083,10.4593199107069,5124.61617558243,0.0,1.0
1998-11-09,17.0,17.5,17.0,17.5,2200,10.6154291631055,10.9276476679028,10.6154291631055,10.9276476679028,3523.17362071293,0.0,1.0
1998-11-10,17.5,17.5,17.0,17.0,900,10.9276476679028,10.9276476679028,10.6154291631055,10.6154291631055,1441.29829938255,0.0,1.0
1998-11-11,17.25,17.25,17.25,17.25,1100,10.7715384155041,10.7715384155041,10.7715384155041,10.7715384155041,1761.58681035647,0.0,1.0
1998-11-12,17.25,17.25,17.0,17.25,2900,10.7715384155041,10.7715384155041,10.6154291631055,10.7715384155041,4644.18340912159,0.0,1.0
1998-11-13,16.88,17.25,16.63,17.25,20600,10.5404967219542,10.7715384155041,10.3843874695556,10.7715384155041,32989.7166303118,0.0,1.0
1998-11-16,17.5,17.5,16.63,16.63,5300,10.9276476679028,10.9276476679028,10.3843874695556,10.3843874695556,8487.64554080835,0.0,1.0
1998-11-17,17.0,17.38,16.75,17.0,6100,10.6154291631055,10.8527152267514,10.4593199107069,10.6154291631055,9768.79958470403,0.0,1.0
1998-11-18,17.5,17.5,16.5,16.5,5400,10.9276476679028,10.9276476679028,10.3032106583083,10.3032106583083,8647.7897962953,0.0,1.0
1998-11-19,17.25,17.75,17.06,17.06,3500,10.7715384155041,11.0837569203014,10.6528953836812,10.6528953836812,5605.0489420433,0.0,1.0
1998-11-20,17.25,17.25,17.25,17.25,0,10.7715384155041,10.7715384155041,10.7715384155041,10.7715384155041,0,0.0,1.0
1998-11-23,17.06,17.5,17.06,17.38,2800,10.6528953836812,10.9276476679028,10.6528953836812,10.8527152267514,4484.03915363462,0.0,1.0
1998-11-24,17.13,17.5,17.06,17.06,2700,10.6966059743528,10.9276476679028,10.6528953836812,10.6528953836812,4323.89489814767,0.0,1.0
1998-11-25,17.12,17.38,17.06,17.06,2000,10.6903616042569,10.8527152267514,10.6528953836812,10.6528953836812,3202.885109739,0.0,1.0
1998-11-27,17.38,17.38,17.0,17.0,2500,10.8527152267514,10.8527152267514,10.6154291631055,10.6154291631055,4003.60638717378,0.0,1.0
1998-11-30,17.0,17.13,17.0,17.13,5500,10.6154291631055,10.6966059743528,10.6154291631055,10.6966059743528,8807.93405178232,0.0,1.0
1998-12-01,17.25,17.5,17.0,17.13,14500,10.7715384155041,10.9276476679028,10.6154291631055,10.6966059743528,23220.9170456079,0.0,1.0
1998-12-02,17.38,17.38,17.13,17.25,2900,10.8527152267514,10.8527152267514,10.6966059743528,10.7715384155041,4644.18340912158,0.0,1.0
1998-12-03,17.88,17.88,17.13,17.38,2800,11.1649337315486,11.1649337315486,10.6966059743528,10.8527152267514,4484.03915363464,0.0,1.0
1998-12-04,17.38,17.88,17.25,17.88,4500,10.8527152267514,11.1649337315486,10.7715384155041,11.1649337315486,7206.4914969128,0.0,1.0
1998-12-07,17.5,17.88,17.38,17.38,2400,10.9276476679028,11.1649337315486,10.8527152267514,10.8527152267514,3843.4621316868,0.0,1.0
1998-12-08,17.63,18.0,17.38,18.0,2600,11.00882447915,11.2398661727,10.8527152267514,11.2398661727,4163.75064266073,0.0,1.0
1998-12-09,17.25,18.13,17.25,17.25,2300,10.7715384155041,11.3210429839472,10.7715384155041,10.7715384155041,3683.31787619988,0.0,1.0
1998-12-10,17.25,17.5,17.25,17.25,5500,10.7715384155041,10.9276476679028,10.7715384155041,10.7715384155041,8807.93405178233,0.0,1.0
1998-12-11,17.38,17.5,17.25,17.25,1900,10.8527152267514,10.9276476679028,10.7715384155041,10.7715384155041,3042.74085425207,0.0,1.0
1998-12-14,17.5,17.75,17.38,17.38,7600,10.9276476679028,11.0837569203014,10.8527152267514,10.8527152267514,12170.9634170082,0.0,1.0
1998-12-15,17.5,17.5,17.5,17.5,700,10.9276476679028,10.9276476679028,10.9276476679028,10.9276476679028,1121.00978840865,0.0,1.0
1998-12-16,17.88,18.0,17.25,17.25,10200,11.1649337315486,11.2398661727,10.7715384155041,10.7715384155041,16334.714059669,0.0,1.0
1998-12-17,18.13,18.13,17.75,17.75,4100,11.3210429839472,11.3210429839472,11.0837569203014,11.0837569203014,6565.91447496501,0.0,1.0
1998-12-18,18.44,18.5,18.25,18.5,1800,11.5146184569215,11.5520846774972,11.3959754250986,11.5520846774972,2882.59659876512,0.0,1.0
1998-12-21,18.75,18.75,18.0,18.0,3300,11.7081939298958,11.7081939298958,11.2398661727,11.2398661727,5284.76043106938,0.0,1.0
1998-12-22,19.5,19.5,18.5,18.5,8800,12.1765216870916,12.1765216870916,11.5520846774972,11.5520846774972,14092.6944828517,0.0,1.0
1998-12-23,18.75,19.25,18.75,19.0,7900,11.7081939298958,12.020412434693,11.7081939298958,11.8643031822944,12651.3961834691,0.0,1.0
1998-12-24,18.0,18.5,18.0,18.5,2800,11.2398661727,11.5520846774972,11.2398661727,11.5520846774972,4484.03915363461,0.0,1.0
1998-12-28,18.13,18.5,17.75,17.75,6300,11.3210429839472,11.5520846774972,11.0837569203014,11.0837569203014,10089.0880956779,0.0,1.0
1998-12-29,18.25,18.25,18.0,18.0,10400,11.3959754250986,11.3959754250986,11.2398661727,11.2398661727,16655.0025706429,0.0,1.0
1998-12-30,18.0,18.0,18.0,18.0,1700,11.2398661727,11.2398661727,11.2398661727,11.2398661727,2722.45234327816,0.0,1.0
1998-12-31,18.0,18.25,17.88,18.13,16700,11.2398661727,11.3959754250986,11.1649337315486,11.3210429839472,26744.0906663207,0.0,1.0
1999-01-04,17.75,17.75,17.75,17.75,1100,11.0837569203014,11.0837569203014,11.0837569203014,11.0837569203014,1761.58681035645,0.0,1.0
1999-01-05,17.75,18.25,17.75,18.25,700,11.0837569203014,11.3959754250986,11.0837569203014,11.3959754250986,1121.00978840865,0.0,1.0
1999-01-06,17.5,18.63,17.5,18.63,4900,10.9276476679028,11.6332614887445,10.9276476679028,11.6332614887445,7847.06851886055,0.0,1.0
1999-01-07,17.0,17.75,17.0,17.5,11600,10.6154291631055,11.0837569203014,10.6154291631055,10.9276476679028,18576.7336364863,0.0,1.0
1999-01-08,17.94,18.25,17.31,17.31,5400,11.2023999521243,11.3959754250986,10.8090046360798,10.8090046360798,8647.78979629535,0.0,1.0
1999-01-11,17.88,18.5,17.75,17.75,1700,11.1649337315486,11.5520846774972,11.0837569203014,11.0837569203014,2722.45234327817,0.0,1.0
1999-01-12,18.31,18.38,18.13,18.38,5400,11.4334416456743,11.4771522363459,11.3210429839472,11.4771522363459,8647.7897962953,0.0,1.0
1999-01-13,17.75,17.75,17.63,17.63,900,11.0837569203014,11.0837569203014,11.00882447915,11.00882447915,1441.29829938255,0.0,1.0
1999-01-14,18.0,18.0,17.75,17.75,600,11.2398661727,11.2398661727,11.0837569203014,11.0837569203014,960.865532921702,0.0,1.0
1999-01-15,18.0,19.0,17.75,18.5,7100,11.2398661727,11.8643031822944,11.0837569203014,11.5520846774972,11370.2421395735,0.0,1.0
1999-01-19,17.75,17.75,17.75,17.75,900,11.0837569203014,11.0837569203014,11.0837569203014,11.0837569203014,1441.29829938255,0.0,1.0
1999-01-20,17.38,17.63,17.38,17.63,2000,10.8527152267514,11.00882447915,10.8527152267514,11.00882447915,3202.88510973902,0.0,1.0
1999-01-21,17.5,19.0,17.5,17.5,9100,10.9276476679028,11.8643031822944,10.9276476679028,10.9276476679028,14573.1272493125,0.0,1.0
1999-01-22,17.75,17.75,17.75,17.75,300,11.0837569203014,11.0837569203014,11.0837569203014,11.0837569203014,480.432766460851,0.0,1.0
1999-01-25,17.75,17.75,17.75,17.75,2800,11.0837569203014,11.0837569203014,11.0837569203014,11.0837569203014,4484.03915363461,0.0,1.0
1999-01-26,18.0,18.0,17.5,17.5,300,11.2398661727,11.2398661727,10.9276476679028,10.9276476679028,480.432766460851,0.0,1.0
1999-01-27,18.13,18.25,17.5,17.5,2100,11.3210429839472,11.3959754250986,10.9276476679028,10.9276476679028,3363.02936522598,0.0,1.0
1999-01-28,18.13,18.25,18.0,18.0,12500,11.3210429839472,11.3959754250986,11.2398661727,11.2398661727,20018.0319358689,0.0,1.0
1999-01-29,18.38,18.38,18.38,18.38,200,11.4771522363459,11.4771522363459,11.4771522363459,11.4771522363459,320.2885109739,0.0,1.0
1999-02-01,18.0,18.0,17.5,17.5,11300,11.2398661727,11.2398661727,10.9276476679028,10.9276476679028,18096.3008700254,0.0,1.0
1999-02-02,17.75,18.0,17.75,18.0,5400,11.0837569203014,11.2398661727,11.0837569203014,11.2398661727,8647.78979629531,0.0,1.0
1999-02-03,17.69,17.69,17.63,17.63,4100,11.0462906997257,11.0462906997257,11.00882447915,11.00882447915,6565.91447496498,0.0,1.0
1999-02-04,17.63,17.63,17.63,17.63,500,11.00882447915,11.00882447915,11.00882447915,11.00882447915,800.721277434756,0.0,1.0
1999-02-05,17.0,17.5,17.0,17.0,16700,10.6154291631055,10.9276476679028,10.6154291631055,10.6154291631055,26744.0906663209,0.0,1.0
1999-02-08,16.19,17.0,16.06,17.0,11800,10.109635185334,10.6154291631055,10.0284583740868,10.6154291631055,18897.0221474603,0.0,1.0
1999-02-09,15.94,16.63,15.88,15.88,13300,9.95352593293542,10.3843874695556,9.91605971235975,9.91605971235975,21299.1859797645,0.0,1.0
1999-02-10,16.13,16.13,15.88,16.0,3300,10.0721689647584,10.0721689647584,9.91605971235975,9.99099215351109,5284.76043106936,0.0,1.0
1999-02-11,16.25,16.25,16.0,16.0,2600,10.1471014059097,10.1471014059097,9.99099215351109,9.99099215351109,4163.75064266072,0.0,1.0
1999-02-12,16.25,16.25,16.25,16.25,0,10.1471014059097,10.1471014059097,10.1471014059097,10.1471014059097,0,0.0,1.0
1999-02-16,15.88,16.5,15.88,16.5,5000,9.91605971235975,10.3032106583083,9.91605971235975,10.3032106583083,8007.21277434754,0.0,1.0
1999-02-17,15.88,15.88,15.88,15.88,200,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,320.288510973902,0.0,1.0
1999-02-18,16.25,16.5,16.25,16.5,1300,10.1471014059097,10.3032106583083,10.1471014059097,10.3032106583083,2081.87532133036,0.0,1.0
1999-02-19,16.5,16.5,16.0,16.25,7200,10.3032106583083,10.3032106583083,9.99099215351109,10.1471014059097,11530.3863950605,0.0,1.0
1999-02-22,16.0,16.0,16.0,16.0,200,9.99099215351109,9.99099215351109,9.99099215351109,9.99099215351109,320.288510973901,0.0,1.0
1999-02-23,16.0,16.13,16.0,16.13,15700,9.99099215351109,10.0721689647584,9.99099215351109,10.0721689647584,25142.6481114513,0.0,1.0
1999-02-24,16.13,16.56,16.13,16.25,2800,10.0721689647584,10.340676878884,10.0721689647584,10.1471014059097,4484.03915363461,0.0,1.0
1999-02-25,16.5,16.5,16.0,16.0,2100,10.3032106583083,10.3032106583083,9.99099215351109,9.99099215351109,3363.02936522597,0.0,1.0
1999-02-26,16.5,16.5,16.5,16.5,1000,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,1601.44255486951,0.0,1.0
1999-03-01,16.0,16.0,15.88,15.88,600,9.99099215351109,9.99099215351109,9.91605971235975,9.91605971235975,960.865532921704,0.0,1.0
1999-03-02,15.75,16.25,15.75,16.25,400,9.83488290111248,10.1471014059097,9.83488290111248,10.1471014059097,640.577021947803,0.0,1.0
1999-03-03,16.06,16.06,15.75,15.75,1000,10.0284583740868,10.0284583740868,9.83488290111248,9.83488290111248,1601.4425548695,0.0,1.0
1999-03-04,16.06,16.06,16.06,16.06,0,10.0284583740868,10.0284583740868,10.0284583740868,10.0284583740868,0,0.0,1.0
1999-03-05,15.81,15.88,15.81,15.88,3600,9.87234912168814,9.91605971235975,9.87234912168814,9.91605971235975,5765.19319753023,0.0,1.0
1999-03-08,16.0,16.06,16.0,16.06,2600,9.99099215351109,10.0284583740868,9.99099215351109,10.0284583740868,4163.75064266072,0.0,1.0
1999-03-09,16.0,16.0,15.88,15.88,1600,9.99099215351109,9.99099215351109,9.91605971235975,9.91605971235975,2562.30808779121,0.0,1.0
1999-03-10,16.0,16.0,16.0,16.0,1600,9.99099215351109,9.99099215351109,9.99099215351109,9.99099215351109,2562.30808779121,0.0,1.0
1999-03-11,16.06,16.25,16.06,16.13,23600,10.0284583740868,10.1471014059097,10.0284583740868,10.0721689647584,37794.0442949202,0.0,1.0
1999-03-12,16.0,16.13,16.0,16.0,5900,9.99099215351109,10.0721689647584,9.99099215351109,9.99099215351109,9448.51107373009,0.0,1.0
1999-03-15,15.88,15.88,15.88,15.88,1400,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,2242.01957681731,0.0,1.0
1999-03-16,15.88,15.88,15.88,15.88,0,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,0,0.0,1.0
1999-03-17,16.38,16.38,16.38,16.38,1200,10.228278217157,10.228278217157,10.228278217157,10.228278217157,1921.7310658434,0.0,1.0
1999-03-18,15.88,16.25,15.88,16.25,1300,9.91605971235975,10.1471014059097,9.91605971235975,10.1471014059097,2081.87532133036,0.0,1.0
1999-03-19,15.75,15.88,15.75,15.88,7400,9.83488290111248,9.91605971235975,9.83488290111248,9.91605971235975,11850.6749060344,0.0,1.0
1999-03-22,15.69,15.88,15.69,15.75,11500,9.79741668053681,9.91605971235975,9.79741668053681,9.83488290111248,18416.5893809993,0.0,1.0
1999-03-23,15.63,15.63,15.25,15.63,600,9.75995045996114,9.75995045996114,9.52266439631526,9.75995045996114,960.865532921705,0.0,1.0
1999-03-24,15.63,16.13,15.5,16.13,6400,9.75995045996114,10.0721689647584,9.67877364871387,10.0721689647584,10249.2323511649,0.0,1.0
1999-03-25,15.44,15.5,15.25,15.5,11900,9.6413074281382,9.67877364871387,9.52266439631526,9.67877364871387,19057.1664029471,0.0,1.0
1999-03-26,15.38,15.38,15.38,15.38,1200,9.60384120756253,9.60384120756253,9.60384120756253,9.60384120756253,1921.73106584341,0.0,1.0
1999-03-29,15.38,15.56,15.38,15.56,1100,9.60384120756253,9.71623986928953,9.60384120756253,9.71623986928953,1761.58681035646,0.0,1.0
1999-03-30,15.5,15.5,15.5,15.5,300,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,480.432766460852,0.0,1.0
1999-03-31,15.25,15.56,15.25,15.56,21100,9.52266439631526,9.71623986928953,9.52266439631526,9.71623986928953,33790.4379077466,0.0,1.0
1999-04-01,15.13,15.38,15.13,15.38,8600,9.44773195516392,9.60384120756253,9.44773195516392,9.60384120756253,13772.4059718778,0.0,1.0
1999-04-05,14.0,15.13,13.88,15.0,20500,8.7421181343222,9.44773195516392,8.66718569317087,9.36655514391664,32829.5723748249,0.0,1.0
1999-04-06,14.63,14.63,13.75,14.38,5800,9.1355134503667,9.1355134503667,8.58600888192359,8.97940419796809,9288.36681824315,0.0,1.0
1999-04-07,14.25,14.63,14.25,14.63,6700,8.89822738672081,9.1355134503667,8.89822738672081,9.1355134503667,10729.6651176257,0.0,1.0
1999-04-08,14.38,14.5,14.38,14.5,10800,8.97940419796809,9.05433663911942,8.97940419796809,9.05433663911942,17295.5795925907,0.0,1.0
1999-04-09,14.38,15.13,14.38,14.88,11400,8.97940419796809,9.44773195516392,8.97940419796809,9.29162270276531,18256.4451255124,0.0,1.0
1999-04-12,14.25,14.75,14.25,14.75,4500,8.89822738672081,9.21044589151803,8.89822738672081,9.21044589151803,7206.49149691279,0.0,1.0
1999-04-13,14.5,14.63,14.38,14.63,8000,9.05433663911942,9.1355134503667,8.97940419796809,9.1355134503667,12811.5404389561,0.0,1.0
1999-04-14,14.75,14.75,14.25,14.38,10800,9.21044589151803,9.21044589151803,8.89822738672081,8.97940419796809,17295.5795925907,0.0,1.0
1999-04-15,14.25,14.5,14.25,14.5,1700,8.89822738672081,9.05433663911942,8.89822738672081,9.05433663911942,2722.45234327816,0.0,1.0
1999-04-16,14.38,14.75,14.25,14.75,17200,8.97940419796809,9.21044589151803,8.89822738672081,9.21044589151803,27544.8119437555,0.0,1.0
1999-04-19,14.94,15.25,14.5,15.0,8200,9.32908892334098,9.52266439631526,9.05433663911942,9.36655514391664,13131.82894993,0.0,1.0
1999-04-20,14.88,15.13,14.75,15.13,4900,9.29162270276531,9.44773195516392,9.21044589151803,9.44773195516392,7847.06851886059,0.0,1.0
1999-04-21,14.5,15.0,14.13,14.5,5500,9.05433663911942,9.36655514391664,8.82329494556948,9.05433663911942,8807.93405178229,0.0,1.0
1999-04-22,14.5,15.13,14.5,15.0,4100,9.05433663911942,9.44773195516392,9.05433663911942,9.36655514391664,6565.91447496498,0.0,1.0
1999-04-23,14.88,15.0,14.75,15.0,19800,9.29162270276531,9.36655514391664,9.21044589151803,9.36655514391664,31708.5625864163,0.0,1.0
1999-04-26,15.0,15.25,15.0,15.25,2300,9.36655514391664,9.52266439631526,9.36655514391664,9.52266439631526,3683.31787619987,0.0,1.0
1999-04-27,15.25,15.25,15.25,15.25,6400,9.52266439631526,9.52266439631526,9.52266439631526,9.52266439631526,10249.2323511648,0.0,1.0
1999-04-28,15.5,15.75,15.0,15.13,26500,9.67877364871387,9.83488290111248,9.36655514391664,9.44773195516392,42438.2277040419,0.0,1.0
1999-04-29,15.75,15.88,15.5,15.88,7000,9.83488290111248,9.91605971235975,9.67877364871387,9.91605971235975,11210.0978840866,0.0,1.0
1999-04-30,16.25,16.25,15.75,16.0,6700,10.1471014059097,10.1471014059097,9.83488290111248,9.99099215351109,10729.6651176257,0.0,1.0
1999-05-03,16.5,16.5,15.5,15.63,4200,10.3032106583083,10.3032106583083,9.67877364871387,9.75995045996114,6726.05873045194,0.0,1.0
1999-05-04,15.75,16.38,15.75,16.38,400,9.83488290111248,10.228278217157,9.83488290111248,10.228278217157,640.577021947803,0.0,1.0
1999-05-05,15.25,15.25,15.25,15.25,400,9.52266439631526,9.52266439631526,9.52266439631526,9.52266439631526,640.577021947803,0.0,1.0
1999-05-06,15.5,15.5,15.5,15.5,2500,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,4003.60638717377,0.0,1.0
1999-05-07,15.5,15.5,15.5,15.5,0,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,0,0.0,1.0
1999-05-10,15.75,15.75,15.75,15.75,600,9.83488290111248,9.83488290111248,9.83488290111248,9.83488290111248,960.865532921704,0.0,1.0
1999-05-11,16.0,16.25,15.5,16.25,2300,9.99099215351109,10.1471014059097,9.67877364871387,10.1471014059097,3683.31787619987,0.0,1.0
1999-05-12,15.5,15.5,15.5,15.5,1200,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,1921.73106584341,0.0,1.0
1999-05-13,15.63,15.63,15.63,15.63,3500,9.75995045996114,9.75995045996114,9.75995045996114,9.75995045996114,5605.04894204328,0.0,1.0
1999-05-14,15.38,15.75,15.38,15.63,6600,9.60384120756253,9.83488290111248,9.60384120756253,9.75995045996114,10569.5208621388,0.0,1.0
1999-05-17,15.81,15.88,15.38,15.38,6100,9.87234912168814,9.91605971235975,9.60384120756253,9.60384120756253,9768.799584704,0.0,1.0
1999-05-18,15.5,15.5,15.5,15.5,1100,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,1761.58681035646,0.0,1.0
1999-05-19,15.5,15.5,15.5,15.5,0,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,0,0.0,1.0
1999-05-20,15.5,16.0,15.5,16.0,800,9.67877364871387,9.99099215351109,9.67877364871387,9.99099215351109,1281.15404389561,0.0,1.0
1999-05-21,15.56,16.0,15.56,16.0,1600,9.71623986928953,9.99099215351109,9.71623986928953,9.99099215351109,2562.30808779121,0.0,1.0
1999-05-24,15.5,15.88,15.5,15.88,1600,9.67877364871387,9.91605971235975,9.67877364871387,9.91605971235975,2562.30808779121,0.0,1.0
1999-05-25,15.5,16.0,15.5,16.0,2100,9.67877364871387,9.99099215351109,9.67877364871387,9.99099215351109,3363.02936522596,0.0,1.0
1999-05-26,16.0,16.38,15.25,15.75,6400,9.99099215351109,10.228278217157,9.52266439631526,9.83488290111248,10249.2323511648,0.0,1.0
1999-05-27,15.88,15.88,15.88,15.88,400,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,640.577021947803,0.0,1.0
1999-05-28,15.88,15.88,15.88,15.88,100,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,160.144255486951,0.0,1.0
1999-06-01,15.75,15.88,15.75,15.88,3500,9.83488290111248,9.91605971235975,9.83488290111248,9.91605971235975,5605.04894204328,0.0,1.0
1999-06-02,15.5,15.75,15.5,15.75,1600,9.67877364871387,9.83488290111248,9.67877364871387,9.83488290111248,2562.30808779121,0.0,1.0
1999-06-03,16.0,16.38,15.5,15.5,2300,9.99099215351109,10.228278217157,9.67877364871387,9.67877364871387,3683.31787619987,0.0,1.0
1999-06-04,16.0,16.0,16.0,16.0,0,9.99099215351109,9.99099215351109,9.99099215351109,9.99099215351109,0,0.0,1.0
1999-06-07,15.5,15.5,15.5,15.5,200,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,320.288510973901,0.0,1.0
1999-06-08,15.25,15.25,15.25,15.25,300,9.52266439631526,9.52266439631526,9.52266439631526,9.52266439631526,480.432766460852,0.0,1.0
1999-06-09,15.88,15.88,15.88,15.88,800,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,1281.15404389561,0.0,1.0
1999-06-10,15.75,15.75,15.75,15.75,1900,9.83488290111248,9.83488290111248,9.83488290111248,9.83488290111248,3042.74085425206,0.0,1.0
1999-06-11,15.75,15.75,15.75,15.75,0,9.83488290111248,9.83488290111248,9.83488290111248,9.83488290111248,0,0.0,1.0
1999-06-14,15.13,15.38,15.13,15.25,6500,9.44773195516392,9.60384120756253,9.44773195516392,9.52266439631526,10409.3766066518,0.0,1.0
1999-06-15,15.5,15.5,15.13,15.13,5400,9.67877364871387,9.67877364871387,9.44773195516392,9.44773195516392,8647.78979629534,0.0,1.0
1999-06-16,15.5,15.5,15.5,15.5,0,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,0,0.0,1.0
1999-06-17,15.75,15.75,15.25,15.25,10700,9.83488290111248,9.83488290111248,9.52266439631526,9.52266439631526,17135.4353371037,0.0,1.0
1999-06-18,15.44,15.75,15.25,15.25,9600,9.6413074281382,9.83488290111248,9.52266439631526,9.52266439631526,15373.8485267473,0.0,1.0
1999-06-21,15.5,15.75,15.38,15.75,9200,9.67877364871387,9.83488290111248,9.60384120756253,9.83488290111248,14733.2715047995,0.0,1.0
1999-06-22,15.44,15.69,15.44,15.56,9900,9.6413074281382,9.79741668053681,9.6413074281382,9.71623986928953,15854.2812932081,0.0,1.0
1999-06-23,15.44,15.44,15.44,15.44,0,9.6413074281382,9.6413074281382,9.6413074281382,9.6413074281382,0,0.0,1.0
1999-06-24,15.25,15.25,15.25,15.25,200,9.52266439631526,9.52266439631526,9.52266439631526,9.52266439631526,320.288510973901,0.0,1.0
1999-06-25,15.63,15.63,15.25,15.25,900,9.75995045996114,9.75995045996114,9.52266439631526,9.52266439631526,1441.29829938256,0.0,1.0
1999-06-28,15.31,15.31,15.31,15.31,400,9.56013061689092,9.56013061689092,9.56013061689092,9.56013061689092,640.577021947803,0.0,1.0
1999-06-29,15.5,15.5,15.13,15.25,2400,9.67877364871387,9.67877364871387,9.44773195516392,9.52266439631526,3843.46213168682,0.0,1.0
1999-06-30,15.5,15.5,15.38,15.44,3800,9.67877364871387,9.67877364871387,9.60384120756253,9.6413074281382,6085.48170850413,0.0,1.0
1999-07-01,15.5,15.75,15.38,15.38,2800,9.67877364871387,9.83488290111248,9.60384120756253,9.60384120756253,4484.03915363462,0.0,1.0
1999-07-02,15.38,15.63,15.13,15.38,5100,9.60384120756253,9.75995045996114,9.44773195516392,9.60384120756253,8167.35702983449,0.0,1.0
1999-07-06,15.44,15.56,15.44,15.56,13900,9.6413074281382,9.71623986928953,9.6413074281382,9.71623986928953,22260.0515126862,0.0,1.0
1999-07-07,15.5,15.5,15.25,15.44,3900,9.67877364871387,9.67877364871387,9.52266439631526,9.6413074281382,6245.62596399108,0.0,1.0
1999-07-08,15.25,15.63,15.13,15.63,28700,9.52266439631526,9.75995045996114,9.44773195516392,9.75995045996114,45961.4013247548,0.0,1.0
1999-07-09,15.63,15.63,15.63,15.63,200,9.75995045996114,9.75995045996114,9.75995045996114,9.75995045996114,320.288510973902,0.0,1.0
1999-07-12,15.31,15.63,15.25,15.63,1700,9.56013061689092,9.75995045996114,9.52266439631526,9.75995045996114,2722.45234327816,0.0,1.0
1999-07-13,15.5,15.5,15.31,15.31,4400,9.67877364871387,9.67877364871387,9.56013061689092,9.56013061689092,7046.34724142583,0.0,1.0
1999-07-14,15.31,15.5,15.31,15.31,2500,9.56013061689092,9.67877364871387,9.56013061689092,9.56013061689092,4003.60638717377,0.0,1.0
1999-07-15,15.31,15.31,15.31,15.31,1100,9.56013061689092,9.56013061689092,9.56013061689092,9.56013061689092,1761.58681035646,0.0,1.0
1999-07-16,15.5,15.5,15.31,15.31,700,9.67877364871387,9.67877364871387,9.56013061689092,9.56013061689092,1121.00978840865,0.0,1.0
1999-07-19,15.44,15.75,15.44,15.75,1200,9.6413074281382,9.83488290111248,9.6413074281382,9.83488290111248,1921.73106584341,0.0,1.0
1999-07-20,15.44,15.44,15.25,15.25,35600,9.6413074281382,9.6413074281382,9.52266439631526,9.52266439631526,57011.3549533545,0.0,1.0
1999-07-21,15.44,15.44,15.44,15.44,0,9.6413074281382,9.6413074281382,9.6413074281382,9.6413074281382,0,0.0,1.0
1999-07-22,15.38,15.56,15.38,15.56,13500,9.60384120756253,9.71623986928953,9.60384120756253,9.71623986928953,21619.4744907384,0.0,1.0
1999-07-23,15.63,15.63,15.19,15.19,1500,9.75995045996114,9.75995045996114,9.48519817573959,9.48519817573959,2402.16383230426,0.0,1.0
1999-07-26,15.31,15.5,15.19,15.19,1200,9.56013061689092,9.67877364871387,9.48519817573959,9.48519817573959,1921.73106584341,0.0,1.0
1999-07-27,15.5,15.5,15.5,15.5,700,9.67877364871387,9.67877364871387,9.67877364871387,9.67877364871387,1121.00978840865,0.0,1.0
1999-07-28,15.75,15.75,15.38,15.38,12000,9.83488290111248,9.83488290111248,9.60384120756253,9.60384120756253,19217.3106584341,0.0,1.0
1999-07-29,16.13,16.13,15.75,15.75,400,10.0721689647584,10.0721689647584,9.83488290111248,9.83488290111248,640.577021947801,0.0,1.0
1999-07-30,16.5,16.5,16.25,16.25,10300,10.3032106583083,10.3032106583083,10.1471014059097,10.1471014059097,16494.8583151559,0.0,1.0
1999-08-02,17.0,17.5,16.75,16.75,4800,10.6154291631055,10.9276476679028,10.4593199107069,10.4593199107069,7686.92426337366,0.0,1.0
1999-08-03,17.13,17.13,17.13,17.13,2300,10.6966059743528,10.6966059743528,10.6966059743528,10.6966059743528,3683.31787619987,0.0,1.0
1999-08-04,17.12,17.12,17.12,17.12,0,10.6903616042569,10.6903616042569,10.6903616042569,10.6903616042569,0,0.0,1.0
1999-08-05,17.5,17.5,17.25,17.25,800,10.9276476679028,10.9276476679028,10.7715384155041,10.7715384155041,1281.1540438956,0.0,1.0
1999-08-06,17.5,17.75,17.5,17.75,1100,10.9276476679028,11.0837569203014,10.9276476679028,11.0837569203014,1761.58681035645,0.0,1.0
1999-08-09,17.0,17.0,17.0,17.0,100,10.6154291631055,10.6154291631055,10.6154291631055,10.6154291631055,160.144255486951,0.0,1.0
1999-08-10,17.0,17.0,17.0,17.0,0,10.6154291631055,10.6154291631055,10.6154291631055,10.6154291631055,0,0.0,1.0
1999-08-11,17.0,17.0,17.0,17.0,0,10.6154291631055,10.6154291631055,10.6154291631055,10.6154291631055,0,0.0,1.0
1999-08-12,17.63,17.63,17.63,17.63,500,11.00882447915,11.00882447915,11.00882447915,11.00882447915,800.721277434756,0.0,1.0
1999-08-13,17.0,17.0,17.0,17.0,100,10.6154291631055,10.6154291631055,10.6154291631055,10.6154291631055,160.144255486951,0.0,1.0
1999-08-16,17.38,17.38,17.38,17.38,1300,10.8527152267514,10.8527152267514,10.8527152267514,10.8527152267514,2081.87532133036,0.0,1.0
1999-08-17,17.38,17.38,17.38,17.38,0,10.8527152267514,10.8527152267514,10.8527152267514,10.8527152267514,0,0.0,1.0
1999-08-18,17.0,17.38,16.88,17.38,3700,10.6154291631055,10.8527152267514,10.5404967219542,10.8527152267514,5925.3374530172,0.0,1.0
1999-08-19,16.63,16.63,16.63,16.63,900,10.3843874695556,10.3843874695556,10.3843874695556,10.3843874695556,1441.29829938255,0.0,1.0
1999-08-20,16.63,16.63,16.63,16.63,2000,10.3843874695556,10.3843874695556,10.3843874695556,10.3843874695556,3202.88510973901,0.0,1.0
1999-08-23,16.5,16.63,16.5,16.63,2700,10.3032106583083,10.3843874695556,10.3032106583083,10.3843874695556,4323.89489814767,0.0,1.0
1999-08-24,16.5,16.5,16.5,16.5,500,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,800.721277434754,0.0,1.0
1999-08-25,16.5,16.5,16.5,16.5,300,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,480.432766460853,0.0,1.0
1999-08-26,16.88,16.88,16.5,16.5,900,10.5404967219542,10.5404967219542,10.3032106583083,10.3032106583083,1441.29829938256,0.0,1.0
1999-08-27,16.5,16.5,16.5,16.5,900,10.3032106583083,10.3032106583083,10.3032106583083,10.3032106583083,1441.29829938256,0.0,1.0
1999-08-30,16.25,16.5,16.25,16.5,12300,10.1471014059097,10.3032106583083,10.1471014059097,10.3032106583083,19697.7434248949,0.0,1.0
1999-08-31,16.25,16.25,16.13,16.13,900,10.1471014059097,10.1471014059097,10.0721689647584,10.0721689647584,1441.29829938256,0.0,1.0
1999-09-01,16.0,16.13,15.81,16.13,3600,9.99099215351109,10.0721689647584,9.87234912168814,10.0721689647584,5765.19319753023,0.0,1.0
1999-09-02,15.88,15.88,15.88,15.88,100,9.91605971235975,9.91605971235975,9.91605971235975,9.91605971235975,160.144255486951,0.0,1.0
1999-09-03,15.94,16.13,15.94,16.0,28500,9.95352593293542,10.0721689647584,9.95352593293542,9.99099215351109,45641.112813781,0.0,1.0
1999-09-07,15.94,16.13,15.94,16.13,3200,9.95352593293542,10.0721689647584,9.95352593293542,10.0721689647584,5124.61617558243,0.0,1.0
1999-09-08,15.81,15.88,15.81,15.88,500,9.87234912168814,9.91605971235975,9.87234912168814,9.91605971235975,800.721277434754,0.0,1.0
1999-09-09,15.81,15.81,15.81,15.81,0,9.87234912168814,9.87234912168814,9.87234912168814,9.87234912168814,0,0.0,1.0
1999-09-10,16.31,16.31,15.88,15.88,2000,10.1845676264854,10.1845676264854,9.91605971235975,9.91605971235975,3202.885109739,0.0,1.0
1999-09-13,15.0,15.88,15.0,15.75,14500,9.36655514391664,9.91605971235975,9.36655514391664,9.83488290111248,23220.9170456079,0.0,1.0
1999-09-14,14.75,15.38,14.75,14.88,19000,9.21044589151803,9.60384120756253,9.21044589151803,9.29162270276531,30427.4085425207,0.0,1.0
1999-09-15,14.88,14.88,14.63,14.88,1100,9.29162270276531,9.29162270276531,9.1355134503667,9.29162270276531,1761.58681035646,0.0,1.0
1999-09-16,14.88,14.88,14.88,14.88,0,9.29162270276531,9.29162270276531,9.29162270276531,9.29162270276531,0,0.0,1.0
1999-09-17,15.13,15.13,14.88,14.88,4700,9.44773195516392,9.44773195516392,9.29162270276531,9.29162270276531,7526.78000788669,0.0,1.0
1999-09-20,15.0,15.38,15.0,15.38,2400,9.36655514391664,9.60384120756253,9.36655514391664,9.60384120756253,3843.46213168682,0.0,1.0
1999-09-21,14.94,14.94,14.63,14.63,2100,9.32908892334098,9.32908892334098,9.1355134503667,9.1355134503667,3363.02936522597,0.0,1.0
1999-09-22,14.94,14.94,14.94,14.94,0,9.32908892334098,9.32908892334098,9.32908892334098,9.32908892334098,0,0.0,1.0
1999-09-23,14.75,14.75,14.75,14.75,300,9.21044589151803,9.21044589151803,9.21044589151803,9.21044589151803,480.432766460853,0.0,1.0
1999-09-24,14.88,14.88,14.75,14.75,1000,9.29162270276531,9.29162270276531,9.21044589151803,9.21044589151803,1601.44255486951,0.0,1.0
1999-09-27,14.5,14.5,14.5,14.5,100,9.05433663911942,9.05433663911942,9.05433663911942,9.05433663911942,160.144255486951,0.0,1.0
1999-09-28,14.75,15.0,14.63,14.63,8900,9.21044589151803,9.36655514391664,9.1355134503667,9.1355134503667,14252.8387383386,0.0,1.0
1999-09-29,14.75,15.0,14.75,15.0,600,9.21044589151803,9.36655514391664,9.21044589151803,9.36655514391664,960.865532921705,0.0,1.0
1999-09-30,14.75,14.75,14.75,14.75,700,9.21044589151803,9.21044589151803,9.21044589151803,9.21044589151803,1121.00978840866,0.0,1.0
1999-10-01,14.75,14.88,14.75,14.75,1500,9.21044589151803,9.29162270276531,9.21044589151803,9.21044589151803,2402.16383230426,0.0,1.0
1999-10-04,15.06,15.13,14.88,14.88,32500,9.40402136449231,9.44773195516392,9.29162270276531,9.29162270276531,52046.883033259,0.0,1.0
1999-10-05,15.06,15.06,15.06,15.06,0,9.40402136449231,9.40402136449231,9.40402136449231,9.40402136449231,0,0.0,1.0
1999-10-06,15.13,15.13,15.13,15.13,200,9.44773195516392,9.44773195516392,9.44773195516392,9.44773195516392,320.288510973902,0.0,1.0
1999-10-07,15.0,15.25,14.88,15.25,23300,9.36655514391664,9.52266439631526,9.29162270276531,9.52266439631526,37313.6115284595,0.0,1.0
1999-10-08,15.13,15.13,14.88,14.88,6000,9.44773195516392,9.44773195516392,9.29162270276531,9.29162270276531,9608.65532921705,0.0,1.0
1999-10-11,15.25,15.25,14.94,14.94,1300,9.52266439631526,9.52266439631526,9.32908892334098,9.32908892334098,2081.87532133036,0.0,1.0
1999-10-12,15.25,15.25,15.25,15.25,0,9.52266439631526,9.52266439631526,9.52266439631526,9.52266439631526,0,0.0,1.0
1999-10-13,15.0,15.0,14.63,14.88,15400,9.36655514391664,9.36655514391664,9.1355134503667,9.29162270276531,24662.2153449904,0.0,1.0
1999-10-14,14.69,14.69,14.69,14.69,0,9.3603107738207,9.3603107738207,9.3603107738207,9.3603107738207,0,0.3,1.0
1999-10-15,14.69,14.69,14.69,14.69,0,9.3603107738207,9.3603107738207,9.3603107738207,9.3603107738207,0,0.0,1.0
1999-10-18,15.13,15.13,14.63,14.63,4500,9.64067406452738,9.64067406452738,9.32207941599706,9.32207941599706,7062.2655163208,0.0,1.0
1999-10-19,15.38,15.63,14.88,14.88,12700,9.79997138879254,9.95926871305769,9.48137674026222,9.48137674026222,19931.2826793943,0.0,1.0
1999-10-20,15.0,15.0,15.0,15.0,1000,9.55783945590949,9.55783945590949,9.55783945590949,9.55783945590949,1569.39233696018,0.0,1.0
1999-10-21,15.0,15.0,15.0,15.0,0,9.55783945590949,9.55783945590949,9.55783945590949,9.55783945590949,0,0.0,1.0
1999-10-22,15.0,15.5,15.0,15.0,1400,9.55783945590949,9.87643410443981,9.55783945590949,9.55783945590949,2197.14927174425,0.0,1.0
1999-10-25,15.06,15.06,15.06,15.06,600,9.59607081373313,9.59607081373313,9.59607081373313,9.59607081373313,941.635402176107,0.0,1.0
1999-10-26,15.25,15.25,15.06,15.06,3700,9.71713678017465,9.71713678017465,9.59607081373313,9.59607081373313,5806.75164675266,0.0,1.0
1999-10-27,15.5,15.5,15.13,15.38,13500,9.87643410443981,9.87643410443981,9.64067406452738,9.79997138879254,21186.7965489624,0.0,1.0
1999-10-28,15.5,15.5,15.5,15.5,0,9.87643410443981,9.87643410443981,9.87643410443981,9.87643410443981,0,0.0,1.0
1999-10-29,15.38,15.38,15.13,15.25,3000,9.79997138879254,9.79997138879254,9.64067406452738,9.71713678017465,4708.17701088053,0.0,1.0
1999-11-01,15.25,15.5,15.25,15.38,8600,9.71713678017465,9.87643410443981,9.71713678017465,9.79997138879254,13496.7740978575,0.0,1.0
1999-11-02,15.13,15.5,15.13,15.5,1600,9.64067406452738,9.87643410443981,9.64067406452738,9.87643410443981,2511.02773913628,0.0,1.0
1999-11-03,15.0,15.13,15.0,15.13,2100,9.55783945590949,9.64067406452738,9.55783945590949,9.64067406452738,3295.72390761638,0.0,1.0
1999-11-04,15.06,15.06,15.0,15.0,2100,9.59607081373313,9.59607081373313,9.55783945590949,9.55783945590949,3295.72390761638,0.0,1.0
1999-11-05,14.63,15.25,14.63,15.25,6700,9.32207941599706,9.71713678017465,9.32207941599706,9.71713678017465,10514.9286576332,0.0,1.0
1999-11-08,14.63,14.88,14.63,14.88,35600,9.32207941599706,9.48137674026222,9.32207941599706,9.48137674026222,55870.3671957824,0.0,1.0
1999-11-09,14.63,14.75,14.63,14.75,3200,9.32207941599706,9.39854213164434,9.32207941599706,9.39854213164434,5022.05547827257,0.0,1.0
1999-11-10,14.62,14.62,14.62,14.62,0,9.31570752302645,9.31570752302645,9.31570752302645,9.31570752302645,0,0.0,1.0
1999-11-11,14.75,14.75,14.63,14.75,1600,9.39854213164434,9.39854213164434,9.32207941599706,9.39854213164434,2511.02773913628,0.0,1.0
1999-11-12,14.75,14.75,14.63,14.63,3600,9.39854213164434,9.39854213164434,9.32207941599706,9.32207941599706,5649.81241305664,0.0,1.0
1999-11-15,15.0,15.0,14.75,14.75,15000,9.55783945590949,9.55783945590949,9.39854213164434,9.39854213164434,23540.8850544027,0.0,1.0
1999-11-16,15.63,15.63,15.06,15.06,3600,9.95926871305769,9.95926871305769,9.59607081373313,9.59607081373313,5649.81241305664,0.0,1.0
1999-11-17,15.62,15.62,15.62,15.62,0,9.95289682008709,9.95289682008709,9.95289682008709,9.95289682008709,0,0.0,1.0
1999-11-18,15.53,15.75,15.5,15.5,19700,9.89554978335163,10.035731428705,9.87643410443981,9.87643410443981,30917.0290381155,0.0,1.0
1999-11-19,16.0,16.0,15.75,15.75,10500,10.1950287529701,10.1950287529701,10.035731428705,10.035731428705,16478.6195380819,0.0,1.0
1999-11-22,15.75,16.0,15.75,16.0,3100,10.035731428705,10.1950287529701,10.035731428705,10.1950287529701,4865.11624457654,0.0,1.0
1999-11-23,16.25,16.25,16.0,16.0,2300,10.3543260772353,10.3543260772353,10.1950287529701,10.1950287529701,3609.60237500841,0.0,1.0
1999-11-24,15.94,15.94,15.38,15.88,5900,10.1567973951465,10.1567973951465,9.79997138879254,10.1185660373229,9259.41478806504,0.0,1.0
1999-11-26,16.0,16.0,15.38,15.38,2200,10.1950287529701,10.1950287529701,9.79997138879254,9.79997138879254,3452.6631413124,0.0,1.0
1999-11-29,15.88,16.0,15.38,15.38,7900,10.1185660373229,10.1950287529701,9.79997138879254,9.79997138879254,12398.1994619853,0.0,1.0
1999-11-30,16.13,16.13,15.88,15.88,9900,10.277863361588,10.277863361588,10.1185660373229,10.1185660373229,15536.9841359058,0.0,1.0
1999-12-01,15.75,15.88,15.75,15.88,1500,10.035731428705,10.1185660373229,10.035731428705,10.1185660373229,2354.08850544026,0.0,1.0
1999-12-02,15.75,15.75,15.75,15.75,100,10.035731428705,10.035731428705,10.035731428705,10.035731428705,156.939233696017,0.0,1.0
1999-12-03,15.63,16.0,15.63,15.75,1000,9.95926871305769,10.1950287529701,9.95926871305769,10.035731428705,1569.39233696018,0.0,1.0
1999-12-06,16.0,16.0,15.63,15.63,3600,10.1950287529701,10.1950287529701,9.95926871305769,9.95926871305769,5649.81241305666,0.0,1.0
1999-12-07,16.0,16.13,15.88,15.88,8200,10.1950287529701,10.277863361588,10.1185660373229,10.1185660373229,12869.0171630735,0.0,1.0
1999-12-08,16.25,16.25,16.0,16.0,10900,10.3543260772353,10.3543260772353,10.1950287529701,10.1950287529701,17106.3764728659,0.0,1.0
1999-12-09,15.88,16.25,15.63,16.13,4400,10.1185660373229,10.3543260772353,9.95926871305769,10.277863361588,6905.32628262475,0.0,1.0
1999-12-10,16.13,16.13,15.38,15.63,4800,10.277863361588,10.277863361588,9.79997138879254,9.95926871305769,7533.08321740886,0.0,1.0
1999-12-13,15.75,16.0,15.44,15.44,10800,10.035731428705,10.1950287529701,9.83820274661617,9.83820274661617,16949.4372391699,0.0,1.0
1999-12-14,16.0,16.38,15.5,15.5,13400,10.1950287529701,10.4371606858532,9.87643410443981,9.87643410443981,21029.8573152664,0.0,1.0
1999-12-15,16.75,16.75,16.0,16.63,4200,10.6729207257656,10.6729207257656,10.1950287529701,10.5964580101183,6591.44781523275,0.0,1.0
1999-12-16,16.63,16.63,16.25,16.63,3400,10.5964580101183,10.5964580101183,10.3543260772353,10.5964580101183,5335.93394566462,0.0,1.0
1999-12-17,16.75,16.88,16.44,16.75,5000,10.6729207257656,10.7557553343835,10.4753920436768,10.6729207257656,7846.96168480089,0.0,1.0
1999-12-20,17.13,17.13,16.31,16.75,15400,10.9150526586486,10.9150526586486,10.3925574350589,10.6729207257656,24168.6419891868,0.0,1.0
1999-12-21,17.38,17.56,17.13,17.13,11800,11.0743499829138,11.1890440563847,10.9150526586486,10.9150526586486,18518.8295761301,0.0,1.0
1999-12-22,17.13,17.5,17.13,17.38,12000,10.9150526586486,11.1508126985611,10.9150526586486,11.0743499829138,18832.7080435222,0.0,1.0
1999-12-23,17.25,17.44,17.13,17.31,10300,10.9915153742959,11.1125813407374,10.9150526586486,11.0297467321196,16164.7410706899,0.0,1.0
1999-12-27,17.25,18.13,17.25,17.56,3700,10.9915153742959,11.5522419557093,10.9915153742959,11.1890440563847,5806.75164675267,0.0,1.0
1999-12-28,17.38,17.5,17.13,17.13,18500,11.0743499829138,11.1508126985611,10.9150526586486,10.9150526586486,29033.7582337633,0.0,1.0
1999-12-29,16.88,17.5,16.88,17.38,20600,10.7557553343835,11.1508126985611,10.7557553343835,11.0743499829138,32329.4821413796,0.0,1.0
1999-12-30,17.38,17.5,17.13,17.25,2700,11.0743499829138,11.1508126985611,10.9150526586486,10.9915153742959,4237.35930979248,0.0,1.0
1999-12-31,16.75,16.75,16.75,16.75,100,10.6729207257656,10.6729207257656,10.6729207257656,10.6729207257656,156.939233696018,0.0,1.0
2000-01-03,16.38,16.88,16.38,16.88,600,10.4371606858532,10.7557553343835,10.4371606858532,10.7557553343835,941.635402176104,0.0,1.0
2000-01-04,15.88,15.88,15.88,15.88,100,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,156.939233696017,0.0,1.0
2000-01-05,15.88,15.88,15.88,15.88,400,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,627.756934784068,0.0,1.0
2000-01-06,16.25,16.25,16.25,16.25,1400,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,2197.14927174425,0.0,1.0
2000-01-07,16.5,16.5,16.5,16.5,900,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,1412.45310326417,0.0,1.0
2000-01-10,15.63,16.75,15.63,16.0,6700,9.95926871305769,10.6729207257656,9.95926871305769,10.1950287529701,10514.9286576332,0.0,1.0
2000-01-11,16.13,16.13,16.13,16.13,600,10.277863361588,10.277863361588,10.277863361588,10.277863361588,941.635402176108,0.0,1.0
2000-01-12,16.31,16.31,15.75,16.13,4900,10.3925574350589,10.3925574350589,10.035731428705,10.277863361588,7690.02245110489,0.0,1.0
2000-01-13,16.63,16.63,16.5,16.63,20200,10.5964580101183,10.5964580101183,10.5136234015004,10.5964580101183,31701.7252065957,0.0,1.0
2000-01-14,16.0,17.0,16.0,17.0,7200,10.1950287529701,10.8322180500308,10.1950287529701,10.8322180500308,11299.6248261133,0.0,1.0
2000-01-18,15.81,16.63,15.63,16.44,16300,10.0739627865286,10.5964580101183,9.95926871305769,10.4753920436768,25581.0950924509,0.0,1.0
2000-01-19,16.25,16.88,16.25,16.88,14400,10.3543260772353,10.7557553343835,10.3543260772353,10.7557553343835,22599.2496522265,0.0,1.0
2000-01-20,16.13,16.25,16.13,16.25,1700,10.277863361588,10.3543260772353,10.277863361588,10.3543260772353,2667.96697283231,0.0,1.0
2000-01-21,16.38,16.5,16.13,16.13,12000,10.4371606858532,10.5136234015004,10.277863361588,10.277863361588,18832.7080435221,0.0,1.0
2000-01-24,16.0,16.63,16.0,16.56,7100,10.1950287529701,10.5964580101183,10.1950287529701,10.5518547593241,11142.6855924173,0.0,1.0
2000-01-25,15.5,15.75,15.25,15.75,8700,9.87643410443981,10.035731428705,9.71713678017465,10.035731428705,13653.7133315536,0.0,1.0
2000-01-26,15.5,15.5,15.5,15.5,0,9.87643410443981,9.87643410443981,9.87643410443981,9.87643410443981,0,0.0,1.0
2000-01-27,15.63,15.63,15.25,15.5,6300,9.95926871305769,9.95926871305769,9.71713678017465,9.87643410443981,9887.17172284913,0.0,1.0
2000-01-28,15.5,15.56,15.25,15.25,1700,9.87643410443981,9.91466546226345,9.71713678017465,9.71713678017465,2667.9669728323,0.0,1.0
2000-01-31,15.63,15.63,15.63,15.63,800,9.95926871305769,9.95926871305769,9.95926871305769,9.95926871305769,1255.51386956814,0.0,1.0
2000-02-01,15.63,15.63,15.63,15.63,4400,9.95926871305769,9.95926871305769,9.95926871305769,9.95926871305769,6905.32628262479,0.0,1.0
2000-02-02,15.75,15.88,15.75,15.88,2500,10.035731428705,10.1185660373229,10.035731428705,10.1185660373229,3923.48084240043,0.0,1.0
2000-02-03,16.38,16.38,15.75,15.75,9800,10.4371606858532,10.4371606858532,10.035731428705,10.035731428705,15380.0449022097,0.0,1.0
2000-02-04,16.38,17.0,16.38,16.5,16500,10.4371606858532,10.8322180500308,10.4371606858532,10.5136234015004,25894.9735598429,0.0,1.0
2000-02-07,16.5,16.5,16.5,16.5,700,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,1098.57463587213,0.0,1.0
2000-02-08,17.25,17.44,17.0,17.0,27300,10.9915153742959,11.1125813407374,10.8322180500308,10.8322180500308,42844.4107990129,0.0,1.0
2000-02-09,17.19,17.34,16.38,16.38,3700,10.9532840164723,11.0488624110314,10.4371606858532,10.4371606858532,5806.75164675265,0.0,1.0
2000-02-10,17.63,18.0,16.5,17.38,18400,11.233647307179,11.4694073470914,10.5136234015004,11.0743499829138,28876.8190000672,0.0,1.0
2000-02-11,16.94,16.94,16.94,16.94,200,10.7939866922071,10.7939866922071,10.7939866922071,10.7939866922071,313.878467392036,0.0,1.0
2000-02-14,16.63,16.63,16.63,16.63,800,10.5964580101183,10.5964580101183,10.5964580101183,10.5964580101183,1255.51386956815,0.0,1.0
2000-02-15,16.63,17.5,16.63,17.0,2500,10.5964580101183,11.1508126985611,10.5964580101183,10.8322180500308,3923.48084240046,0.0,1.0
2000-02-16,17.25,17.25,16.75,16.75,800,10.9915153742959,10.9915153742959,10.6729207257656,10.6729207257656,1255.51386956814,0.0,1.0
2000-02-17,17.25,17.25,17.25,17.25,0,10.9915153742959,10.9915153742959,10.9915153742959,10.9915153742959,0,0.0,1.0
2000-02-18,17.25,17.25,16.81,16.88,2500,10.9915153742959,10.9915153742959,10.7111520835892,10.7557553343835,3923.48084240045,0.0,1.0
2000-02-22,16.88,16.88,16.88,16.88,1100,10.7557553343835,10.7557553343835,10.7557553343835,10.7557553343835,1726.33157065619,0.0,1.0
2000-02-23,16.75,17.0,16.75,17.0,2700,10.6729207257656,10.8322180500308,10.6729207257656,10.8322180500308,4237.35930979248,0.0,1.0
2000-02-24,16.75,17.63,16.75,17.63,1900,10.6729207257656,11.233647307179,10.6729207257656,11.233647307179,2981.84544022434,0.0,1.0
2000-02-25,17.0,17.0,17.0,17.0,3500,10.8322180500308,10.8322180500308,10.8322180500308,10.8322180500308,5492.8731793606,0.0,1.0
2000-02-28,17.13,17.13,16.75,16.75,9500,10.9150526586486,10.9150526586486,10.6729207257656,10.6729207257656,14909.2272011218,0.0,1.0
2000-02-29,16.5,17.06,16.38,16.75,15500,10.5136234015004,10.8704494078544,10.4371606858532,10.6729207257656,24325.5812228829,0.0,1.0
2000-03-01,16.5,16.88,16.5,16.5,6300,10.5136234015004,10.7557553343835,10.5136234015004,10.5136234015004,9887.17172284916,0.0,1.0
2000-03-02,16.75,17.0,16.5,16.5,16200,10.6729207257656,10.8322180500308,10.5136234015004,10.5136234015004,25424.1558587549,0.0,1.0
2000-03-03,16.75,17.13,16.75,16.75,7700,10.6729207257656,10.9150526586486,10.6729207257656,10.6729207257656,12084.3209945934,0.0,1.0
2000-03-06,16.5,16.75,16.5,16.75,2300,10.5136234015004,10.6729207257656,10.5136234015004,10.6729207257656,3609.60237500843,0.0,1.0
2000-03-07,16.5,16.5,16.5,16.5,1600,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,2511.0277391363,0.0,1.0
2000-03-08,16.38,16.38,16.38,16.38,1100,10.4371606858532,10.4371606858532,10.4371606858532,10.4371606858532,1726.33157065619,0.0,1.0
2000-03-09,16.38,16.63,16.38,16.38,9800,10.4371606858532,10.5964580101183,10.4371606858532,10.4371606858532,15380.0449022097,0.0,1.0
2000-03-10,16.25,16.25,16.25,16.25,700,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,1098.57463587212,0.0,1.0
2000-03-13,16.13,16.13,16.13,16.13,1900,10.277863361588,10.277863361588,10.277863361588,10.277863361588,2981.84544022434,0.0,1.0
2000-03-14,16.13,16.13,16.13,16.13,100,10.277863361588,10.277863361588,10.277863361588,10.277863361588,156.939233696018,0.0,1.0
2000-03-15,16.0,16.25,15.88,16.25,7200,10.1950287529701,10.3543260772353,10.1185660373229,10.3543260772353,11299.6248261133,0.0,1.0
2000-03-16,16.38,16.38,16.0,16.25,2500,10.4371606858532,10.4371606858532,10.1950287529701,10.3543260772353,3923.48084240043,0.0,1.0
2000-03-17,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-03-20,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-03-21,16.0,16.25,16.0,16.0,6000,10.1950287529701,10.3543260772353,10.1950287529701,10.1950287529701,9416.3540217611,0.0,1.0
2000-03-22,16.25,16.25,16.0,16.0,1700,10.3543260772353,10.3543260772353,10.1950287529701,10.1950287529701,2667.9669728323,0.0,1.0
2000-03-23,16.0,16.0,16.0,16.0,1100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,1726.3315706562,0.0,1.0
2000-03-24,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-03-27,16.0,16.25,15.88,15.88,1200,10.1950287529701,10.3543260772353,10.1185660373229,10.1185660373229,1883.27080435222,0.0,1.0
2000-03-28,16.13,16.13,16.0,16.13,4400,10.277863361588,10.277863361588,10.1950287529701,10.277863361588,6905.32628262479,0.0,1.0
2000-03-29,16.12,16.12,16.12,16.12,0,10.2714914686174,10.2714914686174,10.2714914686174,10.2714914686174,0,0.0,1.0
2000-03-30,15.88,16.0,15.88,16.0,300,10.1185660373229,10.1950287529701,10.1185660373229,10.1950287529701,470.817701088051,0.0,1.0
2000-03-31,16.25,16.25,15.88,15.88,2600,10.3543260772353,10.3543260772353,10.1185660373229,10.1185660373229,4080.42007609646,0.0,1.0
2000-04-03,15.5,16.13,15.38,16.13,5900,9.87643410443981,10.277863361588,9.79997138879254,10.277863361588,9259.41478806505,0.0,1.0
2000-04-04,15.72,15.72,15.25,15.25,5700,10.0166157497932,10.0166157497932,9.71713678017465,9.71713678017465,8945.53632067297,0.0,1.0
2000-04-05,16.38,16.38,15.25,15.25,1400,10.4371606858532,10.4371606858532,9.71713678017465,9.71713678017465,2197.14927174424,0.0,1.0
2000-04-06,15.88,15.88,15.88,15.88,3200,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,5022.05547827255,0.0,1.0
2000-04-07,16.44,16.48,15.5,15.5,4000,10.4753920436768,10.5008796155592,9.87643410443981,9.87643410443981,6277.56934784072,0.0,1.0
2000-04-10,15.5,15.5,15.5,15.5,3600,9.87643410443981,9.87643410443981,9.87643410443981,9.87643410443981,5649.81241305664,0.0,1.0
2000-04-11,16.0,16.0,16.0,16.0,300,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,470.817701088055,0.0,1.0
2000-04-12,16.5,16.5,15.75,16.5,500,10.5136234015004,10.5136234015004,10.035731428705,10.5136234015004,784.696168480092,0.0,1.0
2000-04-13,15.63,15.88,15.63,15.63,1600,9.95926871305769,10.1185660373229,9.95926871305769,9.95926871305769,2511.02773913629,0.0,1.0
2000-04-14,15.75,15.75,15.63,15.75,4500,10.035731428705,10.035731428705,9.95926871305769,10.035731428705,7062.26551632078,0.0,1.0
2000-04-17,16.0,16.0,16.0,16.0,900,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,1412.45310326416,0.0,1.0
2000-04-18,16.0,16.0,16.0,16.0,200,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,313.878467392036,0.0,1.0
2000-04-19,17.25,17.25,16.31,16.31,8600,10.9915153742959,10.9915153742959,10.3925574350589,10.3925574350589,13496.7740978576,0.0,1.0
2000-04-20,17.25,17.25,16.75,16.75,4800,10.9915153742959,10.9915153742959,10.6729207257656,10.6729207257656,7533.08321740887,0.0,1.0
2000-04-24,16.5,16.56,15.88,16.56,1300,10.5136234015004,10.5518547593241,10.1185660373229,10.5518547593241,2040.21003804824,0.0,1.0
2000-04-25,16.94,16.94,16.25,16.25,500,10.7939866922071,10.7939866922071,10.3543260772353,10.3543260772353,784.696168480091,0.0,1.0
2000-04-26,16.94,16.94,16.94,16.94,0,10.7939866922071,10.7939866922071,10.7939866922071,10.7939866922071,0,0.0,1.0
2000-04-27,16.5,16.5,16.5,16.5,100,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,156.939233696018,0.0,1.0
2000-04-28,16.5,16.5,16.5,16.5,100,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,156.939233696018,0.0,1.0
2000-05-01,17.19,17.19,17.0,17.0,400,10.9532840164723,10.9532840164723,10.8322180500308,10.8322180500308,627.75693478407,0.0,1.0
2000-05-02,17.23,17.23,16.5,17.0,8500,10.9787715883547,10.9787715883547,10.5136234015004,10.8322180500308,13339.8348641615,0.0,1.0
2000-05-03,17.23,17.23,17.23,17.23,0,10.9787715883547,10.9787715883547,10.9787715883547,10.9787715883547,0,0.0,1.0
2000-05-04,16.5,16.5,16.5,16.5,200,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,313.878467392037,0.0,1.0
2000-05-05,16.5,16.5,16.5,16.5,0,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,0,0.0,1.0
2000-05-08,16.5,16.5,16.5,16.5,1300,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,2040.21003804824,0.0,1.0
2000-05-09,16.5,16.5,16.5,16.5,2500,10.5136234015004,10.5136234015004,10.5136234015004,10.5136234015004,3923.48084240046,0.0,1.0
2000-05-10,16.63,16.63,16.5,16.5,300,10.5964580101183,10.5964580101183,10.5136234015004,10.5136234015004,470.817701088055,0.0,1.0
2000-05-11,15.88,16.38,15.88,16.25,8800,10.1185660373229,10.4371606858532,10.1185660373229,10.3543260772353,13810.6525652495,0.0,1.0
2000-05-12,16.0,16.0,15.75,15.88,6700,10.1950287529701,10.1950287529701,10.035731428705,10.1185660373229,10514.9286576332,0.0,1.0
2000-05-15,16.0,16.0,16.0,16.0,2400,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,3766.54160870444,0.0,1.0
2000-05-16,15.88,16.0,15.75,15.75,8100,10.1185660373229,10.1950287529701,10.035731428705,10.035731428705,12712.0779293774,0.0,1.0
2000-05-17,15.88,15.88,15.88,15.88,0,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,0,0.0,1.0
2000-05-18,15.75,16.25,15.75,16.25,1900,10.035731428705,10.3543260772353,10.035731428705,10.3543260772353,2981.84544022433,0.0,1.0
2000-05-19,15.75,15.75,15.75,15.75,0,10.035731428705,10.035731428705,10.035731428705,10.035731428705,0,0.0,1.0
2000-05-22,15.81,16.0,15.75,16.0,8800,10.0739627865286,10.1950287529701,10.035731428705,10.1950287529701,13810.6525652496,0.0,1.0
2000-05-23,15.56,15.56,15.56,15.56,200,9.91466546226345,9.91466546226345,9.91466546226345,9.91466546226345,313.878467392036,0.0,1.0
2000-05-24,15.94,15.94,15.63,15.63,3000,10.1567973951465,10.1567973951465,9.95926871305769,9.95926871305769,4708.17701088053,0.0,1.0
2000-05-25,15.63,16.0,15.63,16.0,2100,9.95926871305769,10.1950287529701,9.95926871305769,10.1950287529701,3295.72390761638,0.0,1.0
2000-05-26,16.25,16.25,15.88,15.88,5300,10.3543260772353,10.3543260772353,10.1185660373229,10.1185660373229,8317.77938588893,0.0,1.0
2000-05-30,15.06,16.13,15.06,16.13,6500,9.59607081373313,10.277863361588,9.59607081373313,10.277863361588,10201.0501902412,0.0,1.0
2000-05-31,15.06,15.06,15.06,15.06,2000,9.59607081373313,9.59607081373313,9.59607081373313,9.59607081373313,3138.78467392036,0.0,1.0
2000-06-01,15.25,15.5,14.83,15.5,19100,9.71713678017465,9.87643410443981,9.44951727540919,9.87643410443981,29975.3936359394,0.0,1.0
2000-06-02,15.38,15.38,15.38,15.38,600,9.79997138879254,9.79997138879254,9.79997138879254,9.79997138879254,941.635402176106,0.0,1.0
2000-06-05,15.38,15.38,15.38,15.38,0,9.79997138879254,9.79997138879254,9.79997138879254,9.79997138879254,0,0.0,1.0
2000-06-06,15.38,15.38,15.38,15.38,1100,9.79997138879254,9.79997138879254,9.79997138879254,9.79997138879254,1726.3315706562,0.0,1.0
2000-06-07,16.13,16.19,15.0,15.0,27500,10.277863361588,10.3160947194116,9.55783945590949,9.55783945590949,43158.2892664049,0.0,1.0
2000-06-08,16.0,16.0,15.75,15.75,38100,10.1950287529701,10.1950287529701,10.035731428705,10.035731428705,59793.848038183,0.0,1.0
2000-06-09,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-06-12,16.0,16.25,15.88,15.88,5700,10.1950287529701,10.3543260772353,10.1185660373229,10.1185660373229,8945.53632067304,0.0,1.0
2000-06-13,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-14,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-15,15.94,16.0,15.94,15.94,3000,10.1567973951465,10.1950287529701,10.1567973951465,10.1567973951465,4708.17701088053,0.0,1.0
2000-06-16,15.94,16.0,15.94,15.94,4100,10.1567973951465,10.1950287529701,10.1567973951465,10.1567973951465,6434.50858153672,0.0,1.0
2000-06-19,16.75,16.75,16.25,16.25,3800,10.6729207257656,10.6729207257656,10.3543260772353,10.3543260772353,5963.69088044868,0.0,1.0
2000-06-20,16.0,18.0,16.0,16.69,5600,10.1950287529701,11.4694073470914,10.1950287529701,10.634689367942,8788.59708697702,0.0,1.0
2000-06-21,16.13,16.13,16.13,16.13,700,10.277863361588,10.277863361588,10.277863361588,10.277863361588,1098.57463587213,0.0,1.0
2000-06-22,16.25,16.25,15.94,16.0,6100,10.3543260772353,10.3543260772353,10.1567973951465,10.1950287529701,9573.29325545707,0.0,1.0
2000-06-23,16.0,16.25,15.94,16.25,1500,10.1950287529701,10.3543260772353,10.1567973951465,10.3543260772353,2354.08850544027,0.0,1.0
2000-06-26,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-27,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-28,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-29,16.0,16.0,16.0,16.0,0,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,0,0.0,1.0
2000-06-30,15.88,15.88,15.88,15.88,600,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,941.635402176103,0.0,1.0
2000-07-03,15.88,15.88,15.88,15.88,1400,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,2197.14927174424,0.0,1.0
2000-07-05,15.88,16.0,15.88,15.88,2900,10.1185660373229,10.1950287529701,10.1185660373229,10.1185660373229,4551.23777718449,0.0,1.0
2000-07-06,15.88,15.88,15.88,15.88,0,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,0,0.0,1.0
2000-07-07,15.63,15.88,15.63,15.88,3200,9.95926871305769,10.1185660373229,9.95926871305769,10.1185660373229,5022.05547827257,0.0,1.0
2000-07-10,15.88,15.88,15.63,15.88,2300,10.1185660373229,10.1185660373229,9.95926871305769,10.1185660373229,3609.60237500839,0.0,1.0
2000-07-11,16.0,16.0,15.63,15.63,1000,10.1950287529701,10.1950287529701,9.95926871305769,9.95926871305769,1569.39233696018,0.0,1.0
2000-07-12,15.81,15.81,15.81,15.81,100,10.0739627865286,10.0739627865286,10.0739627865286,10.0739627865286,156.939233696018,0.0,1.0
2000-07-13,15.75,15.88,15.75,15.88,2100,10.035731428705,10.1185660373229,10.035731428705,10.1185660373229,3295.72390761636,0.0,1.0
2000-07-14,15.75,15.75,15.5,15.5,1300,10.035731428705,10.035731428705,9.87643410443981,9.87643410443981,2040.21003804823,0.0,1.0
2000-07-17,15.88,15.88,15.75,15.88,3900,10.1185660373229,10.1185660373229,10.035731428705,10.1185660373229,6120.63011414467,0.0,1.0
2000-07-18,15.88,15.88,15.88,15.88,1100,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,1726.33157065619,0.0,1.0
2000-07-19,15.88,15.88,15.88,15.88,0,10.1185660373229,10.1185660373229,10.1185660373229,10.1185660373229,0,0.0,1.0
2000-07-20,16.5,16.5,15.88,15.88,5100,10.5136234015004,10.5136234015004,10.1185660373229,10.1185660373229,8003.90091849694,0.0,1.0
2000-07-21,16.06,16.06,16.06,16.06,900,10.2332601107938,10.2332601107938,10.2332601107938,10.2332601107938,1412.45310326416,0.0,1.0
2000-07-24,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-07-25,16.0,16.0,16.0,16.0,500,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,784.696168480091,0.0,1.0
2000-07-26,16.0,16.0,16.0,16.0,100,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,156.939233696018,0.0,1.0
2000-07-27,16.13,16.13,16.0,16.0,23600,10.277863361588,10.277863361588,10.1950287529701,10.1950287529701,37037.6591522602,0.0,1.0
2000-07-28,16.0,16.0,16.0,16.0,1000,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,1569.39233696018,0.0,1.0
2000-07-31,16.75,16.75,16.0,16.75,2000,10.6729207257656,10.6729207257656,10.1950287529701,10.6729207257656,3138.78467392036,0.0,1.0
2000-08-01,16.5,16.5,16.0,16.0,200,10.5136234015004,10.5136234015004,10.1950287529701,10.1950287529701,313.878467392037,0.0,1.0
2000-08-02,16.5,16.5,16.13,16.13,700,10.5136234015004,10.5136234015004,10.277863361588,10.277863361588,1098.57463587213,0.0,1.0
2000-08-03,16.13,16.13,16.13,16.13,100,10.277863361588,10.277863361588,10.277863361588,10.277863361588,156.939233696018,0.0,1.0
2000-08-04,16.12,16.12,16.12,16.12,0,10.2714914686174,10.2714914686174,10.2714914686174,10.2714914686174,0,0.0,1.0
2000-08-07,16.19,16.38,16.19,16.38,600,10.3160947194116,10.4371606858532,10.3160947194116,10.4371606858532,941.635402176111,0.0,1.0
2000-08-08,16.13,16.25,16.06,16.06,20700,10.277863361588,10.3543260772353,10.2332601107938,10.2332601107938,32486.4213750757,0.0,1.0
2000-08-09,16.13,16.13,16.13,16.13,3900,10.277863361588,10.277863361588,10.277863361588,10.277863361588,6120.6301141447,0.0,1.0
2000-08-10,16.13,16.13,16.13,16.13,900,10.277863361588,10.277863361588,10.277863361588,10.277863361588,1412.45310326416,0.0,1.0
2000-08-11,16.13,16.13,16.0,16.0,9800,10.277863361588,10.277863361588,10.1950287529701,10.1950287529701,15380.0449022098,0.0,1.0
2000-08-14,16.12,16.12,16.12,16.12,0,10.2714914686174,10.2714914686174,10.2714914686174,10.2714914686174,0,0.0,1.0
2000-08-15,16.0,16.0,16.0,16.0,1400,10.1950287529701,10.1950287529701,10.1950287529701,10.1950287529701,2197.14927174426,0.0,1.0
2000-08-16,16.0,16.06,16.0,16.0,153700,10.1950287529701,10.2332601107938,10.1950287529701,10.1950287529701,241215.60219078,0.0,1.0
2000-08-17,16.0,16.06,16.0,16.06,35800,10.1950287529701,10.2332601107938,10.1950287529701,10.2332601107938,56184.2456631745,0.0,1.0
2000-08-18,15.94,16.0,15.94,16.0,2000,10.1567973951465,10.1950287529701,10.1567973951465,10.1950287529701,3138.78467392035,0.0,1.0
2000-08-21,16.38,16.38,15.94,15.94,86900,10.4371606858532,10.4371606858532,10.1567973951465,10.1567973951465,136380.194081839,0.0,1.0
2000-08-22,16.0,16.19,16.0,16.19,3000,10.1950287529701,10.3160947194116,10.1950287529701,10.3160947194116,4708.17701088055,0.0,1.0
2000-08-23,16.13,16.13,16.13,16.13,400,10.277863361588,10.277863361588,10.277863361588,10.277863361588,627.756934784072,0.0,1.0
2000-08-24,16.25,16.25,16.13,16.25,12600,10.3543260772353,10.3543260772353,10.277863361588,10.3543260772353,19774.3434456982,0.0,1.0
2000-08-25,16.13,16.13,16.13,16.13,100,10.277863361588,10.277863361588,10.277863361588,10.277863361588,156.939233696018,0.0,1.0
2000-08-28,16.13,16.13,16.13,16.13,3400,10.277863361588,10.277863361588,10.277863361588,10.277863361588,5335.93394566461,0.0,1.0
2000-08-29,16.13,16.13,16.13,16.13,4100,10.277863361588,10.277863361588,10.277863361588,10.277863361588,6434.50858153674,0.0,1.0
2000-08-30,16.13,16.13,16.13,16.13,500,10.277863361588,10.277863361588,10.277863361588,10.277863361588,784.69616848009,0.0,1.0
2000-08-31,16.12,16.12,16.12,16.12,0,10.2714914686174,10.2714914686174,10.2714914686174,10.2714914686174,0,0.0,1.0
2000-09-01,16.13,16.13,16.13,16.13,300,10.277863361588,10.277863361588,10.277863361588,10.277863361588,470.817701088054,0.0,1.0
2000-09-05,16.13,16.31,16.13,16.31,900,10.277863361588,10.3925574350589,10.277863361588,10.3925574350589,1412.45310326416,0.0,1.0
2000-09-06,16.12,16.12,16.12,16.12,0,10.2714914686174,10.2714914686174,10.2714914686174,10.2714914686174,0,0.0,1.0
2000-09-07,16.25,16.25,16.25,16.25,300,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,470.817701088053,0.0,1.0
2000-09-08,16.25,16.25,16.25,16.25,9100,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,14281.4702663376,0.0,1.0
2000-09-11,16.25,16.25,16.25,16.25,3700,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,5806.75164675265,0.0,1.0
2000-09-12,16.31,16.38,16.31,16.31,4900,10.3925574350589,10.4371606858532,10.3925574350589,10.3925574350589,7690.02245110489,0.0,1.0
2000-09-13,16.38,16.38,16.38,16.38,1700,10.4371606858532,10.4371606858532,10.4371606858532,10.4371606858532,2667.96697283229,0.0,1.0
2000-09-14,16.38,16.38,16.38,16.38,0,10.4371606858532,10.4371606858532,10.4371606858532,10.4371606858532,0,0.0,1.0
2000-09-15,16.38,16.38,16.31,16.38,22200,10.4371606858532,10.4371606858532,10.3925574350589,10.4371606858532,34840.5098805158,0.0,1.0
2000-09-18,16.25,16.31,16.25,16.31,9300,10.3543260772353,10.3925574350589,10.3543260772353,10.3925574350589,14595.3487337296,0.0,1.0
2000-09-19,16.38,16.38,16.25,16.25,14700,10.4371606858532,10.4371606858532,10.3543260772353,10.3543260772353,23070.0673533145,0.0,1.0
2000-09-20,16.25,16.25,16.25,16.25,700,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,1098.57463587212,0.0,1.0
2000-09-21,16.25,16.25,16.25,16.25,1600,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,2511.02773913628,0.0,1.0
2000-09-22,16.38,16.38,16.38,16.38,300,10.4371606858532,10.4371606858532,10.4371606858532,10.4371606858532,470.817701088052,0.0,1.0
2000-09-25,16.25,16.38,16.25,16.25,15300,10.3543260772353,10.4371606858532,10.3543260772353,10.3543260772353,24011.7027554907,0.0,1.0
2000-09-26,16.25,16.25,16.25,16.25,300,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,470.817701088053,0.0,1.0
2000-09-27,16.25,16.25,16.25,16.25,2000,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,3138.78467392035,0.0,1.0
2000-09-28,16.25,16.25,16.25,16.25,0,10.3543260772353,10.3543260772353,10.3543260772353,10.3543260772353,0,0.0,1.0
2000-09-29,16.38,16.38,16.38,16.38,600,10.4371606858532,10.4371606858532,10.4371606858532,10.4371606858532,941.635402176104,0.0,1.0
2000-10-02,16.31,16.31,16.25,16.25,1900,10.3925574350589,10.3925574350589,10.3543260772353,10.3543260772353,2981.84544022435,0.0,1.0
2000-10-03,16.28,16.28,16.25,16.25,600,10.3734417561471,10.3734417561471,10.3543260772353,10.3543260772353,941.635402176107,0.0,1.0
2000-10-04,16.38,16.44,16.31,16.31,2600,10.4371606858532,10.4753920436768,10.3925574350589,10.3925574350589,4080.42007609645,0.0,1.0
2000-10-05,16.5,16.56,16.38,16.44,10700,10.5136234015004,10.5518547593241,10.4371606858532,10.4753920436768,16792.498005474,0.0,1.0
2000-10-06,16.75,16.75,16.63,16.75,3800,10.6729207257656,10.6729207257656,10.5964580101183,10.6729207257656,5963.69088044868,0.0,1.0
2000-10-09,16.81,16.88,16.75,16.88,9700,10.7111520835892,10.7557553343835,10.6729207257656,10.7557553343835,15223.1056685138,0.0,1.0
2000-10-10,16.81,16.81,16.81,16.81,0,10.7111520835892,10.7111520835892,10.7111520835892,10.7111520835892,0,0.0,1.0
2000-10-11,15.81,16.0,15.81,16.0,1400,10.7111520835892,10.8398756064154,10.7111520835892,10.8398756064154,2066.44437752985,1.0,1.0
2000-10-12,16.0,16.0,16.0,16.0,900,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,1328.42852841204,0.0,1.0
2000-10-13,16.0,16.0,16.0,16.0,2000,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,2952.0633964712,0.0,1.0
2000-10-16,15.38,16.0,15.38,15.69,5500,10.4198304266668,10.8398756064154,10.4198304266668,10.6298530165411,8118.17434029581,0.0,1.0
2000-10-17,15.5,15.5,15.5,15.5,2200,10.5011294937149,10.5011294937149,10.5011294937149,10.5011294937149,3247.26973611833,0.0,1.0
2000-10-18,15.5,15.5,15.31,15.31,2000,10.5011294937149,10.5011294937149,10.3724059708888,10.3724059708888,2952.06339647121,0.0,1.0
2000-10-19,15.31,15.31,15.31,15.31,100,10.3724059708888,10.3724059708888,10.3724059708888,10.3724059708888,147.603169823559,0.0,1.0
2000-10-20,15.31,15.5,15.31,15.31,800,10.3724059708888,10.5011294937149,10.3724059708888,10.3724059708888,1180.82535858847,0.0,1.0
2000-10-23,15.31,15.31,15.31,15.31,0,10.3724059708888,10.3724059708888,10.3724059708888,10.3724059708888,0,0.0,1.0
2000-10-24,15.63,15.63,15.38,15.5,3100,10.5892034830171,10.5892034830171,10.4198304266668,10.5011294937149,4575.69826453034,0.0,1.0
2000-10-25,15.63,15.63,15.63,15.63,100,10.5892034830171,10.5892034830171,10.5892034830171,10.5892034830171,147.603169823559,0.0,1.0
2000-10-26,15.5,15.63,15.5,15.63,400,10.5011294937149,10.5892034830171,10.5011294937149,10.5892034830171,590.412679294242,0.0,1.0
2000-10-27,15.38,15.38,15.38,15.38,800,10.4198304266668,10.4198304266668,10.4198304266668,10.4198304266668,1180.82535858848,0.0,1.0
2000-10-30,15.63,15.94,15.5,15.5,2300,10.5892034830171,10.7992260728914,10.5011294937149,10.5011294937149,3394.87290594187,0.0,1.0
2000-10-31,15.88,15.88,15.5,15.5,3300,10.7585765393673,10.7585765393673,10.5011294937149,10.5011294937149,4870.90460417748,0.0,1.0
2000-11-01,15.88,15.88,15.63,15.63,1600,10.7585765393673,10.7585765393673,10.5892034830171,10.5892034830171,2361.65071717696,0.0,1.0
2000-11-02,15.75,15.94,15.63,15.94,7000,10.6705025500652,10.7992260728914,10.5892034830171,10.7992260728914,10332.2218876492,0.0,1.0
2000-11-03,15.75,15.75,15.63,15.63,3100,10.6705025500652,10.6705025500652,10.5892034830171,10.5892034830171,4575.69826453035,0.0,1.0
2000-11-06,15.88,15.88,15.75,15.88,2300,10.7585765393673,10.7585765393673,10.6705025500652,10.7585765393673,3394.87290594188,0.0,1.0
2000-11-07,16.0,16.0,16.0,16.0,400,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,590.412679294241,0.0,1.0
2000-11-08,16.0,16.0,15.75,15.75,4400,10.8398756064154,10.8398756064154,10.6705025500652,10.6705025500652,6494.53947223665,0.0,1.0
2000-11-09,16.0,16.0,16.0,16.0,3800,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,5608.92045329529,0.0,1.0
2000-11-10,16.0,16.0,15.88,15.88,1100,10.8398756064154,10.8398756064154,10.7585765393673,10.7585765393673,1623.63486805916,0.0,1.0
2000-11-13,16.19,16.19,16.19,16.19,100,10.9685991292416,10.9685991292416,10.9685991292416,10.9685991292416,147.60316982356,0.0,1.0
2000-11-14,15.88,15.88,15.88,15.88,200,10.7585765393673,10.7585765393673,10.7585765393673,10.7585765393673,295.20633964712,0.0,1.0
2000-11-15,15.88,15.88,15.88,15.88,2800,10.7585765393673,10.7585765393673,10.7585765393673,10.7585765393673,4132.88875505968,0.0,1.0
2000-11-16,15.88,15.88,15.88,15.88,400,10.7585765393673,10.7585765393673,10.7585765393673,10.7585765393673,590.41267929424,0.0,1.0
2000-11-17,16.0,16.0,15.81,15.88,3700,10.8398756064154,10.8398756064154,10.7111520835892,10.7585765393673,5461.31728347173,0.0,1.0
2000-11-20,16.0,16.0,16.0,16.0,100,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,147.60316982356,0.0,1.0
2000-11-21,15.75,15.75,15.75,15.75,1700,10.6705025500652,10.6705025500652,10.6705025500652,10.6705025500652,2509.25388700051,0.0,1.0
2000-11-22,15.94,15.94,15.75,15.88,4500,10.7992260728914,10.7992260728914,10.6705025500652,10.7585765393673,6642.14264206017,0.0,1.0
2000-11-24,15.94,15.94,15.94,15.94,0,10.7992260728914,10.7992260728914,10.7992260728914,10.7992260728914,0,0.0,1.0
2000-11-27,16.19,16.19,16.0,16.0,4100,10.9685991292416,10.9685991292416,10.8398756064154,10.8398756064154,6051.72996276596,0.0,1.0
2000-11-28,16.0,16.25,16.0,16.25,1000,10.8398756064154,11.0092486627657,10.8398756064154,11.0092486627657,1476.0316982356,0.0,1.0
2000-11-29,16.0,16.0,16.0,16.0,0,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,0,0.0,1.0
2000-11-30,16.75,16.75,16.38,16.5,8000,11.3479947754661,11.3479947754661,11.0973226520678,11.1786217191159,11808.2535858848,0.0,1.0
2000-12-01,17.75,17.75,17.0,17.0,7400,12.0254870008671,12.0254870008671,11.5173678318164,11.5173678318164,10922.6345669434,0.0,1.0
2000-12-04,17.75,17.75,17.38,17.38,2600,12.0254870008671,12.0254870008671,11.7748148774688,11.7748148774688,3837.68241541256,0.0,1.0
2000-12-05,17.5,17.5,17.5,17.5,500,11.8561139445169,11.8561139445169,11.8561139445169,11.8561139445169,738.015849117798,0.0,1.0
2000-12-06,17.13,17.5,17.0,17.5,3300,11.6054418211185,11.8561139445169,11.5173678318164,11.8561139445169,4870.90460417748,0.0,1.0
2000-12-07,17.0,17.0,17.0,17.0,100,11.5173678318164,11.5173678318164,11.5173678318164,11.5173678318164,147.60316982356,0.0,1.0
2000-12-08,17.0,17.0,17.0,17.0,3900,11.5173678318164,11.5173678318164,11.5173678318164,11.5173678318164,5756.52362311883,0.0,1.0
2000-12-11,17.0,17.25,16.75,16.75,1600,11.5173678318164,11.6867408881666,11.3479947754661,11.3479947754661,2361.65071717696,0.0,1.0
2000-12-12,17.0,17.0,16.25,17.0,3700,11.5173678318164,11.5173678318164,11.0092486627657,11.5173678318164,5461.31728347171,0.0,1.0
2000-12-13,16.75,16.75,16.75,16.75,400,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,590.412679294242,0.0,1.0
2000-12-14,16.75,17.0,16.75,17.0,800,11.3479947754661,11.5173678318164,11.3479947754661,11.5173678318164,1180.82535858848,0.0,1.0
2000-12-15,16.75,17.0,16.75,17.0,900,11.3479947754661,11.5173678318164,11.3479947754661,11.5173678318164,1328.42852841204,0.0,1.0
2000-12-18,16.88,16.88,16.25,16.31,3700,11.4360687647683,11.4360687647683,11.0092486627657,11.0498981962897,5461.3172834717,0.0,1.0
2000-12-19,16.56,16.88,16.25,16.88,2600,11.21927125264,11.4360687647683,11.0092486627657,11.4360687647683,3837.68241541254,0.0,1.0
2000-12-20,15.63,16.0,15.38,15.5,11800,10.5892034830171,10.8398756064154,10.4198304266668,10.5011294937149,17417.17403918,0.0,1.0
2000-12-21,15.62,15.62,15.62,15.62,0,10.5824285607631,10.5824285607631,10.5824285607631,10.5824285607631,0,0.0,1.0
2000-12-22,16.44,16.44,15.69,15.75,17100,11.1379721855919,11.1379721855919,10.6298530165411,10.6705025500652,25240.1420398286,0.0,1.0
2000-12-26,16.88,16.88,16.44,16.88,2900,11.4360687647683,11.4360687647683,11.1379721855919,11.4360687647683,4280.49192488323,0.0,1.0
2000-12-27,16.38,16.5,16.38,16.38,3000,11.0973226520678,11.1786217191159,11.0973226520678,11.0973226520678,4428.09509470679,0.0,1.0
2000-12-28,16.38,16.5,16.13,16.5,4700,11.0973226520678,11.1786217191159,10.9279495957176,11.1786217191159,6937.34898170731,0.0,1.0
2000-12-29,16.5,17.0,16.38,16.38,20900,11.1786217191159,11.5173678318164,11.0973226520678,11.0973226520678,30849.062493124,0.0,1.0
2001-01-02,16.88,16.88,16.75,16.75,1400,11.4360687647683,11.4360687647683,11.3479947754661,11.3479947754661,2066.44437752983,0.0,1.0
2001-01-03,16.44,16.5,16.38,16.5,4000,11.1379721855919,11.1786217191159,11.0973226520678,11.1786217191159,5904.12679294237,0.0,1.0
2001-01-04,16.75,16.75,16.44,16.44,2000,11.3479947754661,11.3479947754661,11.1379721855919,11.1379721855919,2952.06339647121,0.0,1.0
2001-01-05,16.06,16.44,16.06,16.44,8700,10.8805251399395,11.1379721855919,10.8805251399395,11.1379721855919,12841.4757746497,0.0,1.0
2001-01-08,16.06,16.06,16.06,16.06,2200,10.8805251399395,10.8805251399395,10.8805251399395,10.8805251399395,3247.26973611831,0.0,1.0
2001-01-09,16.06,16.06,16.06,16.06,0,10.8805251399395,10.8805251399395,10.8805251399395,10.8805251399395,0,0.0,1.0
2001-01-10,16.0,16.0,16.0,16.0,1000,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,1476.0316982356,0.0,1.0
2001-01-11,16.75,16.81,16.25,16.25,3600,11.3479947754661,11.3886443089902,11.0092486627657,11.0092486627657,5313.71411364818,0.0,1.0
2001-01-12,16.75,16.75,16.75,16.75,0,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,0,0.0,1.0
2001-01-16,16.88,16.88,16.5,16.63,7800,11.4360687647683,11.4360687647683,11.1786217191159,11.266695708418,11513.0472462376,0.0,1.0
2001-01-17,16.88,16.88,16.88,16.88,400,11.4360687647683,11.4360687647683,11.4360687647683,11.4360687647683,590.412679294238,0.0,1.0
2001-01-18,16.88,16.88,16.88,16.88,0,11.4360687647683,11.4360687647683,11.4360687647683,11.4360687647683,0,0.0,1.0
2001-01-19,16.88,16.88,16.88,16.88,700,11.4360687647683,11.4360687647683,11.4360687647683,11.4360687647683,1033.22218876492,0.0,1.0
2001-01-22,16.81,17.0,16.63,16.63,12300,11.3886443089902,11.5173678318164,11.266695708418,11.266695708418,18155.1898882979,0.0,1.0
2001-01-23,17.56,17.56,16.91,16.91,12800,11.8967634780409,11.8967634780409,11.4563935315303,11.4563935315303,18893.2057374157,0.0,1.0
2001-01-24,17.5,17.5,17.5,17.5,700,11.8561139445169,11.8561139445169,11.8561139445169,11.8561139445169,1033.22218876492,0.0,1.0
2001-01-25,17.13,17.38,17.13,17.38,700,11.6054418211185,11.7748148774688,11.6054418211185,11.7748148774688,1033.22218876492,0.0,1.0
2001-01-26,17.12,17.12,17.12,17.12,0,11.5986668988645,11.5986668988645,11.5986668988645,11.5986668988645,0,0.0,1.0
2001-01-29,17.13,17.13,17.13,17.13,300,11.6054418211185,11.6054418211185,11.6054418211185,11.6054418211185,442.80950947068,0.0,1.0
2001-01-30,17.25,17.5,17.25,17.5,1000,11.6867408881666,11.8561139445169,11.6867408881666,11.8561139445169,1476.0316982356,0.0,1.0
2001-01-31,17.25,17.25,17.25,17.25,0,11.6867408881666,11.6867408881666,11.6867408881666,11.6867408881666,0,0.0,1.0
2001-02-01,17.25,17.5,17.25,17.25,1300,11.6867408881666,11.8561139445169,11.6867408881666,11.6867408881666,1918.84120770628,0.0,1.0
2001-02-02,17.38,17.5,17.38,17.5,700,11.7748148774688,11.8561139445169,11.7748148774688,11.8561139445169,1033.22218876492,0.0,1.0
2001-02-05,17.38,17.38,17.38,17.38,600,11.7748148774688,11.7748148774688,11.7748148774688,11.7748148774688,885.619018941356,0.0,1.0
2001-02-06,17.38,17.38,17.38,17.38,0,11.7748148774688,11.7748148774688,11.7748148774688,11.7748148774688,0,0.0,1.0
2001-02-07,17.25,17.5,17.13,17.13,1100,11.6867408881666,11.8561139445169,11.6054418211185,11.6054418211185,1623.63486805916,0.0,1.0
2001-02-08,17.25,17.25,16.88,17.25,1700,11.6867408881666,11.6867408881666,11.4360687647683,11.6867408881666,2509.25388700052,0.0,1.0
2001-02-09,17.25,17.25,17.25,17.25,0,11.6867408881666,11.6867408881666,11.6867408881666,11.6867408881666,0,0.0,1.0
2001-02-12,16.88,17.0,16.88,16.88,700,11.4360687647683,11.5173678318164,11.4360687647683,11.4360687647683,1033.22218876492,0.0,1.0
2001-02-13,16.81,16.81,16.81,16.81,800,11.3886443089902,11.3886443089902,11.3886443089902,11.3886443089902,1180.82535858848,0.0,1.0
2001-02-14,16.69,16.69,16.63,16.63,400,11.3073452419421,11.3073452419421,11.266695708418,11.266695708418,590.412679294239,0.0,1.0
2001-02-15,16.56,16.63,16.56,16.63,1000,11.21927125264,11.266695708418,11.21927125264,11.266695708418,1476.03169823559,0.0,1.0
2001-02-16,16.06,16.56,16.06,16.56,8100,10.8805251399395,11.21927125264,10.8805251399395,11.21927125264,11955.8567557083,0.0,1.0
2001-02-20,16.19,16.5,16.06,16.13,2400,10.9685991292416,11.1786217191159,10.8805251399395,10.9279495957176,3542.47607576544,0.0,1.0
2001-02-21,16.63,16.63,16.38,16.38,1300,11.266695708418,11.266695708418,11.0973226520678,11.0973226520678,1918.84120770628,0.0,1.0
2001-02-22,16.63,16.63,16.63,16.63,100,11.266695708418,11.266695708418,11.266695708418,11.266695708418,147.60316982356,0.0,1.0
2001-02-23,16.38,16.38,16.06,16.06,2900,11.0973226520678,11.0973226520678,10.8805251399395,10.8805251399395,4280.49192488323,0.0,1.0
2001-02-26,16.81,16.81,16.38,16.38,1200,11.3886443089902,11.3886443089902,11.0973226520678,11.0973226520678,1771.23803788272,0.0,1.0
2001-02-27,16.81,16.81,16.81,16.81,0,11.3886443089902,11.3886443089902,11.3886443089902,11.3886443089902,0,0.0,1.0
2001-02-28,16.81,16.81,16.81,16.81,0,11.3886443089902,11.3886443089902,11.3886443089902,11.3886443089902,0,0.0,1.0
2001-03-01,16.19,17.0,16.19,17.0,1400,10.9685991292416,11.5173678318164,10.9685991292416,11.5173678318164,2066.44437752984,0.0,1.0
2001-03-02,16.75,16.75,16.75,16.75,1200,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,1771.23803788273,0.0,1.0
2001-03-05,16.75,16.75,16.75,16.75,0,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,0,0.0,1.0
2001-03-06,16.75,16.75,16.75,16.75,0,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,0,0.0,1.0
2001-03-07,16.5,16.5,16.5,16.5,300,11.1786217191159,11.1786217191159,11.1786217191159,11.1786217191159,442.80950947068,0.0,1.0
2001-03-08,17.0,17.0,16.88,16.88,3300,11.5173678318164,11.5173678318164,11.4360687647683,11.4360687647683,4870.90460417747,0.0,1.0
2001-03-09,16.25,16.25,15.81,15.81,3100,11.0092486627657,11.0092486627657,10.7111520835892,10.7111520835892,4575.69826453034,0.0,1.0
2001-03-12,16.0,16.25,16.0,16.25,500,10.8398756064154,11.0092486627657,10.8398756064154,11.0092486627657,738.015849117801,0.0,1.0
2001-03-13,16.75,16.75,16.75,16.75,500,11.3479947754661,11.3479947754661,11.3479947754661,11.3479947754661,738.015849117803,0.0,1.0
2001-03-14,15.88,16.13,15.88,16.13,4300,10.7585765393673,10.9279495957176,10.7585765393673,10.9279495957176,6346.93630241308,0.0,1.0
2001-03-15,15.75,16.25,15.69,16.13,7500,10.6705025500652,11.0092486627657,10.6298530165411,10.9279495957176,11070.237736767,0.0,1.0
2001-03-16,15.94,15.94,15.75,15.94,3200,10.7992260728914,10.7992260728914,10.6705025500652,10.7992260728914,4723.3014343539,0.0,1.0
2001-03-19,16.61,16.61,16.19,16.19,800,11.25314586391,11.25314586391,10.9685991292416,10.9685991292416,1180.82535858848,0.0,1.0
2001-03-20,16.0,16.0,16.0,16.0,200,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,295.20633964712,0.0,1.0
2001-03-21,16.0,16.0,16.0,16.0,300,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,442.809509470681,0.0,1.0
2001-03-22,16.0,16.0,16.0,16.0,100,10.8398756064154,10.8398756064154,10.8398756064154,10.8398756064154,147.60316982356,0.0,1.0
2001-03-23,16.25,16.25,16.25,16.25,100,11.0092486627657,11.0092486627657,11.0092486627657,11.0092486627657,147.603169823559,0.0,1.0
2001-03-26,16.73,16.73,16.25,16.25,1100,11.3344449309581,11.3344449309581,11.0092486627657,11.0092486627657,1623.63486805916,0.0,1.0
2001-03-27,17.5,17.5,16.06,16.06,8700,11.8561139445169,11.8561139445169,10.8805251399395,10.8805251399395,12841.4757746497,0.0,1.0
2001-03-28,16.5,16.88,16.5,16.88,1300,11.1786217191159,11.4360687647683,11.1786217191159,11.4360687647683,1918.84120770628,0.0,1.0
2001-03-29,17.0,17.0,17.0,17.0,6100,11.5173678318164,11.5173678318164,11.5173678318164,11.5173678318164,9003.79335923714,0.0,1.0
2001-03-30,17.0,17.0,17.0,17.0,300,11.5173678318164,11.5173678318164,11.5173678318164,11.5173678318164,442.809509470679,0.0,1.0
2001-04-02,16.5,16.5,16.5,16.5,200,11.1786217191159,11.1786217191159,11.1786217191159,11.1786217191159,295.20633964712,0.0,1.0
2001-04-03,16.38,16.38,16.38,16.38,400,11.0973226520678,11.0973226520678,11.0973226520678,11.0973226520678,590.412679294239,0.0,1.0
2001-04-04,16.38,16.38,16.38,16.38,0,11.0973226520678,11.0973226520678,11.0973226520678,11.0973226520678,0,0.0,1.0
2001-04-05,16.56,16.56,16.56,16.56,2200,11.21927125264,11.21927125264,11.21927125264,11.21927125264,3247.26973611831,0.0,1.0
2001-04-06,16.38,16.38,16.38,16.38,200,11.0973226520678,11.0973226520678,11.0973226520678,11.0973226520678,295.206339647119,0.0,1.0
2001-04-09,16.25,16.75,16.25,16.75,1800,11.0092486627657,11.3479947754661,11.0092486627657,11.3479947754661,2656.85705682407,0.0,1.0
2001-04-10,16.25,16.5,16.25,16.5,2600,11.0092486627657,11.1786217191159,11.0092486627657,11.1786217191159,3837.68241541254,0.0,1.0
2001-04-11,16.44,16.44,16.3,16.3,500,11.1379721855919,11.1379721855919,11.0431232740357,11.0431232740357,738.015849117796,0.0,1.0
2001-04-12,17.51,17.51,16.44,16.44,1300,11.8628888667709,11.8628888667709,11.1379721855919,11.1379721855919,1918.84120770628,0.0,1.0
2001-04-16,16.82,17.35,16.82,17.35,1900,11.3954192312442,11.7544901107067,11.3954192312442,11.7544901107067,2804.46022664764,0.0,1.0
2001-04-17,17.15,17.37,16.84,16.88,8500,11.6189916656265,11.7680399552147,11.4089690757522,11.4360687647683,12546.2694350026,0.0,1.0
2001-04-18,16.82,17.4,16.82,17.4,1500,11.3954192312442,11.7883647219768,11.3954192312442,11.7883647219768,2214.0475473534,0.0,1.0
2001-04-19,16.82,17.48,16.82,17.48,600,11.3954192312442,11.8425641000089,11.3954192312442,11.8425641000089,885.61901894136,0.0,1.0
2001-04-20,16.82,16.82,16.82,16.82,0,11.3954192312442,11.3954192312442,11.3954192312442,11.3954192312442,0,0.0,1.0
2001-04-23,17.04,17.04,16.82,16.82,900,11.5444675208324,11.5444675208324,11.3954192312442,11.3954192312442,1328.42852841204,0.0,1.0
2001-04-24,16.82,16.82,16.82,16.82,1100,11.3954192312442,11.3954192312442,11.3954192312442,11.3954192312442,1623.63486805916,0.0,1.0
2001-04-25,17.1,17.1,17.1,17.1,100,11.5851170543565,11.5851170543565,11.5851170543565,11.5851170543565,147.60316982356,0.0,1.0
2001-04-26,17.1,17.1,17.1,17.1,0,11.5851170543565,11.5851170543565,11.5851170543565,11.5851170543565,0,0.0,1.0
2001-04-27,17.03,17.03,16.9,17.0,1200,11.5376925985784,11.5376925985784,11.4496186092763,11.5173678318164,1771.23803788272,0.0,1.0
2001-04-30,17.11,17.11,16.9,16.9,1300,11.5918919766105,11.5918919766105,11.4496186092763,11.4496186092763,1918.84120770628,0.0,1.0
2001-05-01,17.1,17.1,17.1,17.1,500,11.5851170543565,11.5851170543565,11.5851170543565,11.5851170543565,738.015849117798,0.0,1.0
2001-05-02,18.0,18.0,17.02,17.02,7200,12.1948600572174,12.1948600572174,11.5309176763244,11.5309176763244,10627.4282272963,0.0,1.0
2001-05-03,18.67,18.77,17.95,17.95,6000,12.648779848236,12.7165290707761,12.1609854459473,12.1609854459473,8856.19018941359,0.0,1.0
2001-05-04,18.77,18.77,18.6,18.6,5900,12.7165290707761,12.7165290707761,12.6013553924579,12.6013553924579,8708.58701959003,0.0,1.0
2001-05-07,18.8,18.8,18.68,18.75,6100,12.7368538375381,12.7368538375381,12.65555477049,12.7029792262681,9003.79335923717,0.0,1.0
2001-05-08,19.35,19.35,18.71,18.71,1900,13.1094745615087,13.1094745615087,12.675879537252,12.675879537252,2804.46022664763,0.0,1.0
2001-05-09,19.05,19.35,19.05,19.35,1200,12.9062268938884,13.1094745615087,12.9062268938884,13.1094745615087,1771.23803788271,0.0,1.0
2001-05-10,18.84,19.05,18.84,19.05,800,12.7639535265542,12.9062268938884,12.7639535265542,12.9062268938884,1180.82535858848,0.0,1.0
2001-05-11,18.55,19.0,18.55,19.0,3800,12.5674807811879,12.8723522826183,12.5674807811879,12.8723522826183,5608.92045329527,0.0,1.0
2001-05-14,22.8,26.28,22.63,25.99,595200,15.446822739142,17.8044956835373,15.3316490608238,17.6080229381711,878534.066789827,0.0,1.0
2001-05-15,22.25,23.35,22.15,23.05,111400,15.0742020151715,15.8194434631125,15.0064527926314,15.6161957954922,164429.931183445,0.0,1.0
2001-05-16,24.51,24.96,22.35,22.63,187000,16.6053344445776,16.9102059460081,15.1419512377115,15.3316490608238,276017.927570057,0.0,1.0
2001-05-17,25.0,25.87,23.5,24.74,87200,16.9373056350241,17.5267238711229,15.9210672969227,16.7611576564199,128709.964086144,0.0,1.0
2001-05-18,28.64,29.22,25.49,25.5,165600,19.4033773354836,19.7963228262162,17.2692768254706,17.2760517477246,244430.849227815,0.0,1.0
2001-05-21,27.8,28.7,27.0,28.48,84400,18.8342838661468,19.4440268690077,18.292290085826,19.2949785794195,124577.075331085,0.0,1.0
2001-05-22,27.99,28.15,26.9,27.99,36800,18.963007388973,19.0714061450371,18.2245408632859,18.963007388973,54317.96649507,0.0,1.0
2001-05-23,27.64,27.94,24.5,27.63,64500,18.7258851100827,18.9291327777029,16.5985595223236,18.7191101878286,95204.0445361959,0.0,1.0
2001-05-24,27.13,27.6,27.1,27.51,44800,18.3803640751282,18.6987854210666,18.3600393083661,18.6378111207805,66126.2200809547,0.0,1.0
2001-05-25,27.9,27.9,27.15,27.15,36600,18.9020330886869,18.9020330886869,18.3939139196362,18.3939139196362,54022.7601554229,0.0,1.0
2001-05-29,25.64,27.85,25.35,27.5,41600,17.3709006592807,18.8681584774169,17.1744279139144,18.6310361985265,61402.918646601,0.0,1.0
2001-05-30,27.25,27.65,24.55,24.55,45200,18.4616631421763,18.7326600323367,16.6324341335937,16.6324341335937,66716.632760249,0.0,1.0
2001-05-31,27.72,27.9,26.87,27.25,41600,18.7800844881147,18.9020330886869,18.2042160965239,18.4616631421763,61402.918646601,0.0,1.0
2001-06-01,28.0,28.0,27.48,27.75,18400,18.969782311227,18.969782311227,18.6174863540185,18.8004092548768,27158.983247535,0.0,1.0
2001-06-04,28.03,28.33,27.7,28.01,17100,18.990107077989,19.1933547456093,18.7665346436067,18.976557233481,25240.1420398288,0.0,1.0
2001-06-05,28.11,28.44,28.0,28.0,12800,19.0443064560211,19.2678788904034,18.969782311227,18.969782311227,18893.2057374157,0.0,1.0
2001-06-06,27.25,28.05,27.06,28.05,7800,18.4616631421763,19.003656922497,18.3329396193501,19.003656922497,11513.0472462377,0.0,1.0
2001-06-07,26.9,27.8,26.75,27.25,22700,18.2245408632859,18.8342838661468,18.1229170294758,18.4616631421763,33505.9195499482,0.0,1.0
2001-06-08,26.63,27.0,26.63,27.0,7300,18.0416179624277,18.292290085826,18.0416179624277,18.292290085826,10775.0313971199,0.0,1.0
2001-06-11,28.01,30.0,27.5,27.5,37100,18.976557233481,20.3247667620289,18.6310361985265,18.6310361985265,54760.7760045407,0.0,1.0
2001-06-12,28.12,28.8,26.86,28.75,37700,19.0510813782751,19.5117760915478,18.1974411742699,19.4779014802777,55646.3950234821,0.0,1.0
2001-06-13,28.43,29.25,28.03,28.28,31200,19.2611039681494,19.8166475929782,18.990107077989,19.1594801343393,46052.1889849507,0.0,1.0
2001-06-14,28.08,28.91,28.05,28.91,25700,19.0239816892591,19.5863002363419,19.003656922497,19.5863002363419,37934.0146446548,0.0,1.0
2001-06-15,28.18,28.75,28.09,28.65,28100,19.0917309117992,19.4779014802777,19.0307566115131,19.4101522577376,41476.4907204203,0.0,1.0
2001-06-18,29.0,29.1,28.15,28.75,33100,19.647274536628,19.7150237591681,19.0714061450371,19.4779014802777,48856.6492115982,0.0,1.0
2001-06-19,28.4,29.5,28.4,29.0,18000,19.2407792013874,19.9860206493284,19.2407792013874,19.647274536628,26568.5705682407,0.0,1.0
2001-06-20,29.25,29.25,28.4,28.4,9800,19.8166475929782,19.8166475929782,19.2407792013874,19.2407792013874,14465.1106427089,0.0,1.0
2001-06-21,29.11,29.45,28.51,28.51,8100,19.7217986814221,19.9521460380584,19.3153033461815,19.3153033461815,11955.8567557083,0.0,1.0
2001-06-22,31.22,31.85,28.4,29.4,60400,21.1513072770181,21.5781273790207,19.2407792013874,19.9182714267883,89152.3145734302,0.0,1.0
2001-06-25,31.46,32.0,31.01,31.6,55000,21.3139054111143,21.6797512128309,21.0090339096839,21.4087543226705,81181.743402958,0.0,1.0
2001-06-26,31.27,31.35,30.87,31.12,12200,21.1851818882881,21.2393812663202,20.9141849981278,21.083558054478,18007.5867184743,0.0,1.0
2001-06-27,31.32,31.78,30.92,31.2,14400,21.2190564995582,21.5307029232426,20.9480596093978,21.1377574325101,21254.8564545926,0.0,1.0
2001-06-28,31.76,32.4,30.58,31.35,56900,21.5171530787346,21.9507481029912,20.7177122527615,21.2393812663202,83986.2036296056,0.0,1.0
2001-06-29,32.06,33.34,24.5,31.74,207700,21.7204007463549,22.5875907948681,16.5985595223236,21.5036032342266,306571.783723534,0.0,1.0
2001-07-02,28.4,32.02,28.0,31.75,49300,19.2407792013874,21.6933010573389,18.969782311227,21.5103781564806,72768.3627230149,0.0,1.0
2001-07-03,28.42,28.86,28.3,28.5,29400,19.2543290458954,19.5524256250718,19.1730299788473,19.3085284239275,43395.3319281266,0.0,1.0
2001-07-05,28.76,29.38,28.76,28.93,5800,19.4846764025317,19.9047215822803,19.4846764025317,19.5998500808499,8560.98384976648,0.0,1.0
2001-07-06,28.76,29.4,28.72,29.4,2900,19.4846764025317,19.9182714267883,19.4575767135157,19.9182714267883,4280.49192488324,0.0,1.0
2001-07-09,29.35,29.4,28.4,28.72,14700,19.8843968155183,19.9182714267883,19.2407792013874,19.4575767135157,21697.6659640633,0.0,1.0
2001-07-10,29.0,29.29,29.0,29.0,8600,19.647274536628,19.8437472819942,19.647274536628,19.647274536628,12693.8726048261,0.0,1.0
2001-07-11,29.14,29.23,28.75,29.0,10500,19.7421234481841,19.8030977484702,19.4779014802777,19.647274536628,15498.3328314738,0.0,1.0
2001-07-12,28.35,29.13,28.1,29.0,131300,19.2069045901173,19.7353485259301,19.0375315337671,19.647274536628,193802.961978334,0.0,1.0
2001-07-13,28.8,28.86,28.36,28.36,2200,19.5117760915478,19.5524256250718,19.2136795123713,19.2136795123713,3247.26973611831,0.0,1.0
2001-07-16,30.26,30.6,28.5,28.8,20600,20.5009147406332,20.7312620972695,19.3085284239275,19.5117760915478,30406.2529836533,0.0,1.0
2001-07-17,30.08,30.25,29.6,30.25,12500,20.378966140061,20.4941398183792,20.0537698718685,20.4941398183792,18450.396227945,0.0,1.0
2001-07-18,28.53,30.1,28.53,30.08,5400,19.3288531906895,20.392515984569,19.3288531906895,20.378966140061,7970.57117047223,0.0,1.0
2001-07-19,28.63,30.1,27.8,29.5,38400,19.3966024132296,20.392515984569,18.8342838661468,19.9860206493284,56679.617212247,0.0,1.0
2001-07-20,28.46,28.98,28.4,28.58,2400,19.2814287349114,19.6337246921199,19.2407792013874,19.3627278019596,3542.47607576544,0.0,1.0
2001-07-23,28.91,28.99,28.45,28.55,500,19.5863002363419,19.6404996143739,19.2746538126574,19.3424030351975,738.015849117798,0.0,1.0
2001-07-24,28.48,28.5,28.45,28.45,3400,19.2949785794195,19.3085284239275,19.2746538126574,19.2746538126574,5018.50777400102,0.0,1.0
2001-07-25,29.2,29.2,28.4,28.45,26200,19.7827729817082,19.7827729817082,19.2407792013874,19.2746538126574,38672.0304937726,0.0,1.0
2001-07-26,29.0,29.7,28.51,29.66,8600,19.647274536628,20.1215190944086,19.3153033461815,20.0944194053926,12693.8726048261,0.0,1.0
2001-07-27,28.71,29.2,28.4,29.2,5300,19.4508017912617,19.7827729817082,19.2407792013874,19.7827729817082,7822.96800064866,0.0,1.0
2001-07-30,28.56,28.95,28.56,28.9,2300,19.3491779574515,19.6133999253579,19.3491779574515,19.5795253140879,3394.87290594188,0.0,1.0
2001-07-31,28.85,29.05,28.54,28.92,4100,19.5456507028178,19.681149147898,19.3356281129435,19.5930751585959,6051.72996276596,0.0,1.0
2001-08-01,28.99,29.05,28.5,29.05,2300,19.6404996143739,19.681149147898,19.3085284239275,19.681149147898,3394.87290594188,0.0,1.0
2001-08-02,28.99,28.99,28.4,28.4,2900,19.6404996143739,19.6404996143739,19.2407792013874,19.2407792013874,4280.49192488325,0.0,1.0
2001-08-03,28.99,28.99,28.4,28.51,2300,19.6404996143739,19.6404996143739,19.2407792013874,19.3153033461815,3394.87290594188,0.0,1.0
2001-08-06,28.4,28.8,28.4,28.4,7100,19.2407792013874,19.5117760915478,19.2407792013874,19.2407792013874,10479.8250574727,0.0,1.0
2001-08-07,28.76,28.97,28.45,28.45,4600,19.4846764025317,19.6269497698659,19.2746538126574,19.2746538126574,6789.74581188376,0.0,1.0
2001-08-08,28.57,29.0,28.56,29.0,1300,19.3559528797055,19.647274536628,19.3491779574515,19.647274536628,1918.84120770628,0.0,1.0
2001-08-09,28.9,28.9,28.4,28.6,14600,19.5795253140879,19.5795253140879,19.2407792013874,19.3762776464676,21550.0627942397,0.0,1.0
2001-08-10,28.95,28.99,28.63,28.63,2400,19.6133999253579,19.6404996143739,19.3966024132296,19.3966024132296,3542.47607576544,0.0,1.0
2001-08-13,29.0,29.09,28.4,28.9,11900,19.647274536628,19.708248836914,19.2407792013874,19.5795253140879,17564.7772090036,0.0,1.0
2001-08-14,29.33,29.67,28.72,29.35,12100,19.8708469710103,20.1011943276466,19.4575767135157,19.8843968155183,17859.9835486507,0.0,1.0
2001-08-15,29.4,29.68,29.0,29.5,13100,19.9182714267883,20.1079692499006,19.647274536628,19.9860206493284,19336.0152468864,0.0,1.0
2001-08-16,29.12,29.3,28.75,29.3,2300,19.7285736036761,19.8505222042483,19.4779014802777,19.8505222042483,3394.87290594187,0.0,1.0
2001-08-17,28.45,29.0,28.45,29.0,11200,19.2746538126574,19.647274536628,19.2746538126574,19.647274536628,16531.5550202387,0.0,1.0
2001-08-20,28.5,28.65,28.45,28.5,18100,19.3085284239275,19.4101522577376,19.2746538126574,19.3085284239275,26716.1737380643,0.0,1.0
2001-08-21,28.78,28.85,28.65,28.65,1800,19.4982262470397,19.5456507028178,19.4101522577376,19.4101522577376,2656.85705682408,0.0,1.0
2001-08-22,29.0,29.0,28.38,28.75,16200,19.647274536628,19.647274536628,19.2272293568794,19.4779014802777,23911.7135114166,0.0,1.0
2001-08-23,28.5,28.85,28.4,28.4,3600,19.3085284239275,19.5456507028178,19.2407792013874,19.2407792013874,5313.71411364815,0.0,1.0
2001-08-24,28.75,28.75,28.4,28.4,2000,19.4779014802777,19.4779014802777,19.2407792013874,19.2407792013874,2952.0633964712,0.0,1.0
2001-08-27,28.95,28.95,28.41,28.41,2800,19.6133999253579,19.6133999253579,19.2475541236414,19.2475541236414,4132.88875505968,0.0,1.0
2001-08-28,28.69,28.95,28.4,28.95,13200,19.4372519467537,19.6133999253579,19.2407792013874,19.6133999253579,19483.6184167099,0.0,1.0
2001-08-29,28.57,28.7,28.3,28.7,2400,19.3559528797055,19.4440268690077,19.1730299788473,19.4440268690077,3542.47607576544,0.0,1.0
2001-08-30,28.5,28.75,28.4,28.75,21200,19.3085284239275,19.4779014802777,19.2407792013874,19.4779014802777,31291.8720025947,0.0,1.0
2001-08-31,28.5,28.53,28.4,28.53,15800,19.3085284239275,19.3288531906895,19.2407792013874,19.3288531906895,23321.3008321224,0.0,1.0
2001-09-04,28.5,28.51,28.4,28.4,3100,19.3085284239275,19.3153033461815,19.2407792013874,19.2407792013874,4575.69826453035,0.0,1.0
2001-09-05,28.41,28.7,28.4,28.4,27000,19.2475541236414,19.4440268690077,19.2407792013874,19.2407792013874,39852.8558523611,0.0,1.0
2001-09-06,29.37,29.8,28.15,28.5,19100,19.8979466600263,20.1892683169487,19.0714061450371,19.3085284239275,28192.2054363,0.0,1.0
2001-09-07,28.29,29.3,28.27,29.3,4900,19.1662550565933,19.8505222042483,19.1527052120853,19.8505222042483,7232.55532135442,0.0,1.0
2001-09-10,28.48,28.48,28.1,28.1,9600,19.2949785794195,19.2949785794195,19.0375315337671,19.0375315337671,14169.9043030617,0.0,1.0
2001-09-17,26.0,28.1,24.01,28.1,35100,17.6147978604251,19.0375315337671,16.2665883318771,19.0375315337671,51808.7126080694,0.0,1.0
2001-09-18,25.4,26.35,25.0,25.3,24800,17.2083025251845,17.8519201393154,16.9373056350241,17.1405533026444,36605.5861162428,0.0,1.0
2001-09-19,25.3,27.2,25.01,27.2,32700,17.1405533026444,18.4277885309062,16.9440805572781,18.4277885309062,48266.2365323041,0.0,1.0
2001-09-20,25.5,25.64,24.7,25.64,24400,17.2760517477246,17.3709006592807,16.7340579674038,17.3709006592807,36015.1734369486,0.0,1.0
2001-09-21,25.24,25.27,24.63,25.27,24900,17.0999037691203,17.1202285358824,16.6866335116257,17.1202285358824,36753.1892860665,0.0,1.0
2001-09-24,25.0,25.7,24.8,24.8,6000,16.9373056350241,17.4115501928048,16.8018071899439,16.8018071899439,8856.19018941359,0.0,1.0
2001-09-25,25.15,25.3,25.05,25.05,3700,17.0389294688342,17.1405533026444,16.9711802462942,16.9711802462942,5461.31728347173,0.0,1.0
2001-09-26,25.0,25.3,25.0,25.2,1600,16.9373056350241,17.1405533026444,16.9373056350241,17.0728040801043,2361.65071717696,0.0,1.0
2001-09-27,25.3,25.3,25.3,25.3,200,17.1405533026444,17.1405533026444,17.1405533026444,17.1405533026444,295.20633964712,0.0,1.0
2001-09-28,25.35,25.35,25.05,25.32,14000,17.1744279139144,17.1744279139144,16.9711802462942,17.1541031471524,20664.4437752984,0.0,1.0
2001-10-01,24.93,25.55,24.93,25.35,52700,16.889881179246,17.3099263589946,16.889881179246,17.1744279139144,77786.8704970162,0.0,1.0
2001-10-02,25.14,25.35,24.9,24.9,22800,17.0321545465802,17.1744279139144,16.869556412484,16.869556412484,33653.5227197717,0.0,1.0
2001-10-03,25.16,25.45,25.16,25.45,17400,17.0457043910883,17.2421771364545,17.0457043910883,17.2421771364545,25682.9515492993,0.0,1.0
2001-10-04,27.33,27.8,25.95,27.8,15000,18.5158625202083,18.8342838661468,17.580923249155,18.8342838661468,22140.475473534,0.0,1.0
2001-10-05,26.85,27.49,26.65,27.49,10500,18.1906662520159,18.6242612762725,18.0551678069357,18.6242612762725,15498.3328314738,0.0,1.0
2001-10-08,26.8,27.9,26.5,27.9,13100,18.1567916407458,18.9020330886869,17.9535439731255,18.9020330886869,19336.0152468864,0.0,1.0
2001-10-09,26.0,27.5,26.0,27.5,12900,17.6147978604251,18.6310361985265,17.6147978604251,18.6310361985265,19040.8089072392,0.0,1.0
2001-10-10,25.1,25.99,24.9,24.9,28900,17.6825470829652,18.3095377962655,17.5416502934595,17.5416502934595,41022.9361526099,1.0,1.0
2001-10-11,25.46,25.6,24.9,24.91,9300,17.9361613040754,18.0347890567294,17.5416502934595,17.5486951329347,13201.1524643347,0.0,1.0
2001-10-12,25.5,25.5,24.9,24.9,6500,17.9643406619766,17.9643406619766,17.5416502934595,17.5416502934595,9226.61193743821,0.0,1.0
2001-10-15,25.5,25.5,24.91,25.05,4600,17.9643406619766,17.9643406619766,17.5486951329347,17.6473228855887,6529.60229418704,0.0,1.0
2001-10-16,25.54,25.6,25.0,25.1,2100,17.9925200198777,18.0347890567294,17.6120986882123,17.6825470829652,2980.90539517235,0.0,1.0
2001-10-17,25.48,25.5,24.9,25.0,6400,17.950250983026,17.9643406619766,17.5416502934595,17.6120986882123,9084.66406147764,0.0,1.0
2001-10-18,25.04,25.5,24.91,24.91,4100,17.6402780461135,17.9643406619766,17.5486951329347,17.5486951329347,5819.8629143841,0.0,1.0
2001-10-19,25.05,25.05,25.0,25.0,1800,17.6473228855887,17.6473228855887,17.6120986882123,17.6120986882123,2555.06176729059,0.0,1.0
2001-10-22,25.26,25.31,24.9,24.9,4000,17.7952645145697,17.8304887119461,17.5416502934595,17.5416502934595,5677.91503842354,0.0,1.0
2001-10-23,25.25,25.5,25.0,25.5,1800,17.7882196750944,17.9643406619766,17.6120986882123,17.9643406619766,2555.06176729059,0.0,1.0
2001-10-24,25.1,25.1,25.1,25.1,400,17.6825470829652,17.6825470829652,17.6825470829652,17.6825470829652,567.791503842352,0.0,1.0
2001-10-25,25.2,25.2,24.8,25.02,4500,17.752995477718,17.752995477718,17.4712018987066,17.6261883671629,6387.65441822648,0.0,1.0
2001-10-26,24.99,25.2,24.85,25.2,2000,17.605053848737,17.752995477718,17.506426096083,17.752995477718,2838.95751921177,0.0,1.0
2001-10-29,24.9,25.01,24.85,25.0,12000,17.5416502934595,17.6191435276876,17.506426096083,17.6120986882123,17033.7451152706,0.0,1.0
2001-10-30,26.25,26.25,24.85,26.25,9100,18.4927036226229,18.4927036226229,17.506426096083,18.4927036226229,12917.2567124135,0.0,1.0
2001-10-31,26.46,26.46,26.0,26.0,1200,18.6406452516039,18.6406452516039,18.3165826357408,18.3165826357408,1703.37451152706,0.0,1.0
2001-11-01,26.1,26.68,25.03,25.03,1400,18.3870310304937,18.7956317200602,17.6332332066382,17.6332332066382,1987.27026344823,0.0,1.0
2001-11-02,26.45,26.45,25.5,25.5,2200,18.6336004121286,18.6336004121286,17.9643406619766,17.9643406619766,3122.85327113295,0.0,1.0
2001-11-05,25.66,25.66,25.55,25.55,300,18.0770580935811,18.0770580935811,17.999564859353,17.999564859353,425.843627881765,0.0,1.0
2001-11-06,26.56,26.79,26.1,26.5,10800,18.7110936463568,18.8731249542883,18.3870310304937,18.6688246095051,15330.3706037435,0.0,1.0
2001-11-07,26.0,26.7,26.0,26.7,900,18.3165826357408,18.8097213990108,18.3165826357408,18.8097213990108,1277.53088364529,0.0,1.0
2001-11-08,26.07,26.5,26.0,26.0,2200,18.3658965120678,18.6688246095051,18.3165826357408,18.3165826357408,3122.85327113294,0.0,1.0
2001-11-09,26.07,26.07,26.07,26.07,0,18.3658965120678,18.3658965120678,18.3658965120678,18.3658965120678,0,0.0,1.0
2001-11-12,26.07,26.07,26.07,26.07,0,18.3658965120678,18.3658965120678,18.3658965120678,18.3658965120678,0,0.0,1.0
2001-11-13,26.07,26.07,26.07,26.07,0,18.3658965120678,18.3658965120678,18.3658965120678,18.3658965120678,0,0.0,1.0
2001-11-14,26.62,26.62,26.47,26.49,2100,18.7533626832085,18.7533626832085,18.6476900910792,18.6617797700298,2980.90539517235,0.0,1.0
2001-11-15,26.31,26.65,26.25,26.25,2300,18.5349726594746,18.7744972016343,18.4927036226229,18.4927036226229,3264.80114709354,0.0,1.0
2001-11-16,26.31,26.31,26.0,26.0,600,18.5349726594746,18.5349726594746,18.3165826357408,18.3165826357408,851.687255763531,0.0,1.0
2001-11-19,26.35,26.45,25.6,25.81,7700,18.5631520173758,18.6336004121286,18.0347890567294,18.1827306857104,10929.9864489653,0.0,1.0
2001-11-20,26.9,26.9,26.0,26.0,8200,18.9506181885164,18.9506181885164,18.3165826357408,18.3165826357408,11639.7258287683,0.0,1.0
2001-11-21,27.4,27.74,26.99,27.74,17500,19.3028601622807,19.5423847044404,19.014021743794,19.5423847044404,24840.8782931029,0.0,1.0
2001-11-23,27.7,27.77,27.1,27.77,800,19.5142053465392,19.5635192228662,19.0915149780222,19.5635192228662,1135.58300768471,0.0,1.0
2001-11-26,27.67,27.7,27.67,27.7,900,19.4930708281134,19.5142053465392,19.4930708281134,19.5142053465392,1277.53088364529,0.0,1.0
2001-11-27,27.3,27.66,27.11,27.5,1300,19.2324117675278,19.4860259886381,19.0985598174974,19.3733085570335,1845.32238748765,0.0,1.0
2001-11-28,28.3,28.75,27.3,28.75,5400,19.9368957150563,20.2539134914442,19.2324117675278,20.2539134914442,7665.18530187178,0.0,1.0
2001-11-29,29.8,29.85,28.52,28.65,11300,20.9936216363491,21.0288458337255,20.0918821835126,20.1834650966913,16040.1099835465,0.0,1.0
2001-11-30,30.21,31.55,29.5,29.85,19400,21.2824600548358,22.2264685445239,20.7822764520905,21.0288458337255,27537.8879363541,0.0,1.0
2001-12-03,30.35,30.92,30.12,30.92,3100,21.3810878074897,21.782643657581,21.2190564995582,21.782643657581,4400.38415477824,0.0,1.0
2001-12-04,30.01,30.6,30.01,30.2,1200,21.1415632653301,21.5572087943719,21.1415632653301,21.2754152153605,1703.37451152706,0.0,1.0
2001-12-05,30.5,30.5,30.0,30.35,5000,21.486760399619,21.486760399619,21.1345184258548,21.3810878074897,7097.39379802942,0.0,1.0
2001-12-06,30.02,30.5,30.02,30.5,1300,21.1486081048053,21.486760399619,21.1486081048053,21.486760399619,1845.32238748765,0.0,1.0
2001-12-07,30.0,30.3,30.0,30.3,7700,21.1345184258548,21.3458636101133,21.1345184258548,21.3458636101133,10929.9864489653,0.0,1.0
2001-12-10,29.9,30.15,29.9,30.0,3600,21.0640700311019,21.240191017984,21.0640700311019,21.1345184258548,5110.12353458118,0.0,1.0
2001-12-11,30.24,30.6,30.24,30.24,600,21.3035945732616,21.5572087943719,21.3035945732616,21.3035945732616,851.68725576353,0.0,1.0
2001-12-12,30.15,30.15,29.9,30.15,2500,21.240191017984,21.240191017984,21.0640700311019,21.240191017984,3548.69689901471,0.0,1.0
2001-12-13,30.46,30.49,29.92,29.92,400,21.4585810417179,21.4797155601437,21.0781597100525,21.0781597100525,567.791503842352,0.0,1.0
2001-12-14,30.5,30.69,29.84,29.9,1000,21.486760399619,21.6206123496494,21.0218009942502,21.0640700311019,1419.47875960588,0.0,1.0
2001-12-17,30.9,30.9,30.0,30.0,4200,21.7685539786304,21.7685539786304,21.1345184258548,21.1345184258548,5961.81079034471,0.0,1.0
2001-12-18,30.4,31.2,30.25,30.9,4800,21.4163120048662,21.979899162889,21.3106394127369,21.7685539786304,6813.49804610823,0.0,1.0
2001-12-19,29.94,30.0,29.1,29.99,1700,21.0922493890031,21.1345184258548,20.5004828730791,21.1274735863795,2413.11389133,0.0,1.0
2001-12-20,29.47,30.0,28.75,29.75,5400,20.7611419336647,21.1345184258548,20.2539134914442,20.9583974389727,7665.18530187175,0.0,1.0
2001-12-21,30.28,30.3,29.0,29.26,18700,21.3317739311628,21.3458636101133,20.4300344783263,20.6132003046837,26544.2528046299,0.0,1.0
2001-12-24,29.99,30.5,29.29,30.28,4500,21.1274735863795,21.486760399619,20.6343348231095,21.3317739311628,6387.65441822647,0.0,1.0
2001-12-26,30.7,30.7,29.92,30.0,8900,21.6276571891247,21.6276571891247,21.0781597100525,21.1345184258548,12633.3609604924,0.0,1.0
2001-12-27,30.64,30.79,30.2,30.2,1300,21.585388152273,21.6910607444023,21.2754152153605,21.2754152153605,1845.32238748765,0.0,1.0
2001-12-28,31.78,31.79,30.8,30.8,6800,22.3884998524555,22.3955446919308,21.6981055838776,21.6981055838776,9652.45556532,0.0,1.0
2001-12-31,31.35,32.0,31.22,31.52,10300,22.0855717550182,22.5434863209118,21.9939888418395,22.2053340260981,14620.6312239406,0.0,1.0
2002-01-02,31.3,32.0,31.3,31.5,136400,22.0503475576418,22.5434863209118,22.0503475576418,22.1912443471475,193616.902810242,0.0,1.0
2002-01-03,32.17,32.17,31.02,32.17,2900,22.6632485919916,22.6632485919916,21.8530920523338,22.6632485919916,4116.48840285706,0.0,1.0
2002-01-04,31.93,32.0,31.92,31.92,5100,22.4941724445848,22.5434863209118,22.4871276051095,22.4871276051095,7239.34167398999,0.0,1.0
2002-01-07,32.1,32.15,31.93,31.93,2600,22.6139347156646,22.649158913041,22.4941724445848,22.4941724445848,3690.6447749753,0.0,1.0
2002-01-08,31.47,31.5,31.31,31.31,1500,22.1701098287217,22.1912443471475,22.0573923971171,22.0573923971171,2129.21813940882,0.0,1.0
2002-01-09,31.5,31.79,31.5,31.79,1000,22.1912443471475,22.3955446919308,22.1912443471475,22.3955446919308,1419.47875960588,0.0,1.0
2002-01-10,31.59,31.59,31.31,31.5,1700,22.2546479024251,22.2546479024251,22.0573923971171,22.1912443471475,2413.11389133,0.0,1.0
2002-01-11,31.49,31.49,31.3,31.31,2500,22.1841995076722,22.1841995076722,22.0503475576418,22.0573923971171,3548.69689901471,0.0,1.0
2002-01-14,31.46,31.46,31.3,31.3,2000,22.1630649892464,22.1630649892464,22.0503475576418,22.0503475576418,2838.95751921176,0.0,1.0
2002-01-15,31.19,31.3,31.19,31.3,1200,21.9728543234137,22.0503475576418,21.9728543234137,22.0503475576418,1703.37451152706,0.0,1.0
2002-01-16,31.24,31.44,31.03,31.44,500,22.0080785207901,22.1489753102958,21.8601368918091,22.1489753102958,709.739379802941,0.0,1.0
2002-01-17,30.13,30.97,30.13,30.97,3100,21.2261013390335,21.8178678549574,21.2261013390335,21.8178678549574,4400.38415477823,0.0,1.0
2002-01-18,30.4,30.43,30.13,30.13,2500,21.4163120048662,21.437446523292,21.2261013390335,21.2261013390335,3548.6968990147,0.0,1.0
2002-01-22,29.4,30.4,29.4,30.21,5600,20.7118280573377,21.4163120048662,20.7118280573377,21.2824600548358,7949.08105379293,0.0,1.0
2002-01-23,29.75,29.75,29.45,29.75,3300,20.9583974389727,20.9583974389727,20.7470522547141,20.9583974389727,4684.2799066994,0.0,1.0
2002-01-24,30.2,30.23,29.68,29.76,7100,21.2754152153605,21.2965497337863,20.9090835626457,20.9654422784479,10078.2991932018,0.0,1.0
2002-01-25,31.25,31.25,29.85,30.13,4400,22.0151233602654,22.0151233602654,21.0288458337255,21.2261013390335,6245.70654226588,0.0,1.0
2002-01-28,31.05,31.59,30.85,31.46,7100,21.8742265707597,22.2546479024251,21.733329781254,22.1630649892464,10078.2991932018,0.0,1.0
2002-01-29,30.75,31.0,30.75,31.0,2900,21.6628813865011,21.8390023733833,21.6628813865011,21.8390023733833,4116.48840285707,0.0,1.0
2002-01-30,31.23,31.4,30.72,30.75,1900,22.0010336813148,22.1207959523947,21.6417468680753,21.6628813865011,2697.00964325118,0.0,1.0
2002-01-31,31.44,31.44,30.73,31.23,3400,22.1489753102958,22.1489753102958,21.6487917075506,22.0010336813148,4826.22778266,0.0,1.0
2002-02-01,30.92,31.2,30.9,31.2,2400,21.782643657581,21.979899162889,21.7685539786304,21.979899162889,3406.74902305412,0.0,1.0
2002-02-04,30.37,31.35,30.37,31.35,6300,21.3951774864403,22.0855717550182,21.3951774864403,22.0855717550182,8942.71618551707,0.0,1.0
2002-02-05,30.04,30.5,30.04,30.18,2900,21.1626977837559,21.486760399619,21.1626977837559,21.2613255364099,4116.48840285706,0.0,1.0
2002-02-06,29.3,30.04,29.0,30.04,11000,20.6413796625848,21.1626977837559,20.4300344783263,21.1626977837559,15614.2663556647,0.0,1.0
2002-02-07,29.78,29.78,29.1,29.1,500,20.9795319573985,20.9795319573985,20.5004828730791,20.5004828730791,709.739379802941,0.0,1.0
2002-02-08,29.72,29.75,29.6,29.6,2300,20.9372629205468,20.9583974389727,20.8527248468434,20.8527248468434,3264.80114709353,0.0,1.0
2002-02-11,29.72,29.77,29.42,29.42,3300,20.9372629205468,20.9724871179232,20.7259177362883,20.7259177362883,4684.27990669941,0.0,1.0
2002-02-12,29.55,29.55,29.5,29.5,3300,20.817500649467,20.817500649467,20.7822764520905,20.7822764520905,4684.2799066994,0.0,1.0
2002-02-13,29.45,29.51,29.1,29.5,3700,20.7470522547141,20.7893212915658,20.5004828730791,20.7822764520905,5252.07141054177,0.0,1.0
2002-02-14,28.57,29.25,28.53,29.25,2200,20.127106380889,20.6061554652084,20.0989270229879,20.6061554652084,3122.85327113295,0.0,1.0
2002-02-15,28.57,28.57,28.57,28.57,100,20.127106380889,20.127106380889,20.127106380889,20.127106380889,141.947875960588,0.0,1.0
2002-02-19,29.72,30.25,28.5,28.88,16600,20.9372629205468,21.3106394127369,20.077792504562,20.3454964046229,23563.3474094576,0.0,1.0
2002-02-20,29.3,29.5,29.0,29.5,4500,20.6413796625848,20.7822764520905,20.4300344783263,20.7822764520905,6387.65441822648,0.0,1.0
2002-02-21,28.5,29.25,28.5,29.25,6500,20.077792504562,20.6061554652084,20.077792504562,20.6061554652084,9226.61193743825,0.0,1.0
2002-02-22,28.58,28.6,28.3,28.5,3200,20.1341512203643,20.1482408993149,19.9368957150563,20.077792504562,4542.33203073883,0.0,1.0
2002-02-25,28.5,28.5,28.3,28.3,4000,20.077792504562,20.077792504562,19.9368957150563,19.9368957150563,5677.91503842354,0.0,1.0
2002-02-26,28.66,28.75,28.45,28.45,3500,20.1905099361666,20.2539134914442,20.0425683071856,20.0425683071856,4968.17565862059,0.0,1.0
2002-02-27,28.7,28.73,28.55,28.7,2700,20.2186892940677,20.2398238124936,20.1130167019385,20.2186892940677,3832.59265093589,0.0,1.0
2002-02-28,28.89,28.9,28.7,28.7,1700,20.3525412440981,20.3595860835734,20.2186892940677,20.2186892940677,2413.11389133001,0.0,1.0
2002-03-01,28.8,29.0,28.8,28.89,900,20.2891376888206,20.4300344783263,20.2891376888206,20.3525412440981,1277.53088364529,0.0,1.0
2002-03-04,28.5,28.87,28.45,28.51,19700,20.077792504562,20.3384515651476,20.0425683071856,20.0848373440373,27963.7315642359,0.0,1.0
2002-03-05,28.45,28.9,28.45,28.9,7700,20.0425683071856,20.3595860835734,20.0425683071856,20.3595860835734,10929.9864489653,0.0,1.0
2002-03-06,28.5,28.95,28.4,28.41,3600,20.077792504562,20.3948102809499,20.0073441098092,20.0143889492845,5110.12353458118,0.0,1.0
2002-03-07,28.6,28.79,28.4,28.42,2200,20.1482408993149,20.2820928493453,20.0073441098092,20.0214337887598,3122.85327113294,0.0,1.0
2002-03-08,28.44,28.7,28.4,28.65,8600,20.0355234677103,20.2186892940677,20.0073441098092,20.1834650966913,12207.5173326106,0.0,1.0
2002-03-11,28.99,29.0,28.8,28.85,3900,20.422989638851,20.4300344783263,20.2891376888206,20.324361886197,5535.96716246294,0.0,1.0
2002-03-12,28.9,29.0,28.65,29.0,3800,20.3595860835734,20.4300344783263,20.1834650966913,20.4300344783263,5394.01928650236,0.0,1.0
2002-03-13,28.9,28.97,28.65,28.97,900,20.3595860835734,20.4088999599004,20.1834650966913,20.4088999599004,1277.5308836453,0.0,1.0
2002-03-14,28.87,28.96,28.4,28.96,3600,20.3384515651476,20.4018551204251,20.0073441098092,20.4018551204251,5110.12353458117,0.0,1.0
2002-03-15,28.5,28.8,28.4,28.5,5100,20.077792504562,20.2891376888206,20.0073441098092,20.077792504562,7239.34167399001,0.0,1.0
2002-03-18,28.5,28.79,28.41,28.41,5400,20.077792504562,20.2820928493453,20.0143889492845,20.0143889492845,7665.18530187178,0.0,1.0
2002-03-19,28.7,28.7,28.56,28.56,400,20.2186892940677,20.2186892940677,20.1200615414137,20.1200615414137,567.791503842354,0.0,1.0
2002-03-20,28.9,29.0,28.71,28.71,3800,20.3595860835734,20.4300344783263,20.225734133543,20.225734133543,5394.01928650236,0.0,1.0
2002-03-21,28.95,28.99,28.75,28.99,1400,20.3948102809499,20.422989638851,20.2539134914442,20.422989638851,1987.27026344823,0.0,1.0
2002-03-22,28.8,28.95,28.75,28.75,5200,20.2891376888206,20.3948102809499,20.2539134914442,20.2539134914442,7381.28954995058,0.0,1.0
2002-03-25,28.85,28.86,28.5,28.8,2100,20.324361886197,20.3314067256723,20.077792504562,20.2891376888206,2980.90539517235,0.0,1.0
2002-03-26,28.5,28.88,28.5,28.75,2300,20.077792504562,20.3454964046229,20.077792504562,20.2539134914442,3264.80114709353,0.0,1.0
2002-03-27,28.7,28.7,28.7,28.7,500,20.2186892940677,20.2186892940677,20.2186892940677,20.2186892940677,709.739379802942,0.0,1.0
2002-03-28,29.12,29.38,28.7,28.7,7500,20.5145725520297,20.6977383783871,20.2186892940677,20.2186892940677,10646.0906970441,0.0,1.0
2002-04-01,29.7,30.2,28.85,30.2,17300,20.9231732415962,21.2754152153605,20.324361886197,21.2754152153605,24556.9825411818,0.0,1.0
2002-04-02,29.2,29.7,28.85,29.7,5100,20.570931267832,20.9231732415962,20.324361886197,20.9231732415962,7239.34167398999,0.0,1.0
2002-04-03,29.35,29.69,29.19,29.29,4700,20.6766038599613,20.9161284021209,20.5638864283567,20.6343348231095,6671.55017014763,0.0,1.0
2002-04-04,29.47,29.54,29.25,29.35,6200,20.7611419336647,20.8104558099917,20.6061554652084,20.6766038599613,8800.76830955646,0.0,1.0
2002-04-05,29.05,29.5,29.05,29.47,1600,20.4652586757027,20.7822764520905,20.4652586757027,20.7611419336647,2271.16601536941,0.0,1.0
2002-04-08,29.09,29.4,28.75,29.05,4900,20.4934380336038,20.7118280573377,20.2539134914442,20.4652586757027,6955.44592206884,0.0,1.0
2002-04-09,29.03,29.09,28.7,29.0,2500,20.4511689967521,20.4934380336038,20.2186892940677,20.4300344783263,3548.69689901471,0.0,1.0
2002-04-10,28.89,29.0,28.72,29.0,1700,20.3525412440981,20.4300344783263,20.2327789730183,20.4300344783263,2413.11389133001,0.0,1.0
2002-04-11,29.07,29.1,28.9,28.9,2300,20.4793483546533,20.5004828730791,20.3595860835734,20.3595860835734,3264.80114709353,0.0,1.0
2002-04-12,29.45,29.45,28.83,28.83,7200,20.7470522547141,20.7470522547141,20.3102722072464,20.3102722072464,10220.2470691624,0.0,1.0
2002-04-15,29.5,29.5,29.26,29.45,5400,20.7822764520905,20.7822764520905,20.6132003046837,20.7470522547141,7665.18530187177,0.0,1.0
2002-04-16,29.3,29.6,29.15,29.46,10800,20.6413796625848,20.8527248468434,20.5357070704556,20.7540970941894,15330.3706037436,0.0,1.0
2002-04-17,29.15,29.41,29.15,29.41,2400,20.5357070704556,20.718872896813,20.5357070704556,20.718872896813,3406.74902305411,0.0,1.0
2002-04-18,29.41,29.41,29.15,29.15,200,20.718872896813,20.718872896813,20.5357070704556,20.5357070704556,283.895751921176,0.0,1.0
2002-04-19,29.0,29.14,29.0,29.12,3900,20.4300344783263,20.5286622309803,20.4300344783263,20.5145725520297,5535.96716246294,0.0,1.0
2002-04-22,28.55,28.75,28.51,28.75,2200,20.1130167019385,20.2539134914442,20.0848373440373,20.2539134914442,3122.85327113294,0.0,1.0
2002-04-23,28.69,28.7,28.52,28.63,2900,20.2116444545925,20.2186892940677,20.0918821835126,20.1693754177407,4116.48840285705,0.0,1.0
2002-04-24,28.69,28.92,28.45,28.7,4000,20.2116444545925,20.373675762524,20.0425683071856,20.2186892940677,5677.91503842352,0.0,1.0
2002-04-25,28.9,28.9,28.74,28.74,700,20.3595860835734,20.3595860835734,20.2468686519689,20.2468686519689,993.635131724119,0.0,1.0
2002-04-26,28.45,28.92,28.45,28.57,4100,20.0425683071856,20.373675762524,20.0425683071856,20.127106380889,5819.86291438412,0.0,1.0
2002-04-29,28.6,28.91,28.6,28.9,6100,20.1482408993149,20.3666309230487,20.1482408993149,20.3595860835734,8658.82043359588,0.0,1.0
2002-04-30,29.0,29.0,28.5,28.98,3600,20.4300344783263,20.4300344783263,20.077792504562,20.4159447993757,5110.12353458117,0.0,1.0
2002-05-01,29.0,29.0,28.9,29.0,1000,20.4300344783263,20.4300344783263,20.3595860835734,20.4300344783263,1419.47875960588,0.0,1.0
2002-05-02,29.0,29.17,28.83,29.0,10300,20.4300344783263,20.5497967494061,20.3102722072464,20.4300344783263,14620.6312239406,0.0,1.0
2002-05-03,29.03,29.03,28.98,29.0,1000,20.4511689967521,20.4511689967521,20.4159447993757,20.4300344783263,1419.47875960588,0.0,1.0
2002-05-06,28.76,29.0,28.76,29.0,1000,20.2609583309194,20.4300344783263,20.2609583309194,20.4300344783263,1419.47875960589,0.0,1.0
2002-05-07,28.7,29.0,28.7,28.89,5800,20.2186892940677,20.4300344783263,20.2186892940677,20.3525412440981,8232.97680571413,0.0,1.0
2002-05-08,29.0,29.01,28.92,29.0,4900,20.4300344783263,20.4370793178016,20.373675762524,20.4300344783263,6955.44592206882,0.0,1.0
2002-05-09,28.88,29.0,28.88,29.0,4300,20.3454964046229,20.4300344783263,20.3454964046229,20.4300344783263,6103.75866630528,0.0,1.0
2002-05-10,28.82,28.91,28.75,28.75,7500,20.3032273677712,20.3666309230487,20.2539134914442,20.2539134914442,10646.0906970441,0.0,1.0
2002-05-13,28.95,29.0,28.75,28.89,6700,20.3948102809499,20.4300344783263,20.2539134914442,20.3525412440981,9510.50768935939,0.0,1.0
2002-05-14,29.0,29.05,28.95,29.0,4500,20.4300344783263,20.4652586757027,20.3948102809499,20.4300344783263,6387.65441822647,0.0,1.0
2002-05-15,29.05,29.05,28.83,29.0,4400,20.4652586757027,20.4652586757027,20.3102722072464,20.4300344783263,6245.70654226588,0.0,1.0
2002-05-16,28.9,29.0,28.9,29.0,400,20.3595860835734,20.4300344783263,20.3595860835734,20.4300344783263,567.791503842354,0.0,1.0
2002-05-17,28.85,29.0,28.68,28.99,3400,20.324361886197,20.4300344783263,20.2045996151172,20.422989638851,4826.22778266,0.0,1.0
2002-05-20,29.0,29.05,28.55,28.55,6900,20.4300344783263,20.4652586757027,20.1130167019385,20.1130167019385,9794.40344128058,0.0,1.0
2002-05-21,28.8,29.02,28.8,29.02,1600,20.2891376888206,20.4441241572769,20.2891376888206,20.4441241572769,2271.16601536941,0.0,1.0
2002-05-22,28.85,28.95,28.7,28.7,1900,20.324361886197,20.3948102809499,20.2186892940677,20.2186892940677,2697.00964325118,0.0,1.0
2002-05-23,28.7,28.99,28.7,28.7,1000,20.2186892940677,20.422989638851,20.2186892940677,20.2186892940677,1419.47875960588,0.0,1.0
2002-05-24,28.57,28.8,28.57,28.8,4000,20.127106380889,20.2891376888206,20.127106380889,20.2891376888206,5677.91503842354,0.0,1.0
2002-05-28,28.5,28.53,28.43,28.46,4200,20.077792504562,20.0989270229879,20.028478628235,20.0496131466609,5961.81079034472,0.0,1.0
2002-05-29,28.4,28.5,28.18,28.5,33000,20.0073441098092,20.077792504562,19.8523576413529,20.077792504562,46842.7990669941,0.0,1.0
2002-05-30,28.47,28.47,28.3,28.31,7500,20.0566579861362,20.0566579861362,19.9368957150563,19.9439405545316,10646.0906970441,0.0,1.0
2002-05-31,28.26,28.77,28.24,28.47,1000,19.9087163571552,20.2680031703947,19.8946266782046,20.0566579861362,1419.47875960588,0.0,1.0
2002-06-03,28.34,28.34,28.21,28.22,800,19.9650750729575,19.9650750729575,19.8734921597788,19.8805369992541,1135.5830076847,0.0,1.0
2002-06-04,28.5,28.8,28.34,28.8,5800,20.077792504562,20.2891376888206,19.9650750729575,20.2891376888206,8232.97680571413,0.0,1.0
2002-06-05,28.35,28.4,28.35,28.4,400,19.9721199124328,20.0073441098092,19.9721199124328,20.0073441098092,567.791503842352,0.0,1.0
2002-06-06,28.4,28.4,28.22,28.22,2200,20.0073441098092,20.0073441098092,19.8805369992541,19.8805369992541,3122.85327113294,0.0,1.0
2002-06-07,28.35,28.53,28.1,28.4,9100,19.9721199124328,20.0989270229879,19.7959989255506,20.0073441098092,12917.2567124135,0.0,1.0
2002-06-10,28.45,28.73,28.35,28.35,3500,20.0425683071856,20.2398238124936,19.9721199124328,19.9721199124328,4968.17565862059,0.0,1.0
2002-06-11,28.9,28.9,28.0,28.68,4900,20.3595860835734,20.3595860835734,19.7255505307978,20.2045996151172,6955.44592206883,0.0,1.0
2002-06-12,28.45,28.85,28.4,28.85,3100,20.0425683071856,20.324361886197,20.0073441098092,20.324361886197,4400.38415477824,0.0,1.0
2002-06-13,28.46,28.67,28.45,28.45,2700,20.0496131466609,20.1975547756419,20.0425683071856,20.0425683071856,3832.59265093588,0.0,1.0
2002-06-14,28.82,28.85,28.6,28.85,800,20.3032273677712,20.324361886197,20.1482408993149,20.324361886197,1135.5830076847,0.0,1.0
2002-06-17,28.25,28.26,28.25,28.25,1200,19.9016715176799,19.9087163571552,19.9016715176799,19.9016715176799,1703.37451152706,0.0,1.0
2002-06-18,28.5,28.5,28.25,28.35,6200,20.077792504562,20.077792504562,19.9016715176799,19.9721199124328,8800.76830955648,0.0,1.0
2002-06-19,28.42,28.55,28.03,28.35,5000,20.0214337887598,20.1130167019385,19.7466850492236,19.9721199124328,7097.3937980294,0.0,1.0
2002-06-20,28.44,29.0,28.44,29.0,1100,20.0355234677103,20.4300344783263,20.0355234677103,20.4300344783263,1561.42663556647,0.0,1.0
2002-06-21,28.84,28.89,28.4,28.75,6100,20.3173170467217,20.3525412440981,20.0073441098092,20.2539134914442,8658.82043359589,0.0,1.0
2002-06-24,29.0,29.0,28.5,28.9,8200,20.4300344783263,20.4300344783263,20.077792504562,20.3595860835734,11639.7258287682,0.0,1.0
2002-06-25,28.49,29.25,28.49,29.25,9100,20.0707476650868,20.6061554652084,20.0707476650868,20.6061554652084,12917.2567124135,0.0,1.0
2002-06-26,28.65,29.2,28.48,28.49,4500,20.1834650966913,20.570931267832,20.0637028256115,20.0707476650868,6387.65441822647,0.0,1.0
2002-06-27,28.95,28.98,28.45,28.65,4400,20.3948102809499,20.4159447993757,20.0425683071856,20.1834650966913,6245.70654226587,0.0,1.0
2002-06-28,29.39,29.5,27.85,29.0,28200,20.7047832178624,20.7822764520905,19.6198779386685,20.4300344783263,40029.3010208859,0.0,1.0
2002-07-01,29.54,29.65,29.03,29.5,1300,20.8104558099917,20.8879490442198,20.4511689967521,20.7822764520905,1845.32238748764,0.0,1.0
2002-07-02,29.4,29.64,28.45,29.0,3200,20.7118280573377,20.8809042047445,20.0425683071856,20.4300344783263,4542.33203073882,0.0,1.0
2002-07-03,28.9,29.4,28.5,29.4,2000,20.3595860835734,20.7118280573377,20.077792504562,20.7118280573377,2838.95751921177,0.0,1.0
2002-07-05,28.9,28.9,28.9,28.9,100,20.3595860835734,20.3595860835734,20.3595860835734,20.3595860835734,141.947875960588,0.0,1.0
2002-07-08,29.0,29.35,28.92,29.35,3400,20.4300344783263,20.6766038599613,20.373675762524,20.6766038599613,4826.22778266,0.0,1.0
2002-07-09,29.19,29.19,28.99,29.16,1400,20.5638864283567,20.5638864283567,20.422989638851,20.5427519099308,1987.27026344824,0.0,1.0
2002-07-10,29.31,29.45,29.0,29.0,4700,20.6484245020601,20.7470522547141,20.4300344783263,20.4300344783263,6671.55017014765,0.0,1.0
2002-07-11,29.25,29.6,28.93,29.6,4200,20.6061554652084,20.8527248468434,20.3807206019993,20.8527248468434,5961.81079034471,0.0,1.0
2002-07-12,29.2,29.35,28.84,29.35,2900,20.570931267832,20.6766038599613,20.3173170467217,20.6766038599613,4116.48840285705,0.0,1.0
2002-07-15,28.8,29.0,28.45,28.45,6400,20.2891376888206,20.4300344783263,20.0425683071856,20.0425683071856,9084.66406147764,0.0,1.0
2002-07-16,28.65,28.75,28.45,28.75,2100,20.1834650966913,20.2539134914442,20.0425683071856,20.2539134914442,2980.90539517235,0.0,1.0
2002-07-17,28.7,28.7,28.45,28.45,2900,20.2186892940677,20.2186892940677,20.0425683071856,20.0425683071856,4116.48840285707,0.0,1.0
2002-07-18,28.45,28.79,28.44,28.62,13400,20.0425683071856,20.2820928493453,20.0355234677103,20.1623305782655,19021.0153787188,0.0,1.0
2002-07-19,28.45,28.67,28.38,28.67,16400,20.0425683071856,20.1975547756419,19.9932544308586,20.1975547756419,23279.4516575365,0.0,1.0
2002-07-22,28.67,29.0,28.45,28.45,32100,20.1975547756419,20.4300344783263,20.0425683071856,20.0425683071856,45565.2681833488,0.0,1.0
2002-07-23,28.55,28.6,28.45,28.46,17100,20.1130167019385,20.1482408993149,20.0425683071856,20.0496131466609,24273.0867892605,0.0,1.0
2002-07-24,28.45,28.45,27.99,28.45,13500,20.0425683071856,20.0425683071856,19.7185056913225,20.0425683071856,19162.9632546794,0.0,1.0
2002-07-25,28.65,28.69,28.3,28.4,6100,20.1834650966913,20.2116444545925,19.9368957150563,20.0073441098092,8658.82043359589,0.0,1.0
2002-07-26,28.9,29.0,28.46,28.46,3800,20.3595860835734,20.4300344783263,20.0496131466609,20.0496131466609,5394.01928650236,0.0,1.0
2002-07-29,28.45,29.45,28.45,28.7,15400,20.0425683071856,20.7470522547141,20.0425683071856,20.2186892940677,21859.9728979306,0.0,1.0
2002-07-30,28.57,28.6,28.45,28.46,8300,20.127106380889,20.1482408993149,20.0425683071856,20.0496131466609,11781.6737047288,0.0,1.0
2002-07-31,28.45,28.5,28.45,28.5,3000,20.0425683071856,20.077792504562,20.0425683071856,20.077792504562,4258.43627881765,0.0,1.0
2002-08-01,28.45,28.5,28.45,28.45,2900,20.0425683071856,20.077792504562,20.0425683071856,20.0425683071856,4116.48840285706,0.0,1.0
2002-08-02,28.45,28.5,28.45,28.45,2200,20.0425683071856,20.077792504562,20.0425683071856,20.0425683071856,3122.85327113294,0.0,1.0
2002-08-05,28.45,28.45,28.45,28.45,5200,20.0425683071856,20.0425683071856,20.0425683071856,20.0425683071856,7381.28954995059,0.0,1.0
2002-08-06,28.5,28.5,28.45,28.5,7300,20.077792504562,20.077792504562,20.0425683071856,20.077792504562,10362.194945123,0.0,1.0
2002-08-07,28.45,28.48,28.45,28.45,6000,20.0425683071856,20.0637028256115,20.0425683071856,20.0425683071856,8516.8725576353,0.0,1.0
2002-08-08,28.46,28.5,28.45,28.45,3000,20.0496131466609,20.077792504562,20.0425683071856,20.0425683071856,4258.43627881765,0.0,1.0
2002-08-09,28.45,28.46,28.45,28.46,6500,20.0425683071856,20.0496131466609,20.0425683071856,20.0496131466609,9226.61193743824,0.0,1.0
2002-08-12,28.36,28.5,28.2,28.45,10300,19.979164751908,20.077792504562,19.8664473203035,20.0425683071856,14620.6312239406,0.0,1.0
2002-08-13,28.25,28.45,28.15,28.45,1800,19.9016715176799,20.0425683071856,19.8312231229271,20.0425683071856,2555.06176729059,0.0,1.0
2002-08-14,28.5,28.5,28.1,28.26,25900,20.077792504562,20.077792504562,19.7959989255506,19.9087163571552,36764.4998737924,0.0,1.0
2002-08-15,28.5,28.5,28.1,28.1,29600,20.077792504562,20.077792504562,19.7959989255506,19.7959989255506,42016.5712843342,0.0,1.0
2002-08-16,28.26,28.5,28.18,28.18,9400,19.9087163571552,20.077792504562,19.8523576413529,19.8523576413529,13343.1003402953,0.0,1.0
2002-08-19,28.5,28.5,28.32,28.5,9200,20.077792504562,20.077792504562,19.9509853940069,20.077792504562,13059.2045883741,0.0,1.0
2002-08-20,28.5,28.5,28.18,28.32,14000,20.077792504562,20.077792504562,19.8523576413529,19.9509853940069,19872.7026344824,0.0,1.0
2002-08-21,28.5,28.5,28.31,28.5,11600,20.077792504562,20.077792504562,19.9439405545316,20.077792504562,16465.9536114283,0.0,1.0
2002-08-22,28.41,28.5,28.22,28.5,22400,20.0143889492845,20.077792504562,19.8805369992541,20.077792504562,31796.3242151717,0.0,1.0
2002-08-23,28.1,28.41,28.1,28.25,2100,19.7959989255506,20.0143889492845,19.7959989255506,19.9016715176799,2980.90539517236,0.0,1.0
2002-08-26,28.35,28.5,28.1,28.1,3700,19.9721199124328,20.077792504562,19.7959989255506,19.7959989255506,5252.07141054176,0.0,1.0
2002-08-27,28.01,28.03,28.0,28.03,4600,19.7325953702731,19.7466850492236,19.7255505307978,19.7466850492236,6529.60229418705,0.0,1.0
2002-08-28,28.0,28.03,28.0,28.0,2600,19.7255505307978,19.7466850492236,19.7255505307978,19.7255505307978,3690.64477497529,0.0,1.0
2002-08-29,28.25,28.25,28.0,28.01,1100,19.9016715176799,19.9016715176799,19.7255505307978,19.7325953702731,1561.42663556647,0.0,1.0
2002-08-30,28.51,28.51,28.0,28.0,1600,20.0848373440373,20.0848373440373,19.7255505307978,19.7255505307978,2271.16601536941,0.0,1.0
2002-09-03,28.0,28.49,28.0,28.49,11800,19.7255505307978,20.0707476650868,19.7255505307978,20.0707476650868,16749.8493633494,0.0,1.0
2002-09-04,28.05,28.11,27.9,28.0,13900,19.7607747281742,19.8030437650259,19.6551021360449,19.7255505307978,19730.7547585218,0.0,1.0
2002-09-05,28.0,28.4,27.9,27.9,4100,19.7255505307978,20.0073441098092,19.6551021360449,19.6551021360449,5819.86291438411,0.0,1.0
2002-09-06,28.2,28.2,28.0,28.05,5900,19.8664473203035,19.8664473203035,19.7255505307978,19.7607747281742,8374.9246816747,0.0,1.0
2002-09-09,28.19,28.19,27.65,28.0,25400,19.8594024808282,19.8594024808282,19.4789811491628,19.7255505307978,36054.7604939894,0.0,1.0
2002-09-10,28.15,28.15,28.0,28.0,1000,19.8312231229271,19.8312231229271,19.7255505307978,19.7255505307978,1419.47875960588,0.0,1.0
2002-09-11,28.0,28.0,28.0,28.0,1900,19.7255505307978,19.7255505307978,19.7255505307978,19.7255505307978,2697.00964325118,0.0,1.0
2002-09-12,28.0,28.0,28.0,28.0,1700,19.7255505307978,19.7255505307978,19.7255505307978,19.7255505307978,2413.11389133,0.0,1.0
2002-09-13,28.0,28.0,28.0,28.0,1500,19.7255505307978,19.7255505307978,19.7255505307978,19.7255505307978,2129.21813940882,0.0,1.0
2002-09-16,28.2,28.2,28.05,28.05,900,19.8664473203035,19.8664473203035,19.7607747281742,19.7607747281742,1277.53088364529,0.0,1.0
2002-09-17,28.3,28.3,28.0,28.0,700,19.9368957150563,19.9368957150563,19.7255505307978,19.7255505307978,993.63513172412,0.0,1.0
2002-09-18,28.29,28.29,28.1,28.11,900,19.9298508755811,19.9298508755811,19.7959989255506,19.8030437650259,1277.53088364529,0.0,1.0
2002-09-19,28.0,28.18,28.0,28.16,2900,19.7255505307978,19.8523576413529,19.7255505307978,19.8382679624024,4116.48840285706,0.0,1.0
2002-09-20,28.0,28.4,27.79,27.8,18300,19.7255505307978,20.0073441098092,19.5776089018168,19.5846537412921,25976.4613007876,0.0,1.0
2002-09-23,27.75,28.06,27.65,27.69,4500,19.5494295439157,19.7678195676495,19.4789811491628,19.507160507064,6387.65441822646,0.0,1.0
2002-09-24,28.33,28.5,27.75,27.75,6000,19.9580302334822,20.077792504562,19.5494295439157,19.5494295439157,8516.87255763529,0.0,1.0
2002-09-25,28.72,28.75,28.01,28.5,5000,20.2327789730183,20.2539134914442,19.7325953702731,20.077792504562,7097.39379802941,0.0,1.0
2002-09-26,28.7,28.72,28.06,28.72,1200,20.2186892940677,20.2327789730183,19.7678195676495,20.2327789730183,1703.37451152706,0.0,1.0
2002-09-27,28.45,28.87,28.35,28.75,4800,20.0425683071856,20.3384515651476,19.9721199124328,20.2539134914442,6813.49804610824,0.0,1.0
2002-09-30,28.45,28.85,28.45,28.45,2200,20.0425683071856,20.324361886197,20.0425683071856,20.0425683071856,3122.85327113294,0.0,1.0
2002-10-01,28.49,28.8,27.75,28.45,4200,20.0707476650868,20.2891376888206,19.5494295439157,20.0425683071856,5961.81079034469,0.0,1.0
2002-10-02,28.45,28.95,27.99,28.95,1700,20.0425683071856,20.3948102809499,19.7185056913225,20.3948102809499,2413.11389133,0.0,1.0
2002-10-03,28.45,28.75,28.45,28.75,1100,20.0425683071856,20.2539134914442,20.0425683071856,20.2539134914442,1561.42663556647,0.0,1.0
2002-10-04,28.75,28.75,27.95,28.75,5300,20.2539134914442,20.2539134914442,19.6903263334214,20.2539134914442,7523.23742591116,0.0,1.0
2002-10-07,28.45,28.89,28.45,28.45,1600,20.0425683071856,20.3525412440981,20.0425683071856,20.0425683071856,2271.16601536941,0.0,1.0
2002-10-08,28.72,28.72,28.45,28.45,6000,20.2327789730183,20.2327789730183,20.0425683071856,20.0425683071856,8516.8725576353,0.0,1.0
2002-10-09,28.45,28.9,28.2,28.8,5700,20.2891376888206,20.6100555081517,20.1108500114144,20.5387404371892,7992.70045317666,0.35,1.0
2002-10-10,28.25,28.45,28.2,28.45,4500,20.1465075468957,20.2891376888206,20.1108500114144,20.2891376888206,6310.02667356051,0.0,1.0
2002-10-11,28.64,28.64,28.25,28.25,3200,20.4246363236493,20.4246363236493,20.1465075468957,20.1465075468957,4487.13007897636,0.0,1.0
2002-10-14,28.45,28.88,28.35,28.35,1900,20.2891376888206,20.5957924939592,20.2178226178581,20.2178226178581,2664.23348439222,0.0,1.0
2002-10-15,28.0,28.9,28.0,28.9,2400,19.9682198694895,20.6100555081517,19.9682198694895,20.6100555081517,3365.34755923228,0.0,1.0
2002-10-16,28.1,28.51,27.63,27.63,7100,20.039534940452,20.3319267313981,19.7043541069284,19.7043541069284,9955.81986272881,0.0,1.0
2002-10-17,28.45,28.7,28.18,28.7,2800,20.2891376888206,20.4674253662267,20.0965869972219,20.4674253662267,3926.23881910432,0.0,1.0
2002-10-18,28.15,28.45,28.15,28.45,1300,20.0751924759332,20.2891376888206,20.0751924759332,20.2891376888206,1822.89659458415,0.0,1.0
2002-10-21,28.2,28.2,27.66,28.1,26300,20.1108500114144,20.1108500114144,19.7257486282171,20.039534940452,36878.6003365871,0.0,1.0
2002-10-22,27.5,28.0,27.22,28.0,6900,19.6116445146772,19.9682198694895,19.4119623159823,19.9682198694895,9675.3742327928,0.0,1.0
2002-10-23,28.08,28.37,27.45,27.46,15800,20.0252719262595,20.2320856320506,19.575986979196,19.5831184862922,22155.2047649458,0.0,1.0
2002-10-24,28.42,28.42,28.2,28.2,6100,20.2677431675318,20.2677431675318,20.1108500114144,20.1108500114144,8553.59171304873,0.0,1.0
2002-10-25,28.7,28.7,28.28,28.31,3700,20.4674253662267,20.4674253662267,20.1679020681844,20.1892965894731,5188.24415381644,0.0,1.0
2002-10-28,28.5,28.700001,28.290001,28.67,14500,20.3247952243018,20.4674260793775,20.1750342884314,20.446030844938,20332.3081703617,0.0,1.0
2002-10-29,28.33,28.5,28.23,28.5,2800,20.2035596036656,20.3247952243018,20.1322445327032,20.3247952243018,3926.23881910433,0.0,1.0
2002-10-30,28.41,28.41,28.34,28.41,1000,20.2606116604356,20.2606116604356,20.2106911107619,20.2606116604356,1402.22814968012,0.0,1.0
2002-10-31,28.3,28.3,28.02,28.29,1000,20.1821650823769,20.1821650823769,19.982482883682,20.1750335752806,1402.22814968012,0.0,1.0
2002-11-01,28.7,28.7,28.33,28.33,3300,20.4674253662267,20.4674253662267,20.2035596036656,20.2035596036656,4627.35289394439,0.0,1.0
2002-11-04,28.75,28.75,28.63,28.7,2700,20.503082901708,20.503082901708,20.417504816553,20.4674253662267,3786.01600413631,0.0,1.0
2002-11-05,27.54,28.61,27.41,28.61,1600,19.6401705430622,20.4032418023605,19.547460950811,20.4032418023605,2243.56503948818,0.0,1.0
2002-11-06,27.84,27.84,27.61,27.61,4900,19.8541157559496,19.8541157559496,19.6900910927359,19.6900910927359,6870.91793343256,0.0,1.0
2002-11-07,27.97,28.16,27.9,28.08,2200,19.9468253482008,20.0823239830294,19.896904798527,20.0252719262595,3084.90192929625,0.0,1.0
2002-11-08,27.79,27.91,27.58,27.66,2000,19.8184582204683,19.9040363056233,19.6686965714472,19.7257486282171,2804.45629936024,0.0,1.0
2002-11-11,27.25,27.4,27.25,27.4,200,19.433356837271,19.5403294437147,19.433356837271,19.5403294437147,280.445629936024,0.0,1.0
2002-11-12,27.31,27.38,27.19,27.38,1200,19.4761458798485,19.5260664295222,19.3905677946936,19.5260664295222,1682.67377961614,0.0,1.0
2002-11-13,26.88,27.36,26.88,27.36,1800,19.1694910747099,19.5118034153297,19.1694910747099,19.5118034153297,2524.01066942421,0.0,1.0
2002-11-14,26.74,27.1,26.74,27.0,4700,19.0696499753625,19.3263842308273,19.0696499753625,19.2550691598649,6590.47230349654,0.0,1.0
2002-11-15,26.15,26.75,26.15,26.7,2300,18.6488910566839,19.0767814824587,18.6488910566839,19.0411239469775,3225.12474426428,0.0,1.0
2002-11-18,25.56,26.1,25.56,26.1,4900,18.2281321380054,18.6132335212027,18.2281321380054,18.6132335212027,6870.91793343258,0.0,1.0
2002-11-19,25.3,25.79,25.3,25.79,2400,18.042712953503,18.3921568012191,18.042712953503,18.3921568012191,3365.34755923228,0.0,1.0
2002-11-20,25.04,25.25,25.0,25.25,3700,17.8572937690006,18.0070554180218,17.8287677406156,18.0070554180218,5188.24415381643,0.0,1.0
2002-11-21,25.09,25.1,25.0,25.1,7700,17.8929513044818,17.9000828115781,17.8287677406156,17.9000828115781,10797.1567525369,0.0,1.0
2002-11-22,25.12,25.12,24.93,25.02,9700,17.9143458257706,17.9143458257706,17.7788471909419,17.8430307548081,13601.6130518971,0.0,1.0
2002-11-25,24.93,25.11,24.93,25.11,800,17.7788471909419,17.9072143186743,17.7788471909419,17.9072143186743,1121.78251974409,0.0,1.0
2002-11-26,23.17,24.88,22.26,24.88,12900,16.5237019420026,17.7431896554607,15.8747347962442,17.7431896554607,18088.7431308735,0.0,1.0
2002-11-27,23.42,23.97,22.95,23.1,7200,16.7019896194087,17.0942225097023,16.3668087858851,16.4737813923288,10096.0426776969,0.0,1.0
2002-11-29,24.33,24.85,23.4,23.4,2100,17.3509567651671,17.7217951341719,16.6877266052162,16.6877266052162,2944.67911432825,0.0,1.0
2002-12-02,24.6,24.72,24.51,24.69,400,17.5435074567658,17.6290855419207,17.4793238928996,17.607691020632,560.891259872046,0.0,1.0
2002-12-03,24.9,24.94,24.69,24.69,1100,17.7574526696532,17.7859786980382,17.607691020632,17.607691020632,1542.45096464812,0.0,1.0
2002-12-04,24.59,25.24,23.81,24.9,3700,17.5363759496695,17.9999239109255,16.9801183961623,17.7574526696532,5188.24415381644,0.0,1.0
2002-12-05,24.77,24.77,24.49,24.55,2400,17.664743077402,17.664743077402,17.4650608787071,17.5078499212845,3365.34755923227,0.0,1.0
2002-12-06,24.52,24.52,24.5,24.51,9100,17.4864553999958,17.4864553999958,17.4721923858033,17.4793238928996,12760.2761620891,0.0,1.0
2002-12-09,24.5,25.2,24.49,24.52,10700,17.4721923858033,17.9713978825406,17.4650608787071,17.4864553999958,15003.8412015773,0.0,1.0
2002-12-10,24.65,24.65,24.51,24.64,2700,17.579164992247,17.579164992247,17.4793238928996,17.5720334851508,3786.01600413632,0.0,1.0
2002-12-11,24.75,24.75,24.5,24.65,2200,17.6504800632095,17.6504800632095,17.4721923858033,17.579164992247,3084.90192929625,0.0,1.0
2002-12-12,25.49,25.49,24.7,24.7,2200,18.1782115883317,18.1782115883317,17.6148225277282,17.6148225277282,3084.90192929625,0.0,1.0
2002-12-13,25.5,25.5,25.27,25.5,9200,18.1853430954279,18.1853430954279,18.0213184322143,18.1853430954279,12900.4989770571,0.0,1.0
2002-12-16,25.1,25.75,24.81,25.62,6400,17.9000828115781,18.3636307728341,17.6932691057869,18.2709211805829,8974.26015795274,0.0,1.0
2002-12-17,25.04,25.2,24.8,24.8,600,17.8572937690006,17.9713978825406,17.6861375986907,17.6861375986907,841.336889808071,0.0,1.0
2002-12-18,24.87,25.19,24.78,24.78,2900,17.7360581483644,17.9642663754443,17.6718745844982,17.6718745844982,4066.46163407234,0.0,1.0
2002-12-19,24.98,24.98,24.86,24.86,1400,17.8145047264231,17.8145047264231,17.7289266412682,17.7289266412682,1963.11940955217,0.0,1.0
2002-12-20,25.99,26.32,25.1,25.62,8600,18.534786943144,18.7701266773201,17.9000828115781,18.2709211805829,12059.162087249,0.0,1.0
2002-12-23,27.4,27.4,24.92,24.92,5700,19.5403294437147,19.5403294437147,17.7717156838457,17.7717156838457,7992.70045317667,0.0,1.0
2002-12-24,28.18,28.18,27.5,27.5,3600,20.0965869972219,20.0965869972219,19.6116445146772,19.6116445146772,5048.02133884843,0.0,1.0
2002-12-26,28.06,28.07,27.88,28.02,1400,20.011008912067,20.0181404191632,19.8826417843345,19.982482883682,1963.11940955216,0.0,1.0
2002-12-27,26.97,27.98,26.65,27.72,2400,19.2336746385761,19.953956855297,19.0054664114963,19.7685376707946,3365.34755923229,0.0,1.0
2002-12-30,25.4,26.85,24.8,26.7,7600,18.1140280244655,19.1480965534212,17.6861375986907,19.0411239469775,10656.9339375689,0.0,1.0
2002-12-31,26.6,26.67,25.7,25.7,6200,18.969808876015,19.0197294256888,18.3279732373529,18.3279732373529,8693.81452801673,0.0,1.0
2003-01-02,26.39,26.64,26.2,26.64,1400,18.8200472269939,18.9983349044,18.6845485921652,18.9983349044,1963.11940955216,0.0,1.0
2003-01-03,26.94,27.0,26.27,26.49,5300,19.2122801172874,19.2550691598649,18.7344691418389,18.8913622979563,7431.80919330462,0.0,1.0
2003-01-06,27.1,27.25,26.48,26.93,6800,19.3263842308273,19.433356837271,18.8842307908601,19.2051486101912,9535.15141782481,0.0,1.0
2003-01-07,26.97,27.15,26.69,26.94,7100,19.2336746385761,19.3620417663086,19.0339924398812,19.2122801172874,9955.81986272885,0.0,1.0
2003-01-08,25.88,26.95,25.75,26.95,2900,18.4563403650853,19.2194116243836,18.3636307728341,19.2194116243836,4066.46163407234,0.0,1.0
2003-01-09,25.59,26.01,25.34,25.91,4900,18.2495266592942,18.5490499573365,18.071238981888,18.477734886374,6870.91793343255,0.0,1.0
2003-01-10,25.3,25.81,25.29,25.81,1300,18.042712953503,18.4064198154116,18.0355814464068,18.4064198154116,1822.89659458415,0.0,1.0
2003-01-13,25.37,25.5,25.19,25.24,4200,18.0926335031767,18.1853430954279,17.9642663754443,17.9999239109255,5889.3582286565,0.0,1.0
2003-01-14,25.289,26.21,24.97,25.22,12900,18.0348682956971,18.6916800992614,17.8073732193269,17.985660896733,18088.7431308736,0.0,1.0
2003-01-15,25.1,25.25,25.05,25.25,2800,17.9000828115781,18.0070554180218,17.8644252760969,18.0070554180218,3926.23881910432,0.0,1.0
2003-01-16,25.54,25.93,25.24,25.24,4000,18.2138691238129,18.4919979005665,17.9999239109255,17.9999239109255,5608.91259872047,0.0,1.0
2003-01-17,25.62,25.75,25.47,25.47,1200,18.2709211805829,18.3636307728341,18.1639485741392,18.1639485741392,1682.67377961614,0.0,1.0
2003-01-21,25.12,25.56,25.0,25.56,1900,17.9143458257706,18.2281321380054,17.8287677406156,18.2281321380054,2664.23348439222,0.0,1.0
2003-01-22,25.02,25.18,25.02,25.02,3100,17.8430307548081,17.9571348683481,17.8430307548081,17.8430307548081,4346.90726400837,0.0,1.0
2003-01-23,25.02,25.02,25.02,25.02,1500,17.8430307548081,17.8430307548081,17.8430307548081,17.8430307548081,2103.34222452018,0.0,1.0
2003-01-24,24.5,25.05,24.5,25.05,5700,17.4721923858033,17.8644252760969,17.4721923858033,17.8644252760969,7992.70045317667,0.0,1.0
2003-01-27,24.46,24.76,24.05,24.05,24100,17.4436663574183,17.6576115703057,17.1512745664722,17.1512745664722,33793.6984072909,0.0,1.0
2003-01-28,24.62,24.62,24.34,24.34,3100,17.5577704709583,17.5577704709583,17.3580882722634,17.3580882722634,4346.90726400835,0.0,1.0
2003-01-29,24.62,24.62,24.34,24.34,3900,17.5577704709583,17.5577704709583,17.3580882722634,17.3580882722634,5468.68978375244,0.0,1.0
2003-01-30,24.51,25.72,24.51,24.7,7100,17.4793238928996,18.3422362515454,17.4793238928996,17.6148225277282,9955.8198627288,0.0,1.0
2003-01-31,24.71,24.8,24.51,24.7,2100,17.6219540348245,17.6861375986907,17.4793238928996,17.6148225277282,2944.67911432824,0.0,1.0
2003-02-03,24.5,24.74,24.4,24.74,10200,17.4721923858033,17.6433485561132,17.4008773148409,17.6433485561132,14302.7271267372,0.0,1.0
2003-02-04,24.49,24.6,24.49,24.5,13700,17.4650608787071,17.5435074567658,17.4650608787071,17.4721923858033,19210.5256506176,0.0,1.0
2003-02-05,24.05,24.61,24.05,24.61,3100,17.1512745664722,17.550638963862,17.1512745664722,17.550638963862,4346.90726400837,0.0,1.0
2003-02-06,24.07,24.37,23.9,24.37,1800,17.1655375806647,17.3794827935521,17.0443019600285,17.3794827935521,2524.01066942421,0.0,1.0
2003-02-07,23.47,23.84,23.34,23.84,4500,16.7376471548899,17.0015129174511,16.6449375626387,17.0015129174511,6310.02667356054,0.0,1.0
2003-02-10,23.47,23.48,23.47,23.48,1300,16.7376471548899,16.7447786619862,16.7376471548899,16.7447786619862,1822.89659458416,0.0,1.0
2003-02-11,23.72,23.72,23.26,23.37,2200,16.9159348322961,16.9159348322961,16.5878855058688,16.6663320839275,3084.90192929626,0.0,1.0
2003-02-12,23.45,23.91,23.45,23.91,3400,16.7233841406975,17.0514334671248,16.7233841406975,17.0514334671248,4767.57570891238,0.0,1.0
2003-02-13,23.28,23.4,23.28,23.4,3600,16.6021485200613,16.6877266052162,16.6021485200613,16.6877266052162,5048.02133884841,0.0,1.0
2003-02-14,23.49,23.49,23.28,23.35,3700,16.7519101690824,16.7519101690824,16.6021485200613,16.652069069735,5188.24415381644,0.0,1.0
2003-02-18,23.34,23.34,23.34,23.34,100,16.6449375626387,16.6449375626387,16.6449375626387,16.6449375626387,140.222814968012,0.0,1.0
2003-02-19,23.41,23.62,23.27,23.28,1600,16.6948581123125,16.8446197613336,16.595017012965,16.6021485200613,2243.56503948818,0.0,1.0
2003-02-20,23.29,23.36,23.28,23.36,5800,16.6092800271575,16.6592005768312,16.6021485200613,16.6592005768312,8132.92326814468,0.0,1.0
2003-02-21,22.95,23.36,22.95,23.29,8200,16.3668087858851,16.6592005768312,16.3668087858851,16.6092800271575,11498.270827377,0.0,1.0
2003-02-24,22.08,22.76,22.08,22.75,11000,15.7463676685117,16.2313101510565,15.7463676685117,16.2241786439602,15424.5096464813,0.0,1.0
2003-02-25,22.26,22.26,21.22,22.0,7800,15.8747347962442,15.8747347962442,15.1330580582345,15.6893156117418,10937.3795675049,0.0,1.0
2003-02-26,22.19,22.38,21.99,22.38,1900,15.8248142465704,15.9603128813991,15.6821841046455,15.9603128813991,2664.23348439223,0.0,1.0
2003-02-27,22.22,22.23,21.83,22.23,1200,15.8462087678592,15.8533402749554,15.5680799911056,15.8533402749554,1682.67377961614,0.0,1.0
2003-02-28,21.89,22.06,21.89,22.06,1700,15.610869033683,15.7321046543192,15.610869033683,15.7321046543192,2383.7878544562,0.0,1.0
2003-03-03,21.6,21.75,21.51,21.51,3000,15.4040553278919,15.5110279343356,15.3398717640257,15.3398717640257,4206.68444904035,0.0,1.0
2003-03-04,21.78,21.79,21.75,21.75,400,15.5324224556243,15.5395539627206,15.5110279343356,15.5110279343356,560.891259872048,0.0,1.0
2003-03-05,21.99,22.14,21.71,21.72,1900,15.6821841046455,15.7891567110892,15.4825019059506,15.4896334130469,2664.23348439222,0.0,1.0
2003-03-06,21.71,21.94,21.18,21.94,5800,15.4825019059506,15.6465265691643,15.1045320298496,15.6465265691643,8132.92326814468,0.0,1.0
2003-03-07,22.81,23.47,21.87,21.87,20000,16.2669676865377,16.7376471548899,15.5966060194906,15.5966060194906,28044.5629936023,0.0,1.0
2003-03-10,23.39,23.42,22.63,22.69,1800,16.68059509812,16.7019896194087,16.1386005588053,16.1813896013827,2524.01066942421,0.0,1.0
2003-03-11,23.49,24.12,23.38,23.39,5100,16.7519101690824,17.201195116146,16.6734635910237,16.68059509812,7151.36356336861,0.0,1.0
2003-03-12,24.08,24.15,23.49,23.49,2100,17.172669087761,17.2225896374347,16.7519101690824,16.7519101690824,2944.67911432824,0.0,1.0
2003-03-13,24.24,24.43,24.17,24.17,1000,17.2867732013009,17.4222718361296,17.2368526516272,17.2368526516272,1402.22814968012,0.0,1.0
2003-03-14,23.89,24.6,23.49,24.2,2500,17.0371704529323,17.5435074567658,16.7519101690824,17.2582471729159,3505.57037420029,0.0,1.0
2003-03-17,25.49,25.49,24.39,24.39,4500,18.1782115883317,18.1782115883317,17.3937458077446,17.3937458077446,6310.02667356052,0.0,1.0
2003-03-18,26.23,26.23,25.33,25.74,16700,18.7059431134539,18.7059431134539,18.0641074747918,18.3564992657378,23417.210099658,0.0,1.0
2003-03-19,26.86,26.96,26.2,26.2,3700,19.1552280605174,19.2265431314799,18.6845485921652,18.6845485921652,5188.24415381644,0.0,1.0
2003-03-20,26.92,26.92,26.5,26.72,11800,19.1980171030949,19.1980171030949,18.8984938050526,19.05538696117,16546.2921662254,0.0,1.0
2003-03-21,26.97,27.25,26.5,26.5,15100,19.2336746385761,19.433356837271,18.8984938050526,18.8984938050526,21173.6450601698,0.0,1.0
2003-03-24,25.8,27.0,25.8,26.91,4700,18.3992883083153,19.2550691598649,18.3992883083153,19.1908855959987,6590.47230349656,0.0,1.0
2003-03-25,26.5,26.6,25.14,25.8,4400,18.8984938050526,18.969808876015,17.9286088399631,18.3992883083153,6169.8038585925,0.0,1.0
2003-03-26,25.87,26.41,25.68,26.0,5500,18.4492088579891,18.8343102411863,18.3137102231604,18.5419184502403,7712.25482324062,0.0,1.0
2003-03-27,25.4,25.64,25.21,25.6,3200,18.1140280244655,18.2851841947754,17.9785293896368,18.2566581663904,4487.13007897637,0.0,1.0
2003-03-28,25.25,25.84,25.25,25.52,1000,18.0070554180218,18.4278143367003,18.0070554180218,18.1996061096204,1402.22814968012,0.0,1.0
2003-03-31,24.23,25.23,24.23,25.05,4700,17.2796416942047,17.9927924038293,17.2796416942047,17.8644252760969,6590.47230349653,0.0,1.0
2003-04-01,24.48,24.48,23.8,24.2,4300,17.4579293716108,17.4579293716108,16.9729868890661,17.2582471729159,6029.58104362451,0.0,1.0
2003-04-02,24.63,25.21,24.47,24.51,5100,17.5649019780545,17.9785293896368,17.4507978645146,17.4793238928996,7151.3635633686,0.0,1.0
2003-04-03,24.58,25.44,24.29,24.71,6700,17.5292444425733,18.1425540528505,17.3224307367821,17.6219540348245,9394.92860285677,0.0,1.0
2003-04-04,24.6,25.23,24.511,24.69,5900,17.5435074567658,17.9927924038293,17.4800370436092,17.607691020632,8273.14608311268,0.0,1.0
2003-04-07,24.3,24.42,23.891,24.42,3900,17.3295622438784,17.4151403290333,17.0378836036419,17.4151403290333,5468.68978375245,0.0,1.0
2003-04-08,24.4,24.67,24.03,24.16,1600,17.4008773148409,17.5934280064395,17.1370115522797,17.2297211445309,2243.56503948818,0.0,1.0
2003-04-09,23.961,24.55,23.93,24.23,3800,17.0878041533156,17.5078499212845,17.0656964813173,17.2796416942047,5328.46696878446,0.0,1.0
2003-04-10,24.0,24.81,23.24,24.29,10800,17.115617030991,17.6932691057869,16.5736224916763,17.3224307367821,15144.0640165453,0.0,1.0
2003-04-11,24.18,24.78,23.57,23.57,1300,17.2439841587234,17.6718745844982,16.8089622258524,16.8089622258524,1822.89659458416,0.0,1.0
2003-04-14,24.87,25.04,24.21,24.21,2700,17.7360581483644,17.8572937690006,17.2653786800122,17.2653786800122,3786.01600413632,0.0,1.0
2003-04-15,24.44,24.68,23.5,23.5,4900,17.4294033432258,17.6005595135357,16.7590416761787,16.7590416761787,6870.91793343259,0.0,1.0
2003-04-16,24.29,24.4,24.22,24.4,400,17.3224307367821,17.4008773148409,17.2725101871084,17.4008773148409,560.891259872048,0.0,1.0
2003-04-17,25.14,25.32,24.6,25.03,4900,17.9286088399631,18.0569759676955,17.5435074567658,17.8501622619044,6870.91793343256,0.0,1.0
2003-04-21,25.06,25.06,24.36,24.99,3100,17.8715567831931,17.8715567831931,17.3723512864559,17.8216362335194,4346.90726400836,0.0,1.0
2003-04-22,24.52,24.74,24.0,24.5,3800,17.4864553999958,17.6433485561132,17.115617030991,17.4721923858033,5328.46696878444,0.0,1.0
2003-04-23,24.32,24.51,24.2,24.29,2500,17.3438252580709,17.4793238928996,17.2582471729159,17.3224307367821,3505.57037420029,0.0,1.0
2003-04-24,24.01,24.48,24.0,24.48,2900,17.1227485380873,17.4579293716108,17.115617030991,17.4579293716108,4066.46163407233,0.0,1.0
2003-04-25,24.0,24.06,24.0,24.01,6900,17.115617030991,17.1584060735685,17.115617030991,17.1227485380873,9675.3742327928,0.0,1.0
2003-04-28,23.86,24.07,23.72,24.07,13000,17.0157759316436,17.1655375806647,16.9159348322961,17.1655375806647,18228.9659458415,0.0,1.0
2003-04-29,23.95,24.2,23.95,24.01,2400,17.0799594955098,17.2582471729159,17.0799594955098,17.1227485380873,3365.34755923227,0.0,1.0
2003-04-30,24.33,24.35,24.09,24.22,6100,17.3509567651671,17.3652197793596,17.1798005948572,17.2725101871084,8553.59171304872,0.0,1.0
2003-05-01,24.01,24.32,24.01,24.07,12600,17.1227485380873,17.3438252580709,17.1227485380873,17.1655375806647,17668.0746859694,0.0,1.0
2003-05-02,23.96,24.18,23.96,24.17,11500,17.087091002606,17.2439841587234,17.087091002606,17.2368526516272,16125.6237213214,0.0,1.0
2003-05-05,23.87,23.9,23.359,23.86,12800,17.0229074387398,17.0443019600285,16.6584874261216,17.0157759316436,17948.5203159055,0.0,1.0
2003-05-06,23.78,23.8,23.67,23.7,7400,16.9587238748736,16.9729868890661,16.8802772968149,16.9016718181036,10376.4883076329,0.0,1.0
2003-05-07,23.45,23.78,23.4,23.78,5100,16.7233841406975,16.9587238748736,16.6877266052162,16.9587238748736,7151.36356336858,0.0,1.0
2003-05-08,23.25,23.5,23.25,23.45,13300,16.5807539987725,16.7590416761787,16.5807539987725,16.7233841406975,18649.6343907456,0.0,1.0
2003-05-09,23.51,24.58,23.48,23.48,5200,16.7661731832749,17.5292444425733,16.7447786619862,16.7447786619862,7291.58637833662,0.0,1.0
2003-05-12,23.45,23.7,23.45,23.69,15200,16.7233841406975,16.9016718181036,16.7233841406975,16.8945403110074,21313.8678751377,0.0,1.0
2003-05-13,23.56,23.57,23.36,23.55,3800,16.8018307187562,16.8089622258524,16.6592005768312,16.7946992116599,5328.46696878443,0.0,1.0
2003-05-14,23.33,23.53,23.33,23.49,800,16.6378060555425,16.7804361974674,16.6378060555425,16.7519101690824,1121.78251974409,0.0,1.0
2003-05-15,23.47,23.53,23.39,23.53,3200,16.7376471548899,16.7804361974674,16.68059509812,16.7804361974674,4487.13007897639,0.0,1.0
2003-05-16,23.26,23.7,23.26,23.5,2500,16.5878855058688,16.9016718181036,16.5878855058688,16.7590416761787,3505.57037420029,0.0,1.0
2003-05-19,23.001,23.72,22.85,23.5,21300,16.403179472076,16.9159348322961,16.2954937149227,16.7590416761787,29867.4595881865,0.0,1.0
2003-05-20,22.87,23.041,22.8,23.03,10200,16.3097567291152,16.431705500461,16.2598361794415,16.4238608426551,14302.7271267372,0.0,1.0
2003-05-21,22.0,22.4,21.86,22.4,18800,15.6893156117418,15.9745758955916,15.5894745123943,15.9745758955916,26361.8892139861,0.0,1.0
2003-05-22,21.7,22.0,21.63,22.0,20300,15.4753703988544,15.6893156117418,15.4254498491806,15.6893156117418,28465.2314385063,0.0,1.0
2003-05-23,21.83,23.04,21.61,21.7,25300,15.5680799911056,16.4309923497514,15.4111868349881,15.4753703988544,35476.3721869069,0.0,1.0
2003-05-27,22.84,23.3,21.8,21.8,13300,16.2883622078264,16.6164115342538,15.5466854698168,15.5466854698168,18649.6343907456,0.0,1.0
2003-05-28,22.9,23.46,22.8,22.89,10200,16.3311512504039,16.7305156477937,16.2598361794415,16.3240197433077,14302.7271267372,0.0,1.0
2003-05-29,23.25,23.3,22.9,22.9,8400,16.5807539987725,16.6164115342538,16.3311512504039,16.3311512504039,11778.716457313,0.0,1.0
2003-05-30,23.54,23.63,23.3,23.3,9700,16.7875677045637,16.8517512684299,16.6164115342538,16.6164115342538,13601.6130518971,0.0,1.0
2003-06-02,23.42,23.89,23.36,23.5,4400,16.7019896194087,17.0371704529323,16.6592005768312,16.7590416761787,6169.80385859252,0.0,1.0
2003-06-03,23.5,23.95,23.34,23.95,5100,16.7590416761787,17.0799594955098,16.6449375626387,17.0799594955098,7151.36356336859,0.0,1.0
2003-06-04,24.0,24.0,23.09,23.31,12500,17.115617030991,17.115617030991,16.4666498852326,16.62354304135,17527.8518710015,0.0,1.0
2003-06-05,23.79,24.02,22.83,23.12,9400,16.9658553819698,17.1298800451835,16.2812307007302,16.4880444065213,13180.9446069931,0.0,1.0
2003-06-06,24.27,25.95,23.83,23.83,9000,17.3081677225897,18.506260914759,16.9943814103548,16.9943814103548,12620.053347121,0.0,1.0
2003-06-09,24.07,24.82,23.75,24.74,3900,17.1655375806647,17.7004006128832,16.9373293535848,17.6433485561132,5468.68978375246,0.0,1.0
2003-06-10,24.25,24.45,24.2,24.2,6600,17.2939047083972,17.4365348503221,17.2582471729159,17.2582471729159,9254.70578788875,0.0,1.0
2003-06-11,25.18,25.18,23.8299,24.11,7500,17.9571348683481,17.9571348683481,16.9943100952839,17.1940636090497,10516.7111226008,0.0,1.0
2003-06-12,25.29,25.3,24.75,25.07,5600,18.0355814464068,18.042712953503,17.6504800632095,17.8786882902894,7852.47763820864,0.0,1.0
2003-06-13,25.23,25.48,25.1,25.1,2200,17.9927924038293,18.1710800812354,17.9000828115781,17.9000828115781,3084.90192929625,0.0,1.0
2003-06-16,24.58,25.75,24.58,25.44,7300,17.5292444425733,18.3636307728341,17.5292444425733,18.1425540528505,10236.2654926648,0.0,1.0
2003-06-17,23.35,25.0,23.35,24.5,11400,16.652069069735,17.8287677406156,16.652069069735,17.4721923858033,15985.4009063533,0.0,1.0
2003-06-18,24.16,24.579,23.35,23.9,3300,17.2297211445309,17.5285312918637,16.652069069735,17.0443019600285,4627.3528939444,0.0,1.0
2003-06-19,23.669,24.73,23.38,24.48,7500,16.8795641461053,17.636217049017,16.6734635910237,17.4579293716108,10516.7111226008,0.0,1.0
2003-06-20,23.8,24.0,23.41,23.67,4600,16.9729868890661,17.115617030991,16.6948581123125,16.8802772968149,6450.24948852853,0.0,1.0
2003-06-23,22.97,23.899,22.85,23.55,5800,16.3810718000776,17.0435888093189,16.2954937149227,16.7946992116599,8132.92326814469,0.0,1.0
2003-06-24,23.06,23.46,22.85,22.96,3800,16.4452553639439,16.7305156477937,16.2954937149227,16.3739402929814,5328.46696878443,0.0,1.0
2003-06-25,23.55,23.55,23.2209,23.31,1700,16.7946992116599,16.7946992116599,16.5600013131225,16.62354304135,2383.7878544562,0.0,1.0
2003-06-26,23.9,24.0,23.79,23.79,1600,17.0443019600285,17.115617030991,16.9658553819698,16.9658553819698,2243.56503948819,0.0,1.0
2003-06-27,25.05,25.88,24.02,24.02,7800,17.8644252760969,18.4563403650853,17.1298800451835,17.1298800451835,10937.3795675049,0.0,1.0
2003-06-30,24.69,25.0,24.24,24.7,9400,17.607691020632,17.8287677406156,17.2867732013009,17.6148225277282,13180.9446069931,0.0,1.0
2003-07-01,24.49,24.81,24.28,24.81,4200,17.4650608787071,17.6932691057869,17.3152992296859,17.6932691057869,5889.35822865648,0.0,1.0
2003-07-02,24.87,24.87,24.33,24.56,7400,17.7360581483644,17.7360581483644,17.3509567651671,17.5149814283808,10376.4883076329,0.0,1.0
2003-07-03,24.58,24.75,24.17,24.75,2100,17.5292444425733,17.6504800632095,17.2368526516272,17.6504800632095,2944.67911432824,0.0,1.0
2003-07-07,25.5,25.65,24.59,24.59,4200,18.1853430954279,18.2923157018716,17.5363759496695,17.5363759496695,5889.3582286565,0.0,1.0
2003-07-08,26.0,26.0,25.61,25.84,2600,18.5419184502403,18.5419184502403,18.2637896734866,18.4278143367003,3645.79318916829,0.0,1.0
2003-07-09,25.25,25.91,25.25,25.91,5700,18.0070554180218,18.477734886374,18.0070554180218,18.477734886374,7992.70045317666,0.0,1.0
2003-07-10,25.18,25.61,25.16,25.53,2600,17.9571348683481,18.2637896734866,17.9428718541556,18.2067376167167,3645.79318916829,0.0,1.0
2003-07-11,25.16,25.78,24.97,25.39,3400,17.9428718541556,18.3850252941228,17.8073732193269,18.1068965173692,4767.57570891239,0.0,1.0
2003-07-14,25.98,26.42,25.19,25.75,10500,18.5276554360478,18.8414417482826,17.9642663754443,18.3636307728341,14723.3955716412,0.0,1.0
2003-07-15,25.94,26.02,25.75,26.02,1500,18.4991294076628,18.5561814644327,18.3636307728341,18.5561814644327,2103.34222452017,0.0,1.0
2003-07-16,26.289,26.3,25.66,25.812,7700,18.7480190053218,18.7558636631276,18.2994472089679,18.4078461168308,10797.1567525369,0.0,1.0
2003-07-17,25.99,26.03,25.8299,26.02,2700,18.534786943144,18.563312971529,18.4206115145331,18.5561814644327,3786.01600413632,0.0,1.0
2003-07-18,25.72,25.75,25.36,25.57,2800,18.3422362515454,18.3636307728341,18.0855019960805,18.2352636451017,3926.23881910432,0.0,1.0
2003-07-21,25.45,25.979,25.45,25.68,4300,18.1496855599467,18.5269422853381,18.1496855599467,18.3137102231604,6029.5810436245,0.0,1.0
2003-07-22,25.719,25.719,25.4,25.49,1100,18.3415231008357,18.3415231008357,18.1140280244655,18.1782115883317,1542.45096464813,0.0,1.0
2003-07-23,25.9,25.9,25.61,25.79,2000,18.4706033792778,18.4706033792778,18.2637896734866,18.3921568012191,2804.45629936023,0.0,1.0
2003-07-24,26.43,26.78,25.981,25.99,6400,18.8485732553788,19.0981760037475,18.5283685867574,18.534786943144,8974.26015795276,0.0,1.0
2003-07-25,26.55,26.75,26.43,26.43,4800,18.9341513405338,19.0767814824587,18.8485732553788,18.8485732553788,6730.69511846456,0.0,1.0
2003-07-28,27.0,27.0,26.26,26.51,4100,19.2550691598649,19.2550691598649,18.7273376347427,18.9056253121488,5749.13541368847,0.0,1.0
2003-07-29,26.9,27.14,26.52,27.14,1000,19.1837540889024,19.3549102592123,18.9127568192451,19.3549102592123,1402.22814968012,0.0,1.0
2003-07-30,26.89,27.09,26.84,26.985,1000,19.1766225818062,19.3192527237311,19.1409650463249,19.2443718992205,1402.22814968011,0.0,1.0
2003-07-31,27.59,27.75,27.11,27.15,2500,19.6758280785434,19.7899321920833,19.3335157379236,19.3620417663086,3505.57037420029,0.0,1.0
2003-08-01,27.46,27.79,27.46,27.67,1800,19.5831184862922,19.8184582204683,19.5831184862922,19.7328801353134,2524.01066942421,0.0,1.0
2003-08-04,25.96,27.37,25.74,27.37,6600,18.5133924218553,19.518934922426,18.3564992657378,19.518934922426,9254.70578788875,0.0,1.0
2003-08-05,26.0,26.22,26.0,26.0,2100,18.5419184502403,18.6988116063577,18.5419184502403,18.5419184502403,2944.67911432824,0.0,1.0
2003-08-06,26.0,26.23,26.0,26.01,1200,18.5419184502403,18.7059431134539,18.5419184502403,18.5490499573365,1682.67377961614,0.0,1.0
2003-08-07,25.56,26.06,25.56,26.01,1200,18.2281321380054,18.5847074928177,18.2281321380054,18.5490499573365,1682.67377961614,0.0,1.0
2003-08-08,25.56,25.56,25.56,25.56,300,18.2281321380054,18.2281321380054,18.2281321380054,18.2281321380054,420.668444904035,0.0,1.0
2003-08-11,26.26,26.26,25.71,25.739,4800,18.7273376347427,18.7273376347427,18.3351047444491,18.3557861150282,6730.69511846454,0.0,1.0
2003-08-12,26.5,26.5,25.93,26.05,2000,18.8984938050526,18.8984938050526,18.4919979005665,18.5775759857215,2804.45629936023,0.0,1.0
2003-08-13,26.61,26.88,26.15,26.64,2400,18.9769403831113,19.1694910747099,18.6488910566839,18.9983349044,3365.34755923227,0.0,1.0
2003-08-14,26.57,26.57,26.57,26.57,600,18.9484143547263,18.9484143547263,18.9484143547263,18.9484143547263,841.336889808069,0.0,1.0
2003-08-15,27.0,27.0,26.9,26.9,700,19.2550691598649,19.2550691598649,19.1837540889024,19.1837540889024,981.55970477608,0.0,1.0
2003-08-18,27.4,27.44,26.82,26.82,4100,19.5403294437147,19.5688554720997,19.1267020321324,19.1267020321324,5749.13541368848,0.0,1.0
2003-08-19,27.43,27.51,27.07,27.3,7000,19.5617239650035,19.6187760217734,19.3049897095386,19.4690143727523,9815.5970477608,0.0,1.0
2003-08-20,28.05,28.09,27.65,27.7,5300,20.0038774049707,20.0324034333557,19.7186171211209,19.7542746566021,7431.80919330463,0.0,1.0
2003-08-21,28.457,28.689,28.0,28.05,9900,20.294129743788,20.4595807084209,19.9682198694895,20.0038774049707,13882.0586818331,0.0,1.0
2003-08-22,28.42,28.73,27.93,28.7,3700,20.2677431675318,20.4888198875155,19.9182993198158,20.4674253662267,5188.24415381644,0.0,1.0
2003-08-25,28.08,28.43,27.75,27.93,1600,20.0252719262595,20.2748746746281,19.7899321920833,19.9182993198158,2243.56503948818,0.0,1.0
2003-08-26,27.93,27.96,26.84,27.96,2800,19.9182993198158,19.9396938411045,19.1409650463249,19.9396938411045,3926.23881910432,0.0,1.0
2003-08-27,28.68,28.68,27.87,27.87,600,20.4531623520342,20.4531623520342,19.8755102772383,19.8755102772383,841.336889808072,0.0,1.0
2003-08-28,28.041,28.48,28.02,28.48,1900,19.9974590485841,20.3105322101093,19.982482883682,20.3105322101093,2664.23348439222,0.0,1.0
2003-08-29,28.3,28.3,27.94,27.94,1400,20.1821650823769,20.1821650823769,19.925430826912,19.925430826912,1963.11940955216,0.0,1.0
2003-09-02,30.24,30.299,27.64,27.9,31700,21.5656774590487,21.6077533509165,19.7114856140246,19.896904798527,44450.6323448596,0.0,1.0
2003-09-03,29.81,30.63,29.42,29.87,16700,21.2590226539101,21.8438062358023,20.9808938771565,21.3018116964876,23417.2100996579,0.0,1.0
2003-09-04,28.41,30.02,28.1,29.49,6800,20.2606116604356,21.4087843029312,20.039534940452,21.0308144268302,9535.15141782479,0.0,1.0
2003-09-05,27.069,28.73,26.55,28.09,15100,19.304276558829,20.4888198875155,18.9341513405338,20.0324034333557,21173.6450601697,0.0,1.0
2003-09-08,26.85,27.49,26.18,26.92,12400,19.1480965534212,19.6045130075809,18.6702855779727,19.1980171030949,17387.6290560334,0.0,1.0
2003-09-09,27.25,27.45,26.99,26.99,3700,19.433356837271,19.575986979196,19.2479376527686,19.2479376527686,5188.24415381644,0.0,1.0
2003-09-10,27.29,27.29,27.06,27.25,1900,19.461882865656,19.461882865656,19.2978582024424,19.433356837271,2664.23348439222,0.0,1.0
2003-09-11,28.049,28.049,27.05,27.05,1500,20.0031642542611,20.0031642542611,19.2907266953461,19.2907266953461,2103.34222452018,0.0,1.0
2003-09-12,28.48,28.48,27.58,28.035,2800,20.3105322101093,20.3105322101093,19.6686965714472,19.9931801443264,3926.23881910433,0.0,1.0
2003-09-15,29.171,29.22,29.0,29.0,800,20.8033193504599,20.8382637352315,20.6813705791141,20.6813705791141,1121.78251974409,0.0,1.0
2003-09-16,29.36,30.0,29.11,29.11,3400,20.938104834579,21.3945212887388,20.7598171571728,20.7598171571728,4767.57570891239,0.0,1.0
2003-09-17,29.5,29.5,28.79,28.9,500,21.0379459339264,21.0379459339264,20.531608930093,20.6100555081517,701.11407484006,0.0,1.0
2003-09-18,29.5,29.5,29.28,29.5,1600,21.0379459339264,21.0379459339264,20.881052777809,21.0379459339264,2243.56503948819,0.0,1.0
2003-09-19,29.75,29.81,29.4125,29.4125,7200,21.2162336113326,21.2590226539101,20.9755452468343,20.9755452468343,10096.0426776968,0.0,1.0
2003-09-22,29.6,29.7,29.07,29.51,3600,21.1092610048889,21.1805760758514,20.7312911287879,21.0450774410227,5048.02133884842,0.0,1.0
2003-09-23,29.05,29.75,28.0,29.75,2300,20.7170281145954,21.2162336113326,19.9682198694895,21.2162336113326,3225.12474426426,0.0,1.0
2003-09-24,28.1,28.93,28.0,28.73,1200,20.039534940452,20.6314500294404,19.9682198694895,20.4888198875155,1682.67377961614,0.0,1.0
2003-09-25,26.98,28.48,26.98,28.3,4300,19.2408061456724,20.3105322101093,19.2408061456724,20.1821650823769,6029.5810436245,0.0,1.0
2003-09-26,27.5,27.5,26.48,27.275,5500,19.6116445146772,19.6116445146772,18.8842307908601,19.4511856050116,7712.25482324064,0.0,1.0
2003-09-29,27.76,28.11,27.68,27.68,4300,19.7970636991796,20.0466664475482,19.7400116424096,19.7400116424096,6029.5810436245,0.0,1.0
2003-09-30,28.0,28.277,27.86,27.86,3400,19.9682198694895,20.1657626160555,19.8683787701421,19.8683787701421,4767.5757089124,0.0,1.0
2003-10-01,30.0,30.0,28.12,28.14,2000,21.3945212887388,21.3945212887388,20.0537979546445,20.0680609688369,2804.45629936023,0.0,1.0
2003-10-02,29.3,29.69,29.14,29.69,16100,20.8953157920015,21.1734445687551,20.7812116784616,21.1734445687551,22575.8732098499,0.0,1.0
2003-10-03,29.08,29.57,28.65,28.86,4100,20.7384226358841,21.0878664836002,20.4317678307455,20.5815294797667,5749.13541368848,0.0,1.0
2003-10-06,29.69,29.69,29.311,29.45,1700,21.1734445687551,21.1734445687551,20.9031604498074,21.0022883984452,2383.7878544562,0.0,1.0
2003-10-07,29.85,29.965,29.7,29.82,6300,21.2875486822951,21.3695610139019,21.1805760758514,21.2661541610063,8834.03734298472,0.0,1.0
2003-10-08,28.75,29.99,28.75,29.79,2900,20.503082901708,21.3873897816425,20.503082901708,21.2447596397176,4066.46163407233,0.0,1.0
2003-10-09,28.8,29.9,28.8,29.17,900,20.5387404371892,21.3232062177763,20.5387404371892,20.8026061997503,1262.0053347121,0.0,1.0
2003-10-10,28.91,29.24,28.8,28.91,2700,20.6171870152479,20.852526749424,20.5387404371892,20.6171870152479,3786.01600413632,0.0,1.0
2003-10-13,29.84,29.9,29.14,29.14,2200,21.2804171751988,21.3232062177763,20.7812116784616,20.7812116784616,3084.90192929626,0.0,1.0
2003-10-14,30.28,30.32,29.04,29.65,14800,21.5942034874336,21.6227295158186,20.7098966074991,21.1449185403701,20752.9766152658,0.0,1.0
2003-10-15,30.3,30.79,29.87,30.305,3300,22.0363569274009,22.3927204552698,21.7236297498833,22.0399932899302,4537.50138144061,0.6,1.0
2003-10-16,30.5,30.94,29.55,30.39,1600,22.1818114285719,22.501811331148,21.4909025480098,22.1018114529279,2200.00066978938,0.0,1.0
2003-10-17,29.75,30.55,29.75,30.5,7000,21.6363570491808,22.2181750538646,21.6363570491808,22.1818114285719,9625.00293032855,0.0,1.0
2003-10-20,30.0,30.03,29.54,29.54,6600,21.8181751756445,21.8399933508201,21.4836298229513,21.4836298229513,9075.00276288121,0.0,1.0
2003-10-21,30.5,30.86,30.02,30.02,3900,22.1818114285719,22.4436295306796,21.8327206257616,21.8327206257616,5362.50163261162,0.0,1.0
2003-10-22,30.54,30.59,30.16,30.16,6200,22.2109023288061,22.2472659540988,21.9345387765812,21.9345387765812,8525.00259543386,0.0,1.0
2003-10-23,30.9,30.9,30.1,30.22,5100,22.4727204309138,22.4727204309138,21.89090242623,21.9781751269325,7012.50213495367,0.0,1.0
2003-10-24,30.4,30.78,30.4,30.78,1800,22.1090841779864,22.3854477302112,22.1090841779864,22.3854477302112,2475.00075351306,0.0,1.0
2003-10-27,30.34,30.74,30.29,30.29,2600,22.0654478276351,22.356356829977,22.0290842023424,22.0290842023424,3575.00108840775,0.0,1.0
2003-10-28,31.22,31.22,30.36,30.36,5200,22.7054476327873,22.7054476327873,22.0799932777522,22.0799932777522,7150.00217681552,0.0,1.0
2003-10-29,31.83,31.93,30.78,31.17,6600,23.1490838613588,23.2218111119443,22.3854477302112,22.6690840074946,9075.00276288121,0.0,1.0
2003-10-30,31.7,32.31,31.65,31.805,6400,23.0545384355977,23.4981746641691,23.0181748103049,23.1309020487124,8800.00267915753,0.0,1.0
2003-10-31,31.81,32.4,31.81,31.89,3500,23.1345384112417,23.563629189696,23.1345384112417,23.1927202117101,4812.50146516428,0.0,1.0
2003-11-03,32.48,32.48,31.02,32.235,5700,23.6218109901644,23.6218109901644,22.5599931316164,23.44362922623,7837.50238612469,0.0,1.0
2003-11-04,32.199,32.8,31.89,32.5,4300,23.4174474160192,23.854538192038,23.1927202117101,23.6363564402815,5912.50180005898,0.0,1.0
2003-11-05,32.03,32.39,31.52,31.75,4000,23.2945383625297,23.5563564646375,22.9236293845438,23.0909020608904,5500.00167447348,0.0,1.0
2003-11-06,31.24,31.71,28.73,31.71,12900,22.7199930829044,23.0618111606562,20.8945390932089,23.0618111606562,17737.505400177,0.0,1.0
2003-11-07,31.83,32.24,31.35,31.44,2200,23.1490838613588,23.4472655887593,22.7999930585485,22.8654475840754,3025.0009209604,0.0,1.0
2003-11-10,31.71,31.98,31.39,31.92,3400,23.0618111606562,23.258174737237,22.8290839587827,23.2145383868857,4675.00142330245,0.0,1.0
2003-11-11,32.03,32.15,31.36,31.36,5000,23.2945383625297,23.3818110632323,22.807265783607,22.807265783607,6875.00209309185,0.0,1.0
2003-11-12,32.15,32.43,32.0,32.43,3100,23.3818110632323,23.5854473648717,23.2727201873541,23.5854473648717,4262.50129771694,0.0,1.0
2003-11-13,32.8,32.8,32.2,32.5,6000,23.854538192038,23.854538192038,23.4181746885251,23.6363564402815,8250.00251171018,0.0,1.0
2003-11-14,32.4,33.0,32.37,33.0,3800,23.563629189696,23.9999926932089,23.5418110145204,23.9999926932089,5225.0015907498,0.0,1.0
2003-11-17,31.6,33.04,31.0,33.04,18000,22.9818111850122,24.0290835934431,22.5454476814993,24.0290835934431,24750.0075351306,0.0,1.0
2003-11-18,31.89,31.89,30.9,31.38,3700,23.1927202117101,23.1927202117101,22.4727204309138,22.8218112337241,5087.50154888795,0.0,1.0
2003-11-19,32.47,32.89,31.01,31.01,5800,23.6145382651059,23.9199927175649,22.5527204065578,22.5527204065578,7975.00242798651,0.0,1.0
2003-11-20,33.08,33.38,31.66,31.66,9200,24.0581744936773,24.2763562454338,23.0254475353635,23.0254475353635,12650.003851289,0.0,1.0
2003-11-21,33.4,33.5,32.42,32.42,4300,24.2909016955508,24.3636289461363,23.5781746398131,23.5781746398131,5912.50180005899,0.0,1.0
2003-11-24,34.2,34.2,31.0,31.0,5700,24.8727197002347,24.8727197002347,22.5454476814993,22.5454476814993,7837.50238612469,0.0,1.0
2003-11-25,35.75,35.92,34.13,34.36,13800,25.9999920843097,26.123628410305,24.8218106248249,24.9890833011715,18975.0057769334,0.0,1.0
2003-11-26,35.009,35.99,34.6,35.99,5300,25.4610831574712,26.1745374857148,25.1636287025766,26.1745374857148,7287.50221867735,0.0,1.0
2003-11-28,34.9,34.949,34.57,34.74,2400,25.3818104543331,25.41744680712,25.141810527401,25.2654468533963,3300.00100468408,0.0,1.0
2003-12-01,34.31,35.0,34.31,34.59,11800,24.9527196758787,25.4545377049186,24.9527196758787,25.1563559775181,16225.0049396967,0.0,1.0
2003-12-02,34.64,34.8,34.21,34.21,2900,25.1927196028108,25.3090832037476,24.8799924252932,24.8799924252932,3987.50121399327,0.0,1.0
2003-12-03,33.99,34.8,33.99,34.8,3000,24.7199924740052,25.3090832037476,24.7199924740052,25.3090832037476,4125.0012558551,0.0,1.0
2003-12-04,33.17,33.79,32.79,33.79,4400,24.1236290192042,24.5745379728342,23.8472654669794,24.5745379728342,6050.00184192082,0.0,1.0
2003-12-05,33.95,34.29,33.02,33.509,3700,24.690901573771,24.9381742257616,24.014538143326,24.370174398689,5087.50154888796,0.0,1.0
2003-12-08,34.5,34.68,32.87,33.9,2800,25.0909014519911,25.221810503045,23.9054472674478,24.6545379484783,3850.00117213143,0.0,1.0
2003-12-09,33.002,34.155,33.002,34.155,2900,24.0014472382206,24.8399924374712,24.0014472382206,24.8399924374712,3987.50121399327,0.0,1.0
2003-12-10,32.92,33.46,32.83,32.83,2100,23.9418108927405,24.3345380459021,23.8763563672136,23.8763563672136,2887.50087909857,0.0,1.0
2003-12-11,33.51,34.6,33.015,33.015,4700,24.3709016711949,25.1636287025766,24.0109017807967,24.0109017807967,6462.50196750631,0.0,1.0
2003-12-12,34.5,34.5,33.569,34.3,7300,25.0909014519911,25.0909014519911,24.4138107490403,24.9454469508202,10037.5030559141,0.0,1.0
2003-12-15,33.99,34.8,33.5,34.4,5300,24.7199924740052,25.3090832037476,24.3636289461363,25.0181742014057,7287.50221867734,0.0,1.0
2003-12-16,34.3,34.3,32.94,33.605,6100,24.9454469508202,24.9454469508202,23.9563563428576,24.4399925592511,8387.50255357203,0.0,1.0
2003-12-17,34.6,34.6,33.52,34.25,6800,25.1636287025766,25.1636287025766,24.3781743962534,24.9090833255274,9350.0028466049,0.0,1.0
2003-12-18,34.51,35.75,34.1,34.6,4900,25.0981741770497,25.9999920843097,24.7999924496492,25.1636287025766,6737.50205122999,0.0,1.0
2003-12-19,33.84,34.6,33.61,34.29,2400,24.610901598127,25.1636287025766,24.4436289217804,24.9381742257616,3300.00100468408,0.0,1.0
2003-12-22,34.17,34.47,33.46,33.58,1900,24.8509015250591,25.0690832768155,24.3345380459021,24.4218107466047,2612.50079537489,0.0,1.0
2003-12-23,34.9,34.9,33.69,33.69,9300,25.3818104543331,25.3818104543331,24.5018107222487,24.5018107222487,12787.5038931508,0.0,1.0
2003-12-24,35.16,35.16,35.0,35.0,1500,25.5709013058553,25.5709013058553,25.4545377049186,25.4545377049186,2062.50062792755,0.0,1.0
2003-12-26,35.55,35.55,35.175,35.175,1300,25.8545375831387,25.8545375831387,25.5818103934431,25.5818103934431,1787.50054420388,0.0,1.0
2003-12-29,35.21,36.409,35.17,35.85,6600,25.6072649311481,26.479264665668,25.5781740309139,26.0727193348951,9075.00276288121,0.0,1.0
2003-12-30,35.64,36.08,35.2,35.21,4000,25.9199921086656,26.2399920112417,25.5999922060895,25.6072649311481,5500.00167447347,0.0,1.0
2003-12-31,34.75,35.78,34.75,35.47,3000,25.2727195784548,26.0218102594853,25.2727195784548,25.7963557826703,4125.00125585511,0.0,1.0
2004-01-02,34.04,34.759,34.03,34.759,2700,24.7563560992979,25.2792650310075,24.7490833742394,25.2792650310075,3712.50113026959,0.0,1.0
2004-01-05,34.93,34.93,34.09,34.439,3700,25.4036286295087,25.4036286295087,24.7927197245907,25.046537829134,5087.50154888796,0.0,1.0
2004-01-06,35.33,35.33,34.58,34.58,800,25.6945376318506,25.6945376318506,25.1490832524595,25.1490832524595,1100.00033489469,0.0,1.0
2004-01-07,34.63,35.83,34.05,35.33,4800,25.1854468777523,26.058173884778,24.7636288243565,25.6945376318506,6600.00200936815,0.0,1.0
2004-01-08,35.89,35.89,34.48,34.909,5400,26.1018102351293,26.1018102351293,25.076356001874,25.3883559068858,7425.00226053919,0.0,1.0
2004-01-09,35.89,35.9,34.34,35.9,3900,26.1018102351293,26.1090829601879,24.9745378510544,26.1090829601879,5362.50163261164,0.0,1.0
2004-01-12,36.809,36.96,36.01,36.15,2200,26.7701736680099,26.879991816394,26.1890829358319,26.2909010866516,3025.00092096041,0.0,1.0
2004-01-13,37.14,37.31,36.98,37.0,14400,27.0109008674479,27.1345371934432,26.8945372665111,26.9090827166282,19800.0060281044,0.0,1.0
2004-01-14,37.49,37.79,37.01,37.3,5000,27.265446244497,27.4836279962535,26.9163554416867,27.1272644683846,6875.00209309184,0.0,1.0
2004-01-15,38.2,38.58,37.79,37.79,2700,27.781809723654,28.0581732758788,27.4836279962535,27.4836279962535,3712.50113026958,0.0,1.0
2004-01-16,37.91,38.58,36.0,38.58,15500,27.5709006969561,28.0581732758788,26.1818102107734,28.0581732758788,21312.5064885846,0.0,1.0
2004-01-20,38.25,38.25,36.37,37.56,16900,27.8181733489467,27.8181733489467,26.4509010379396,27.3163553199069,23237.5070746504,0.0,1.0
2004-01-21,38.75,38.99,38.0,38.99,7500,28.1818096018741,28.3563550032793,27.636355222483,28.3563550032793,10312.5031396378,0.0,1.0
2004-01-22,37.95,39.1,37.95,38.751,8200,27.5999915971903,28.4363549789233,27.5999915971903,28.18253687438,11275.0034326706,0.0,1.0
2004-01-23,37.75,39.23,37.5,39.23,7900,27.4545370960193,28.5309004046844,27.2727189695556,28.5309004046844,10862.5033070851,0.0,1.0
2004-01-26,38.0,39.5,37.53,37.53,10800,27.636355222483,28.7272639812652,27.2945371447312,27.2945371447312,14850.0045210784,0.0,1.0
2004-01-27,38.36,38.44,38.0,38.1,28800,27.8981733245907,27.9563551250591,27.636355222483,27.7090824730685,39600.012056209,0.0,1.0
2004-01-28,37.56,38.15,37.55,37.55,11200,27.3163553199069,27.7454460983612,27.3090825948483,27.3090825948483,15400.0046885257,0.0,1.0
2004-01-29,36.939,37.88,36.65,37.57,18800,26.864719093771,27.5490825217804,26.654537339579,27.3236280449654,25850.0078700253,0.0,1.0
2004-01-30,37.73,37.73,36.999,37.0,5300,27.4399916459022,27.4399916459022,26.9083554441223,26.9090827166282,7287.50221867734,0.0,1.0
2004-02-02,38.26,39.11,37.0,38.0,32200,27.8254460740052,28.4436277039818,26.9090827166282,27.636355222483,44275.0134795115,0.0,1.0
2004-02-03,38.49,38.9,38.13,38.13,7100,27.9927187503519,28.2909004777523,27.7309006482441,27.7309006482441,9762.50297219039,0.0,1.0
2004-02-04,38.0,39.75,38.0,39.75,5400,27.636355222483,28.9090821077289,27.636355222483,28.9090821077289,7425.00226053918,0.0,1.0
2004-02-05,37.51,39.0,37.5,39.0,2800,27.2799916946141,28.3636277283378,27.2727189695556,28.3636277283378,3850.00117213143,0.0,1.0
2004-02-06,37.72,37.75,37.68,37.74,2200,27.4327189208436,27.4545370960193,27.4036280206095,27.4472643709607,3025.00092096041,0.0,1.0
2004-02-09,37.75,37.75,37.61,37.7,3600,27.4545370960193,27.4545370960193,27.3527189451996,27.4181734707266,4950.00150702612,0.0,1.0
2004-02-10,38.08,38.71,37.66,37.75,10000,27.6945370229514,28.1527187016399,27.3890825704924,27.4545370960193,13750.0041861837,0.0,1.0
2004-02-11,38.41,38.746,37.66,38.18,3400,27.9345369498835,28.1789005118507,27.3890825704924,27.7672642735369,4675.00142330244,0.0,1.0
2004-02-12,38.42,38.59,38.25,38.25,2500,27.941809674942,28.0654460009373,27.8181733489467,27.8181733489467,3437.50104654592,0.0,1.0
2004-02-13,38.54,38.96,38.51,38.51,4200,28.0290823756446,28.3345368281036,28.007264200469,28.007264200469,5775.00175819714,0.0,1.0
2004-02-17,38.77,38.77,38.5,38.77,3700,28.1963550519912,28.1963550519912,27.9999914754104,28.1963550519912,5087.50154888796,0.0,1.0
2004-02-18,38.65,38.65,37.65,37.65,1200,28.1090823512886,28.1090823512886,27.3818098454338,27.3818098454338,1650.00050234204,0.0,1.0
2004-02-19,38.5,38.74,38.0,38.738,4200,27.9999914754104,28.1745368768156,27.636355222483,28.1730823318039,5775.00175819714,0.0,1.0
2004-02-20,38.689,38.7,37.9,37.9,8200,28.137445979017,28.1454459765814,27.5636279718975,27.5636279718975,11275.0034326706,0.0,1.0
2004-02-23,37.88,38.24,37.01,38.24,7200,27.5490825217804,27.8109006238882,26.9163554416867,27.8109006238882,9900.00301405225,0.0,1.0
2004-02-24,37.52,38.715,37.5,37.5,6000,27.2872644196727,28.1563550641692,27.2727189695556,27.2727189695556,8250.0025117102,0.0,1.0
2004-02-25,37.75,37.91,37.45,37.5,2700,27.4545370960193,27.5709006969561,27.2363553442629,27.2727189695556,3712.50113026959,0.0,1.0
2004-02-26,37.75,37.75,37.33,37.75,2000,27.4545370960193,27.4545370960193,27.1490826435603,27.4545370960193,2750.00083723673,0.0,1.0
2004-02-27,38.09,38.73,37.25,37.285,3300,27.7018097480099,28.167264151757,27.0909008430919,27.1163553807968,4537.50138144061,0.0,1.0
2004-03-01,38.77,38.77,38.2,38.21,2300,28.1963550519912,28.1963550519912,27.781809723654,27.7890824487125,3162.50096282224,0.0,1.0
2004-03-02,38.5,38.99,38.5,38.99,32700,27.9999914754104,28.3563550032793,27.9999914754104,28.3563550032793,44962.5136888206,0.0,1.0
2004-03-03,37.75,38.76,37.26,38.0,7200,27.4545370960193,28.1890823269327,27.0981735681504,27.636355222483,9900.00301405224,0.0,1.0
2004-03-04,35.898,37.66,35.79,37.66,10900,26.1076284151762,27.3890825704924,26.0290829845439,27.3890825704924,14987.5045629402,0.0,1.0
2004-03-05,36.08,36.6,34.73,36.36,15500,26.2399920112417,26.6181737142863,25.2581741283377,26.4436283128811,21312.5064885847,0.0,1.0
2004-03-08,35.0,36.11,34.65,35.38,10500,25.4545377049186,26.2618101864174,25.1999923278694,25.7309012571434,14437.5043954928,0.0,1.0
2004-03-09,35.25,35.47,35.0,35.03,6100,25.6363558313823,25.7963557826703,25.4545377049186,25.4763558800942,8387.50255357202,0.0,1.0
2004-03-10,35.25,36.419,35.0,35.0,4200,25.6363558313823,26.4865373907265,25.4545377049186,25.4545377049186,5775.00175819713,0.0,1.0
2004-03-11,35.25,36.13,35.0,35.8,1800,25.6363558313823,26.2763556365345,25.4545377049186,26.0363557096024,2475.00075351306,0.0,1.0
2004-03-12,36.85,36.85,34.5,35.0,13700,26.79999184075,26.79999184075,25.0909014519911,25.4545377049186,18837.5057350716,0.0,1.0
2004-03-15,35.0,35.82,35.0,35.765,3300,25.4545377049186,26.0509011597195,25.4545377049186,26.0109011718975,4537.5013814406,0.0,1.0
2004-03-16,35.25,35.5,34.0,35.23,11200,25.6363558313823,25.818173957846,24.7272651990637,25.6218103812652,15400.0046885257,0.0,1.0
2004-03-17,36.0,36.29,35.5,36.0,1600,26.1818102107734,26.3927192374713,25.818173957846,26.1818102107734,2200.00066978938,0.0,1.0
2004-03-18,35.67,36.14,35.4,35.42,1900,25.9418102838413,26.283628361593,25.7454467072605,25.7599921573776,2612.50079537489,0.0,1.0
2004-03-19,35.0,36.06,35.0,35.54,7600,25.4545377049186,26.2254465611247,25.4545377049186,25.8472648580802,10450.0031814996,0.0,1.0
2004-03-22,34.549,35.35,34.13,35.35,11500,25.126537804778,25.7090830819677,24.8218106248249,25.7090830819677,15812.5048141112,0.0,1.0
2004-03-23,33.21,34.559,33.21,34.43,6600,24.1527199194384,25.1338105298366,24.1527199194384,25.0399923765813,9075.00276288123,0.0,1.0
2004-03-24,33.01,34.2,32.62,34.2,6500,24.0072654182675,24.8727197002347,23.7236291409841,24.8727197002347,8937.50272101937,0.0,1.0
2004-03-25,32.58,33.45,32.5,32.91,4800,23.6945382407499,24.3272653208436,23.6363564402815,23.934538167682,6600.00200936816,0.0,1.0
2004-03-26,32.58,32.99,32.5,32.99,4100,23.6945382407499,23.9927199681504,23.6363564402815,23.9927199681504,5637.5017163353,0.0,1.0
2004-03-29,32.92,34.0,32.55,34.0,2300,23.9418108927405,24.7272651990637,23.6727200655743,24.7272651990637,3162.50096282225,0.0,1.0
2004-03-30,32.81,33.46,32.5,32.75,3400,23.8618109170965,24.3345380459021,23.6363564402815,23.8181745667452,4675.00142330245,0.0,1.0
2004-03-31,31.899,32.63,30.5,32.0,59900,23.1992656642628,23.7309018660426,22.1818114285719,23.2727201873541,82362.52507524,0.0,1.0
2004-04-01,32.45,33.98,31.75,32.99,38900,23.5999928149888,24.7127197489466,23.0909020608904,23.9927199681504,53487.5162842544,0.0,1.0
2004-04-02,32.73,32.87,32.32,32.5,5400,23.8036291166281,23.9054472674478,23.5054473892276,23.6363564402815,7425.00226053918,0.0,1.0
2004-04-05,32.5,32.75,32.21,32.75,10000,23.6363564402815,23.8181745667452,23.4254474135836,23.8181745667452,13750.0041861837,0.0,1.0
2004-04-06,32.139,32.21,31.2,32.21,14300,23.3738110656679,23.4254474135836,22.6909021826702,23.4254474135836,19662.5059862427,0.0,1.0
2004-04-07,32.03,32.25,31.21,31.21,42500,23.2945383625297,23.4545383138178,22.6981749077288,22.6981749077288,58437.5177912807,0.0,1.0
2004-04-08,32.24,32.77,32.01,32.5,6100,23.4472655887593,23.8327200168623,23.2799929124127,23.6363564402815,8387.50255357202,0.0,1.0
2004-04-12,34.59,35.81,34.0,35.0,158300,25.1563559775181,26.043628434661,24.7272651990637,25.4545377049186,217662.566267287,0.0,1.0
2004-04-13,34.68,35.67,34.53,34.53,18600,25.221810503045,25.9418102838413,25.1127196271668,25.1127196271668,25575.0077863016,0.0,1.0
2004-04-14,34.9,35.17,34.5,34.86,24400,25.3818104543331,25.5781740309139,25.0909014519911,25.3527195540989,33550.0102142881,0.0,1.0
2004-04-15,34.91,35.0,34.66,34.99,15400,25.3890831793916,25.4545377049186,25.2072650529279,25.44726497986,21175.0064467229,0.0,1.0
2004-04-16,34.26,34.99,34.25,34.61,20300,24.916356050586,25.44726497986,24.9090833255274,25.1709014276352,27912.5084979528,0.0,1.0
2004-04-19,34.31,34.99,33.871,34.99,30600,24.9527196758787,25.44726497986,24.6334470458085,25.44726497986,42075.0128097221,0.0,1.0
2004-04-20,33.86,35.55,33.82,34.9,23000,24.6254470482441,25.8545375831387,24.5963561480099,25.3818104543331,31625.0096282224,0.0,1.0
2004-04-21,33.91,35.2,33.5,35.2,19600,24.6618106735368,25.5999922060895,24.3636289461363,25.5999922060895,26950.00820492,0.0,1.0
2004-04-22,33.91,34.79,33.5,34.79,30200,24.6618106735368,25.301810478689,24.3636289461363,25.301810478689,41525.0126422747,0.0,1.0
2004-04-23,33.17,34.5,32.8,34.25,40000,24.1236290192042,25.0909014519911,23.854538192038,24.9090833255274,55000.0167447348,0.0,1.0
2004-04-26,33.67,34.14,33.02,34.14,7600,24.4872652721316,24.8290833498834,24.014538143326,24.8290833498834,10450.0031814996,0.0,1.0
2004-04-27,34.5,34.5,33.25,33.98,16500,25.0909014519911,25.0909014519911,24.1818108196726,24.7127197489466,22687.5069072031,0.0,1.0
2004-04-28,33.85,34.21,33.51,33.76,5700,24.6181743231855,24.8799924252932,24.3709016711949,24.5527197976586,7837.50238612469,0.0,1.0
2004-04-29,33.99,34.46,33.51,34.46,6000,24.7199924740052,25.061810551757,24.3709016711949,25.061810551757,8250.00251171019,0.0,1.0
2004-04-30,33.43,34.43,32.81,34.43,11300,24.3127198707265,25.0399923765813,23.8618109170965,25.0399923765813,15537.5047303875,0.0,1.0
2004-05-03,34.48,34.48,33.0,33.0,6200,25.076356001874,25.076356001874,23.9999926932089,23.9999926932089,8525.00259543389,0.0,1.0
2004-05-04,34.79,34.8,33.93,33.93,5700,25.301810478689,25.3090832037476,24.6763561236539,24.6763561236539,7837.5023861247,0.0,1.0
2004-05-05,34.77,35.17,34.28,34.9,7500,25.2872650285719,25.5781740309139,24.9309015007031,25.3818104543331,10312.5031396378,0.0,1.0
2004-05-06,34.97,35.0,33.75,34.75,6500,25.4327195297429,25.4545377049186,24.5454470726,25.2727195784548,8937.50272101938,0.0,1.0
2004-05-07,33.01,34.78,33.01,34.035,7300,24.0072654182675,25.2945377536305,24.0072654182675,24.7527197367687,10037.5030559141,0.0,1.0
2004-05-10,32.25,34.75,32.25,34.75,16300,23.4545383138178,25.2727195784548,23.4545383138178,25.2727195784548,22412.5068234794,0.0,1.0
2004-05-11,32.5,33.08,32.26,32.31,8800,23.6363564402815,24.0581744936773,23.4618110388764,23.4981746641691,12100.0036838416,0.0,1.0
2004-05-12,32.58,33.179,32.26,32.6,6700,23.6945382407499,24.1301744717569,23.4618110388764,23.709083690867,9212.50280474305,0.0,1.0
2004-05-13,33.49,33.92,32.51,32.67,8700,24.3563562210778,24.6690833985954,23.6436291653401,23.7599927662768,11962.5036419798,0.0,1.0
2004-05-14,32.25,33.759,32.25,33.66,19200,23.4545383138178,24.5519925251527,23.4545383138178,24.4799925470731,26400.0080374726,0.0,1.0
2004-05-17,33.22,33.89,32.5,33.4,6900,24.159992644497,24.6472652234197,23.6363564402815,24.2909016955508,9487.50288846672,0.0,1.0
2004-05-18,33.0,33.09,32.45,32.56,9300,23.9999926932089,24.0654472187359,23.5999928149888,23.6799927906328,12787.5038931508,0.0,1.0
2004-05-19,32.95,33.1,32.25,33.05,8700,23.9636290679162,24.0727199437944,23.4545383138178,24.0363563185017,11962.5036419798,0.0,1.0
2004-05-20,32.07,32.6,32.05,32.05,15700,23.3236292627639,23.709083690867,23.3090838126468,23.3090838126468,21587.5065723084,0.0,1.0
2004-05-21,33.93,33.93,32.06,32.06,8500,24.6763561236539,24.6763561236539,23.3163565377054,23.3163565377054,11687.5035582561,0.0,1.0
2004-05-24,34.16,34.16,33.89,34.0,6800,24.8436288000005,24.8436288000005,24.6472652234197,24.7272651990637,9350.00284660489,0.0,1.0
2004-05-25,34.249,34.6,33.1,34.17,9200,24.9083560530216,25.1636287025766,24.0727199437944,24.8509015250591,12650.003851289,0.0,1.0
2004-05-26,34.63,34.84,33.1,33.1,3400,25.1854468777523,25.3381741039818,24.0727199437944,24.0727199437944,4675.00142330244,0.0,1.0
2004-05-27,34.84,35.35,34.2,34.91,4600,25.3381741039818,25.7090830819677,24.8727197002347,25.3890831793916,6325.00192564448,0.0,1.0
2004-05-28,35.32,35.37,34.51,35.37,3300,25.6872649067921,25.7236285320848,25.0981741770497,25.7236285320848,4537.50138144061,0.0,1.0
2004-06-01,35.0,35.29,34.3,35.0,4300,25.4545377049186,25.6654467316164,24.9454469508202,25.4545377049186,5912.50180005896,0.0,1.0
2004-06-02,35.0,35.46,34.9,35.46,11100,25.4545377049186,25.7890830576118,25.3818104543331,25.7890830576118,15262.5046466638,0.0,1.0
2004-06-03,34.52,35.45,34.52,35.45,6200,25.1054469021082,25.7818103325532,25.1054469021082,25.7818103325532,8525.00259543389,0.0,1.0
2004-06-04,35.0,35.02,34.51,34.51,5500,25.4545377049186,25.4690831550357,25.0981741770497,25.0981741770497,7562.502302401,0.0,1.0
2004-06-07,35.11,35.39,35.0,35.0,2600,25.5345376805626,25.7381739822019,25.4545377049186,25.4545377049186,3575.00108840775,0.0,1.0
2004-06-08,35.1,35.139,34.9,35.139,1200,25.527264955504,25.5556285832324,25.3818104543331,25.5556285832324,1650.00050234204,0.0,1.0
2004-06-09,34.6,35.25,34.6,35.25,10000,25.1636287025766,25.6363558313823,25.1636287025766,25.6363558313823,13750.0041861837,0.0,1.0
2004-06-10,35.16,35.16,34.55,34.55,9600,25.5709013058553,25.5709013058553,25.1272650772839,25.1272650772839,13200.0040187363,0.0,1.0
2004-06-14,34.6,35.23,34.5,35.07,7400,25.1636287025766,25.6218103812652,25.0909014519911,25.5054467803284,10175.0030977759,0.0,1.0
2004-06-15,35.25,35.71,34.02,35.15,6700,25.6363558313823,25.9709011840755,24.7418106491808,25.5636285807968,9212.50280474304,0.0,1.0
2004-06-16,36.7,36.84,35.06,35.25,12200,26.6909009648717,26.7927191156914,25.4981740552698,25.6363558313823,16775.0051071441,0.0,1.0
2004-06-17,37.79,37.92,36.52,36.94,16100,27.4836279962535,27.5781734220146,26.5599919138179,26.8654463662769,22137.5067397557,0.0,1.0
2004-06-18,38.58,38.79,36.82,37.64,23700,28.0581732758788,28.2109005021083,26.7781736655743,27.3745371203753,32587.5099212553,0.0,1.0
2004-06-21,38.14,38.74,38.0,38.0,6900,27.7381733733027,28.1745368768156,27.636355222483,27.636355222483,9487.50288846672,0.0,1.0
2004-06-22,38.08,38.74,38.0,38.42,6400,27.6945370229514,28.1745368768156,27.636355222483,27.941809674942,8800.00267915754,0.0,1.0
2004-06-23,38.04,38.55,37.37,38.08,28800,27.6654461227172,28.0363551007031,27.1781735437945,27.6945370229514,39600.0120562089,0.0,1.0
2004-06-24,38.6,38.74,37.511,38.0,15700,28.0727187259959,28.1745368768156,27.28071896712,27.636355222483,21587.5065723083,0.0,1.0
2004-06-25,39.34,39.355,38.45,38.65,30000,28.6109003803285,28.6218094679163,27.9636278501177,28.1090823512886,41250.0125585509,0.0,1.0
2004-06-28,38.96,39.43,38.17,39.18,10900,28.3345368281036,28.6763549058554,27.7599915484783,28.4945367793917,14987.5045629402,0.0,1.0
2004-06-29,39.49,39.8,38.27,38.27,13100,28.7199912562067,28.9454457330217,27.8327187990638,27.8327187990638,18012.5054839006,0.0,1.0
2004-06-30,40.15,40.15,39.42,39.42,15000,29.1999911100709,29.1999911100709,28.6690821807968,28.6690821807968,20625.0062792755,0.0,1.0
2004-07-01,40.17,40.35,40.15,40.2,6200,29.2145365601879,29.3454456112418,29.1999911100709,29.2363547353636,8525.00259543389,0.0,1.0
2004-07-02,40.3,40.489,40.08,40.4,4100,29.3090819859491,29.4465364895556,29.149082034661,29.3818092365346,5637.5017163353,0.0,1.0
2004-07-06,39.2,40.5,38.691,40.5,6000,28.5090822295088,29.45453648712,28.1389005240287,29.45453648712,8250.00251171019,0.0,1.0
2004-07-07,38.54,39.08,38.38,39.0,10800,28.0290823756446,28.4218095288062,27.9127187747078,28.3636277283378,14850.0045210784,0.0,1.0
2004-07-08,38.7,39.45,38.5,38.775,4000,28.1454459765814,28.6909003559725,27.9999914754104,28.1999914145205,5500.00167447346,0.0,1.0
2004-07-09,39.2,39.47,38.45,38.45,3600,28.5090822295088,28.7054458060896,27.9636278501177,27.9636278501177,4950.00150702612,0.0,1.0
2004-07-12,38.74,39.65,37.151,38.65,16300,28.1745368768156,28.8363548571434,27.0189008650123,28.1090823512886,22412.5068234793,0.0,1.0
2004-07-13,39.0,39.49,37.36,37.36,3300,28.3636277283378,28.7199912562067,27.1709008187359,27.1709008187359,4537.50138144061,0.0,1.0
2004-07-14,40.26,40.26,38.05,38.61,13600,29.2799910857149,29.2799910857149,27.6727188477757,28.0799914510544,18700.0056932098,0.0,1.0
2004-07-15,39.0,40.25,39.0,40.25,9800,28.3636277283378,29.2727183606563,28.3636277283378,29.2727183606563,13475.00410246,0.0,1.0
2004-07-16,38.58,40.49,38.03,39.0,12900,28.0581732758788,29.4472637620615,27.6581733976586,28.3636277283378,17737.5054001769,0.0,1.0
2004-07-19,37.56,38.42,37.01,38.15,13500,27.3163553199069,27.941809674942,26.9163554416867,27.7454460983612,18562.5056513479,0.0,1.0
2004-07-20,38.3,39.44,38.02,39.44,8400,27.8545369742394,28.6836276309139,27.6509006726001,28.6836276309139,11550.0035163943,0.0,1.0
2004-07-21,38.0,38.51,38.0,38.5,6200,27.636355222483,28.007264200469,27.636355222483,27.9999914754104,8525.00259543387,0.0,1.0
2004-07-22,38.87,38.9,37.151,38.9,5900,28.2690823025767,28.2909004777523,27.0189008650123,28.2909004777523,8112.50246984836,0.0,1.0
2004-07-23,38.5,38.909,38.5,38.909,3200,27.9999914754104,28.297445930305,27.9999914754104,28.297445930305,4400.00133957877,0.0,1.0
2004-07-26,38.37,39.43,38.3399,39.43,4500,27.9054460496493,28.6763549058554,27.883555147223,28.6763549058554,6187.50188378264,0.0,1.0
2004-07-27,37.59,38.68,37.28,38.57,3900,27.3381734950825,28.1309005264643,27.1127190182675,28.0509005508202,5362.50163261163,0.0,1.0
2004-07-28,38.48,38.61,36.0,36.4,12800,27.9854460252933,28.0799914510544,26.1818102107734,26.4727192131153,17600.0053583151,0.0,1.0
2004-07-29,38.9,38.9,37.95,37.95,3300,28.2909004777523,28.2909004777523,27.5999915971903,27.5999915971903,4537.50138144061,0.0,1.0
2004-07-30,38.59,39.1,38.5,39.1,2500,28.0654460009373,28.4363549789233,27.9999914754104,28.4363549789233,3437.50104654592,0.0,1.0
2004-08-02,38.75,38.75,38.5,38.5,1800,28.1818096018741,28.1818096018741,27.9999914754104,27.9999914754104,2475.00075351306,0.0,1.0
2004-08-03,38.99,38.99,37.33,37.33,7200,28.3563550032793,28.3563550032793,27.1490826435603,27.1490826435603,9900.00301405223,0.0,1.0
2004-08-04,39.49,39.52,38.0,39.0,11400,28.7199912562067,28.7418094313823,27.636355222483,28.3636277283378,15675.0047722494,0.0,1.0
2004-08-05,38.6,39.05,38.21,38.21,3300,28.0727187259959,28.3999913536306,27.7890824487125,27.7890824487125,4537.50138144061,0.0,1.0
2004-08-06,38.6,39.19,38.511,39.19,6100,28.0727187259959,28.5018095044502,28.0079914729748,28.5018095044502,8387.50255357203,0.0,1.0
2004-08-09,38.96,39.6,38.6,39.6,3700,28.3345368281036,28.7999912318507,28.0727187259959,28.7999912318507,5087.50154888796,0.0,1.0
2004-08-10,38.76,39.59,37.62,39.59,6200,28.1890823269327,28.7927185067922,27.3599916702582,28.7927185067922,8525.00259543386,0.0,1.0
2004-08-11,38.52,38.79,38.05,38.79,2300,28.0145369255275,28.2109005021083,27.6727188477757,28.2109005021083,3162.50096282224,0.0,1.0
2004-08-12,38.86,39.57,38.04,39.57,2000,28.2618095775181,28.7781730566751,27.6654461227172,28.7781730566751,2750.00083723674,0.0,1.0
2004-08-13,39.184,39.57,38.79,39.57,4500,28.4974458694151,28.7781730566751,28.2109005021083,28.7781730566751,6187.50188378265,0.0,1.0
2004-08-16,39.99,40.49,39.1,40.49,9200,29.0836275091341,29.4472637620615,28.4363549789233,29.4472637620615,12650.003851289,0.0,1.0
2004-08-17,39.58,40.4,38.56,40.4,2300,28.7854457817336,29.3818092365346,28.0436278257617,29.3818092365346,3162.50096282224,0.0,1.0
2004-08-18,40.46,40.76,39.56,39.56,18000,29.4254455868858,29.6436273386423,28.7709003316165,28.7709003316165,24750.0075351306,0.0,1.0
2004-08-19,40.62,41.0,40.45,40.45,5200,29.5418091878226,29.8181727400474,29.4181728618273,29.4181728618273,7150.00217681551,0.0,1.0
2004-08-20,40.74,41.01,39.85,41.01,2800,29.6290818885252,29.825445465106,28.9818093583144,29.825445465106,3850.00117213143,0.0,1.0
2004-08-23,41.44,41.44,40.0,40.06,5400,30.1381726426236,30.1381726426236,29.0909002341926,29.1345365845439,7425.00226053917,0.0,1.0
2004-08-24,42.89,44.71,41.75,41.87,30200,31.192717776113,32.5163537367688,30.3636271194386,30.4508998201411,41525.0126422747,0.0,1.0
2004-08-25,43.84,44.4,43.2,43.25,4900,31.8836266566751,32.2908992599538,31.418172252928,31.4545358782208,6737.50205123,0.0,1.0
2004-08-26,43.34,43.98,42.53,42.53,17400,31.5199904037477,31.9854448074948,30.9308996740053,30.9308996740053,23925.0072839596,0.0,1.0
2004-08-27,45.84,46.05,44.14,44.6,28500,33.3381716683848,33.4908988946143,32.1018084084316,32.4363537611248,39187.5119306234,0.0,1.0
2004-08-30,43.8,46.2,43.75,45.0,14100,31.8545357564409,33.5999897704925,31.8181721311482,32.7272627634667,19387.505902519,0.0,1.0
2004-08-31,44.02,45.29,43.551,45.29,6500,32.014535707729,32.9381717901646,31.6734449024831,32.9381717901646,8937.50272101938,0.0,1.0
2004-09-01,43.97,45.7,43.46,44.0,14800,31.9781720824362,33.2363535175651,31.6072631044503,31.9999902576119,20350.0061955519,0.0,1.0
2004-09-02,42.87,44.4,42.5,44.4,15400,31.1781723259959,32.2908992599538,30.9090814988297,32.2908992599538,21175.0064467229,0.0,1.0
2004-09-03,42.97,43.31,42.291,42.965,6100,31.2508995765814,31.4981722285721,30.757081545106,31.2472632140522,8387.50255357204,0.0,1.0
2004-09-07,42.81,43.25,42.0,42.695,13900,31.1345359756447,31.4545358782208,30.5454452459023,31.0508996374714,19112.5058187953,0.0,1.0
2004-09-08,43.18,43.64,42.52,43.25,7800,31.4036268028109,31.7381721555042,30.9236269489468,31.4545358782208,10725.0032652233,0.0,1.0
2004-09-09,43.48,43.62,42.0,42.0,9300,31.6218085545674,31.7236267053871,30.5454452459023,30.5454452459023,12787.5038931508,0.0,1.0
2004-09-10,43.7,43.97,43.7,43.969,2500,31.7818085058555,31.9781720824362,31.7818085058555,31.9774448099304,3437.50104654591,0.0,1.0
2004-09-13,44.1,44.21,43.99,44.0,2900,32.0727175081974,32.1527174838414,31.9927175325533,31.9999902576119,3987.50121399326,0.0,1.0
2004-09-14,43.75,44.35,43.39,43.5,6400,31.8181721311482,32.2545356346611,31.5563540290405,31.6363540046845,8800.00267915754,0.0,1.0
2004-09-15,43.8,43.8,43.5,43.75,4500,31.8545357564409,31.8545357564409,31.6363540046845,31.8181721311482,6187.50188378265,0.0,1.0
2004-09-16,44.25,44.25,43.25,43.25,2000,32.1818083840756,32.1818083840756,31.4545358782208,31.4545358782208,2750.00083723673,0.0,1.0
2004-09-17,43.529,44.42,43.5,44.42,8300,31.6574449073543,32.3054447100709,31.6363540046845,32.3054447100709,11412.5034745324,0.0,1.0
2004-09-20,43.02,43.98,42.7,43.37,9600,31.2872632018742,31.9854448074948,31.0545360000006,31.5418085789234,13200.0040187363,0.0,1.0
2004-09-21,43.75,43.96,42.0,42.0,3700,31.8181721311482,31.9708993573777,30.5454452459023,30.5454452459023,5087.50154888795,0.0,1.0
2004-09-22,43.42,43.6,42.24,43.6,6800,31.5781722042161,31.70908125527,30.7199906473074,31.70908125527,9350.00284660489,0.0,1.0
2004-09-23,42.91,43.5,42.56,43.01,3700,31.2072632262301,31.6363540046845,30.952717849181,31.2799904768156,5087.50154888796,0.0,1.0
2004-09-24,42.59,42.88,42.53,42.88,5100,30.9745360243566,31.1854450510545,30.9308996740053,31.1854450510545,7012.50213495367,0.0,1.0
2004-09-27,42.5,42.65,42.25,42.25,6100,30.9090814988297,31.0181723747079,30.727263372366,30.727263372366,8387.50255357203,0.0,1.0
2004-09-28,42.7,42.87,41.49,41.49,6300,31.0545360000006,31.1781723259959,30.1745362679163,30.1745362679163,8662.50263729572,0.0,1.0
2004-09-29,42.13,43.61,42.02,43.61,5200,30.6399906716634,31.7163539803285,30.5599906960194,31.7163539803285,7150.0021768155,0.0,1.0
2004-09-30,42.6,42.6,41.89,42.51,10600,30.9818087494152,30.9818087494152,30.4654452702582,30.9163542238882,14575.0044373547,0.0,1.0
2004-10-01,44.01,44.2,42.0,42.08,4700,32.0072629826704,32.1454447587829,30.5454452459023,30.6036270463706,6462.50196750633,0.0,1.0
2004-10-04,51.52,52.25,49.51,49.51,143200,37.4690795016401,37.9999884309141,36.0072617648719,36.0072617648719,196900.05994615,0.0,1.0
2004-10-05,50.07,51.78,47.79,49.37,75400,36.4145343681506,37.6581703531624,34.7563530548016,35.9054436140523,103675.031563825,0.0,1.0
2004-10-06,51.0,51.01,48.7,48.7,23900,37.0908977985956,37.0981705236541,35.4181710351295,35.4181710351295,32862.510004979,0.0,1.0
2004-10-07,51.0,51.5,50.03,51.5,16500,37.0908977985956,37.454534051523,36.3854434679164,37.454534051523,22687.506907203,0.0,1.0
2004-10-08,51.281,52.08,50.281,51.09,28300,37.2952613727408,37.8763521049188,36.567988866886,37.1563523241225,38912.5118468998,0.0,1.0
2004-10-11,50.22,50.84,50.21,50.78,5800,36.5236252440288,36.9745341976588,36.5163525189703,36.9308978473075,7975.00242798654,0.0,1.0
2004-10-12,50.2,50.4,49.81,50.0,6000,36.5090797939118,36.6545342950827,36.2254435166284,36.3636252927408,8250.00251171019,0.0,1.0
2004-10-13,50.28,50.69,50.04,50.2,26000,36.5672615943801,36.8654433217806,36.392716192975,36.5090797939118,35750.0108840776,0.0,1.0
2004-10-14,50.27,50.4,50.0,50.02,36200,36.5599888693216,36.6545342950827,36.3636252927408,36.3781707428579,49775.0151539848,0.0,1.0
2004-10-15,50.21,50.45,49.61,49.71,14300,36.5163525189703,36.6908979203755,36.0799890154574,36.1527162660429,19662.5059862426,0.0,1.0
2004-10-18,50.42,50.6,50.02,50.3,21900,36.6690797451998,36.7999887962537,36.3781707428579,36.5818070444972,30112.5091677422,0.0,1.0
2004-10-19,50.55,50.97,50.52,50.97,7000,36.7636251709609,37.06907962342,36.7418069957853,37.06907962342,9625.00293032857,0.0,1.0
2004-10-20,50.9,50.98,50.5,50.75,9100,37.0181705480101,37.0763523484785,36.7272615456682,36.9090796721319,12512.5038094271,0.0,1.0
2004-10-21,50.85,50.94,50.58,50.94,9000,36.9818069227174,37.0472614482443,36.7854433461366,37.0472614482443,12375.0037675653,0.0,1.0
2004-10-22,50.84,50.95,50.4,50.5,6100,36.9745341976588,37.0545341733029,36.6545342950827,36.7272615456682,8387.50255357204,0.0,1.0
2004-10-25,51.0,51.08,50.01,50.01,7400,37.0908977985956,37.149079599064,36.3708980177993,36.3708980177993,10175.0030977759,0.0,1.0
2004-10-26,50.75,51.13,50.4,51.1,10400,36.9090796721319,37.1854432243567,36.6545342950827,37.1636250491811,14300.004353631,0.0,1.0
2004-10-27,50.65,50.9,50.251,50.5,8100,36.8363524215464,37.0181705480101,36.5461706917103,36.7272615456682,11137.5033908088,0.0,1.0
2004-10-28,50.4,50.5,50.11,50.5,7400,36.6545342950827,36.7272615456682,36.4436252683848,36.7272615456682,10175.0030977759,0.0,1.0
2004-10-29,50.35,50.64,50.29,50.5,7000,36.61817066979,36.8290796964879,36.5745343194387,36.7272615456682,9625.00293032856,0.0,1.0
2004-11-01,50.54,51.56,50.4,51.19,25600,36.7563524459024,37.4981704018743,36.6545342950827,37.229079574708,35200.0107166302,0.0,1.0
2004-11-02,50.55,50.879,50.54,50.54,15500,36.7636251709609,37.0028978253872,36.7563524459024,36.7563524459024,21312.5064885847,0.0,1.0
2004-11-03,50.94,50.95,50.16,50.95,22000,37.0472614482443,37.0545341733029,36.4799888936776,37.0545341733029,30250.0092096041,0.0,1.0
2004-11-04,51.0,51.25,50.77,50.99,15200,37.0908977985956,37.2727159250593,36.923625122249,37.0836250735371,20900.0063629992,0.0,1.0
2004-11-05,50.75,51.38,50.75,51.35,13900,36.9090796721319,37.3672613508204,36.9090796721319,37.3454431756448,19112.5058187953,0.0,1.0
2004-11-08,51.5,51.5,50.52,50.52,9500,37.454534051523,37.454534051523,36.7418069957853,36.7418069957853,13062.5039768745,0.0,1.0
2004-11-09,51.46,51.46,50.74,50.951,5100,37.4254431512888,37.4254431512888,36.9018069470734,37.0552614458087,7012.50213495367,0.0,1.0
2004-11-10,52.22,52.22,51.251,51.4,1800,37.9781702557385,37.9781702557385,37.2734431975652,37.3818068009375,2475.00075351306,0.0,1.0
2004-11-11,52.73,52.73,52.0,52.25,6400,38.3490792337244,38.3490792337244,37.8181703044504,37.9999884309141,8800.00267915755,0.0,1.0
2004-11-12,53.22,53.23,52.69,53.23,4500,38.7054427615933,38.7127154866518,38.3199883334902,38.7127154866518,6187.50188378265,0.0,1.0
2004-11-15,53.75,53.75,52.05,53.25,5600,39.0908971896963,39.0908971896963,37.8545339297432,38.7272609367689,7700.00234426286,0.0,1.0
2004-11-16,51.9,53.63,51.85,53.38,7500,37.7454430538649,39.0036244889938,37.7090794285722,38.8218063625301,10312.5031396378,0.0,1.0
2004-11-17,53.0,53.45,52.25,52.96,7000,38.5454428103052,38.8727154379399,37.9999884309141,38.516351910071,9625.00293032857,0.0,1.0
2004-11-18,52.4,53.32,52.041,52.31,1800,38.1090793067923,38.7781700121788,37.8479884771905,38.0436247812654,2475.00075351306,0.0,1.0
2004-11-19,52.05,53.13,52.0,52.5,2600,37.8545339297432,38.6399882360664,37.8181703044504,38.1818065573778,3575.00108840775,0.0,1.0
2004-11-22,53.35,53.35,52.0,52.25,5100,38.7999881873544,38.7999881873544,37.8181703044504,37.9999884309141,7012.50213495367,0.0,1.0
2004-11-23,54.0,54.0,53.171,53.99,2400,39.2727153161601,39.2727153161601,38.6698064088064,39.2654425911015,3300.00100468408,0.0,1.0
2004-11-24,54.101,54.4,53.61,54.0,1000,39.3461698392514,39.563624318502,38.9890790388767,39.2727153161601,1375.00041861837,0.0,1.0
2004-11-26,54.74,54.75,54.02,54.75,3200,39.8108969704926,39.8181696955512,39.2872607662772,39.8181696955512,4400.00133957877,0.0,1.0
2004-11-29,54.8,55.58,52.81,52.81,4500,39.8545333208439,40.4218058754107,38.4072610341928,38.4072610341928,6187.50188378265,0.0,1.0
2004-11-30,55.76,55.76,54.21,54.21,6800,40.5527149264645,40.5527149264645,39.4254425423896,39.4254425423896,9350.0028466049,0.0,1.0
2004-12-01,54.2,55.61,54.2,55.349,18300,39.418169817331,40.4436240505863,39.418169817331,40.2538059265582,25162.5076607161,0.0,1.0
2004-12-02,53.93,54.38,53.581,54.0,3000,39.2218062407502,39.5490788683849,38.9679881362069,39.2727153161601,4125.0012558551,0.0,1.0
2004-12-03,54.27,54.27,53.48,53.48,700,39.4690788927409,39.4690788927409,38.8945336131155,38.8945336131155,962.500293032855,0.0,1.0
2004-12-06,51.52,54.299,51.5,54.299,13800,37.4690795016401,39.4901697954106,37.454534051523,39.4901697954106,18975.0057769335,0.0,1.0
2004-12-07,52.65,53.0,52.05,52.05,4700,38.290897433256,38.5454428103052,37.8545339297432,37.8545339297432,6462.50196750633,0.0,1.0
2004-12-08,53.65,53.74,52.65,52.97,4600,39.0181699391109,39.0836244646378,38.290897433256,38.5236246351296,6325.00192564448,0.0,1.0
2004-12-09,53.15,53.25,52.76,53.03,2800,38.6545336861835,38.7272609367689,38.3708974089001,38.5672609854809,3850.00117213142,0.0,1.0
2004-12-10,53.4,54.1,52.6,54.1,3100,38.8363518126472,39.3454425667455,38.2545338079633,39.3454425667455,4262.50129771693,0.0,1.0
2004-12-13,53.33,54.249,53.33,54.02,3100,38.7854427372373,39.4538061701179,38.7854427372373,39.2872607662772,4262.50129771694,0.0,1.0
2004-12-14,53.57,54.24,53.48,54.24,2200,38.9599881386425,39.4472607175652,38.8945336131155,39.4472607175652,3025.0009209604,0.0,1.0
2004-12-15,53.89,54.2,52.72,54.2,14300,39.192715340516,39.418169817331,38.3418065086659,39.418169817331,19662.5059862426,0.0,1.0
2004-12-16,53.486,53.75,52.85,53.75,4000,38.8988972481507,39.0908971896963,38.436351934427,39.0908971896963,5500.00167447346,0.0,1.0
2004-12-17,54.5,54.5,52.68,52.68,6100,39.6363515690875,39.6363515690875,38.3127156084317,38.3127156084317,8387.50255357203,0.0,1.0
2004-12-20,55.05,55.77,53.48,53.48,109100,40.0363514473076,40.5599876515231,38.8945336131155,38.8945336131155,150012.545671264,0.0,1.0
2004-12-21,55.449,56.1,54.53,56.1,39800,40.3265331771437,40.7999875784552,39.6581697442631,40.7999875784552,54725.0166610109,0.0,1.0
2004-12-22,55.98,55.98,54.64,54.65,10100,40.7127148777526,40.7127148777526,39.7381697199071,39.7454424449657,13887.5042280455,0.0,1.0
2004-12-23,55.34,55.899,55.02,55.5,31400,40.2472604740055,40.6538058047783,40.014533272132,40.3636240749423,43175.0131446167,0.0,1.0
2004-12-27,56.25,56.25,55.07,55.6,25200,40.9090784543334,40.9090784543334,40.0508968974247,40.4363513255278,34650.0105491828,0.0,1.0
2004-12-28,56.42,56.51,55.0,55.0,15900,41.0327147803287,41.0981693058556,39.9999878220149,39.9999878220149,21862.506656032,0.0,1.0
2004-12-29,57.8,58.49,55.08,55.08,35100,42.0363508384083,42.5381688674482,40.0581696224832,40.0581696224832,48262.5146935047,0.0,1.0
2004-12-30,58.11,58.23,56.77,56.77,11600,42.2618053152233,42.3490780159259,41.2872601573779,41.2872601573779,15950.0048559731,0.0,1.0
2004-12-31,58.5,58.7,58.249,58.249,6400,42.5454415925067,42.6908960936777,42.3628961935372,42.3628961935372,8800.00267915755,0.0,1.0
2005-01-03,61.789,62.13,58.25,58.76,71300,44.9374408642632,45.1854407887597,42.363623466043,42.734532444029,98037.5298474895,0.0,1.0
2005-01-04,57.12,61.28,56.99,61.0,107300,41.5418055344271,44.5672591587831,41.447260108666,44.3636228571438,147537.544917751,0.0,1.0
2005-01-05,54.81,56.48,54.53,56.15,43300,39.8618060459025,41.07635113068,39.6581697442631,40.8363512037479,59537.5181261752,0.0,1.0
2005-01-06,54.84,55.05,54.51,54.52,14700,39.8836242210781,40.0363514473076,39.643624294146,39.6508970192046,20212.50615369,0.0,1.0
2005-01-07,55.0,55.39,54.471,54.5,23300,39.9999878220149,40.2836240992982,39.6152606664177,39.6363515690875,32037.5097538079,0.0,1.0
2005-01-10,54.78,55.73,54.51,55.2,9300,39.8399878707268,40.5308967512889,39.643624294146,40.1454423231858,12787.5038931508,0.0,1.0
2005-01-11,53.75,55.0,53.714,55.0,23600,39.0908971896963,39.9999878220149,39.0647153794856,39.9999878220149,32450.0098793935,0.0,1.0
2005-01-12,52.75,54.33,52.59,54.0,26400,38.3636246838415,39.5127152430921,38.2472610829048,39.2727153161601,36300.0110515249,0.0,1.0
2005-01-13,52.44,54.23,52.25,53.25,39500,38.1381702070265,39.4399879925067,37.9999884309141,38.7272609367689,54312.5165354255,0.0,1.0
2005-01-14,53.75,53.75,52.111,52.2,11500,39.0908971896963,39.0908971896963,37.8988975526003,37.9636248056214,15812.5048141112,0.0,1.0
2005-01-18,56.61,56.77,53.35,54.08,95900,41.1708965564411,41.2872601573779,38.7999881873544,39.3308971166284,131862.540145501,0.0,1.0
2005-01-19,56.07,57.26,55.8,57.0,16600,40.7781694032795,41.6436236852468,40.5818058266987,41.4545328337245,22825.0069490649,0.0,1.0
2005-01-20,56.33,56.92,55.15,55.15,4600,40.9672602548018,41.3963510332561,40.1090786978931,40.1090786978931,6325.00192564448,0.0,1.0
2005-01-21,57.78,57.88,55.5,57.17,8200,42.0218053882913,42.0945326388767,40.3636240749423,41.5781691597198,11275.0034326706,0.0,1.0
2005-01-24,56.91,57.95,56.6,57.95,11800,41.3890783081976,42.1454417142866,41.1636238313826,42.1454417142866,16225.0049396967,0.0,1.0
2005-01-25,55.95,57.07,55.49,55.97,8100,40.6908967025769,41.5054419091343,40.3563513498837,40.705442152694,11137.5033908088,0.0,1.0
2005-01-26,57.37,57.38,55.24,55.24,6400,41.7236236608908,41.7308963859493,40.17453322342,40.17453322342,8800.00267915754,0.0,1.0
2005-01-27,57.84,57.95,57.3,57.6,23800,42.0654417386425,42.1454417142866,41.6727145854809,41.8908963372374,32725.0099631172,0.0,1.0
2005-01-28,57.79,57.87,57.13,57.859,3000,42.0290781133498,42.0872599138182,41.5490782594856,42.0792599162538,4125.0012558551,0.0,1.0
2005-01-31,57.5,57.95,56.66,56.66,9700,41.8181690866519,42.1454417142866,41.2072601817339,41.2072601817339,13337.5040605982,0.0,1.0
2005-02-01,57.47,57.499,55.79,57.499,30200,41.7963509114763,41.8174418141461,40.5745331016402,41.8174418141461,41525.0126422746,0.0,1.0
2005-02-02,58.31,58.31,56.0,56.0,13100,42.4072598163943,42.4072598163943,40.7272603278697,40.7272603278697,18012.5054839006,0.0,1.0
2005-02-03,57.5,58.0,55.69,57.4,10000,41.8181690866519,42.1818053395793,40.5018058510547,41.7454418360664,13750.0041861837,0.0,1.0
2005-02-04,58.25,58.25,57.91,57.979,5500,42.363623466043,42.363623466043,42.1163508140524,42.1665326169564,7562.50230240102,0.0,1.0
2005-02-07,58.11,58.7,57.21,57.21,4800,42.2618053152233,42.6908960936777,41.607260059954,41.607260059954,6600.00200936817,0.0,1.0
2005-02-08,59.15,59.15,57.65,57.65,10500,43.0181687213123,43.0181687213123,41.9272599625301,41.9272599625301,14437.5043954929,0.0,1.0
2005-02-09,59.1,59.43,58.1,59.2,18100,42.9818050960196,43.2218050229517,42.2545325901648,43.0545323466051,24887.5075769924,0.0,1.0
2005-02-10,59.11,59.571,58.03,58.49,3900,42.9890778210782,43.3243504462772,42.203623514755,42.5381688674482,5362.50163261162,0.0,1.0
2005-02-11,59.34,59.71,58.04,58.04,36200,43.1563504974248,43.425441324591,42.2108962398135,42.2108962398135,49775.0151539848,0.0,1.0
2005-02-14,59.01,59.19,58.38,58.99,22000,42.9163505704927,43.0472596215465,42.4581688918041,42.9018051203756,30250.009209604,0.0,1.0
2005-02-15,58.43,59.01,57.24,58.62,65600,42.4945325170969,42.9163505704927,41.6290782351297,42.6327142932093,90200.0274613648,0.0,1.0
2005-02-16,58.34,58.989,57.63,57.99,13900,42.42907799157,42.9010778478697,41.912714512413,42.1745326145208,19112.5058187953,0.0,1.0
2005-02-17,58.68,59.15,57.51,57.51,26900,42.6763506435606,43.0181687213123,41.8254418117105,41.8254418117105,36987.511260834,0.0,1.0
2005-02-18,57.4,59.21,55.8,59.21,14500,41.7454418360664,43.0618050716636,40.5818058266987,43.0618050716636,19937.5060699663,0.0,1.0
2005-02-22,57.0,57.2,55.68,56.97,23100,41.4545328337245,41.5999873348955,40.4945331259961,41.4327146585489,31762.5096700843,0.0,1.0
2005-02-23,56.95,57.8,56.53,56.61,21200,41.4181692084318,42.0363508384083,41.1127147559727,41.1708965564411,29150.0088747093,0.0,1.0
2005-02-24,57.23,57.23,56.75,56.98,16600,41.6218055100711,41.6218055100711,41.2727147072608,41.4399873836074,22825.0069490649,0.0,1.0
2005-02-25,57.0,57.06,55.03,56.93,10400,41.4545328337245,41.4981691840758,40.0218059971905,41.4036237583147,14300.004353631,0.0,1.0
2005-02-28,58.46,58.46,56.01,56.01,14100,42.5163506922725,42.5163506922725,40.7345330529282,40.7345330529282,19387.505902519,0.0,1.0
2005-03-01,58.53,58.53,57.0,57.0,8400,42.5672597676824,42.5672597676824,41.4545328337245,41.4545328337245,11550.0035163943,0.0,1.0
2005-03-02,55.94,58.0,55.26,58.0,44600,40.6836239775184,42.1818053395793,40.1890786735371,42.1818053395793,61325.0186703791,0.0,1.0
2005-03-03,55.805,56.15,55.249,56.0,11800,40.585442189228,40.8363512037479,40.1810786759727,40.7272603278697,16225.0049396967,0.0,1.0
2005-03-04,55.818,56.836,55.551,55.95,7700,40.5948967318041,41.3352601427643,40.4007149727409,40.6908967025769,10587.5032233614,0.0,1.0
2005-03-07,55.82,56.08,55.37,55.51,10900,40.5963512768158,40.7854421283381,40.2690786491811,40.3708968000008,14987.5045629402,0.0,1.0
2005-03-08,55.5,56.13,55.499,55.5,5900,40.3636240749423,40.8218057536308,40.3628968024364,40.3636240749423,8112.50246984836,0.0,1.0
2005-03-09,54.5,55.8,54.5,55.5,11100,39.6363515690875,40.5818058266987,39.6363515690875,40.3636240749423,15262.5046466639,0.0,1.0
2005-03-10,54.89,55.74,54.5,55.1,14500,39.9199878463708,40.5381694763474,39.6363515690875,40.0727150726003,19937.5060699663,0.0,1.0
2005-03-11,54.75,54.96,54.56,54.7,2700,39.8181696955512,39.9708969217807,39.6799879194388,39.7818060702584,3712.50113026959,0.0,1.0
2005-03-14,52.87,54.39,52.76,54.39,16900,38.4508973845441,39.5563515934434,38.3708974089001,39.5563515934434,23237.5070746504,0.0,1.0
2005-03-15,53.0,53.21,52.57,52.57,17600,38.5454428103052,38.6981700365347,38.2327156327877,38.2327156327877,24200.0073676833,0.0,1.0
2005-03-16,51.74,52.9,51.181,52.9,34200,37.6290794529282,38.4727155597198,37.2225341221553,38.4727155597198,47025.0143167481,0.0,1.0
2005-03-17,51.57,51.57,51.0,51.15,15500,37.5054431269328,37.5054431269328,37.0908977985956,37.1999886744738,21312.5064885847,0.0,1.0
2005-03-18,50.75,51.5,50.75,51.5,28300,36.9090796721319,37.454534051523,36.9090796721319,37.454534051523,38912.5118468998,0.0,1.0
2005-03-21,50.62,51.3,50.62,51.0,23700,36.8145342463708,37.309079550352,36.8145342463708,37.0908977985956,32587.5099212553,0.0,1.0
2005-03-22,50.72,51.374,50.72,50.85,17300,36.8872614969563,37.3628977157853,36.8872614969563,36.9818069227174,23787.5072420977,0.0,1.0
2005-03-23,50.84,51.73,50.67,51.48,19200,36.9745341976588,37.6218067278696,36.8508978716635,37.4399886014059,26400.0080374727,0.0,1.0
2005-03-24,50.76,51.53,50.76,51.0,15700,36.9163523971904,37.4763522266987,36.9163523971904,37.0908977985956,21587.5065723084,0.0,1.0
2005-03-28,51.11,53.5,50.99,52.9,118200,37.1708977742396,38.9090790632326,37.0836250735371,38.4727155597198,162525.049480691,0.0,1.0
2005-03-29,51.07,51.69,50.81,51.479,33900,37.1418068740054,37.5927158276354,36.9527160224832,37.4392613289001,46612.5141911627,0.0,1.0
2005-03-30,51.94,51.94,50.0,51.5,46400,37.7745339540991,37.7745339540991,36.3636252927408,37.454534051523,63800.0194238923,0.0,1.0
2005-03-31,52.7,52.78,51.84,51.89,23600,38.3272610585488,38.3854428590172,37.7018067035137,37.7381703288064,32450.0098793934,0.0,1.0
2005-04-01,52.19,52.64,52.0,52.5,11600,37.9563520805628,38.2836247081975,37.8181703044504,38.1818065573778,15950.0048559731,0.0,1.0
2005-04-04,53.72,53.869,52.06,52.09,13200,39.0690790145207,39.1774426178931,37.8618066548017,37.8836248299774,18150.0055257624,0.0,1.0
2005-04-05,53.54,54.36,52.98,52.98,7100,38.9381699634668,39.5345334182678,38.5308973601881,38.5308973601881,9762.50297219041,0.0,1.0
2005-04-06,52.91,54.67,52.87,54.2,12700,38.4799882847783,39.7599878950828,38.4508973845441,39.418169817331,17462.5053164533,0.0,1.0
2005-04-07,52.6,53.38,52.3,52.57,8300,38.2545338079633,38.8218063625301,38.0363520562069,38.2327156327877,11412.5034745324,0.0,1.0
2005-04-08,51.76,52.1,51.49,51.86,3700,37.6436249030453,37.8908975550359,37.4472613264645,37.7163521536307,5087.50154888795,0.0,1.0
2005-04-11,51.97,52.12,51.49,51.74,8400,37.7963521292748,37.905443005153,37.4472613264645,37.6290794529282,11550.0035163943,0.0,1.0
2005-04-12,52.28,53.0,51.121,51.5,8700,38.0218066060898,38.5454428103052,37.178897771804,37.454534051523,11962.5036419798,0.0,1.0
2005-04-13,51.04,52.66,51.0,52.66,21500,37.1199886988298,38.2981701583146,37.0908977985956,38.2981701583146,29562.5090002949,0.0,1.0
2005-04-14,52.1,52.73,50.52,51.69,12900,37.8908975550359,38.3490792337244,36.7418069957853,37.5927158276354,17737.5054001769,0.0,1.0
2005-04-15,50.02,52.05,50.02,51.23,17200,36.3781707428579,37.8545339297432,36.3781707428579,37.2581704749422,23650.0072002359,0.0,1.0
2005-04-18,49.4,50.0,48.1,50.0,49000,35.9272617892279,36.3636252927408,34.9818075316166,36.3636252927408,67375.0205123,0.0,1.0
2005-04-19,50.0,50.51,49.25,49.8,21800,36.3636252927408,36.7345342707267,35.8181709133497,36.2181707915698,29975.0091258804,0.0,1.0
2005-04-20,47.949,50.33,47.56,50.01,26300,34.8719893832326,36.6036252196729,34.589080378455,36.3708980177993,36162.511009663,0.0,1.0
2005-04-21,48.03,48.54,47.97,48.47,32100,34.9308984562068,35.3018074341928,34.8872621058555,35.2508983587829,44137.5134376496,0.0,1.0
2005-04-22,47.61,48.88,47.536,48.88,37600,34.6254440037478,35.5490800861834,34.5716258383145,35.5490800861834,51700.0157400505,0.0,1.0
2005-04-25,47.1,48.24,46.67,47.7,34700,34.2545350257618,35.0836256824363,33.9418078482443,34.6908985292747,47712.5145260574,0.0,1.0
2005-04-26,47.28,48.11,47.03,47.4,15300,34.3854440768157,34.9890802566752,34.203625950352,34.4727167775183,21037.506404861,0.0,1.0
2005-04-27,47.28,48.17,47.0,47.5,17900,34.3854440768157,35.0327166070265,34.1818077751763,34.5454440281037,24612.5074932687,0.0,1.0
2005-04-28,47.19,48.14,47.17,47.99,13900,34.3199895512888,35.0108984318508,34.3054441011717,34.9018075559726,19112.5058187953,0.0,1.0
2005-04-29,50.6,50.68,47.0,47.25,49000,36.7999887962537,36.8581705967221,34.1818077751763,34.36362590164,67375.0205122999,0.0,1.0
2005-05-02,49.93,50.65,49.23,50.14,25700,36.312716217331,36.8363524215464,35.8036254632326,36.4654434435605,35337.510758492,0.0,1.0
2005-05-03,49.89,49.97,49.09,49.8,15000,36.2836253170968,36.3418071175651,35.7018073124129,36.2181707915698,20625.0062792755,0.0,1.0
2005-05-04,50.06,50.72,49.31,49.5,26400,36.4072616430921,36.8872614969563,35.861807263701,35.9999890398134,36300.0110515249,0.0,1.0
2005-05-05,49.11,50.14,48.56,49.62,46100,35.71635276253,36.4654434435605,35.3163528843099,36.087261740516,63387.5192983067,0.0,1.0
2005-05-06,49.75,49.95,48.94,49.34,4600,36.1818071662771,36.327261667448,35.5927164365347,35.8836254388766,6325.00192564448,0.0,1.0
2005-05-09,49.21,49.75,48.39,49.75,13500,35.7890800131155,36.1818071662771,35.1927165583145,36.1818071662771,18562.5056513479,0.0,1.0
2005-05-10,49.2,49.41,48.76,49.21,6400,35.7818072880569,35.9345345142864,35.4618073854808,35.7890800131155,8800.00267915755,0.0,1.0
2005-05-11,48.93,49.19,48.64,48.94,8700,35.5854437114761,35.7745345629984,35.3745346847782,35.5927164365347,11962.5036419798,0.0,1.0
2005-05-12,48.46,49.19,48.46,49.15,17000,35.2436256337244,35.7745345629984,35.2436256337244,35.7454436627642,23375.0071165122,0.0,1.0
2005-05-13,47.58,48.0,47.55,47.61,7700,34.6036258285721,34.9090802810312,34.5818076533965,34.6254440037478,10587.5032233614,0.0,1.0
2005-05-16,48.56,49.0,47.98,47.98,15700,35.3163528843099,35.636352786886,34.8945348309141,34.8945348309141,21587.5065723083,0.0,1.0
2005-05-17,48.42,49.36,47.864,49.35,17900,35.2145347334902,35.8981708889937,34.8101712202349,35.8908981639352,24612.5074932687,0.0,1.0
2005-05-18,48.91,49.27,48.03,48.75,12400,35.570898261359,35.8327163634668,34.9308984562068,35.4545346604223,17050.0051908678,0.0,1.0
2005-05-19,48.5,49.5,48.25,49.49,8900,35.2727165339586,35.9999890398134,35.0908984074949,35.9927163147548,12237.5037257034,0.0,1.0
2005-05-20,49.31,49.5,48.35,49.42,8000,35.861807263701,35.9999890398134,35.1636256580803,35.941807239345,11000.0033489469,0.0,1.0
2005-05-23,48.83,50.29,48.21,50.29,33000,35.5127164608907,36.5745343194387,35.0618075072607,36.5745343194387,45375.013814406,0.0,1.0
2005-05-24,49.15,49.76,48.95,49.51,22700,35.7454436627642,36.1890798913356,35.5999891615932,36.0072617648719,31212.5095026369,0.0,1.0
2005-05-25,49.19,49.815,48.8,49.51,19100,35.7745345629984,36.2290798791576,35.490898285715,36.0072617648719,26262.5079956108,0.0,1.0
2005-05-26,49.9,50.03,49.02,49.51,15900,36.2908980421553,36.3854434679164,35.6508982370031,36.0072617648719,21862.506656032,0.0,1.0
2005-05-27,49.93,50.73,49.78,50.66,6000,36.312716217331,36.8945342220148,36.2036253414527,36.843625146605,8250.00251171019,0.0,1.0
2005-05-31,51.51,51.87,50.25,50.7,15800,37.4618067765816,37.7236248786893,36.5454434192045,36.8727160468392,21725.0066141702,0.0,1.0
2005-06-01,52.07,52.31,51.61,52.31,17700,37.8690793798603,38.0436247812654,37.534534027167,38.0436247812654,24337.5074095451,0.0,1.0
2005-06-02,52.12,52.8,51.95,52.75,16100,37.905443005153,38.3999883091343,37.7818066791577,38.3636246838415,22137.5067397557,0.0,1.0
2005-06-03,51.94,52.06,51.6,51.959,7300,37.7745339540991,37.8618066548017,37.5272613021085,37.7883521317104,10037.5030559141,0.0,1.0
2005-06-06,51.71,52.34,51.5,52.34,18100,37.6072612777525,38.0654429564411,37.454534051523,38.0654429564411,24887.5075769924,0.0,1.0
2005-06-07,51.81,52.4,51.06,51.5,32500,37.679988528338,38.1090793067923,37.1345341489469,37.454534051523,44687.5136050969,0.0,1.0
2005-06-08,51.25,52.84,50.95,52.84,17600,37.2727159250593,38.4290792093685,37.0545341733029,38.4290792093685,24200.0073676833,0.0,1.0
2005-06-09,51.55,51.99,50.87,51.1,7000,37.4908976768157,37.8108975793919,36.9963523728345,37.1636250491811,9625.00293032858,0.0,1.0
2005-06-10,50.93,51.26,50.65,51.26,9400,37.0399887231858,37.2799886501179,36.8363524215464,37.2799886501179,12925.0039350126,0.0,1.0
2005-06-13,50.76,52.28,50.07,51.48,54400,36.9163523971904,38.0218066060898,36.4145343681506,37.4399886014059,74800.0227728392,0.0,1.0
2005-06-14,50.72,51.45,50.41,51.45,10200,36.8872614969563,37.4181704262303,36.6618070201413,37.4181704262303,14025.0042699073,0.0,1.0
2005-06-15,51.05,51.51,50.52,51.51,6500,37.1272614238883,37.4618067765816,36.7418069957853,37.4618067765816,8937.50272101939,0.0,1.0
2005-06-16,51.15,51.15,50.84,51.0,11200,37.1999886744738,37.1999886744738,36.9745341976588,37.0908977985956,15400.0046885257,0.0,1.0
2005-06-17,51.0,51.53,50.75,51.53,22700,37.0908977985956,37.4763522266987,36.9090796721319,37.4763522266987,31212.5095026369,0.0,1.0
2005-06-20,51.15,51.18,50.708,51.0,14400,37.1999886744738,37.2218068496495,36.878534226886,37.0908977985956,19800.0060281045,0.0,1.0
2005-06-21,51.14,51.79,51.0,51.79,10500,37.1927159494153,37.6654430782209,37.0908977985956,37.6654430782209,14437.5043954928,0.0,1.0
2005-06-22,51.15,51.25,50.81,50.86,5500,37.1999886744738,37.2727159250593,36.9527160224832,36.9890796477759,7562.50230240102,0.0,1.0
2005-06-23,50.17,51.84,50.0,51.84,6200,36.4872616187361,37.7018067035137,36.3636252927408,37.7018067035137,8525.00259543387,0.0,1.0
2005-06-24,50.74,50.96,49.51,50.01,29200,36.9018069470734,37.0618068983614,36.0072617648719,36.3708980177993,40150.0122236562,0.0,1.0
2005-06-27,50.5,50.66,50.03,50.35,8700,36.7272615456682,36.843625146605,36.3854434679164,36.61817066979,11962.5036419798,0.0,1.0
2005-06-28,50.81,51.09,49.54,49.54,7000,37.679988528338,37.8876326296554,36.7381742116486,36.7381742116486,9439.22792684799,1.0,1.0
2005-06-29,50.53,50.6,49.95,50.5,12300,37.4723444270207,37.52425545235,37.0422245028633,37.4500968447366,16586.0719286043,0.0,1.0
2005-06-30,51.43,52.45,49.88,50.6,42600,38.1397718955407,38.8961896931968,36.9903134775339,37.52425545235,57444.4442405321,0.0,1.0
2005-07-01,51.97,52.45,51.6601,52.45,10900,38.5402283766527,38.8961896931968,38.310410851659,38.8961896931968,14698.2263432347,0.0,1.0
2005-07-05,51.65,51.75,51.26,51.75,8300,38.3029208322901,38.3770794399034,38.013702262598,38.3770794399034,11192.2273989769,0.0,1.0
2005-07-06,51.22,51.68,50.86,51.5,6400,37.9840388195527,38.3251684145741,37.7170678321447,38.1916829208701,8630.15124740388,0.0,1.0
2005-07-07,51.54,51.54,49.65,50.71,1700,38.2213463639154,38.2213463639154,36.8197486800233,37.6058299207247,2292.38392509165,0.0,1.0
2005-07-08,52.03,52.03,50.17,50.17,5900,38.5847235412207,38.5847235412207,37.2053734396126,37.2053734396126,7955.92068120046,0.0,1.0
2005-07-11,52.75,53.0,51.32,51.32,11400,39.1186655160368,39.3040620350701,38.058197427166,38.058197427166,15372.4569094382,0.0,1.0
2005-07-12,53.07,53.45,52.61,53.45,18000,39.3559730603995,39.6377757693302,39.0148434653781,39.6377757693302,24272.3003833234,0.0,1.0
2005-07-13,53.71,54.37,53.08,53.45,8200,39.8305881491249,40.3200349593729,39.3633889211608,39.6377757693302,11057.3812857362,0.0,1.0
2005-07-14,54.34,54.99,53.58,54.5,17400,40.2977873770889,40.7798183265756,39.7341819592275,40.4164411492702,23463.2237038793,0.0,1.0
2005-07-15,54.24,54.2599,53.5,53.57,6100,40.2236287694756,40.2383863323906,39.6748550731368,39.7267660984662,8225.61290768181,0.0,1.0
2005-07-18,54.2,54.6,52.65,53.98,11000,40.1939653264302,40.4905997568836,39.0445069084235,40.0308163896809,14833.0724564754,0.0,1.0
2005-07-19,53.48,54.24,53.48,53.63,6200,39.6600233516142,40.2236287694756,39.6600233516142,39.7712612630342,8360.4590209225,0.0,1.0
2005-07-20,53.3,53.49,52.44,52.44,4200,39.5265378579102,39.6674392123755,38.8887738324354,38.8887738324354,5663.53675610879,0.0,1.0
2005-07-21,53.44,54.69,52.45,53.25,4200,39.6303599085688,40.5573425037356,38.8961896931968,39.4894585541035,5663.5367561088,0.0,1.0
2005-07-22,54.53,55.0,52.45,53.93,8200,40.4386887315543,40.7872341873369,38.8961896931968,39.9937370858742,11057.3812857362,0.0,1.0
2005-07-25,55.25,55.9,53.93,53.93,16400,40.9726307063703,41.454661655857,39.9937370858742,39.9937370858742,22114.7625714724,0.0,1.0
2005-07-26,56.06,56.5,55.0,55.0,10700,41.5733154280383,41.899613301537,40.7872341873369,40.7872341873369,14428.5341167534,0.0,1.0
2005-07-27,55.28,55.9,54.36,55.9,4900,40.9948782886543,41.454661655857,40.3126190986116,41.454661655857,6607.45954879359,0.0,1.0
2005-07-28,55.79,55.98,54.81,55.5,9200,41.3730871874823,41.5139885419477,40.6463328328716,41.1580272254036,12405.8424181431,0.0,1.0
2005-07-29,56.44,56.76,55.0,55.0,6100,41.855118136969,42.0924256813317,40.7872341873369,40.7872341873369,8225.61290768183,0.0,1.0
2005-08-01,55.56,56.5899,55.48,56.56,6100,41.2025223899716,41.9662818897814,41.143195503881,41.944108466105,8225.61290768183,0.0,1.0
2005-08-02,54.88,55.56,54.57,55.56,3300,40.6982438582009,41.2025223899716,40.4683521745996,41.2025223899716,4449.92173694263,0.0,1.0
2005-08-03,54.67,54.83,53.72,54.661,8100,40.5425107822129,40.6611645543943,39.8380040098862,40.5358365075277,10922.5351724955,0.0,1.0
2005-08-04,53.78,54.85,53.78,54.67,5600,39.8824991744542,40.6759962759169,39.8824991744542,40.5425107822129,7551.38234147839,0.0,1.0
2005-08-05,52.99,53.56,52.12,53.5,19100,39.2966461743088,39.7193502377049,38.6514662880728,39.6748550731368,25755.607628971,0.0,1.0
2005-08-08,53.14,53.14,51.85,52.4,7800,39.4078840857288,39.4078840857288,38.4512380475167,38.8591103893901,10517.9968327735,0.0,1.0
2005-08-09,53.06,53.37,52.4,52.4,10300,39.3485571996382,39.5784488832395,38.8591103893901,38.8591103893901,13889.1496637906,0.0,1.0
2005-08-10,52.94,53.55,52.51,52.99,8400,39.2595668705021,39.7119343769435,38.9406848577648,39.2966461743088,11327.0735122176,0.0,1.0
2005-08-11,52.52,52.83,52.05,52.22,4800,38.9481007185261,39.1779924021275,38.5995552627434,38.7256248956861,6472.61343555291,0.0,1.0
2005-08-12,50.98,52.52,50.51,51.6,10500,37.8060581612807,38.9481007185261,37.457512705498,38.2658415284834,14158.841890272,0.0,1.0
2005-08-15,49.28,50.59,47.15,47.15,76400,36.5453618318539,37.5168395915887,34.9657834896898,34.9657834896898,103022.430515884,0.0,1.0
2005-08-16,49.46,49.74,48.49,49.11,16700,36.6788473255579,36.8864914268753,35.9595088317085,36.4192921989112,22519.3009111945,0.0,1.0
2005-08-17,49.0,49.59,48.8101,48.86,13800,36.3377177305366,36.7752535154553,36.1968905346788,36.2338956798779,18608.7636272146,0.0,1.0
2005-08-18,48.01,48.79,47.913,48.63,10500,35.6035475151645,36.1819846545485,35.5316136657795,36.0633308823672,14158.841890272,0.0,1.0
2005-08-19,48.54,48.75,47.39,47.39,7600,35.9965881355152,36.1523212115032,35.1437641479618,35.1437641479618,10248.3046062921,0.0,1.0
2005-08-22,49.52,49.75,48.6,48.6,21400,36.7233424901259,36.8939072876366,36.0410833000832,36.0410833000832,28857.0682335067,0.0,1.0
2005-08-23,48.95,49.2,48.46,48.46,13200,36.3006384267299,36.4860349457632,35.9372612494245,35.9372612494245,17799.6869477705,0.0,1.0
2005-08-24,49.5,49.91,49.19,49.3,15000,36.7085107686032,37.0125610598179,36.4786190850019,36.5601935533766,20226.9169861029,0.0,1.0
2005-08-25,49.22,49.92,49.14,49.51,4100,36.5008666672859,37.0199769205793,36.4415397811952,36.7159266293646,5528.69064286811,0.0,1.0
2005-08-26,49.31,50.1,49.31,49.51,11000,36.5676094141379,37.1534624142833,36.5676094141379,36.7159266293646,14833.0724564754,0.0,1.0
2005-08-29,49.35,49.4,49.25,49.3,5600,36.5972728571832,36.6343521609899,36.5231142495699,36.5601935533766,7551.3823414784,0.0,1.0
2005-08-30,49.2,49.5,48.63,49.5,11300,36.4860349457632,36.7085107686032,36.0633308823672,36.7085107686032,15237.6107961975,0.0,1.0
2005-08-31,51.99,52.26,48.82,49.5,54000,38.5550600981754,38.7552883387314,36.2042322368325,36.7085107686032,72816.9011499702,0.0,1.0
2005-09-01,51.05,51.55,50.88,51.05,17000,37.85796918661,38.2287622246767,37.7318995536673,37.85796918661,22923.8392509166,0.0,1.0
2005-09-02,50.13,51.0,50.13,51.0,9000,37.1757099965673,37.8208898828033,37.1757099965673,37.8208898828033,12136.1501916617,0.0,1.0
2005-09-06,50.69,50.9,49.27,49.58,18000,37.590998199202,37.74673127519,36.5379459710926,36.7678376546939,24272.3003833234,0.0,1.0
2005-09-07,50.2,50.93,49.76,50.25,17200,37.2276210218966,37.768978857474,36.9013231483979,37.2647003257033,23193.5314773979,0.0,1.0
2005-09-08,50.2,50.27,49.54,49.8,11100,37.2276210218966,37.279532047226,36.7381742116486,36.9309865914433,14967.9185697161,0.0,1.0
2005-09-09,50.951,51.07,50.66,50.86,10500,37.7845521650728,37.8728009081327,37.568750616918,37.7170678321447,14158.841890272,0.0,1.0
2005-09-12,50.49,51.2,50.3,50.98,14700,37.4426809839753,37.96920709803,37.30177962951,37.8060581612807,19822.3786463808,0.0,1.0
2005-09-13,49.96,50.25,49.77,49.77,8100,37.0496403636246,37.2647003257033,36.9087390091593,36.9087390091593,10922.5351724955,0.0,1.0
2005-09-14,49.82,50.63,49.69,50.61,7600,36.9458183129659,37.546503034634,36.8494121230686,37.5316713131113,10248.3046062921,0.0,1.0
2005-09-15,49.58,50.56,49.32,49.8,12300,36.7678376546939,37.4945920093047,36.5750252748992,36.9309865914433,16586.0719286043,0.0,1.0
2005-09-16,50.42,50.42,49.58,49.58,26500,37.390769958646,37.390769958646,36.7678376546939,36.7678376546939,35734.2200087817,0.0,1.0
2005-09-19,49.39,49.85,49.27,49.45,8500,36.6269363002286,36.9680658952499,36.5379459710926,36.6714314647966,11461.9196254583,0.0,1.0
2005-09-20,48.97,49.93,48.61,49.63,6200,36.3154701482525,37.0273927813406,36.0484991608445,36.8049169585006,8360.45902092252,0.0,1.0
2005-09-21,49.01,49.19,48.38,48.5,8400,36.3451335912979,36.4786190850019,35.8779343633338,35.9669246924699,11327.0735122176,0.0,1.0
2005-09-22,49.44,49.63,48.27,49.01,10300,36.6640156040352,36.8049169585006,35.7963598949592,36.3451335912979,13889.1496637906,0.0,1.0
2005-09-23,48.98,49.299,48.74,49.299,4300,36.3228860090139,36.5594519673004,36.1449053507419,36.5594519673004,5798.38286934948,0.0,1.0
2005-09-26,48.64,49.32,48.3,48.99,9100,36.0707467431285,36.5750252748992,35.8186074772432,36.3303018697752,12270.9963049024,0.0,1.0
2005-09-27,49.73,49.75,48.25,48.25,13400,36.8790755661139,36.8939072876366,35.7815281734365,35.7815281734365,18069.3791742519,0.0,1.0
2005-09-28,49.14,49.14,48.0801,48.75,7800,36.6269363002286,36.6269363002286,35.8369304031058,36.3362463295918,10464.7573266347,0.25,1.0
2005-09-29,49.77,49.77,47.99,48.3,5100,37.0965124066418,37.0965124066418,35.7697735662997,36.000834825011,6842.34132895346,0.0,1.0
2005-09-30,51.3,51.99,48.83,49.04,39600,38.2369115222166,38.7512091625739,36.3958750415173,36.5524004103217,53128.7679659917,0.0,1.0
2005-10-03,48.73,51.2399,48.41,50.91,29500,36.3213391516105,38.1921154523826,36.0828243039085,37.9462215515799,39578.2488635543,0.0,1.0
2005-10-04,48.39,49.0,48.35,48.87,7000,36.0679171259272,36.522586054359,36.0381027699644,36.4256893974801,9391.4488828773,0.0,1.0
2005-10-05,45.94,48.66,45.94,48.35,35600,34.2417878232092,36.2691640286757,34.2417878232092,36.0381027699644,47762.2257472046,0.0,1.0
2005-10-06,46.0,46.5,45.8,46.275,29300,34.2865093571533,34.6591888066876,34.1374375773396,34.4914830543972,39309.9217526151,0.0,1.0
2005-10-07,45.7,46.61,45.7,46.61,33600,34.0629016874328,34.7411782855851,34.0629016874328,34.7411782855851,45078.954637811,0.0,1.0
2005-10-10,45.5,46.86,45.07,46.86,46200,33.9138299076191,34.9275180103523,33.5933255810196,34.9275180103523,61983.5626269901,0.0,1.0
2005-10-11,45.39,46.45,45.29,46.45,8100,33.8318404287215,34.6219208617342,33.7573045388147,34.6219208617342,10867.2479930437,0.0,1.0
2005-10-12,43.69,45.3745,43.0,45.05,26700,32.564730300305,33.8202873657859,32.0504326599477,33.5784184030382,35821.6693104034,0.0,1.0
2005-10-13,43.26,43.3,42.52,43.3,34700,32.2442259737055,32.2740403296682,31.6926603883948,32.2740403296682,46554.7537479775,0.0,1.0
2005-10-14,45.79,45.79,42.2,42.96,22700,34.1299839883489,34.1299839883489,31.4541455406928,32.0206183039849,30455.1270916164,0.0,1.0
2005-10-17,45.93,46.6,45.6,46.14,5100,34.2343342342185,34.7337246965945,33.9883657975259,34.3908596030229,6842.34132895347,0.0,1.0
2005-10-18,45.82,46.39,45.68,46.0,6800,34.152344755321,34.5771993277901,34.0479945094514,34.2865093571533,9123.12177193795,0.0,1.0
2005-10-19,45.33,45.38,44.12,45.36,8100,33.7871188947774,33.8243868397308,32.8852346269044,33.8094796617494,10867.2479930437,0.0,1.0
2005-10-20,44.08,45.86,44.08,45.35,25500,32.8554202709417,34.1821591112837,32.8554202709417,33.8020260727588,34211.7066447673,0.0,1.0
2005-10-21,44.02,44.75,43.68,43.86,4500,32.8106987369976,33.3548107333176,32.5572767113143,32.6914413131466,6037.35999613541,0.0,1.0
2005-10-24,45.89,45.89,43.07,43.48,5700,34.2045198782558,34.2045198782558,32.1026077828825,32.4082049315006,7647.32266177152,0.0,1.0
2005-10-25,44.99,46.62,44.17,46.62,4600,33.5336968690941,34.7486318745758,32.9225025718579,34.7486318745758,6171.52355160509,0.0,1.0
2005-10-26,45.4,45.68,44.49,44.49,4000,33.8392940177122,34.0479945094514,33.1610174195598,33.1610174195598,5366.54221878703,0.0,1.0
2005-10-27,43.25,44.62,43.0,44.35,22200,32.2367723847148,33.2579140764387,32.0504326599477,33.0566671736902,29784.3093142681,0.0,1.0
2005-10-28,43.25,43.78,42.88,43.21,9700,32.2367723847148,32.6318126012211,31.9609895920594,32.2069580287521,13013.8648805586,0.0,1.0
2005-10-31,44.03,44.38,43.0,43.0,7400,32.8181523259883,33.0790279406623,32.0504326599477,32.0504326599477,9928.10310475601,0.0,1.0
2005-11-01,43.27,44.2,42.75,44.2,11400,32.2516795626962,32.9448633388299,31.8640929351805,32.9448633388299,15294.645323543,0.0,1.0
2005-11-02,44.37,44.5,42.77,42.77,32500,33.0715743516716,33.1684710085505,31.8790001131619,31.8790001131619,43603.1555276446,0.0,1.0
2005-11-03,44.0,44.5,43.9,44.5,7700,32.7957915590162,33.1684710085505,32.7212556691094,33.1684710085505,10330.593771165,0.0,1.0
2005-11-04,44.27,44.41,43.82,44.27,5400,32.9970384617647,33.1013887076343,32.6616269571839,32.9970384617647,7244.8319953625,0.0,1.0
2005-11-07,44.96,45.28,44.131,44.48,10300,33.511336102122,33.749850949824,32.8934335747942,33.1535638305691,13818.8462133766,0.0,1.0
2005-11-08,45.0,45.74,44.22,44.22,9400,33.5411504580848,34.0927160433955,32.9597705168113,32.9597705168113,12611.3742141495,0.0,1.0
2005-11-09,45.13,45.61,45.0,45.0,5900,33.6380471149637,33.9958193865166,33.5411504580848,33.5411504580848,7915.64977271087,0.0,1.0
2005-11-10,45.2,45.2,44.27,44.27,4800,33.6902222378985,33.6902222378985,32.9970384617647,32.9970384617647,6439.85066254444,0.0,1.0
2005-11-11,44.63,45.39,44.63,45.0,5800,33.2653676654294,33.8318404287215,33.2653676654294,33.5411504580848,7781.4862172412,0.0,1.0
2005-11-14,43.91,44.5,43.0,44.5,13600,32.7287092581001,33.1684710085505,32.0504326599477,33.1684710085505,18246.2435438759,0.0,1.0
2005-11-15,44.04,44.31,43.52,43.9,8600,32.825605914979,33.0268528177275,32.4380192874633,32.7212556691094,11538.0657703921,0.0,1.0
2005-11-16,43.0,43.919,43.0,43.919,45800,32.0504326599477,32.7354174881917,32.0504326599477,32.7354174881917,61446.9084051115,0.0,1.0
2005-11-17,43.97,44.64,42.76,42.78,15300,32.7734307920442,33.2728212544201,31.8715465241712,31.8864537021526,20527.0239868604,0.0,1.0
2005-11-18,43.55,44.72,43.37,44.67,7000,32.4603800544354,33.3324499663456,32.326215452603,33.2951820213922,9391.4488828773,0.0,1.0
2005-11-21,43.76,43.77,42.74,43.01,10100,32.6169054232398,32.6243590122305,31.8566393461899,32.0578862489384,13550.5191024372,0.0,1.0
2005-11-22,43.41,43.55,43.05,43.05,4300,32.3560298085658,32.4603800544354,32.0877006049011,32.0877006049011,5769.03288519606,0.0,1.0
2005-11-23,45.2,45.89,43.1,43.1,9400,33.6902222378985,34.2045198782558,32.1249685498545,32.1249685498545,12611.3742141495,0.0,1.0
2005-11-25,45.43,45.65,45.43,45.62,700,33.8616547846842,34.0256337424793,33.8616547846842,34.0032729755073,939.144888287732,0.0,1.0
2005-11-28,46.1,46.29,45.05,45.73,24100,34.3610452470602,34.5026634378832,33.5784184030382,34.0852624544048,32333.4168681919,0.0,1.0
2005-11-29,46.63,46.63,46.14,46.2,1300,34.7560854635665,34.7560854635665,34.3908596030229,34.435581136967,1744.12622110579,0.0,1.0
2005-11-30,45.81,46.35,45.0,46.35,17900,34.1448911663303,34.5473849718273,33.5411504580848,34.5473849718273,24015.276429072,0.0,1.0
2005-12-01,46.0,46.61,45.41,45.41,11500,34.2865093571533,34.7411782855851,33.8467476067029,33.8467476067029,15428.8088790127,0.0,1.0
2005-12-02,45.96,45.96,45.31,45.31,5100,34.2566950011906,34.2566950011906,33.772211716796,33.772211716796,6842.34132895346,0.0,1.0
2005-12-05,45.23,45.47,44.73,45.0,5500,33.7125830048705,33.891469140647,33.3399035553363,33.5411504580848,7378.99555083218,0.0,1.0
2005-12-06,45.21,45.57,44.4,45.15,13800,33.6976758268892,33.9660050305539,33.0939351186436,33.6529542929451,18514.5706548152,0.0,1.0
2005-12-07,45.03,45.35,44.84,45.3,7800,33.5635112250568,33.8020260727588,33.4218930342338,33.7647581278053,10464.7573266347,0.0,1.0
2005-12-08,45.5,45.54,44.56,44.56,7800,33.9138299076191,33.9436442635818,33.2131925424946,33.2131925424946,10464.7573266347,0.0,1.0
2005-12-09,45.3,45.8499,44.9,44.93,10600,33.7647581278053,34.1746309864031,33.4666145681779,33.48897533515,14221.3368797857,0.0,1.0
2005-12-12,46.07,46.07,44.58,46.05,8500,34.3386844800881,34.3386844800881,33.228099720476,34.3237773021067,11403.9022149225,0.0,1.0
2005-12-13,45.7,45.91,45.59,45.6,3900,34.0629016874328,34.2194270562372,33.9809122085352,33.9883657975259,5232.37866331735,0.0,1.0
2005-12-14,46.27,46.39,45.5801,45.6,11000,34.4877562599018,34.5771993277901,33.9735331554344,33.9883657975259,14757.9911016644,0.0,1.0
2005-12-15,46.0,46.609,45.67,46.609,5400,34.2865093571533,34.7404329266861,34.0405409204607,34.7404329266861,7244.8319953625,0.0,1.0
2005-12-16,45.58,46.61,45.58,46.0,24700,33.9734586195445,34.7411782855851,33.9734586195445,34.2865093571533,33138.39820101,0.0,1.0
2005-12-19,45.45,45.62,45.03,45.03,10100,33.8765619626656,34.0032729755073,33.5635112250568,33.5635112250568,13550.5191024373,0.0,1.0
2005-12-20,45.48,45.87,45.45,45.45,3400,33.8989227296377,34.1896127002744,33.8765619626656,33.8765619626656,4561.56088596898,0.0,1.0
2005-12-21,45.16,45.78,44.9,45.45,10400,33.6604078819357,34.1225303993582,33.4666145681779,33.8765619626656,13953.0097688463,0.0,1.0
2005-12-22,45.33,45.33,44.74,44.74,4800,33.7871188947774,33.7871188947774,33.347357144327,33.347357144327,6439.85066254444,0.0,1.0
2005-12-23,45.39,45.82,44.8,44.8,10300,33.8318404287215,34.152344755321,33.3920786782711,33.3920786782711,13818.8462133766,0.0,1.0
2005-12-27,45.22,45.46,44.69,45.46,12100,33.7051294158799,33.8840155516563,33.3100891993735,33.8840155516563,16233.7902118308,0.0,1.0
2005-12-28,44.88,44.95,44.51,44.51,3000,33.6380471149637,33.6905128747241,33.3607280990872,33.3607280990872,4002.61048270267,0.25,1.0
2005-12-29,44.51,44.75,44.51,44.71,4700,33.3607280990872,33.5406107039801,33.3607280990872,33.5106302698312,6270.75642290085,0.0,1.0
2005-12-30,45.19,45.19,44.3,44.3,17400,33.870395479617,33.870395479617,33.203330819806,33.203330819806,23215.1407996755,0.0,1.0
2006-01-03,44.96,45.2,44.3,45.2,6700,33.6980079832613,33.8778905881542,33.203330819806,33.8778905881542,8939.1634113693,0.0,1.0
2006-01-04,44.56,44.99,44.55,44.96,3500,33.3982036417732,33.7204933088729,33.390708533236,33.6980079832613,4669.71222981979,0.0,1.0
2006-01-05,44.01,44.32,43.65,43.92,9000,32.9859726722271,33.2183210368804,32.7161487648878,32.9185166953923,12007.831448108,0.0,1.0
2006-01-06,43.28,44.0,43.27,44.0,28700,32.4388297490113,32.9784775636899,32.4313346404741,32.9784775636899,38291.6402845223,0.0,1.0
2006-01-09,43.35,43.75,43.35,43.35,12900,32.4912955087717,32.7910998502598,32.4912955087717,32.4912955087717,17211.2250756215,0.0,1.0
2006-01-10,43.71,44.51,43.66,44.34,19700,32.761119416111,33.3607280990872,32.723643873425,33.2333112539548,26283.8088364142,0.0,1.0
2006-01-11,44.05,44.35,43.85,44.14,16700,33.0159531063759,33.240806362492,32.8660509356319,33.0834090832107,22281.1983537115,0.0,1.0
2006-01-12,43.9,44.37,43.83,44.15,8000,32.9035264783179,33.2557965795664,32.8510607185574,33.0909041917479,10673.6279538738,0.0,1.0
2006-01-13,44.0,44.35,43.96,44.1,10000,32.9784775636899,33.240806362492,32.9484971295411,33.0534286490619,13342.0349423422,0.0,1.0
2006-01-17,43.31,44.24,43.31,44.2,12500,32.4613150746229,33.1583601685827,32.4613150746229,33.1283797344339,16677.5436779278,0.0,1.0
2006-01-18,43.38,44.24,43.38,43.72,12500,32.5137808343833,33.1583601685827,32.5137808343833,32.7686145246482,16677.5436779278,0.0,1.0
2006-01-19,43.44,44.1,43.24,43.24,9800,32.5587514856066,33.0534286490619,32.4088493148625,32.4088493148625,13075.1942434954,0.0,1.0
2006-01-20,43.25,43.92,43.05,43.92,14100,32.4163444233997,32.9185166953923,32.2664422526557,32.9185166953923,18812.2692687026,0.0,1.0
2006-01-23,43.31,43.55,43.02,43.02,14300,32.4613150746229,32.6411976795158,32.2439569270441,32.2439569270441,19079.1099675494,0.0,1.0
2006-01-24,43.87,44.1,43.37,43.6,4300,32.8810411527063,33.0534286490619,32.5062857258461,32.6786732222018,5737.07502520715,0.0,1.0
2006-01-25,43.75,44.62,43.57,44.62,14700,32.7910998502598,33.4431742929964,32.6561878965902,33.4431742929964,19612.7913652431,0.0,1.0
2006-01-26,44.58,44.92,43.75,43.75,6100,33.4131938588476,33.6680275491125,32.7910998502598,32.7910998502598,8138.64131482877,0.0,1.0
2006-01-27,44.5,44.9,44.45,44.8,11400,33.35323299055,33.6530373320381,33.315757447864,33.5780862466661,15209.9198342702,0.0,1.0
2006-01-30,44.65,44.98,44.4,44.5,5300,33.465659618608,33.7129982003357,33.278281905178,33.35323299055,7071.27851944139,0.0,1.0
2006-01-31,44.6,44.97,43.98,43.98,9000,33.428184075922,33.7055030917985,32.9634873466155,32.9634873466155,12007.831448108,0.0,1.0
2006-02-01,45.28,45.6,44.6,44.6,8400,33.9378514564518,34.1776949296423,33.428184075922,33.428184075922,11207.3093515675,0.0,1.0
2006-02-02,45.1,45.29,44.85,45.06,4300,33.8029395027821,33.945346564989,33.6155617893521,33.7729590686333,5737.07502520717,0.0,1.0
2006-02-03,44.74,45.48,44.37,44.37,3600,33.5331155954429,34.0877536271958,33.2557965795664,33.2557965795664,4803.1325792432,0.0,1.0
2006-02-06,45.25,45.48,44.96,45.26,6700,33.9153661308402,34.0877536271958,33.6980079832613,33.9228612393774,8939.16341136929,0.0,1.0
2006-02-07,45.16,45.67,45.05,45.669,11500,33.8479101540053,34.2301606894027,33.7654639600961,34.2294111785489,15343.3401836936,0.0,1.0
2006-02-08,45.05,45.3975,44.56,45.18,5400,33.7654639600961,34.0259189817639,33.3982036417732,33.8629003710798,7204.69886886481,0.0,1.0
2006-02-09,45.86,45.9699,45.21,45.26,7000,34.3725677516095,34.4549389944334,33.8853856966914,33.9228612393774,9339.42445963957,0.0,1.0
2006-02-10,46.84,47.03,45.0,45.4,5800,35.1070883882553,35.2494954504622,33.7279884174101,34.0277927588982,7738.3802665585,0.0,1.0
2006-02-13,46.69,47.56,46.5,47.13,9400,34.9946617601973,35.6467362029339,34.8522546979904,35.3244465358342,12541.5128458017,0.0,1.0
2006-02-14,46.21,47.01,46.03,46.06,8400,34.6348965504116,35.2345052333878,34.4999845967419,34.5224699223536,11207.3093515675,0.0,1.0
2006-02-15,46.75,47.02,46.25,46.5,6300,35.0396324114205,35.242000341925,34.6648769845604,34.8522546979904,8405.48201367561,0.0,1.0
2006-02-16,46.58,46.75,46.03,46.75,6900,34.9122155662881,35.0396324114205,34.4999845967419,35.0396324114205,9206.00411021614,0.0,1.0
2006-02-17,46.11,46.99,45.76,46.99,5900,34.5599454650396,35.2195150163134,34.2976166662375,35.2195150163134,7871.80061598191,0.0,1.0
2006-02-21,45.26,45.7,45.03,45.43,5100,33.9228612393774,34.2526460150143,33.7504737430217,34.0502780845098,6804.43782059454,0.0,1.0
2006-02-22,45.28,45.96,45.22,45.22,7600,33.9378514564518,34.4475188369815,33.8928808052286,33.8928808052286,10139.9465561801,0.0,1.0
2006-02-23,45.12,45.37,45.12,45.22,5800,33.8179297198565,34.0053074332866,33.8179297198565,33.8928808052286,7738.38026655851,0.0,1.0
2006-02-24,45.61,45.64,45.12,45.12,6800,34.1851900381794,34.2076753637911,33.8179297198565,33.8179297198565,9072.58376079274,0.0,1.0
2006-02-27,45.16,45.6,45.03,45.6,5000,33.8479101540053,34.1776949296423,33.7504737430217,34.1776949296423,6671.01747117113,0.0,1.0
2006-02-28,45.23,45.6,44.95,45.21,5700,33.9003759137658,34.1776949296423,33.6905128747241,33.8853856966914,7604.95991713507,0.0,1.0
2006-03-01,45.54,45.97,45.5,45.63,36400,34.132724278419,34.4550139455187,34.1027438442702,34.2001802552539,48565.0071901258,0.0,1.0
2006-03-02,45.21,45.55,44.95,45.31,6000,33.8853856966914,34.1402193869562,33.6905128747241,33.9603367820634,8005.22096540533,0.0,1.0
2006-03-03,44.86,45.64,44.82,45.25,6100,33.6230568978893,34.2076753637911,33.5930764637405,33.9153661308402,8138.64131482876,0.0,1.0
2006-03-06,44.86,45.09,44.81,44.81,8100,33.6230568978893,33.7954443942449,33.5855813552033,33.5855813552033,10807.0483032972,0.0,1.0
2006-03-07,44.81,45.14,44.78,44.82,5400,33.5855813552033,33.8329199369309,33.5630960295917,33.5930764637405,7204.6988688648,0.0,1.0
2006-03-08,45.01,45.17,44.86,45.08,7600,33.7354835259473,33.8554052625426,33.6230568978893,33.7879492857077,10139.9465561801,0.0,1.0
2006-03-09,44.35,45.36,44.35,45.36,38600,33.240806362492,33.9978123247494,33.240806362492,33.9978123247494,51500.254877441,0.0,1.0
2006-03-10,44.0,44.35,43.97,43.98,22600,32.9784775636899,33.240806362492,32.9559922380783,32.9634873466155,30152.9989696934,0.0,1.0
2006-03-13,43.69,44.49,43.46,43.76,13200,32.7461291990366,33.3457378820128,32.573741702681,32.798594958797,17611.4861238918,0.0,1.0
2006-03-14,43.25,44.15,43.22,43.71,33300,32.4163444233997,33.0909041917479,32.3938590977881,32.761119416111,44428.9763579997,0.0,1.0
2006-03-15,43.2,43.54,42.98,43.54,34400,32.3788688807137,32.6337025709786,32.2139764928953,32.6337025709786,45896.6002016573,0.0,1.0
2006-03-16,43.0,43.21,42.82,42.99,6100,32.2289667099697,32.3863639892509,32.0940547563,32.2214716014325,8138.64131482876,0.0,1.0
2006-03-17,42.17,43.29,42.17,43.29,110400,31.6068727013819,32.4463248575485,31.6068727013819,32.4463248575485,147296.065763458,0.0,1.0
2006-03-20,43.0,43.14,42.29,42.45,14400,32.2289667099697,32.3338982294905,31.6968140038283,31.8167357404235,19212.5303169728,0.0,1.0
2006-03-21,42.81,43.7004,42.8,43.1,23100,32.0865596477628,32.7539241119153,32.0790645392256,32.3039177953417,30820.1007168106,0.0,1.0
2006-03-22,43.42,43.7,43.1165,43.21,18800,32.5437612685322,32.7536243075738,32.3162847244281,32.3863639892509,25083.0256916034,0.0,1.0
2006-03-23,43.53,43.9,43.25,43.88,10800,32.6262074624414,32.9035264783179,32.4163444233997,32.8885362612435,14409.3977377296,0.0,1.0
2006-03-24,43.99,44.0,43.51,43.51,3000,32.9709824551527,32.9784775636899,32.611217245367,32.611217245367,4002.61048270267,0.0,1.0
2006-03-27,44.02,44.39,43.5,44.14,7400,32.9934677807643,33.2707867966408,32.6037221368298,33.0834090832107,9873.10585733325,0.0,1.0
2006-03-28,44.36,44.4,43.72,43.72,9000,33.2483014710292,33.278281905178,32.7686145246482,32.7686145246482,12007.831448108,0.0,1.0
2006-03-29,44.75,44.75,44.1,44.1,9800,33.7279884174101,33.7279884174101,33.2380846750343,33.2380846750343,13002.554275476,0.25,1.0
2006-03-30,45.1,45.1,44.5,44.5,14700,33.9917827402278,33.9917827402278,33.5395639011117,33.5395639011117,19503.831413214,0.0,1.0
2006-03-31,45.44,45.44,44.66,45.1,18100,34.2480400823936,34.2480400823936,33.6601555915427,33.9917827402278,24014.9216720526,0.0,1.0
2006-04-03,45.15,45.2,44.9,45.2,5700,34.0294676434875,34.0671525467472,33.8410431271891,34.0671525467472,7562.71013981766,0.0,1.0
2006-04-04,45.03,45.11,44.7,44.896,2600,33.9390238756643,33.9993197208798,33.6903035141504,33.8380283349284,3449.65725675893,0.0,1.0
2006-04-05,45.13,45.35,44.9,45.3,5700,34.0143936821837,34.1802072565262,33.8410431271891,34.1425223532665,7562.71013981765,0.0,1.0
2006-04-06,45.0,45.63,44.6,45.63,13600,33.9164129337085,34.3912427147804,33.6149337076311,34.3912427147804,18044.3610353544,0.0,1.0
2006-04-07,45.06,45.08,44.58,44.67,13900,33.9616348176201,33.976708778924,33.5998597463272,33.6676925721946,18442.3984111343,0.0,1.0
2006-04-10,45.01,45.24,44.9,45.0,14500,33.9239499143604,34.0973004693549,33.8410431271891,33.9164129337085,19238.4731626941,0.0,1.0
2006-04-11,44.92,45.19,44.59,45.0,9600,33.856117088493,34.0596155660953,33.6073967269792,33.9164129337085,12737.1960249561,0.0,1.0
2006-04-12,45.2,45.46,44.972,45.46,9200,34.0671525467472,34.2631140436975,33.8953093878831,34.2631140436975,12206.4795239162,0.0,1.0
2006-04-13,45.1,45.36,44.87,45.04,19500,33.9917827402278,34.1877442371782,33.8184321852333,33.9465608563162,25872.429425692,0.0,1.0
2006-04-17,45.41,45.41,45.0,45.02,32300,34.2254291404378,34.2254291404378,33.9164129337085,33.9314868950124,42855.3574589668,0.0,1.0
2006-04-18,45.35,45.55,45.1801,45.3,41300,34.1802072565262,34.3309468695649,34.0521539552498,34.1425223532665,54796.4787323631,0.0,1.0
2006-04-19,45.83,45.92,45.28,45.55,38600,34.5419823278191,34.6098151536865,34.1274483919627,34.3309468695649,51214.1423503442,0.0,1.0
2006-04-20,45.79,45.98,45.42,45.95,24300,34.5118344052114,34.6550370375981,34.2329661210898,34.6324260956423,32241.02743817,0.0,1.0
2006-04-21,46.44,46.44,45.9,46.14,8800,35.0017381475872,35.0017381475872,34.5947411923827,34.7756287280291,11675.7630228764,0.0,1.0
2006-04-24,47.98,48.05,46.45,46.45,26200,36.1624331679852,36.2151920325487,35.0092751282391,35.0092751282391,34761.9308181092,0.0,1.0
2006-04-25,49.69,49.69,48.2,48.2,36300,37.4512568594661,37.4512568594661,36.3282467423278,36.3282467423278,48162.5224693651,0.0,1.0
2006-04-26,49.63,50.2,49.2,49.2,10800,37.4060349755545,37.8356428727148,37.0819448075213,37.0819448075213,14329.3455280756,0.0,1.0
2006-04-27,49.02,49.43,48.78,49.23,5600,36.9462791557865,37.2552953625158,36.76539162014,37.1045557494771,7430.03101455769,0.0,1.0
2006-04-28,50.2,50.2,48.0801,48.53,11200,37.8356428727148,37.8356428727148,36.2378783443111,36.5769671038416,14860.0620291154,0.0,1.0
2006-05-01,51.27,51.3,49.26,49.81,28000,38.6420998024719,38.6647107444277,37.1271666914329,37.5417006272893,37150.1550727885,0.0,1.0
2006-05-02,53.16,53.233,51.08,51.31,24300,40.0665891456876,40.1216091044468,38.4988971700851,38.6722477250796,32241.02743817,0.0,1.0
2006-05-03,53.47,54.05,52.25,53.03,35700,40.3002355458976,40.7373804237099,39.3807239063615,39.9686083972125,47366.4477178054,0.0,1.0
2006-05-04,54.11,54.16,52.36,53.05,35900,40.7826023076215,40.8202872108812,39.4636306935328,39.9836823585163,47631.8059683252,0.0,1.0
2006-05-05,54.26,54.59,53.5,54.11,11800,40.8956570174005,41.1443773789144,40.3228464878534,40.7826023076215,15656.1367806752,0.0,1.0
2006-05-08,55.93,55.93,54.36,54.7,31200,42.1543327862737,42.1543327862737,40.9710268239199,41.2272841660857,41395.8870811072,0.0,1.0
2006-05-09,58.28,58.7,55.6,55.6,43500,43.9255232394785,44.2420764268598,41.9056124247598,41.9056124247598,57715.4194880821,0.0,1.0
2006-05-10,58.2,58.41,57.52,58.41,35600,43.865227394263,44.0235039879536,43.3527127099314,44.0235039879536,47233.7685925454,0.0,1.0
2006-05-11,57.96,58.4,57.61,57.61,27900,43.6843398586165,44.0159670073017,43.4205455357988,43.4205455357988,37017.4759475286,0.0,1.0
2006-05-12,58.07,58.59,57.5,57.75,87100,43.7672466457878,44.1591696396885,43.3376387486275,43.5260632649259,115563.518101424,0.0,1.0
2006-05-15,58.35,58.88,57.78,57.78,57300,43.978282104042,44.3777420785946,43.5486742068817,43.5486742068817,76025.1387739565,0.0,1.0
2006-05-16,58.4,58.4,57.65,57.7,27300,44.0159670073017,44.0159670073017,43.4506934584065,43.4883783616662,36221.4011959688,0.0,1.0
2006-05-17,57.05,57.8,56.21,57.69,27000,42.9984746192904,43.5637481681856,42.3653682445279,43.4808413810143,35823.3638201889,0.0,1.0
2006-05-18,55.0,57.71,54.98,57.71,9700,41.4533935856437,43.4959153423182,41.4383196243398,43.4959153423182,12869.875150216,0.0,1.0
2006-05-19,54.63,56.1,53.5,54.8,21900,41.1745253015221,42.2824614573566,40.3228464878534,41.302653972605,29056.728431931,0.0,1.0
2006-05-22,54.62,55.12,54.59,54.89,20000,41.1669883208702,41.5438373534669,41.1443773789144,41.3704867984724,26535.8250519918,0.0,1.0
2006-05-23,54.7,55.25,54.7,55.02,10900,41.2272841660857,41.6418181019421,41.2272841660857,41.4684675469476,14462.0246533355,0.0,1.0
2006-05-24,55.0,55.0,54.2,54.29,21700,41.4533935856437,41.4533935856437,40.8504351334889,40.9182679593563,28791.3701814111,0.0,1.0
2006-05-25,55.03,55.24,54.62,54.79,7400,41.4760045275995,41.6342811212902,41.1669883208702,41.2951169919531,9818.25526923697,0.0,1.0
2006-05-26,55.34,55.44,54.74,55.08,8800,41.7096509278095,41.7850207343289,41.2574320886934,41.5136894308592,11675.7630228764,0.0,1.0
2006-05-30,54.75,55.47,54.11,54.57,12900,41.2649690693453,41.8076316762847,40.7826023076215,41.1293034176105,17115.6071585347,0.0,1.0
2006-05-31,55.0,55.13,54.77,55.0,19400,41.4533935856437,41.5513743341189,41.2800430306492,41.4533935856437,25739.750300432,0.0,1.0
2006-06-01,55.41,55.41,54.91,55.2,13800,41.7624097923731,41.7624097923731,41.3855607597763,41.6041331986824,18309.7192858743,0.0,1.0
2006-06-02,56.41,56.58,55.4001,55.58,17600,42.5161078575666,42.6442365286495,41.7549481815276,41.890538463456,23351.5260457528,0.0,1.0
2006-06-05,56.38,56.92,55.85,55.99,42000,42.4934969156108,42.9004938708153,42.0940369410582,42.1995546701853,55725.2326091827,0.0,1.0
2006-06-06,55.16,56.74,54.79,56.05,10400,41.5739852760747,42.7648282190804,41.2951169919531,42.2447765540969,13798.6290270357,0.0,1.0
2006-06-07,53.03,55.75,52.57,55.72,50200,39.9686083972125,42.0186671345389,39.6219072872235,41.9960561925831,66604.9208804993,0.0,1.0
2006-06-08,52.63,53.14,51.28,52.9,19700,39.6671291711351,40.0515151843838,38.6496367831238,39.8706276487373,26137.7876762119,0.0,1.0
2006-06-09,51.64,52.57,51.55,52.17,34300,38.9209680865935,39.6219072872235,38.8531352607261,39.3204280611461,45508.9399641659,0.0,1.0
2006-06-12,51.32,52.16,50.77,51.23,31300,38.6797847057316,39.3128910804941,38.2652507698751,38.6119518798641,41528.5662063671,0.0,1.0
2006-06-13,49.04,51.26,48.91,50.8,12500,36.9613531170903,38.6345628218199,36.8633723686152,38.2878617118309,16584.8906574949,0.0,1.0
2006-06-14,48.74,49.13,48.29,48.97,13200,36.7352436975323,37.0291859429577,36.3960795681952,36.9085942525268,17513.6445343146,0.0,1.0
2006-06-15,51.97,52.05,48.75,48.75,20400,39.1696884481073,39.2299842933228,36.7427806781842,36.7427806781842,27066.5415530316,0.0,1.0
2006-06-16,51.95,52.11,51.71,51.71,48900,39.1546144868035,39.2752061772344,38.973726951157,38.973726951157,64880.0922521199,0.0,1.0
2006-06-19,51.47,52.34,51.47,52.34,9700,38.7928394155106,39.448556732229,38.7928394155106,39.448556732229,12869.875150216,0.0,1.0
2006-06-20,52.42,52.52,51.41,52.06,27900,39.5088525774444,39.5842223839638,38.747617531599,39.2375212739748,37017.4759475286,0.0,1.0
2006-06-21,53.1,53.23,52.01,52.11,14500,40.021367261776,40.1193480102512,39.1998363707151,39.2752061772344,19238.4731626941,0.0,1.0
2006-06-22,53.72,54.03,52.95,53.59,57100,40.488660062196,40.722306462406,39.908312551997,40.3906793137209,75759.7805234366,0.0,1.0
2006-06-23,52.2,53.61,51.68,53.45,39200,39.3430390031019,40.4057532750247,38.9511160092012,40.2851615845938,52010.2171019038,0.0,1.0
2006-06-26,52.78,53.11,51.9,52.58,13300,39.7801838809141,40.028904242428,39.1169295835438,39.6294442678754,17646.3236595745,0.0,1.0
2006-06-27,52.99,54.1,52.98,53.19,32500,39.9384604746047,40.7750653269695,39.9309234939528,40.0892000876434,43120.7157094867,0.0,1.0
2006-06-28,52.82,53.84,52.185,52.93,14500,39.9987563198202,40.7711669871094,39.5178928161647,40.0820555094298,19147.8453448935,0.25,1.0
2006-06-29,54.19,54.19,53.24,53.42,12600,41.0362098631401,41.0362098631401,40.316807771057,40.4531155358727,16638.8173341833,0.0,1.0
2006-06-30,55.11,55.11,53.66,53.91,41800,41.7328939944205,41.7328939944205,40.6348592222937,40.8241755623156,55198.6162356241,0.0,1.0
2006-07-03,55.73,55.8,55.23,55.8,9400,42.2023985176748,42.2554070928809,41.823765837631,42.2554070928809,12413.0859477241,0.0,1.0
2006-07-05,56.62,56.98,55.34,55.34,23200,42.8763646881526,43.1489802177841,41.9070650272406,41.9070650272406,30636.5525518296,0.0,1.0
2006-07-06,57.25,57.25,56.4,56.75,12800,43.3534418650077,43.3534418650077,42.7097663089334,42.974809184964,16902.925545837,0.0,1.0
2006-07-07,56.21,56.79,56.21,56.7,13200,42.5658858905167,43.0050997993675,42.5658858905167,42.9369459169596,17431.1419691445,0.0,1.0
2006-07-10,56.18,56.35,56.18,56.21,5800,42.5431679297141,42.671903040929,42.5431679297141,42.5658858905167,7659.13813795741,0.0,1.0
2006-07-11,55.94,56.18,55.74,56.18,6000,42.3614242432931,42.5431679297141,42.2099711712756,42.5431679297141,7923.24634961112,0.0,1.0
2006-07-12,55.75,56.0,55.7,55.7,14900,42.2175438248765,42.4068601648984,42.1796805568721,42.1796805568721,19676.0617682009,0.0,1.0
2006-07-13,53.92,55.6,53.92,55.6,16300,40.8317482159164,42.1039540208634,40.8317482159164,42.1039540208634,21524.8192497769,0.0,1.0
2006-07-14,52.66,53.95,52.24,53.4,18300,39.8775938622062,40.8544661767191,39.5595424109695,40.4379702286709,24165.9013663139,0.0,1.0
2006-07-17,53.4,53.5,52.29,52.29,34400,40.4379702286709,40.5136967646797,39.5974056789739,39.5974056789739,45426.6124044371,0.0,1.0
2006-07-18,54.21,54.5,53.01,53.01,15800,41.0513551703418,41.2709621247672,40.1426367382368,40.1426367382368,20864.5487206426,0.0,1.0
2006-07-19,55.14,55.14,54.56,54.6,21800,41.7556119552232,41.7556119552232,41.3163980463724,41.3466886607759,28787.7950702537,0.0,1.0
2006-07-20,53.65,55.09,53.48,55.09,13300,40.6272865686928,41.7177486872188,40.498551457478,41.7177486872188,17563.1960749713,0.0,1.0
2006-07-21,52.21,53.45,50.45,53.45,23700,39.5368244501669,40.4758334966753,38.2040374164129,40.4758334966753,31296.8230809639,0.0,1.0
2006-07-24,53.32,53.43,51.82,52.47,17100,40.377388999864,40.4606881894736,39.2414909597328,39.7337134437896,22581.2520963916,0.0,1.0
2006-07-25,54.39,54.39,53.22,53.95,22800,41.1876629351575,41.1876629351575,40.3016624638552,40.8544661767191,30108.3361285223,0.0,1.0
2006-07-26,54.11,54.64,53.69,53.73,21800,40.9756286343331,41.3769792751794,40.6575771830963,40.6878677974998,28787.7950702537,0.0,1.0
2006-07-27,53.93,54.88,53.31,54.63,21600,40.8393208695173,41.5587229616004,40.3698163462631,41.3694066215785,28523.6868586,0.0,1.0
2006-07-28,53.99,54.1,53.75,53.9,6800,40.8847567911226,40.9680559807322,40.7030131047016,40.8166029087147,8979.67919622592,0.0,1.0
2006-07-31,54.5,54.67,53.36,53.36,12200,41.2709621247672,41.399697235982,40.4076796142675,40.4076796142675,16110.6009108759,0.0,1.0
2006-08-01,54.97,54.97,54.48,54.5,9700,41.6268768440083,41.6268768440083,41.2558168175654,41.2709621247672,12809.2482652046,0.0,1.0
2006-08-02,55.27,55.27,54.59,54.59,15200,41.8540564520345,41.8540564520345,41.339116007175,41.339116007175,20072.2240856815,0.0,1.0
2006-08-03,56.11,56.21,54.67,55.07,31800,42.490159354508,42.5658858905167,41.399697235982,41.702603380017,41993.2056529389,0.0,1.0
2006-08-04,55.95,57.23,55.67,56.25,29100,42.368996896894,43.338296557806,42.1569625960695,42.5961765049202,38427.7447956139,0.0,1.0
2006-08-07,55.92,56.07,55.74,56.01,24300,42.3462789360914,42.4598687401045,42.2099711712756,42.4144328184993,32089.147715925,0.0,1.0
2006-08-08,55.81,56.18,55.25,55.9,15500,42.2629797464818,42.5431679297141,41.8389111448328,42.3311336288896,20468.386403162,0.0,1.0
2006-08-09,55.74,56.39,55.47,56.39,19100,42.2099711712756,42.7021936553325,42.005509524052,42.7021936553325,25222.3342129287,0.0,1.0
2006-08-10,55.59,55.68,55.12,55.56,17200,42.0963813672625,42.1645352496704,41.7404666480214,42.0736634064599,22713.3062022185,0.0,1.0
2006-08-11,55.47,55.55,54.49,55.0,29600,42.005509524052,42.066090752859,41.2633894711663,41.6495948048109,39088.0153247482,0.0,1.0
2006-08-14,55.35,55.6595,54.97,55.42,10600,41.9146376808415,42.1490113097886,41.6268768440083,41.9676462560476,13997.7352176463,0.0,1.0
2006-08-15,56.78,56.8,55.68,56.21,19800,42.9975271457666,43.0126724529684,42.1645352496704,42.5658858905167,26146.7129537167,0.0,1.0
2006-08-16,57.5,57.5,56.255,56.255,19200,43.5427582050296,43.5427582050296,42.5999628317207,42.5999628317207,25354.3883187556,0.0,1.0
2006-08-17,58.68,58.72,57.03,57.14,15400,44.4363313299328,44.4666219443363,43.1868434857885,43.2701426753981,20336.3322973352,0.0,1.0
2006-08-18,58.06,58.91,57.98,58.82,9900,43.9668268066786,44.6105023627529,43.9062455778716,44.542348480345,13073.3564768583,0.0,1.0
2006-08-21,56.83,57.6,56.18,57.6,42600,43.035390413771,43.6184847410383,42.5431679297141,43.6184847410383,56255.0490822389,0.0,1.0
2006-08-22,56.35,57.02,56.0,56.26,12000,42.671903040929,43.1792708321876,42.4068601648984,42.6037491585211,15846.4926992222,0.0,1.0
2006-08-23,56.34,56.69,55.36,56.25,15500,42.6643303873281,42.9293732633587,41.9222103344424,42.5961765049202,20468.3864031621,0.0,1.0
2006-08-24,55.69,56.95,55.52,56.28,10200,42.1721079032713,43.1262622569815,42.0433727920564,42.6188944657229,13469.5187943389,0.0,1.0
2006-08-25,56.05,56.22,55.26,55.3,5100,42.4447234329027,42.5734585441176,41.8464837984336,41.8767744128371,6734.75939716945,0.0,1.0
2006-08-28,57.65,57.66,56.42,56.57,9600,43.6563480090427,43.6639206626436,42.7249116161351,42.8385014201482,12677.1941593778,0.0,1.0
2006-08-29,58.6,58.87,57.13,58.0,12500,44.3757501011258,44.5802117483494,43.2625700217972,43.9213908850733,16506.7632283565,0.0,1.0
2006-08-30,59.16,59.3599,58.1,58.6,10500,44.7998187027748,44.9511960482563,43.9971174210821,44.3757501011258,13865.6811118194,0.0,1.0
2006-08-31,58.78,59.37,58.68,58.69,8900,44.5120578659416,44.9588444283932,44.4363313299328,44.4439039835337,11752.8154185898,0.0,1.0
2006-09-01,59.98,59.98,58.79,59.33,7600,45.4207762980465,45.4207762980465,44.5196305195424,44.9285538139897,10036.1120428407,0.0,1.0
2006-09-05,59.51,59.99,59.51,59.99,6700,45.0648615788054,45.4283489516474,45.0648615788054,45.4283489516474,8847.62509039908,0.0,1.0
2006-09-06,57.57,58.71,57.45,58.71,13500,43.5957667802357,44.4590492907354,43.5048949370252,44.4590492907354,17827.304286625,0.0,1.0
2006-09-07,57.05,57.17,56.47,56.81,8800,43.2019887929902,43.2928606362007,42.7627748841395,43.0202451065692,11620.761312763,0.0,1.0
2006-09-08,56.41,58.14,56.36,57.68,6200,42.7173389625342,44.0274080354856,42.6794756945299,43.6790659698453,8187.35456126482,0.0,1.0
2006-09-11,56.87,57.27,56.15,56.88,9200,43.0656810281745,43.3685871722095,42.5204499689115,43.0732536817754,12148.9777360704,0.0,1.0
2006-09-12,57.57,57.57,56.3,57.33,6800,43.5957667802357,43.5957667802357,42.6340397729246,43.4140230938147,8979.67919622593,0.0,1.0
2006-09-13,58.75,58.77,56.45,56.45,14100,44.4893399051389,44.5044852123407,42.7476295769377,42.7476295769377,18619.6289215861,0.0,1.0
2006-09-14,59.68,59.68,58.02,58.02,7700,45.1935966900203,45.1935966900203,43.9365361922751,43.9365361922751,10168.1661486676,0.0,1.0
2006-09-15,60.0,60.47,59.64,60.0,53800,45.4359216052483,45.7918363244894,45.1633060756168,45.4359216052483,71045.1089348463,0.0,1.0
2006-09-18,59.25,60.0,58.83,59.37,14500,44.8679725851827,45.4359216052483,44.5499211339459,44.9588444283932,19147.8453448935,0.0,1.0
2006-09-19,59.1,59.54,58.355,59.54,13600,44.7543827811695,45.087579539608,44.1902200879044,45.087579539608,17959.3583924519,0.0,1.0
2006-09-20,59.82,60.29,59.05,59.1,11500,45.2996138404325,45.6555285596736,44.7165195131652,44.7543827811695,15186.222170088,0.0,1.0
2006-09-21,59.57,60.0,58.73,59.8,14000,45.1102975004107,45.4359216052483,44.4741945979372,45.2844685332308,18487.5748157592,0.0,1.0
2006-09-22,60.0,60.0,59.6,59.72,10300,45.4359216052483,45.4359216052483,45.1330154612133,45.2238873044238,13601.5729001657,0.0,1.0
2006-09-25,59.93,60.21,59.53,59.55,18500,45.3829130300421,45.5949473308666,45.0800068860072,45.0951521932089,24430.0095779676,0.0,1.0
2006-09-26,59.75,60.18,59.46,60.05,26800,45.2466052652264,45.572229370064,45.026998310801,45.4737848732526,35390.5003615963,0.0,1.0
2006-09-27,60.08,60.08,54.03,54.03,12200,45.7047508080793,45.7047508080793,41.1023250026719,41.1023250026719,16037.1949751541,0.275,1.0
2006-09-28,60.0,60.0,59.1,59.59,18000,45.6438922850326,45.6438922850326,44.9592339007571,45.3319923544182,23661.4352092438,0.0,1.0
2006-09-29,58.51,59.98,58.51,59.98,7700,44.5104022932876,45.6286776542709,44.5104022932876,45.6286776542709,10121.8361728432,0.0,1.0
2006-10-02,57.68,59.04,57.56,59.04,16300,43.878995116678,44.9135900084721,43.7877073321079,44.9135900084721,21426.7441061485,0.0,1.0
2006-10-03,57.4,57.69,57.03,57.59,9900,43.6659902860145,43.8866024320588,43.3845196169235,43.8105292782505,13013.7893650841,0.0,1.0
2006-10-04,58.18,58.22,57.1,57.6,6500,44.2593608857199,44.2897901472433,43.4377708245894,43.8181365936313,8544.40715889359,0.0,1.0
2006-10-05,59.04,59.15,57.6,57.98,17500,44.9135900084721,44.9972704776613,43.8181365936313,44.1072145781032,23004.1731200981,0.0,1.0
2006-10-06,59.17,59.37,58.44,59.08,15400,45.012485108423,45.1646314160398,44.4571510856218,44.9440192699954,20243.6723456863,0.0,1.0
2006-10-09,58.93,59.27,58.85,59.27,12700,44.8299095392829,45.0885582622314,44.7690510162361,45.0885582622314,16694.4570642997,0.0,1.0
2006-10-10,58.97,59.37,58.97,59.25,26800,44.8603388008062,45.1646314160398,44.8603388008062,45.0733436314697,35229.2479782074,0.0,1.0
2006-10-11,58.99,59.36,58.67,59.01,30400,44.8755534315679,45.1570241006589,44.632119339381,44.8907680623296,39961.5350200561,0.0,1.0
2006-10-12,60.08,60.15,59.1,59.15,17500,45.7047508080793,45.7580020157452,44.9592339007571,44.9972704776613,23004.1731200981,0.0,1.0
2006-10-13,59.87,60.0,59.59,60.0,7700,45.5449971850817,45.6438922850326,45.3319923544182,45.6438922850326,10121.8361728432,0.0,1.0
2006-10-16,60.03,60.07,59.41,60.07,6600,45.6667142311751,45.6971434926985,45.1950606775631,45.6971434926985,8675.85957672272,0.0,1.0
2006-10-17,59.91,60.0,59.34,59.34,9200,45.5754264466051,45.6438922850326,45.1418094698972,45.1418094698972,12093.6224402801,0.0,1.0
2006-10-18,60.0,60.0,59.87,59.87,11300,45.6438922850326,45.6438922850326,45.5449971850817,45.5449971850817,14854.1232146919,0.0,1.0
2006-10-19,60.0,60.23,59.66,59.92,18100,45.6438922850326,45.8188605387919,45.3852435620841,45.5830337619859,23792.8876270729,0.0,1.0
2006-10-20,60.2,60.47,59.81,60.47,56600,45.7960385926494,46.001436107932,45.4993532927967,46.001436107932,74402.0684912887,0.0,1.0
2006-10-23,60.02,60.28,59.61,59.62,13700,45.6591069157943,45.8568971156961,45.3472069851799,45.3548143005607,18008.9812425911,0.0,1.0
2006-10-24,60.46,60.55,60.0,60.26,13400,45.9938287925512,46.0622946309787,45.6438922850326,45.8416824849344,17614.6239891037,0.0,1.0
2006-10-25,60.38,60.59,60.0,60.4,13600,45.9329702695045,46.0927238925021,45.6438922850326,45.9481849002661,17877.5288247619,0.0,1.0
2006-10-26,61.86,61.86,59.93,60.52,20700,47.0588529458686,47.0588529458686,45.5906410773667,46.0394726848362,27210.6504906303,0.0,1.0
2006-10-27,62.0,62.5,61.58,61.79,32700,47.1653553612004,47.5457211302423,46.8458481152051,47.0056017382027,42984.9406301261,0.0,1.0
2006-10-30,62.23,62.67,61.36,61.36,17900,47.3403236149596,47.6750454917166,46.6784871768267,46.6784871768267,23529.9827914146,0.0,1.0
2006-10-31,62.0,62.92,61.53,62.78,12600,47.1653553612004,47.8652283762375,46.8078115383009,47.7587259609058,16563.0046464706,0.0,1.0
2006-11-01,61.72,62.79,61.5,62.79,11100,46.9523505305369,47.7663332762866,46.7849895921584,47.7663332762866,14591.2183790336,0.0,1.0
2006-11-02,60.51,61.4,60.3,60.47,16400,46.0318653694554,46.70891643835,45.8721117464578,46.001436107932,21558.1965239776,0.0,1.0
2006-11-03,60.83,61.13,60.33,61.13,12100,46.2752994616422,46.5035189230674,45.8949336926003,46.5035189230674,15905.742557325,0.0,1.0
2006-11-06,60.64,61.09,60.41,60.9,8600,46.1307604694063,46.473089661544,45.955792215647,46.3285506693081,11304.9079333053,0.0,1.0
2006-11-07,60.33,61.31,60.33,61.13,5700,45.8949336926003,46.6404505999225,45.8949336926003,46.5035189230674,7492.78781626052,0.0,1.0
2006-11-08,60.85,60.92,60.03,60.14,14800,46.2905140924039,46.3437653000698,45.6667142311751,45.7503947003643,19454.9578387115,0.0,1.0
2006-11-09,60.34,61.98,60.34,61.98,10800,45.9025410079811,47.1501407304387,45.9025410079811,47.1501407304387,14196.8611255463,0.0,1.0
2006-11-10,60.45,61.26,60.2,60.66,21800,45.9862214771703,46.6024140230183,45.7960385926494,46.145975100168,28656.6270867508,0.0,1.0
2006-11-13,60.27,60.6,60.0,60.456,11500,45.8492898003153,46.1003312078829,45.6438922850326,45.9907858663989,15117.0280503502,0.0,1.0
2006-11-14,60.51,61.09,59.99,60.33,21800,46.0318653694554,46.473089661544,45.6362849696518,45.8949336926003,28656.6270867508,0.0,1.0
2006-11-15,61.0,61.79,60.0,61.78,16300,46.4046238231165,47.0056017382027,45.6438922850326,46.9979944228219,21426.7441061485,0.0,1.0
2006-11-16,61.0,61.43,60.6,61.43,12500,46.4046238231165,46.7317383844925,46.1003312078829,46.7317383844925,16431.5522286415,0.0,1.0
2006-11-17,60.0,60.94,58.26,60.94,14400,45.6438922850326,46.3589799308314,44.3202194087667,46.3589799308314,18929.148167395,0.0,1.0
2006-11-20,60.51,60.69,59.6,59.9,19300,46.0318653694554,46.1687970463105,45.339599669799,45.5678191312242,25370.3166410225,0.0,1.0
2006-11-21,60.0,60.66,59.9,60.02,14900,45.6438922850326,46.145975100168,45.5678191312242,45.6591069157943,19586.4102565407,0.0,1.0
2006-11-22,60.02,60.36,59.76,60.35,6600,45.6591069157943,45.9177556387428,45.4613167158925,45.910148323362,8675.85957672271,0.0,1.0
2006-11-24,59.99,60.27,59.52,59.52,7400,45.6362849696518,45.8492898003153,45.2787411467523,45.2787411467523,9727.47891935576,0.0,1.0
2006-11-27,57.11,59.98,56.87,59.52,16700,43.4453781399702,45.6286776542709,43.2628025708301,45.2787411467523,21952.553777465,0.0,1.0
2006-11-28,55.25,56.85,54.97,56.85,23300,42.0304174791342,43.2475879400684,41.8174126484707,43.2475879400684,30628.4133541877,0.0,1.0
2006-11-29,55.29,55.3,54.9001,54.94,10000,42.0608467406575,42.0684540560384,41.7642375139586,41.7945907023282,13145.2417829132,0.0,1.0
2006-11-30,56.99,57.1,54.98,55.28,13400,43.3540903554001,43.4377708245894,41.8250199638515,42.0532394252767,17614.6239891037,0.0,1.0
2006-12-01,56.19,57.75,55.79,57.35,12900,42.745505124933,43.9322463243439,42.4412125096995,43.6279537091103,16957.361899958,0.0,1.0
2006-12-04,56.19,56.235,55.2,56.235,11600,42.745505124933,42.7797380441468,41.99238090223,42.7797380441468,15248.4804681793,0.0,1.0
2006-12-05,56.2,56.78,55.91,56.51,12500,42.7531124403139,43.1943367324025,42.5325002942695,42.9889392171199,16431.5522286415,0.0,1.0
2006-12-06,54.48,56.01,54.22,55.57,21300,41.4446541948096,42.6085734480779,41.2468639949078,42.273851571321,27999.3649976051,0.0,1.0
2006-12-07,52.24,54.11,52.1337,54.1,19400,39.7406155495017,41.1631835257186,39.6597497870034,41.1555762103377,25501.7690588516,0.0,1.0
2006-12-08,51.86,52.2,51.5,52.14,15400,39.4515375650298,39.7101862879784,39.1776742113196,39.6645423956933,20243.6723456863,0.0,1.0
2006-12-11,51.67,52.96,51.11,51.46,36400,39.3069985727939,40.2883422569221,38.8809889114669,39.1472449497963,47848.6800898041,0.0,1.0
2006-12-12,51.5,52.59,51.4301,51.97,20700,39.1776742113196,40.0068715878311,39.1244990768076,39.5352180342191,27210.6504906304,0.0,1.0
2006-12-13,51.78,52.48,51.44,52.09,15100,39.3906790419831,39.9231911186418,39.1320303190346,39.6265058187891,19849.315092199,0.0,1.0
2006-12-14,52.13,52.4,51.98,52.28,11100,39.6569350803125,39.8623325955951,39.5428253495999,39.7710448110251,14591.2183790336,0.0,1.0
2006-12-15,51.59,52.29,51.59,52.02,18700,39.2461400497472,39.7786521264059,39.2461400497472,39.5732546111233,24581.6021340477,0.0,1.0
2006-12-18,50.06,51.71,49.64,51.19,19900,38.0822207964789,39.3374278343173,37.7627135504836,38.9418474345136,26159.0311479972,0.0,1.0
2006-12-19,49.47,49.97,49.3,49.62,28500,37.6333891890094,38.0137549580513,37.5040648275351,37.747498919722,37463.9390813026,0.0,1.0
2006-12-20,49.84,51.13,49.33,49.92,24900,37.9148598581004,38.8962035422286,37.5268867736776,37.9757183811471,32731.6520394539,0.0,1.0
2006-12-21,49.32,50.17,48.9,50.17,12700,37.5192794582968,38.1659012656681,37.1997722123016,38.1659012656681,16694.4570642998,0.0,1.0
2006-12-22,49.45,49.8,49.08,49.8,7300,37.6181745582477,37.8844305965771,37.3367038891567,37.8844305965771,9596.02650152664,0.0,1.0
2006-12-26,50.03,51.04,49.75,51.04,10600,38.0593988503364,38.8277377038011,37.8463940196729,38.8277377038011,13933.956289888,0.0,1.0
2006-12-27,50.89,51.25,50.25,50.25,15400,38.9228291460615,39.1981724058883,38.4333300174807,38.4333300174807,20134.8673052278,0.275,1.0
2006-12-28,50.53,51.06,48.5,48.5,16800,38.6474858862348,39.0528523520908,37.0948558377674,37.0948558377674,21965.3097875212,0.0,1.0
2006-12-29,50.63,50.87,50.21,50.87,19900,38.7239701250756,38.9075322982934,38.4027363219444,38.9075322982934,26018.4324268852,0.0,1.0
2007-01-03,51.4,51.82,51.15,51.4,25700,39.3128987641494,39.6341325672806,39.1216881670475,39.3128987641494,33601.6941392437,0.0,1.0
2007-01-04,51.33,51.33,50.42,50.98,16200,39.2593597969609,39.2593597969609,38.56335322351,38.9916649610182,21180.8344379668,0.0,1.0
2007-01-05,50.2,51.0,50.11,50.99,12500,38.3950878980603,39.0069618087864,38.3262520831036,38.9993133849023,16343.2364490485,0.0,1.0
2007-01-08,48.76,50.2,47.05,50.1,53300,37.2937148587534,38.3950878980603,35.9858343745765,38.3186036592196,69687.5602187428,0.0,1.0
2007-01-09,48.16,49.02,47.87,49.02,17700,36.8348094257089,37.4925738797394,36.6130051330707,37.4925738797394,23142.0228118526,0.0,1.0
2007-01-10,48.09,48.32,47.56,47.79,25200,36.7812704585203,36.9571842078541,36.3759039926643,36.5518177419981,32947.9646812818,0.0,1.0
2007-01-11,47.56,48.6101,47.04,47.73,58800,36.3759039926643,37.1790649847311,35.9781859506924,36.5059271986936,76878.5842563241,0.0,1.0
2007-01-12,47.54,47.83,47.31,47.44,18100,36.3606071448962,36.5824114375344,36.1846933955624,36.2841229060554,23665.0063782222,0.0,1.0
2007-01-16,47.59,47.8,47.5001,47.6,16100,36.3988492643166,36.5594661658821,36.3300899335987,36.4064976882006,21050.0885463744,0.0,1.0
2007-01-17,48.38,48.43,47.53,47.68,50300,37.0030747511585,37.0413168705789,36.3529587210121,36.4676850792732,65765.1834709712,0.0,1.0
2007-01-18,49.57,49.6,48.73,48.75,17500,37.9132371933635,37.9361824650158,37.2707695871012,37.2860664348693,22880.5310286679,0.0,1.0
2007-01-19,50.72,50.74,49.15,49.37,16200,38.7928059400323,38.8081027878004,37.5920033902324,37.760268715682,21180.8344379668,0.0,1.0
2007-01-22,50.27,51.55,50.17,50.46,19100,38.4486268652489,39.4276251224105,38.3721426264081,38.5939469190463,24972.4652941461,0.0,1.0
2007-01-23,50.26,50.48,49.99,50.1,8000,38.4409784413648,38.6092437668144,38.2344709964947,38.3186036592196,10459.671327391,0.0,1.0
2007-01-24,51.48,51.64,50.84,51.41,7900,39.374086155222,39.4964609373672,38.8845870266412,39.3205471880335,10328.9254357986,0.0,1.0
2007-01-25,51.43,51.97,50.98,51.27,16400,39.3358440358016,39.7488589255417,38.9916649610182,39.2134692536564,21442.3262211516,0.0,1.0
2007-01-26,52.06,52.44,50.94,52.44,24500,39.8176947404984,40.1083348480933,38.9610712654819,40.1083348480933,32032.7434401351,0.0,1.0
2007-01-29,52.37,52.4,51.85,51.85,15100,40.0547958809048,40.077741152557,39.6570778389328,39.6570778389328,19742.6296304506,0.0,1.0
2007-01-30,52.36,52.45,52.07,52.37,7800,40.0471474570207,40.1159832719774,39.8253431643825,40.0547958809048,10198.1795442063,0.0,1.0
2007-01-31,52.33,52.78,51.93,52.15,27300,40.0242021853685,40.3683812601519,39.7182652300054,39.8865305554551,35693.6284047219,0.0,1.0
2007-02-01,52.18,52.42,52.18,52.37,4300,39.9094758271073,40.0930380003251,39.9094758271073,40.0547958809048,5622.07333847268,0.0,1.0
2007-02-02,52.7306,52.79,52.21,52.48,14700,40.3305980461645,40.3760296840359,39.9324210987595,40.1389285436296,19219.646064081,0.0,1.0
2007-02-05,50.35,52.52,50.21,52.52,16400,38.5098142563215,40.1695222391659,38.4027363219444,40.1695222391659,21442.3262211516,0.0,1.0
2007-02-06,50.56,50.75,50.37,50.6,14100,38.6704311578871,38.8157512116845,38.5251111040896,38.7010248534234,18435.1707145267,0.0,1.0
2007-02-07,50.33,50.7,49.9901,50.36,11500,38.4945174085533,38.7775090922641,38.2345474807336,38.5174626802055,15035.7775331246,0.0,1.0
2007-02-08,50.44,50.74,50.21,50.36,5600,38.5786500712781,38.8081027878004,38.4027363219444,38.5174626802055,7321.76992917373,0.0,1.0
2007-02-09,49.62,50.44,49.39,50.02,9900,37.9514793127839,38.5786500712781,37.7755655634502,38.257416268147,12943.8432676464,0.0,1.0
2007-02-12,49.84,50.0381,49.33,49.82,8100,38.1197446382336,38.2712599153771,37.7296750201457,38.1044477904654,10590.4172189834,0.0,1.0
2007-02-13,50.09,50.39,49.8,50.0,6300,38.3109552353355,38.5404079518578,38.0891509426973,38.2421194203788,8236.99117032044,0.0,1.0
2007-02-14,48.57,50.05,48.57,49.89,7600,37.148394804956,38.2803615397992,37.148394804956,38.157986757654,9936.68776102148,0.0,1.0
2007-02-15,48.81,49.08,48.64,48.87,9900,37.3319569781738,37.5384644230438,37.2019337721445,37.3778475214782,12943.8432676464,0.0,1.0
2007-02-16,48.8,49.3,48.32,48.82,9700,37.3243085542897,37.7067297484935,36.9571842078541,37.3396054020579,12682.3514844616,0.0,1.0
2007-02-20,49.75,49.91,48.695,48.695,15400,38.0509088232769,38.1732836054221,37.2440001035069,37.2440001035069,20134.8673052277,0.0,1.0
2007-02-21,49.57,50.13,49.25,49.52,9200,37.9132371933635,38.3415489308718,37.6684876290731,37.8749950739432,12028.6220264997,0.0,1.0
2007-02-22,50.42,50.42,49.23,49.91,11600,38.56335322351,38.56335322351,37.653190781305,38.1732836054221,15166.523424717,0.0,1.0
2007-02-23,49.17,50.76,48.75,50.24,10200,37.6073002380005,38.8233996355686,37.2860664348693,38.4256815935966,13336.0809424236,0.0,1.0
2007-02-26,48.93,50.24,48.84,50.24,3800,37.4237380647827,38.4256815935966,37.354902249826,38.4256815935966,4968.34388051074,0.0,1.0
2007-02-27,47.5,49.7,47.25,48.75,19900,36.3300134493599,38.0126667038565,36.138802852258,37.2860664348693,26018.4324268852,0.0,1.0
2007-02-28,47.56,48.68,47.5,48.68,12600,36.3759039926643,37.2325274676808,36.3300134493599,37.2325274676808,16473.9823406409,0.0,1.0
2007-03-01,48.13,48.87,47.26,47.5,13300,36.8118641540566,37.3778475214782,36.146451276142,36.3300134493599,17389.2035817876,0.0,1.0
2007-03-02,46.44,48.03,46.39,47.94,24200,35.5192805176478,36.7353799152159,35.4810383982275,36.6665441002592,31640.5057653579,0.0,1.0
2007-03-05,46.86,47.21,46.25,46.25,17700,35.840514320779,36.1082091567217,35.3739604638504,35.3739604638504,23142.0228118527,0.0,1.0
2007-03-06,47.68,47.78,46.69,47.73,20900,36.4676850792732,36.544169318114,35.7104911147497,36.5059271986936,27325.8913428091,0.0,1.0
2007-03-07,47.13,47.95,46.81,47.55,14200,36.0470217656491,36.6741925241433,35.8022722013586,36.3682555687802,18565.9166061191,0.0,1.0
2007-03-08,47.35,47.9,46.85,47.41,7600,36.2152870910987,36.6359504047229,35.8328658968949,36.2611776344032,9936.68776102149,0.0,1.0
2007-03-09,47.1,47.88,47.056,47.88,6600,36.0240764939968,36.6206535569547,35.9904234289069,36.6206535569547,8629.22884509761,0.0,1.0
2007-03-12,47.93,47.93,47.35,47.4,13600,36.6588956763751,36.6588956763751,36.2152870910987,36.2535292105191,17781.4412565648,0.0,1.0
2007-03-13,48.61,48.92,47.69,47.69,21300,37.1789885004923,37.4160896408986,36.4753335031573,36.4753335031573,27848.8749091786,0.0,1.0
2007-03-14,49.33,49.33,48.39,48.42,14400,37.7296750201457,37.7296750201457,37.0107231750426,37.0336684466948,18827.4083893039,0.0,1.0
2007-03-15,50.04,50.04,49.51,49.53,9300,38.2727131159151,38.2727131159151,37.8673466500591,37.8826434978272,12159.3679180921,0.0,1.0
2007-03-16,49.93,50.37,49.72,50.03,31500,38.1885804531903,38.5251111040896,38.0279635516247,38.265064692031,41184.9558516022,0.0,1.0
2007-03-19,52.55,52.59,50.33,50.33,30600,40.1924675108181,40.2230612063544,38.4945174085533,38.4945174085533,40008.2428272707,0.0,1.0
2007-03-20,53.31,53.39,52.18,52.59,13700,40.7737477260079,40.8349351170805,39.9094758271073,40.2230612063544,17912.1871481571,0.0,1.0
2007-03-21,55.5,55.9,53.69,53.69,26900,42.4487525566205,42.7546895119835,41.0643878336028,41.0643878336028,35170.6448383523,0.0,1.0
2007-03-22,55.78,55.78,54.67,55.75,16900,42.6629084253746,42.6629084253746,41.8139333742422,42.6399631537224,22096.0556791136,0.0,1.0
2007-03-23,58.83,60.45,55.56,55.56,51900,44.9956777100177,46.234722379238,42.4946430999249,42.4946430999249,67857.1177364493,0.0,1.0
2007-03-26,59.98,60.0,59.3,59.3,30400,45.8752464566864,45.8905433044546,45.3551536325693,45.3551536325693,39746.7510440859,0.0,1.0
2007-03-27,56.55,59.7,56.4,59.55,25900,43.2518370644484,45.6610905879323,43.1371107061873,45.5463642296712,33863.1859224285,0.0,1.0
2007-03-28,57.39,57.89,55.632,56.32,15600,44.1046363275229,44.4888899982627,42.7536004212015,43.2823334721395,20299.0904029133,0.275,1.0
2007-03-29,56.6,57.8,56.41,57.79,8500,43.4975155277539,44.4197243375296,43.3514991328727,44.4120392641148,11060.4018221002,0.0,1.0
2007-03-30,57.33,57.7899,56.42,57.34,15100,44.0585258870341,44.4119624133806,43.3591842062875,44.0662109604489,19648.478531025,0.0,1.0
2007-04-02,57.35,57.46,56.84,57.4,6600,44.0738960338637,44.1584318414265,43.681957289709,44.1123214009377,8588.07670892485,0.0,1.0
2007-04-03,57.31,57.69,56.54,57.43,18700,44.0431557402045,44.3351885299668,43.4514050872651,44.1353766211821,24332.8840086204,0.0,1.0
2007-04-04,57.28,57.61,57.06,57.06,9000,44.0201005199601,44.2737079426484,43.8510289048346,43.8510289048346,11711.0136939884,0.0,1.0
2007-04-05,55.64,57.15,55.51,57.15,12900,42.7597484799333,43.9201945655677,42.6598425255409,43.9201945655677,16785.7862947168,0.0,1.0
2007-04-09,57.33,57.91,54.97,55.26,25500,44.0585258870341,44.5042601450923,42.2448485611419,42.467715690171,33181.2054663005,0.0,1.0
2007-04-10,58.58,58.85,57.55,57.55,13600,45.0191600638838,45.2266570460833,44.2275975021596,44.2275975021596,17696.6429153603,0.0,1.0
2007-04-11,58.75,59.55,58.03,58.59,15900,45.1498063119353,45.7646121851191,44.5964810260699,45.0268451372986,20689.4575260462,0.0,1.0
2007-04-12,58.97,59.13,58.04,58.33,15300,45.3188779270609,45.4418391016976,44.6041660994847,44.8270332285138,19908.7232797803,0.0,1.0
2007-04-13,60.2,60.2,58.88,58.88,27700,46.264141957081,46.264141957081,45.2497122663277,45.2497122663277,36043.8977026088,0.0,1.0
2007-04-16,60.0,60.95,59.87,60.63,19300,46.110440488785,46.8405224631908,46.0105345343926,46.5946001139173,25113.6182548863,0.0,1.0
2007-04-17,59.56,60.6,58.97,60.24,7000,45.7722972585339,46.5715448936729,45.3188779270609,46.2948822507402,9108.56620643545,0.0,1.0
2007-04-18,59.8,59.96,59.39,59.56,6700,45.9567390204891,46.0797001951258,45.6416510104824,45.7722972585339,8718.19908330249,0.0,1.0
2007-04-19,59.25,59.73,58.65,59.72,8200,45.5340599826752,45.9029435065855,45.0729555777874,45.8952584331707,10670.0346989672,0.0,1.0
2007-04-20,60.05,60.61,59.53,59.97,24300,46.148865855859,46.5792299670877,45.7492420382895,46.0873852685406,31619.7369737688,0.0,1.0
2007-04-23,61.34,62.0599,60.4,60.99,47500,47.1402403263679,47.6934887614992,46.4178434253769,46.87126275685,61808.1278293834,0.0,1.0
2007-04-24,60.94,62.24,60.77,61.95,23300,46.832837389776,47.8318969336997,46.7021911417244,47.6090298046705,30318.5132299923,0.0,1.0
2007-04-25,60.12,61.61,60.0,61.0,14900,46.2026613697626,47.3477373085674,46.110440488785,46.8789478302648,19388.2337822697,0.0,1.0
2007-04-26,59.5,60.22,58.7001,60.22,15400,45.7261868180451,46.2795121039106,45.1114577955955,46.2795121039106,20038.845654158,0.0,1.0
2007-04-27,60.02,60.43,59.18,59.26,29600,46.1258106356146,46.4408986456213,45.4802644687716,45.54174505609,38516.2228157842,0.0,1.0
2007-04-30,58.51,60.34,58.46,60.34,25200,44.9653645499802,46.3717329848881,44.9269391829062,46.3717329848881,32790.8383431676,0.0,1.0
2007-05-01,58.5,59.37,58.0,59.37,10900,44.9576794765654,45.6262808636528,44.5734258058255,45.6262808636528,14183.3388071638,0.0,1.0
2007-05-02,60.05,60.28,58.73,58.73,18400,46.148865855859,46.3256225443994,45.1344361651057,45.1344361651057,23942.5168854875,0.0,1.0
2007-05-03,59.73,61.33,59.41,60.94,39000,45.9029435065855,47.1325552529531,45.657021157312,46.832837389776,50747.7260072832,0.0,1.0
2007-05-04,59.81,60.38,59.18,60.21,12900,45.9644240939039,46.4024732785473,45.4802644687716,46.2718270304958,16785.7862947167,0.0,1.0
2007-05-07,59.9,60.47,59.66,60.47,14600,46.033589754637,46.4716389392805,45.8491479926819,46.4716389392805,18997.8666591368,0.0,1.0
2007-05-08,58.99,60.99,58.58,60.47,25100,45.3342480738905,46.87126275685,45.0191600638838,46.4716389392805,32660.7159687899,0.0,1.0
2007-05-09,59.94,59.94,58.72,58.81,14900,46.0643300482962,46.0643300482962,45.1267510916909,45.1959167524241,19388.2337822698,0.0,1.0
2007-05-10,58.34,60.22,58.1,60.22,20200,44.8347183019286,46.2795121039106,44.6502765399735,46.2795121039106,26284.7196242852,0.0,1.0
2007-05-11,58.6,58.68,57.56,58.3,9000,45.0345302107134,45.0960107980317,44.2352825755744,44.8039780082694,11711.0136939884,0.0,1.0
2007-05-14,59.02,59.87,58.71,58.83,8300,45.3573032941349,46.0105345343926,45.1190660182761,45.2112868992537,10800.1570733449,0.0,1.0
2007-05-15,58.72,59.1,58.7,59.1,17400,45.1267510916909,45.4187838814532,45.1113809448613,45.4187838814532,22641.293141711,0.0,1.0
2007-05-16,59.92,60.8,58.61,59.04,17900,46.0489599014666,46.7252463619688,45.0422152841282,45.3726734409645,23291.9050135992,0.0,1.0
2007-05-17,59.53,60.19,59.53,59.66,8500,45.7492420382895,46.2564568836662,45.7492420382895,45.8491479926819,11060.4018221002,0.0,1.0
2007-05-18,59.37,59.48,58.38,59.48,5100,45.6262808636528,45.7108166712155,44.8654585955878,45.7108166712155,6636.24109326011,0.0,1.0
2007-05-21,60.05,60.25,59.21,59.21,17400,46.148865855859,46.302567324155,45.503319689016,45.503319689016,22641.293141711,0.0,1.0
2007-05-22,60.05,60.53,59.77,59.98,22100,46.148865855859,46.5177493797693,45.9336838002447,46.0950703419554,28757.0447374605,0.0,1.0
2007-05-23,60.05,60.05,59.63,59.75,14500,46.148865855859,46.148865855859,45.8260927724375,45.9183136534151,18867.7442847591,0.0,1.0
2007-05-24,58.07,60.09,57.33,60.04,10900,44.6272213197291,46.1796061495182,44.0585258870341,46.1411807824442,14183.3388071638,0.0,1.0
2007-05-25,58.15,58.15,56.25,58.09,25000,44.6887019070475,44.6887019070475,43.228537958236,44.6425914665587,32530.5935944123,0.0,1.0
2007-05-29,58.6,58.63,57.79,58.48,9300,45.0345302107134,45.0575854309578,44.4120392641148,44.9423093297358,12101.3808171214,0.0,1.0
2007-05-30,59.24,59.42,58.11,58.37,10600,45.5263749092604,45.6647062307268,44.6579616133883,44.857773522173,13792.9716840308,0.0,1.0
2007-05-31,59.94,60.2,58.79,59.0,24200,46.0643300482962,46.264141957081,45.1805466055945,45.3419331473053,31489.6145993911,0.0,1.0
2007-06-01,60.15,61.1,60.0,60.34,23500,46.225716590007,46.9557985644127,46.110440488785,46.3717329848881,30578.7579787476,0.0,1.0
2007-06-04,59.88,60.19,58.8,59.84,8100,46.0182196078075,46.2564568836662,45.1882316790093,45.9874793141483,10539.9123245896,0.0,1.0
2007-06-05,58.65,59.7,58.2,59.7,17400,45.0729555777874,45.8798882863411,44.7271272741215,45.8798882863411,22641.293141711,0.0,1.0
2007-06-06,58.98,59.03,58.03,58.03,6600,45.3265630004757,45.3649883675497,44.5964810260699,44.5964810260699,8588.07670892484,0.0,1.0
2007-06-07,57.81,58.99,57.7,58.99,11900,44.4274094109444,45.3342480738905,44.3428736033816,45.3342480738905,15484.5625509402,0.0,1.0
2007-06-08,59.23,59.36,56.33,57.8,17200,45.5186898358456,45.618595790238,43.2900185455543,44.4197243375296,22381.0483929557,0.0,1.0
2007-06-11,60.0,60.19,59.06,59.83,11900,46.110440488785,46.2564568836662,45.3880435877941,45.9797942407335,15484.5625509403,0.0,1.0
2007-06-12,59.26,59.95,59.1352,59.54,9700,45.54174505609,46.072015121711,45.4458353398733,45.7569271117043,12621.870314632,0.0,1.0
2007-06-13,59.98,60.11,59.77,59.86,7100,46.0950703419554,46.1949762963478,45.9336838002447,46.0028494609779,9238.6885808131,0.0,1.0
2007-06-14,60.11,60.32,59.79,59.79,17300,46.1949762963478,46.3563628380585,45.9490539470743,45.9490539470743,22511.1707673333,0.0,1.0
2007-06-15,60.6,61.35,60.01,61.19,37300,46.5715448936729,47.1479253997827,46.1181255621998,47.0249642251459,48535.6456428631,0.0,1.0
2007-06-18,60.5,61.293,59.79,60.84,15200,46.4946941595249,47.1041204813183,45.9490539470743,46.755986655628,19778.6009054027,0.0,1.0
2007-06-19,60.305,60.46,60.04,60.18,15400,46.3448352279363,46.4639538658657,46.1411807824442,46.2487718102514,20038.845654158,0.0,1.0
2007-06-20,59.58,60.85,59.5,60.0,16000,45.7876674053635,46.7636717290428,45.7261868180451,46.110440488785,20819.5799004239,0.0,1.0
2007-06-21,60.4,60.87,59.01,59.63,29000,46.4178434253769,46.7790418758724,45.3496182207201,45.8260927724375,37735.4885695183,0.0,1.0
2007-06-22,60.67,61.8,59.63,60.4,72000,46.6253404075765,47.4937537034486,45.8260927724375,46.4178434253769,93688.1095519074,0.0,1.0
2007-06-25,60.79,61.09,60.19,60.66,32900,46.717561288554,46.9481134909979,46.2564568836662,46.6176553341617,42810.2611702466,0.0,1.0
2007-06-26,61.13,61.25,60.59,60.86,23400,46.9788537846571,47.0710746656347,46.5638598202581,46.7713568024576,30448.6356043699,0.0,1.0
2007-06-27,61.58,62.03,60.22,60.64,20600,47.53602160723,47.8833942886729,46.4861841699803,46.8103986726604,26686.0363385366,0.275,1.0
2007-06-28,61.6,61.87,61.34,61.78,13300,47.5514603930719,47.7598840019376,47.3507561771271,47.690409465649,17229.3341408998,0.0,1.0
2007-06-29,60.99,62.23,60.99,61.69,16000,47.0805774248937,48.0377821470919,47.0805774248937,47.6209349293604,20727.0185153682,0.0,1.0
2007-07-02,64.11,64.54,61.37,61.37,36100,49.4890280162311,49.8209619118321,47.3739143558899,47.3739143558899,46765.3355252996,0.0,1.0
2007-07-03,63.96,64.62,63.5,64.11,10700,49.3732371224168,49.8827170551997,49.018145048053,49.4890280162311,13861.1936321525,0.0,1.0
2007-07-05,63.85,63.95,63.63,63.89,12400,49.2883238002863,49.3655177294959,49.1184971560254,49.3192013719702,16063.4393494104,0.0,1.0
2007-07-06,64.85,64.94,63.7,64.56,25900,50.0602630923817,50.1297376286702,49.172532906472,49.836400697674,33551.8612217523,0.0,1.0
2007-07-09,63.22,65.0,62.94,65.0,13400,48.8020020462663,50.176053986196,48.5858590444796,50.176053986196,17358.8780066209,0.0,1.0
2007-07-10,60.29,63.11,60.01,62.58,29200,46.540219920427,48.7170887241358,46.3240769186403,48.3079608993253,37826.808790547,0.0,1.0
2007-07-11,59.58,59.58,56.5,56.5,48400,45.9921430230393,45.9921430230393,43.6145700033857,43.6145700033857,62699.2310089889,0.0,1.0
2007-07-12,59.36,60.1,58.74,59.84,28000,45.8223163787783,46.3935514549289,45.3437140176792,46.1928472389841,36272.2824018945,0.0,1.0
2007-07-13,58.62,60.29,57.14,59.34,22300,45.2510813026278,46.540219920427,44.1086111503267,45.8068775929364,28888.2820557945,0.0,1.0
2007-07-16,57.64,58.54,57.33,58.3,19400,44.4945807963744,45.1893261592602,44.2552796158248,45.0040607291573,25131.509949884,0.0,1.0
2007-07-17,58.52,58.86,57.27,57.47,15100,45.1738873734183,45.4363467327307,44.2089632582991,44.3633511167182,19561.1237238788,0.0,1.0
2007-07-18,56.93,58.78,55.75,58.78,29500,43.9465038989867,45.3745915893631,43.0356155343142,45.3745915893631,38215.4403877102,0.0,1.0
2007-07-19,56.33,57.1,55.27,56.67,21700,43.4833403237295,44.0777335786429,42.6650846741085,43.7457996830419,28111.0188614682,0.0,1.0
2007-07-20,55.05,56.24,53.2,56.21,28400,42.4952580298475,43.4138657874409,41.0671703394712,43.3907076086781,36790.4578647786,0.0,1.0
2007-07-23,55.27,55.566,54.57,55.13,13500,42.6650846741085,42.8935787045687,42.1247271696417,42.5570131732151,17488.4218723419,0.0,1.0
2007-07-24,53.53,55.67,52.57,55.46,22100,41.3219103058626,42.9738603909466,40.5808485854511,42.8117531396066,28629.1943243524,0.0,1.0
2007-07-25,53.15,54.32,52.72,54.12,11800,41.0285733748664,41.9317423466179,40.6966394792654,41.7773544881988,15286.1761550841,0.0,1.0
2007-07-26,49.98,53.15,49.86,52.94,27900,38.5815258189242,41.0285733748664,38.4888931038728,40.8664661235264,36142.7385361734,0.0,1.0
2007-07-27,47.2,50.4,47.2,49.78,40100,36.4355345868992,38.9057403216042,36.4355345868992,38.4271379605051,51947.0901541417,0.0,1.0
2007-07-30,47.01,53.2,45.86,47.18,37100,36.2888661214011,41.0671703394712,35.4011359354915,36.4200958010573,48060.7741825101,0.0,1.0
2007-07-31,48.03,48.03,46.53,47.0,32400,37.0762441993383,37.0762441993383,35.9183352611954,36.2811467284802,41972.2124936207,0.0,1.0
2007-08-01,48.22,48.8499,46.766,47.94,39100,37.2229126648364,37.7091572249273,36.1005129341298,37.0067696630498,50651.6514969312,0.0,1.0
2007-08-02,50.5,51.65,48.86,48.86,33600,38.9829342508138,39.8706644367234,37.7169538117775,37.7169538117775,43526.7388822733,0.0,1.0
2007-08-03,47.11,51.08,46.87,50.7,24400,36.3660600506106,39.4306590402291,36.1807946205078,39.1373221092328,31608.7032359366,0.0,1.0
2007-08-06,48.62,48.65,47.03,47.15,30400,37.5316883816746,37.5548465604374,36.304304907243,36.3969376222945,39381.3351791996,0.0,1.0
2007-08-07,49.3,50.32,48.25,48.25,32100,38.0566071002994,38.8439851782366,37.2460708435993,37.2460708435993,41583.5808964575,0.0,1.0
2007-08-08,52.42,54.25,49.16,49.65,68000,40.4650576916368,41.8777065961712,37.948535599406,38.3267858525328,88089.828690315,0.0,1.0
2007-08-09,52.51,55.29,50.36,52.2,41200,40.5345322279254,42.6805234599504,38.8748627499204,40.2952310473758,53372.0726770732,0.0,1.0
2007-08-10,47.99,52.76,47.54,52.29,55600,37.0453666276545,40.7275170509492,36.6979939462116,40.3647055836644,72026.3893409047,0.0,1.0
2007-08-13,48.58,52.48,46.68,48.76,67700,37.5008108099908,40.5113740491625,36.0341261550097,37.6397598825679,87701.1970931518,0.0,1.0
2007-08-14,49.72,49.86,48.55,48.8,45100,38.3808216029794,38.4888931038728,37.4776526312279,37.6706374542517,58424.2834401943,0.0,1.0
2007-08-15,49.29,52.88,49.03,49.695,40700,38.0488877073784,40.8201497660007,37.8481834914337,38.361523120677,52724.353348468,0.0,1.0
2007-08-16,51.04,51.54,48.41,49.13,35900,39.3997814685453,39.7857511145929,37.3695811303346,37.9253774206432,46506.2477938574,0.0,1.0
2007-08-17,51.03,53.01,50.61,52.6,45500,39.3920620756243,40.920501873973,39.0678475729443,40.604006764214,58942.4589030784,0.0,1.0
2007-08-20,51.22,51.87,49.606,50.83,14900,39.5387305411224,40.0404910809844,38.2928205236806,39.2376742172052,19302.0359924367,0.0,1.0
2007-08-21,51.59,51.85,50.03,51.75,27900,39.8243480791977,40.0250522951425,38.620122783529,39.9478583659329,36142.7385361734,0.0,1.0
2007-08-22,51.15,52.03,50.75,51.34,12900,39.4846947906757,40.1640013677196,39.1759190738376,39.6313632561739,16711.1586780157,0.0,1.0
2007-08-23,50.86,51.34,49.26,51.2,9200,39.2608323959681,39.6313632561739,38.0257295286156,39.5232917552805,11918.0356463367,0.0,1.0
2007-08-24,50.8,51.3,50.09,50.35,8900,39.2145160384424,39.60048568449,38.6664391410547,38.8671433569995,11529.4040491736,0.0,1.0
2007-08-27,49.83,51.68,49.57,50.5,12200,38.4657349251099,39.8938226154863,38.2650307091651,38.9829342508138,15804.3516179683,0.0,1.0
2007-08-28,47.6,49.79,47.6,49.6,18800,36.7443103037374,38.4348573534261,36.7443103037374,38.288188887928,24354.2467555576,0.0,1.0
2007-08-29,48.3,49.45,47.02,47.74,20000,37.2846678082041,38.1723979941137,36.2965855143221,36.8523818046307,25908.7731442103,0.0,1.0
2007-08-30,49.54,49.79,47.74,47.86,25200,38.2418725304023,38.4348573534261,36.8523818046307,36.9450145196821,32645.054161705,0.0,1.0
2007-08-31,51.15,51.33,49.461,50.25,13000,39.4846947906757,39.6236438632529,38.1808893263267,38.7899494277899,16840.7025437367,0.0,1.0
2007-09-04,52.22,52.76,51.1,51.13,20800,40.3106698332177,40.7275170509492,39.446097826071,39.4692560048338,26945.1240699787,0.0,1.0
2007-09-05,49.82,51.99,49.81,51.99,9500,38.458015532189,40.1331237960358,38.450296139268,40.1331237960358,12306.6672434999,0.0,1.0
2007-09-06,48.71,49.83,47.54,49.82,33500,37.6011629179632,38.4657349251099,36.6979939462116,38.458015532189,43397.1950165522,0.0,1.0
2007-09-07,48.31,48.68,47.57,48.23,12100,37.292387201125,37.5780047392003,36.7211521249745,37.2306320577574,15674.8077522472,0.0,1.0
2007-09-10,47.62,49.26,47.0,48.74,21000,36.7597490895793,38.0257295286156,36.2811467284802,37.624321096726,27204.2118014208,0.0,1.0
2007-09-11,48.94,49.02,47.06,48.36,18800,37.7787089551451,37.8404640985127,36.3274630860059,37.3309841657298,24354.2467555577,0.0,1.0
2007-09-12,48.91,49.98,48.69,49.45,11900,37.7555507763822,38.5815258189242,37.5857241321212,38.1723979941137,15415.7200208051,0.0,1.0
2007-09-13,48.52,49.98,47.31,48.85,9700,37.454494452465,38.5815258189242,36.5204479090297,37.7092344188565,12565.754974942,0.0,1.0
2007-09-14,48.07,48.41,47.31,48.41,16200,37.1071217710222,37.3695811303346,36.5204479090297,37.3695811303346,20986.1062468103,0.0,1.0
2007-09-17,46.97,47.84,46.57,47.84,21400,36.2579885497173,36.9295757338402,35.9492128328792,36.9295757338402,27722.387264305,0.0,1.0
2007-09-18,48.5,48.5,46.17,47.0,17100,37.4390556666231,37.4390556666231,35.640437116041,36.2811467284802,22152.0010382998,0.0,1.0
2007-09-19,50.32,50.32,48.16,49.92,17200,38.8439851782366,38.8439851782366,37.1765963073107,38.5352094613985,22281.5449040209,0.0,1.0
2007-09-20,49.03,50.27,47.51,50.27,15100,37.8481834914337,38.8053882136319,36.6748357674488,38.8053882136319,19561.1237238788,0.0,1.0
2007-09-21,48.46,49.61,48.03,49.5,23800,37.4081780949393,38.2959082808489,37.0762441993383,38.2109949587185,30831.4400416103,0.0,1.0
2007-09-24,46.7,48.65,46.01,48.26,20600,36.0495649408516,37.5548465604374,35.5169268293058,37.2537902365203,26686.0363385366,0.0,1.0
2007-09-25,46.02,46.51,46.0,46.51,8600,35.5246462222267,35.9028964753534,35.5092074363848,35.9028964753534,11140.7724520104,0.0,1.0
2007-09-26,45.3,46.67,45.05,46.42,10400,35.1811332372443,36.2451101143972,34.9869768728004,36.0509537499532,13391.2684626444,0.275,1.0
2007-09-27,45.69,46.01,44.99,45.31,8400,35.4840171657769,35.7325373122651,34.9403793453338,35.1888994918221,10816.0245275205,0.0,1.0
2007-09-28,43.34,46.25,43.29,45.75,42300,33.6589473400037,35.9189274221313,33.6201160671149,35.5306146932434,54466.409227871,0.0,1.0
2007-10-01,45.31,45.31,43.0,43.0,22500,35.1888994918221,35.1888994918221,33.39489468436,33.39489468436,28971.4942701441,0.0,1.0
2007-10-02,48.92,49.08,44.59,44.95,40000,37.9925173943928,38.1167774676369,34.6297291622235,34.9093143270228,51504.8787024784,0.0,1.0
2007-10-03,48.31,49.97,47.8,48.74,45600,37.5187758651495,38.8079741250574,37.1226968816839,37.8527248119931,58715.5617208254,0.0,1.0
2007-10-04,49.45,50.12,48.92,49.32,17700,38.4041288870139,38.9244679437237,37.9925173943928,38.3031675775031,22790.9088258467,0.0,1.0
2007-10-05,50.18,50.21,48.79,50.17,33600,38.9710654711903,38.9943642349236,37.8915560848819,38.9632992166125,43264.0981100818,0.0,1.0
2007-10-08,49.47,50.26,47.85,50.26,18800,38.4196613961695,39.0331955078124,37.1615281545726,39.0331955078124,24207.2929901648,0.0,1.0
2007-10-09,49.55,49.69,48.19,49.52,6400,38.4817914327915,38.5905189968801,37.4255808102164,38.4584926690583,8240.78059239655,0.0,1.0
2007-10-10,48.95,51.13,48.45,49.35,11600,38.015816158126,39.7088596560773,37.6275034292381,38.3264663412364,14936.4148237188,0.0,1.0
2007-10-11,47.42,49.1,47.02,49.1,11100,36.827579207729,38.1323099767924,36.5169290246187,38.1323099767924,14292.6038399378,0.0,1.0
2007-10-12,49.32,49.91,47.04,47.79,7400,38.3031675775031,38.7613765975908,36.5324615337742,37.1149306271061,9528.4025599585,0.0,1.0
2007-10-15,46.74,49.3799,46.5,49.25,14100,36.2994738964415,38.3496874424239,36.1130837865753,38.2488037954588,18155.4697426236,0.0,1.0
2007-10-16,46.92,47.34,46.51,46.83,11900,36.4392664788411,36.765449171107,36.1208500411531,36.3693701876413,15322.7014139873,0.0,1.0
2007-10-17,47.18,47.45,46.23,47.45,7300,36.6411890978628,36.8508779714623,35.9033949129758,36.8508779714623,9399.64036320232,0.0,1.0
2007-10-18,47.95,48.04,46.78,47.33,9600,37.2391907003502,37.30908699155,36.3305389147525,36.7576829165292,12361.1708885948,0.0,1.0
2007-10-19,46.27,48.07,46.13,47.95,22700,35.9344599312869,37.3323857552833,35.8257323671982,37.2391907003502,29229.0186636565,0.0,1.0
2007-10-22,47.01,47.28,46.08,46.08,8900,36.509162770041,36.7188516436404,35.7869010943095,35.7869010943095,11459.8355113014,0.0,1.0
2007-10-23,47.93,48.12,47.01,47.2,8000,37.2236581911947,37.3712170281721,36.509162770041,36.6567216070184,10300.9757404957,0.0,1.0
2007-10-24,47.39,48.0299,47.06,47.51,5800,36.8042804439958,37.3012430744265,36.5479940429298,36.8974754989289,7468.20741185936,0.0,1.0
2007-10-25,47.32,47.68,47.0,47.17,4600,36.7499166619515,37.0295018267508,36.5013965154632,36.6334228432851,5923.06105078501,0.0,1.0
2007-10-26,48.85,49.01,47.1,47.93,5100,37.9381536123485,38.0624136855926,36.5790590612408,37.2236581911947,6566.87203456599,0.0,1.0
2007-10-29,47.81,49.05,47.63,48.81,4600,37.1304631362616,38.0934787039036,36.990670553862,37.9070885940374,5923.06105078502,0.0,1.0
2007-10-30,47.36,48.45,47.22,48.1,9000,36.7809816802625,37.6275034292381,36.6722541161739,37.3556845190166,11588.5977080576,0.0,1.0
2007-10-31,47.44,48.42,46.85,47.45,6800,36.8431117168846,37.6042046655049,36.3849026967968,36.8508779714623,8755.82937942132,0.0,1.0
2007-11-01,42.81,48.6,42.56,47.72,25200,33.2473358473826,37.7439972479045,33.0531794829386,37.0605668450618,32448.0735825613,0.0,1.0
2007-11-02,43.16,43.72,42.79,43.08,9700,33.5191547576041,33.9540650139585,33.231803338227,33.457024720982,12489.933085351,0.0,1.0
2007-11-05,43.13,43.69,42.52,42.75,15900,33.4958559938708,33.9307662502253,33.0221144646276,33.200738319916,20473.1892842352,0.0,1.0
2007-11-06,44.33,44.33,42.83,43.39,9100,34.4278065432018,34.4278065432018,33.2628683565381,33.6977786128925,11717.3599048138,0.0,1.0
2007-11-07,42.68,45.5,42.17,45.0,23700,33.1463745378717,35.3364583287995,32.750295554406,34.9481455999116,30516.6406312184,0.0,1.0
2007-11-08,43.25,43.77,42.052,43.18,5900,33.5890510488039,33.9928962868473,32.6586537503885,33.5346872667596,7596.96960861556,0.0,1.0
2007-11-09,44.13,44.84,42.0801,42.55,12600,34.2724814516466,34.8238855266674,32.680476925752,33.0454132283608,16224.0367912807,0.0,1.0
2007-11-12,44.26,45.58,44.2399,44.58,12300,34.3734427611575,35.3985883654215,34.3578325894562,34.6219629076457,15837.7502010121,0.0,1.0
2007-11-13,46.33,46.5,44.0,44.52,10000,35.9810574587534,36.1130837865753,34.1715201421358,34.5753653801792,12876.2196756196,0.0,1.0
2007-11-14,46.19,46.9,45.66,46.5,9300,35.8723298946648,36.4237339696856,35.4607184020436,36.1130837865753,11974.8842983262,0.0,1.0
2007-11-15,44.51,46.0,44.34,46.0,8100,34.5675991256014,35.7247710576874,34.4355727977795,35.7247710576874,10429.7379372519,0.0,1.0
2007-11-16,44.33,46.12,44.27,44.6,12900,34.4278065432018,35.8179661126205,34.3812090157352,34.6374954168013,16610.3233815493,0.0,1.0
2007-11-19,44.38,45.02,43.5,44.6,10300,34.4666378160906,34.9636781090671,33.7832074132479,34.6374954168013,13262.5062658882,0.0,1.0
2007-11-20,43.04,45.11,42.12,44.13,22700,33.425959702671,35.0335744002669,32.7114642815172,34.2724814516466,29229.0186636565,0.0,1.0
2007-11-21,43.67,44.36,42.48,42.7,9100,33.9152337410697,34.4511053069351,32.9910494463165,33.1619070470272,11717.3599048139,0.0,1.0
2007-11-23,44.21,44.2146,42.99,44.2146,1800,34.3346114882687,34.3381839653744,33.3871284297822,34.3381839653744,2317.71954161153,0.0,1.0
2007-11-26,42.03,44.8,41.99,44.25,15100,32.6415679903174,34.7928205083564,32.6105029720064,34.3656765065797,19443.0917101856,0.0,1.0
2007-11-27,42.39,43.15,42.01,42.35,6600,32.9211531551167,33.5113885030263,32.6260354811619,32.8900881368057,8498.30498590894,0.0,1.0
2007-11-28,45.13,45.15,43.43,43.49,13800,35.0491069094224,35.0646394185779,33.7288436312036,33.7754411586701,17769.1831523551,0.0,1.0
2007-11-29,44.97,45.44,44.62,44.64,4700,34.9248468361783,35.2898608013329,34.6530279259568,34.6685604351123,6051.82324754121,0.0,1.0
2007-11-30,44.39,45.44,43.99,45.44,11900,34.4744040706683,35.2898608013329,34.163753887558,35.2898608013329,15322.7014139873,0.0,1.0
2007-12-03,41.62,44.8,41.49,44.8,21600,32.3231515526293,34.7928205083564,32.2221902431185,34.7928205083564,27812.6344993384,0.0,1.0
2007-12-04,39.25,41.73,38.95,41.73,37400,30.4825492177007,32.4085803529847,30.2495615803679,32.4085803529847,48157.0615868172,0.0,1.0
2007-12-05,38.72,40.7,38.68,39.4,20200,30.0709377250795,31.6086561314756,30.0398727067684,30.599043036367,26009.9637447516,0.0,1.0
2007-12-06,40.14,40.14,38.76,39.15,24600,31.1737458751211,31.1737458751211,30.1020027433905,30.4048866719231,31675.5004020242,0.0,1.0
2007-12-07,39.09,41.0901,39.09,40.12,19400,30.3582891444565,31.9116177225539,30.3582891444565,31.1582133659656,24979.866170702,0.0,1.0
2007-12-10,39.27,39.71,39.0,39.71,33200,30.4980817268562,30.8397969282775,30.2883928532567,30.8397969282775,42749.049323057,0.0,1.0
2007-12-11,38.85,40.06,38.85,40.06,20600,30.1718990345903,31.1116158384991,30.1718990345903,31.1116158384991,26525.0125317764,0.0,1.0
2007-12-12,39.59,40.54,38.5,40.54,15000,30.7466018733444,31.4843960582315,29.9000801243688,31.4843960582315,19314.3295134294,0.0,1.0
2007-12-13,39.74,40.4,39.02,39.18,10800,30.8630956920108,31.3756684941428,30.3039253624122,30.4281854356563,13906.3172496692,0.0,1.0
2007-12-14,38.19,40.41,38.07,39.87,13600,29.6593262324583,31.3834347487206,29.5661311775252,30.9640570015217,17511.6587588427,0.0,1.0
2007-12-17,36.4,38.33,36.28,37.9,25000,28.2691666630396,29.7680537965469,28.1759716081065,29.4341048497033,32190.549189049,0.0,1.0
2007-12-18,36.87,37.7299,35.88,36.55,30000,28.6341806281942,29.3020008593356,27.8653214249962,28.385660481706,38628.6590268588,0.0,1.0
2007-12-19,36.15,37.19,36.01,36.72,22900,28.0750102985956,28.8827007746825,27.966282734507,28.5176868095278,29486.5430571689,0.0,1.0
2007-12-20,36.63,36.79,35.6,36.38,26600,28.447790518328,28.5720505915722,27.6478662968189,28.2536341538841,34250.7443371482,0.0,1.0
2007-12-21,38.95,39.0,36.24,37.3,58600,30.2495615803679,30.2883928532567,28.1449065897955,28.9681295750378,75454.6472991309,0.0,1.0
2007-12-24,38.85,38.95,38.11,38.95,5500,30.1718990345903,30.2495615803679,29.5971961958362,30.2495615803679,7081.92082159079,0.0,1.0
2007-12-26,38.69,38.88,38.0,38.11,20500,30.2612109622345,30.409818614931,29.7215305392844,29.8075665487402,26209.9557413559,0.275,1.0
2007-12-27,37.31,38.7,36.8,38.7,18100,29.1818501163342,30.2690324176396,28.7829558906754,30.2690324176396,23141.4731179776,0.0,1.0
2007-12-28,35.87,38.71,35.77,37.25,19700,28.0555605380034,30.2768538730447,27.9773459839527,29.1349213839038,25187.1282002298,0.0,1.0
2007-12-31,36.5,36.68,35.35,36.51,29200,28.5483122285232,28.6890984258145,27.6488448569396,28.5561336839282,37333.2052511019,0.0,1.0
2008-01-02,36.88,37.29,36.57,37.29,22200,28.845527533916,29.1662072055241,28.6030624163587,29.1662072055241,28383.4642662488,0.0,1.0
2008-01-03,36.98,37.26,36.332,37.01,14400,28.9237420879668,29.1427428393088,28.4169117777179,28.947206454182,18410.8957402694,0.0,1.0
2008-01-04,36.45,37.7199,36.43,36.99,11400,28.5092049514978,29.5024515733882,28.4935620406876,28.9315635433718,14575.2924610467,0.0,1.0
2008-01-07,36.37,37.25,36.32,36.56,11900,28.4466333082572,29.1349213839038,28.4075260312318,28.5952409609536,15214.5596742505,0.0,1.0
2008-01-08,36.49,37.7,36.49,36.97,10100,28.5404907731181,29.4868868771321,28.5404907731181,28.9159206325617,12913.1977067168,0.0,1.0
2008-01-09,36.44,36.79,35.77,36.49,10900,28.5013834960927,28.7751344352703,27.9773459839527,28.5404907731181,13936.0252478429,0.0,1.0
2008-01-10,38.42,39.0,35.44,35.71,14900,30.0500316662975,30.5036760797919,27.7192379555852,27.9304172515223,19050.1629534733,0.0,1.0
2008-01-11,38.25,40.0,36.45,38.19,15600,29.9170669244113,31.2858216202994,28.5092049514978,29.8701381919808,19945.1370519586,0.0,1.0
2008-01-14,40.73,40.99,38.26,38.81,18900,31.8567878648698,32.0601457054018,29.9248883798163,30.3550684270954,24164.3006591037,0.0,1.0
2008-01-15,40.15,41.0,39.75,40.24,14200,31.4031434513755,32.0679671608068,31.0902852351725,31.4735365500212,18155.1888549879,0.0,1.0
2008-01-16,41.53,42.93,40.8,40.8,31800,32.4825042972758,33.5775080539863,31.9115380527053,31.9115380527053,40657.3947597618,0.0,1.0
2008-01-17,39.83,41.0,38.2501,41.0,8200,31.1528568784131,32.0679671608068,29.9171451389653,32.0679671608068,10483.9822965423,0.0,1.0
2008-01-18,39.4,40.27,39.01,39.5,29900,30.8165342959949,31.4970009162364,30.5114975351969,30.8947488500456,38228.1793495873,0.0,1.0
2008-01-22,40.67,44.1375,35.96,38.54,13300,31.8098591324394,34.5219487941491,28.1259536366491,30.1438891311584,17004.5078712211,0.0,1.0
2008-01-23,43.89,44.32,38.33,39.67,9000,34.3283677728735,34.6646903552917,29.9796385676519,31.0277135919319,11506.8098376684,0.0,1.0
2008-01-24,43.28,45.44,43.28,43.97,12200,33.8512589931639,35.5406933606601,33.8512589931639,34.3909394161141,15598.1200021727,0.0,1.0
2008-01-25,44.48,45.44,43.6001,43.82,32400,34.7898336417729,35.5406933606601,34.1016237806803,34.2736175850379,41424.5154156063,0.0,1.0
2008-01-28,44.19,45.58,43.51,44.62,24000,34.5630114350257,35.6501937363311,34.0311524674806,34.8993340174439,30684.8262337825,0.0,1.0
2008-01-29,43.37,44.63,42.69,44.22,9900,33.9216520918096,34.907155472849,33.3897931242645,34.5864758012409,12657.4908214353,0.0,1.0
2008-01-30,41.81,43.94,41.32,43.67,17500,32.7015050486179,34.3674750498988,32.3182537337692,34.1562957539618,22374.352462133,0.0,1.0
2008-01-31,42.75,43.59,39.79,41.24,26800,33.4367218566949,34.0937241107212,31.1215710567928,32.2556820905286,34264.7226277238,0.0,1.0
2008-02-01,43.18,43.18,41.32,42.84,19500,33.7730444391131,33.7730444391131,32.3182537337692,33.5071149553406,24931.4213149483,0.0,1.0
2008-02-04,41.21,43.01,40.55,43.01,11500,32.2322177243134,33.6400796972269,31.7160016675785,33.6400796972269,14703.1459036874,0.0,1.0
2008-02-05,40.54,40.88,40.01,40.88,8000,31.7081802121734,31.9741096959459,31.2936430757044,31.9741096959459,10228.2754112608,0.0,1.0
2008-02-06,42.01,42.85,40.07,40.79,15800,32.8579341567194,33.5149364107457,31.3405718081349,31.9037165973003,20200.8439372401,0.0,1.0
2008-02-07,41.19,42.5,40.62,42.5,9100,32.2165748135033,33.2411854715681,31.770751855414,33.2411854715681,11634.6632803092,0.0,1.0
2008-02-08,40.41,40.95,40.0,40.93,5300,31.6065012919074,32.0288598837815,31.2858216202994,32.0132169729713,6776.2324599603,0.0,1.0
2008-02-11,41.68,42.14,40.01,40.25,12100,32.5998261283519,32.9596130769854,31.2936430757044,31.4813580054262,15470.266559532,0.0,1.0
2008-02-12,41.96,42.49,40.7201,41.98,10800,32.818826879694,33.233364016163,31.8490446240188,32.8344697905042,13808.1718052021,0.0,1.0
2008-02-13,43.0,43.25,42.43,43.2,19900,33.6322582418218,33.8277946269487,33.1864352837325,33.7886873499233,25442.8350855113,0.0,1.0
2008-02-14,40.0,43.11,40.0,43.01,7900,31.2858216202994,33.7182942512776,31.2858216202994,33.6400796972269,10100.42196862,0.0,1.0
2008-02-15,41.66,42.06,40.0,40.0,11000,32.5841832175418,32.8970414337448,31.2858216202994,31.2858216202994,14063.8786904836,0.0,1.0
2008-02-19,40.36,42.525,40.35,42.13,5300,31.567394014882,33.2607391100807,31.559572559477,32.9517916215803,6776.2324599603,0.0,1.0
2008-02-20,41.27,42.07,40.56,40.56,5500,32.2791464567439,32.9048628891498,31.7238231229835,31.7238231229835,7031.9393452418,0.0,1.0
2008-02-21,40.07,42.3,39.85,41.5,9700,31.3405718081349,33.0847563634666,31.1684997892232,32.4590399310606,12401.7839361537,0.0,1.0
2008-02-22,41.03,41.8,40.05,40.05,9600,32.0914315270221,32.6936835932128,31.3249288973247,31.3249288973247,12273.930493513,0.0,1.0
2008-02-25,42.05,42.15,40.6,40.88,4800,32.8892199783397,32.9674345323904,31.7551089446038,31.9741096959459,6136.96524675649,0.0,1.0
2008-02-26,41.99,42.3,41.55,41.93,3300,32.8422912459093,33.0847563634666,32.498147208086,32.7953625134788,4219.16360714508,0.0,1.0
2008-02-27,41.49,42.39,41.49,41.49,14600,32.4512184756555,33.1551494621122,32.4512184756555,32.4512184756555,18666.602625551,0.0,1.0
2008-02-28,40.62,42.31,39.95,41.32,10400,31.770751855414,33.0925778188716,31.246714343274,32.3182537337692,13296.7580346391,0.0,1.0
2008-02-29,40.85,42.24,40.39,40.65,11500,31.9506453297307,33.0378276310361,31.5908583810973,31.7942162216292,14703.1459036874,0.0,1.0
2008-03-03,39.41,40.95,38.714,40.95,6800,30.8243557513999,32.0288598837815,30.2799824552067,32.0288598837815,8694.03409957171,0.0,1.0
2008-03-04,39.04,39.46,38.5,39.02,10600,30.5349619014122,30.8634630284253,30.1126033095381,30.519318990602,13552.4649199206,0.0,1.0
2008-03-05,39.46,40.01,39.21,39.25,5100,30.8634630284253,31.2936430757044,30.6679266432984,30.6992124649187,6520.52557467877,0.0,1.0
2008-03-06,39.0,40.24,39.0,39.21,10300,30.5036760797919,31.4735365500212,30.5036760797919,30.6679266432984,13168.9045919983,0.0,1.0
2008-03-07,39.2,40.89,39.0,40.89,7700,30.6601051878934,31.981931151351,30.5036760797919,31.981931151351,9844.71508333853,0.0,1.0
2008-03-10,38.28,39.26,37.24,39.26,15000,29.9405312906265,30.7070339203238,29.1270999284987,30.7070339203238,19178.016396114,0.0,1.0
2008-03-11,39.48,39.58,38.25,39.24,11500,30.8791059392355,30.9573204932862,29.9170669244113,30.6913910095137,14703.1459036874,0.0,1.0
2008-03-12,39.68,40.2,39.39,39.48,7900,31.035535047337,31.4422507284009,30.8087128405898,30.8791059392355,10100.42196862,0.0,1.0
2008-03-13,43.69,43.92,38.79,40.0,26800,34.171938664772,34.3518321390887,30.3394255162853,31.2858216202994,34264.7226277237,0.0,1.0
2008-03-14,41.37,44.23,41.36,43.9,18700,32.3573610107946,34.594297256646,32.3495395553895,34.3361892282785,23908.5937738222,0.0,1.0
2008-03-17,41.99,42.44,39.28,40.87,6300,32.8422912459093,33.1942567391376,30.722676831134,31.9662882405409,8054.76688636788,0.0,1.0
2008-03-18,44.85,45.0,42.51,43.13,19600,35.0792274917607,35.1965493228368,33.2490069269731,33.7339371620878,25059.274757589,0.0,1.0
2008-03-19,44.59,45.62,44.13,45.15,15100,34.8758696512287,35.6814795579514,34.5160827025953,35.3138711539129,19305.8698387548,0.0,1.0
2008-03-20,42.49,44.5,42.49,44.5,52200,33.233364016163,34.805476552583,33.233364016163,34.805476552583,66739.4970584768,0.0,1.0
2008-03-24,42.87,43.29,42.07,42.57,11100,33.5305793215558,33.859080448569,32.9048628891498,33.2959356594036,14191.7321331244,0.0,1.0
2008-03-25,43.89,44.99,41.83,42.43,18200,34.3283677728735,35.1887278674317,32.717147959428,33.1864352837325,23269.3265606183,0.0,1.0
2008-03-26,43.58,45.33,43.57,44.39,13100,34.0859026553161,35.4546573512042,34.0780811999111,34.7194405431272,16748.8009859396,0.0,1.0
2008-03-27,44.15,44.15,42.94,43.72,3400,34.5317256134054,34.5317256134054,33.5853295093914,34.1954030309872,4347.01704978585,0.0,1.0
2008-03-28,44.31,45.18,43.29,44.05,17400,34.6568688998866,35.3373355201281,33.859080448569,34.4535110593547,22246.4990194923,0.0,1.0
2008-03-31,44.15,45.21,43.81,44.39,15700,34.5317256134054,35.3607998863433,34.2657961296329,34.7194405431272,20072.9904945994,0.0,1.0
2008-04-01,44.61,45.05,44.0,45.0,24400,34.8915125620389,35.2356565998621,34.4144037823293,35.1965493228368,31196.2400043455,0.0,1.0
2008-04-02,44.43,45.48,42.88,44.43,19600,34.7507263647475,35.5719791822804,33.5384007769609,34.7507263647475,25059.274757589,0.0,1.0
2008-04-03,44.63,44.77,43.69,44.15,12100,34.907155472849,35.0166558485201,34.171938664772,34.5317256134054,15470.266559532,0.0,1.0
2008-04-04,44.46,45.47,43.81,44.6,8500,34.7741907309627,35.5641577268753,34.2657961296329,34.8836911066338,10867.5426244646,0.0,1.0
2008-04-07,43.57,44.95,43.55,44.39,8000,34.0780811999111,35.1574420458114,34.0624382891009,34.7194405431272,10228.2754112608,0.0,1.0
2008-04-08,43.41,44.34,43.0,43.29,6200,33.9529379134299,34.6803332661018,33.6322582418218,33.859080448569,7926.91344372713,0.0,1.0
2008-04-09,41.35,43.06,41.35,43.06,2800,32.3417180999845,33.6791869742523,32.3417180999845,33.6791869742523,3579.89639394128,0.0,1.0
2008-04-10,41.75,43.53,41.03,41.5,8300,32.6545763161875,34.0467953782908,32.0914315270221,32.4590399310606,10611.8357391831,0.0,1.0
2008-04-11,41.06,43.04,41.06,41.76,6300,32.1148958932373,33.6635440634421,32.1148958932373,32.6623977715925,8054.76688636789,0.0,1.0
2008-04-14,40.16,42.3,40.16,41.02,19800,31.4109649067805,33.0847563634666,31.4109649067805,32.083610071617,25314.9816428706,0.0,1.0
2008-04-15,41.01,41.28,40.0,40.85,5400,32.0757886162119,32.2869679121489,31.2858216202994,31.9506453297307,6904.08590260106,0.0,1.0
2008-04-16,43.29,43.47,41.24,41.24,9700,33.859080448569,33.9998666458603,32.2556820905286,32.2556820905286,12401.7839361537,0.0,1.0
2008-04-17,41.54,42.92,41.54,42.01,33400,32.4903257526809,33.5696865985812,32.4903257526809,32.8579341567194,42703.0498420139,0.0,1.0
2008-04-18,41.76,42.92,41.68,42.24,4900,32.6623977715925,33.5696865985812,32.5998261283519,33.0378276310361,6264.81868939726,0.0,1.0
2008-04-21,40.71,42.13,40.7,40.95,22300,31.8411449540597,32.9517916215803,31.8333234986546,32.0288598837815,28511.3177088895,0.0,1.0
2008-04-22,38.78,41.01,38.49,40.74,13800,30.3316040608802,32.0757886162119,30.1047818541331,31.8646093202749,17643.7750844249,0.0,1.0
2008-04-23,39.9899,40.86,38.75,38.75,3600,31.2779219503402,31.9584667851358,30.308139694665,30.308139694665,4602.72393506737,0.0,1.0
2008-04-24,40.0,40.0,39.22,39.65,10300,31.2858216202994,31.2858216202994,30.6757480987035,31.0120706811217,13168.9045919983,0.0,1.0
2008-04-25,39.99,40.0,39.03,39.88,7800,31.2780001648943,31.2858216202994,30.5271404460071,31.1919641554385,9972.56852597929,0.0,1.0
2008-04-28,39.72,41.0,39.56,39.93,37400,31.2819108925968,32.2899885850068,31.1559011810456,31.4472986390078,47488.4032852215,0.275,1.0
2008-04-29,39.88,40.17,39.52,39.91,6600,31.4079206041481,31.6363132063347,31.1243987531578,31.4315474250639,8380.3064620979,0.0,1.0
2008-04-30,39.94,41.4,39.28,40.08,24600,31.4551742459798,32.6050128638849,30.9353841858309,31.5654327435871,31235.6877223649,0.0,1.0
2008-05-01,39.67,40.13,39.59,39.99,6300,31.2425328577371,31.6048107784469,31.1795280019614,31.4945522808395,7999.38344109345,0.0,1.0
2008-05-02,38.92,40.0,38.92,39.64,10300,30.6518623348406,31.5024278878115,30.6518623348406,31.2189060368212,13078.3570544861,0.0,1.0
2008-05-05,38.51,39.51,38.5,39.05,14300,30.3289624489905,31.1165231461858,30.3210868420186,30.754245225476,18157.3306678788,0.0,1.0
2008-05-06,39.49,39.56,38.25,38.25,10600,31.1007719322419,31.1559011810456,30.1241966677197,30.1241966677197,13459.2800754906,0.0,1.0
2008-05-07,38.25,39.99,38.01,39.33,11600,30.1241966677197,31.4945522808395,29.9351821003929,30.9747622206906,14729.0234788388,0.0,1.0
2008-05-08,38.25,38.88,38.25,38.88,8000,30.1241966677197,30.6203599069528,30.1241966677197,30.6203599069528,10157.9472267854,0.0,1.0
2008-05-09,38.76,39.59,38.2,38.25,6200,30.5258526232893,31.1795280019614,30.08481863286,30.1241966677197,7872.40910075865,0.0,1.0
2008-05-12,40.0,40.35,38.2,39.2,5800,31.5024278878115,31.7780741318298,30.08481863286,30.8723793300553,7364.51173941937,0.0,1.0
2008-05-13,39.69,40.05,39.24,39.88,5700,31.258284071681,31.5418059226713,30.9038817579431,31.4079206041481,7237.53739908455,0.0,1.0
2008-05-14,39.25,40.0,39.06,39.37,15400,30.911757364915,31.5024278878115,30.7621208324479,31.0062646485785,19554.0484115618,0.0,1.0
2008-05-15,38.74,39.42,38.31,39.1,8200,30.5101014093454,31.0456426834382,30.1714503095515,30.7936232603357,10411.895907455,0.0,1.0
2008-05-16,38.71,39.35,38.05,39.22,12100,30.4864745884296,30.9905134346346,29.9666845282807,30.8881305439992,15363.8951805128,0.0,1.0
2008-05-19,39.07,39.5,38.8,39.0,11400,30.7699964394199,31.1086475392139,30.5573550511771,30.7148671906162,14475.0747981691,0.0,1.0
2008-05-20,38.56,39.15,38.17,39.0,10700,30.3683404838503,30.8330012951955,30.0611918119441,30.7148671906162,13586.2544158254,0.0,1.0
2008-05-21,38.78,40.14,38.01,38.6,7600,30.5416038372332,31.6126863854188,29.9351821003929,30.3998429117381,9650.04986544609,0.0,1.0
2008-05-22,39.23,40.75,38.68,38.99,20200,30.8960061509711,32.093098410708,30.4628477675137,30.7069915836443,25648.816747633,0.0,1.0
2008-05-23,38.68,40.0,38.01,38.89,9600,30.4628477675137,31.5024278878115,29.9351821003929,30.6282355139247,12189.5366721424,0.0,1.0
2008-05-27,39.86,40.39,38.65,38.65,18700,31.3921693902042,31.8095765597177,30.4392209465979,30.4392209465979,23744.2016426107,0.0,1.0
2008-05-28,39.71,40.0,38.62,39.85,22700,31.2740352856249,31.5024278878115,30.415594125682,31.3842937832322,28823.1752560034,0.0,1.0
2008-05-29,40.0,40.1016,39.2,39.99,13200,31.5024278878115,31.5824440546465,30.8723793300553,31.4945522808395,16760.6129241958,0.0,1.0
2008-05-30,39.93,40.0,38.99,40.0,10900,31.4472986390078,31.5024278878115,30.7069915836443,31.5024278878115,13840.203096495,0.0,1.0
2008-06-02,38.18,39.73,38.01,39.25,9600,30.0690674189161,31.2897864995688,29.9351821003929,30.911757364915,12189.5366721424,0.0,1.0
2008-06-03,38.02,38.99,38.01,38.04,13400,29.9430577073648,30.7069915836443,29.9351821003929,29.9588089213087,17014.5616048655,0.0,1.0
2008-06-04,38.55,39.2,38.18,38.59,11500,30.3604648768783,30.8723793300553,30.0690674189161,30.3919673047661,14602.0491385039,0.0,1.0
2008-06-05,40.21,40.4,38.33,38.33,20700,31.6678156342225,31.8174521666896,30.1872015234954,30.1872015234954,26283.6884493071,0.0,1.0
2008-06-06,38.08,40.43,38.08,40.43,5500,29.9903113491965,31.8410789876055,29.9903113491965,31.8410789876055,6983.58871841493,0.0,1.0
2008-06-09,39.29,39.96,38.05,38.05,12100,30.9432597928028,31.4709254599237,29.9666845282807,29.9666845282807,15363.8951805128,0.0,1.0
2008-06-10,39.79,40.1,38.23,38.99,8700,31.3370401414005,31.581183957531,30.1084454537758,30.7069915836443,11046.7676091291,0.0,1.0
2008-06-11,39.37,39.83,38.26,39.57,12700,31.0062646485785,31.3685425692883,30.1320722746917,31.1637767880175,16125.7412225217,0.0,1.0
2008-06-12,39.07,39.89,38.6,39.33,8700,30.7699964394199,31.41579621112,30.3998429117381,30.9747622206906,11046.7676091291,0.0,1.0
2008-06-13,39.53,39.92,38.73,39.27,16300,31.1322743601297,31.4394230320359,30.5022258023735,30.9275085788589,20696.8174745751,0.0,1.0
2008-06-16,39.73,39.94,39.02,39.6,14700,31.2897864995688,31.4551742459798,30.7306184045601,31.1874036089334,18665.228029218,0.0,1.0
2008-06-17,39.36,39.88,39.25,39.88,4400,30.9983890416065,31.4079206041481,30.911757364915,31.4079206041481,5586.87097473194,0.0,1.0
2008-06-18,38.01,39.63,38.01,39.43,11700,29.9351821003929,31.2110304298492,29.9351821003929,31.0535182904102,14855.9978191735,0.0,1.0
2008-06-19,39.4,39.4,38.41,38.49,6400,31.0298914694943,31.0298914694943,30.250206379271,30.3132112350466,8126.35778142828,0.0,1.0
2008-06-20,38.69,39.38,38.5,38.58,15300,30.4707233744857,31.0141402555504,30.3210868420186,30.3840916977942,19427.0740712269,0.0,1.0
2008-06-23,38.36,39.6,38.04,39.6,9200,30.2108283444112,31.1874036089334,29.9588089213087,31.1874036089334,11681.6393108032,0.0,1.0
2008-06-24,38.41,38.97,37.55,38.1,20000,30.250206379271,30.6912403697003,29.572904179683,30.0060625631404,25394.8680669633,0.0,1.0
2008-06-25,37.59,38.32,37.15,38.31,12000,29.6044066075709,30.1793259165234,29.2578799008049,30.1714503095515,15236.920840178,0.0,1.0
2008-06-26,35.29,37.5,34.75,37.25,25200,27.7930170040217,29.5335261448233,27.3677342275362,29.3366359705245,31997.5337643738,0.0,1.0
2008-06-27,33.42,35.17,33.31,35.08,50300,26.3202785002665,27.6985097203583,26.233646823575,27.6276292576107,63868.0931884129,0.0,1.0
2008-06-30,34.66,35.98,33.14,33.14,23700,27.2968537647887,28.3364338850864,26.0997615050518,26.0997615050518,30092.9186593515,0.0,1.0
2008-07-01,35.34,35.45,33.9,34.52,26300,27.8323950388815,27.9190267155729,26.6983076349202,27.1865952671813,33394.2515080568,0.0,1.0
2008-07-02,36.23,37.02,35.18,36.75,31100,28.5333240593853,29.1554970101695,27.7063853273302,28.9428556219268,39489.019844128,0.0,1.0
2008-07-03,36.65,37.74,35.43,36.1,15100,28.8640995522073,29.7225407121501,27.903275501629,28.4309411687499,19173.1253905573,0.0,1.0
2008-07-07,34.76,37.84,34.76,37.84,18000,27.3756098345082,29.8012967818697,27.3756098345082,29.8012967818697,22855.381260267,0.0,1.0
2008-07-08,36.97,37.05,34.85,34.89,8500,29.1161189753098,29.1791238310854,27.4464902972558,27.4779927251436,10792.8189284594,0.0,1.0
2008-07-09,35.43,37.45,35.17,36.68,22200,27.903275501629,29.4941481099635,27.6985097203583,28.8877263731231,28188.3035543294,0.0,1.0
2008-07-10,37.13,37.26,34.84,35.38,22700,29.242128686861,29.3445115774964,27.4386146902838,27.8638974667693,28823.1752560034,0.0,1.0
2008-07-11,37.27,37.3,36.1,37.3,22500,29.3523871844684,29.3760140053842,28.4309411687499,29.3760140053842,28569.2265753337,0.0,1.0
2008-07-14,36.36,37.97,36.27,37.3,23900,28.6357069500206,29.9036796725051,28.5648264872731,29.3760140053842,30346.8673400213,0.0,1.0
2008-07-15,36.32,36.76,35.59,36.21,5600,28.6042045221328,28.9507312288988,28.0292852131803,28.5175728454414,7110.56305874975,0.0,1.0
2008-07-16,37.0,37.0,36.53,36.96,7300,29.1397457962256,29.1397457962256,28.7695922685438,29.1082433683378,9269.12684444163,0.0,1.0
2008-07-17,38.05,38.05,36.54,37.15,14200,29.9666845282807,29.9666845282807,28.7774678755158,29.2578799008049,18030.356327544,0.0,1.0
2008-07-18,38.14,38.5,37.896,38.19,8100,30.0375649910283,30.3210868420186,29.8454001809126,30.076943025888,10284.9215671201,0.0,1.0
2008-07-21,40.27,40.5,37.77,38.5,22800,31.7150692760542,31.8962082364091,29.746167533066,30.3210868420186,28950.1495963382,0.0,1.0
2008-07-22,45.52,45.52,40.7,40.76,24800,35.8497629363295,35.8497629363295,32.0537203758482,32.1009740176799,31489.6364030346,0.0,1.0
2008-07-23,44.04,45.34,43.4144,45.34,9700,34.6841731044805,35.7080020108343,34.1914751323151,35.7080020108343,12316.5110124772,0.0,1.0
2008-07-24,44.18,44.75,43.32,44.5,15800,34.7944316020878,35.2433411994891,34.1171294024998,35.0464510251903,20061.945772901,0.0,1.0
2008-07-25,44.71,44.93,42.88,44.02,12900,35.2118387716013,35.3851021249843,33.7706026957339,34.6684218905365,16379.6899031914,0.0,1.0
2008-07-28,43.34,44.9,43.3,44.9,26800,34.1328806164438,35.3614753040684,34.1013781885559,35.3614753040684,34029.1232097309,0.0,1.0
2008-07-29,42.87,44.5838,42.54,42.92,19500,33.9793062804907,35.3376859190142,33.7177440907878,34.0189369152941,24602.1797237212,0.275,1.0
2008-07-30,43.27,43.45,41.57,42.87,9400,34.2963513589184,34.4390216442109,32.9489097756006,33.9793062804907,11859.5122770759,0.0,1.0
2008-07-31,42.43,43.5,42.0,43.5,12700,33.6305566942202,34.4786522790143,33.2897332349104,34.4786522790143,16022.9580764748,0.0,1.0
2008-08-01,41.83,42.26,41.34,42.26,2700,33.1549890765786,33.4958125358884,32.7666088555047,33.4958125358884,3406.4556540537,0.0,1.0
2008-08-04,42.16,42.24,40.06,41.51,25800,33.4165512662815,33.479960281967,31.752064604536,32.9013530138364,32550.5762498465,0.0,1.0
2008-08-05,43.48,43.49,41.96,43.02,8100,34.4628000250929,34.4707261520536,33.2580287270676,34.0981981849011,10219.3669621611,0.0,1.0
2008-08-06,44.15,44.43,42.2,43.29,16500,34.9938505314594,35.2157820863588,33.4482557741242,34.3122036128398,20817.2289969948,0.0,1.0
2008-08-07,44.91,45.21,43.65,44.43,16400,35.596236180472,35.8340199892928,34.5975441834247,35.2157820863588,20691.0639727707,0.0,1.0
2008-08-08,48.65,50.32,43.85,44.52,76500,38.5606076637712,39.8842708662069,34.7560667226386,35.287117229005,96516.2435315216,0.0,1.0
2008-08-11,46.42,47.93,46.17,47.93,26500,36.7930813515367,37.9899265226013,36.5949281775193,37.9899265226013,33433.731419416,0.0,1.0
2008-08-12,44.91,47.39,44.02,46.06,15100,35.596236180472,37.5619156667239,34.8908108809704,36.5077407809517,19050.9186578559,0.0,1.0
2008-08-13,43.34,45.4599,43.23,44.73,12900,34.3518342476432,36.0320939020405,34.2646468510756,35.4535658951796,16275.2881249233,0.0,1.0
2008-08-14,43.69,43.71,42.14,43.03,6900,34.6292486912675,34.6451009451889,33.4006990123601,34.1061243118618,8705.38667147058,0.0,1.0
2008-08-15,44.75,45.24,44.1,44.58,39200,35.4694181491009,35.8577983701749,34.9542198966559,35.3346739907692,49456.6894958909,0.0,1.0
2008-08-18,44.64,45.33,43.36,44.58,7800,35.3822307525333,35.9291335128211,34.3676865015646,35.3346739907692,9840.87188948848,0.0,1.0
2008-08-19,42.92,44.59,42.88,43.85,7800,34.0189369152941,35.3426001177299,33.9872324074514,34.7560667226386,9840.87188948849,0.0,1.0
2008-08-20,43.02,44.03,42.694,43.07,1600,34.0981981849011,34.8987370079311,33.8398064459825,34.1378288197045,2018.64038758738,0.0,1.0
2008-08-21,43.13,43.6899,43.13,43.21,2600,34.1853855814687,34.6291694299979,34.1853855814687,34.2487945971542,3280.29062982949,0.0,1.0
2008-08-22,44.53,44.948,42.455,42.455,6600,35.2950433559657,35.6263554629227,33.6503720116219,33.6503720116219,8326.89159879794,0.0,1.0
2008-08-25,42.33,44.88,42.3,44.88,5300,33.5512954246133,35.57245779959,33.5275170437312,35.57245779959,6686.74628388319,0.0,1.0
2008-08-26,42.24,42.94,42.03,42.84,5600,33.479960281967,34.0347891692155,33.3135116157925,33.9555278996086,7065.24135655584,0.0,1.0
2008-08-27,43.95,43.95,41.33,42.08,11500,34.8353279922455,34.8353279922455,32.758682728544,33.3531422505959,14508.9777857843,0.0,1.0
2008-08-28,44.31,44.935,44.14,44.935,19400,35.1206685628305,35.6160514978738,34.9859244044987,35.6160514978738,24476.014699497,0.0,1.0
2008-08-29,43.15,44.0,42.3901,42.45,6500,34.2012378353901,34.874958627049,33.598931447647,33.6464089481416,8200.72657457373,0.0,1.0
2008-09-02,41.54,43.96,41.23,43.49,15700,32.9251313947185,34.8432541192062,32.679421458937,34.4707261520536,19807.9088032012,0.0,1.0
2008-09-03,41.22,41.7,41.01,41.7,10800,32.6714953319763,33.0519494260896,32.5050466658018,33.0519494260896,13625.8226162148,0.0,1.0
2008-09-04,40.08,41.4,40.02,41.12,12300,31.7679168584573,32.8141656172688,31.7203600966932,32.5922340623694,15518.297979578,0.0,1.0
2008-09-05,37.95,40.1,37.69,40.0,28300,30.0796518158297,31.7837691123787,29.8735725148517,31.7045078427718,35704.7018554518,0.0,1.0
2008-09-08,40.03,40.12,38.5,38.5,12300,31.7282862236539,31.7996213663001,30.5155887986679,30.5155887986679,15518.297979578,0.0,1.0
2008-09-09,39.97,40.9,39.7,40.16,20600,31.6807294618897,32.4178592692342,31.466724033951,31.8313258741429,25989.9949901875,0.0,1.0
2008-09-10,40.36,40.36,39.0,40.26,7100,31.9898484133567,31.9898484133567,30.9118951467025,31.9105871437498,8957.71671991901,0.0,1.0
2008-09-11,40.4,40.43,40.0801,40.0801,15800,32.0215529211995,32.0453313020816,31.7679961197269,31.7679961197269,19934.0738274254,0.0,1.0
2008-09-12,39.76,40.35,39.64,39.97,3300,31.5142807957152,31.981922286396,31.4191672721869,31.6807294618897,4163.44579939897,0.0,1.0
2008-09-15,38.05,40.0,38.05,39.59,7000,30.1589130854367,31.7045078427718,30.1589130854367,31.3795366373834,8831.55169569478,0.0,1.0
2008-09-16,40.35,40.35,38.0,38.11,12400,31.981922286396,31.981922286396,30.1192824506332,30.2064698472008,15644.4630038022,0.0,1.0
2008-09-17,39.38,40.28,38.0301,40.01,8400,31.2130879712088,31.9264393976712,30.1431400927849,31.7124339697325,10597.8620348338,0.0,1.0
2008-09-18,40.85,40.85,38.8901,39.99,26100,32.3782286344307,32.3782286344307,30.8247870114045,31.6965817158111,32929.0713225191,0.0,1.0
2008-09-19,45.4,45.82,42.26,43.3,73500,35.984616401546,36.3175137338951,33.4958125358884,34.3201297398005,92731.2928047953,0.0,1.0
2008-09-22,44.43,45.4525,42.63,42.63,18400,35.2157820863588,36.0262285680896,33.789079233434,33.789079233434,23214.3644572549,0.0,1.0
2008-09-23,45.39,46.42,43.76,43.76,24300,35.9766902745853,36.7930813515367,34.6847315799923,34.6847315799923,30658.1008864833,0.0,1.0
2008-09-24,45.55,45.8,45.44,45.8,10700,36.1035083059564,36.3016614799737,36.0163209093888,36.3016614799737,13499.6575919906,0.0,1.0
2008-09-25,46.01,46.2,44.9,45.8,18600,36.4681101461483,36.6187065584014,35.5883100535113,36.3016614799737,23466.6945057033,0.0,1.0
2008-09-26,46.22,46.22,43.18,45.5,12400,36.6345588123228,36.6345588123228,34.2250162162722,36.0638776711529,15644.4630038022,0.0,1.0
2008-09-29,44.12,46.98,43.98,45.42,7100,34.9700721505773,37.2369444613355,34.8591063731276,36.0004686554674,8957.716719919,0.0,1.0
2008-09-30,47.43,47.68,44.0,44.68,13400,37.5936201745667,37.791773348584,34.874958627049,35.4139352603761,16906.1132460443,0.0,1.0
2008-10-01,47.38,47.5,45.43,46.29,6400,37.5539895397632,37.6491030632915,36.0083947824281,36.6900417010477,8074.56155034952,0.0,1.0
2008-10-02,46.72,47.5,44.25,47.18,2800,37.0308651603575,37.6491030632915,35.0731118010663,37.3954670005493,3532.62067827791,0.0,1.0
2008-10-03,47.34,47.85,46.9,47.5,17000,37.5222850319204,37.9265175069158,37.1735354456499,37.6491030632915,21448.0541181159,0.0,1.0
2008-10-06,41.3,47.43,41.03,47.02,28400,32.7349043476619,37.5936201745667,32.5208989197232,37.2686489691783,35830.866879676,0.0,1.0
2008-10-07,40.72,42.72,40.05,40.71,15500,32.2751889839417,33.8604143760803,31.7441384775753,32.267262856981,19555.5787547527,0.0,1.0
2008-10-08,38.04,40.23,38.01,39.0,25600,30.150986958476,31.8868087628677,30.1272085775939,30.9118951467025,32298.2462013981,0.0,1.0
2008-10-09,37.4,38.95,37.13,38.7,26400,29.6437148329916,30.872264511899,29.4297094050529,30.6741113378817,33307.5663951918,0.0,1.0
2008-10-10,38.46,38.49,33.02,37.0,26400,30.4838842908251,30.5076626717072,26.1720712242081,29.3266697545639,33307.5663951918,0.0,1.0
2008-10-13,41.85,41.85,38.32,38.32,33900,33.1708413305,33.1708413305,30.3729185133754,30.3729185133754,42769.9432120076,0.0,1.0
2008-10-14,40.67,42.73,40.59,42.73,10800,32.2355583491382,33.868340503041,32.1721493334527,33.868340503041,13625.8226162148,0.0,1.0
2008-10-15,40.01,41.2,40.01,40.5,17400,31.7124339697325,32.655643078055,31.7124339697325,32.1008141908064,21952.7142150128,0.0,1.0
2008-10-16,43.04,43.04,39.2,40.28,19100,34.1140504388225,34.1140504388225,31.0704176859164,31.9264393976712,24097.5196268243,0.0,1.0
2008-10-17,44.92,46.93,42.06,42.23,27500,35.6041623074327,37.197313826532,33.3372899966745,33.4720341550063,34695.3816616581,0.0,1.0
2008-10-20,45.27,45.99,44.14,45.95,10700,35.881576751057,36.4522578922269,34.9859244044987,36.4205533843841,13499.6575919906,0.0,1.0
2008-10-21,44.87,45.69,42.8,44.5,8400,35.5645316726293,36.2144740834061,33.9238233917658,35.2712649750836,10597.8620348337,0.0,1.0
2008-10-22,41.01,46.99,41.01,43.83,13400,32.5050466658018,37.2448705882962,32.5050466658018,34.7402144687172,16906.1132460443,0.0,1.0
2008-10-23,39.84,42.46,39.12,41.83,18500,31.5776898114007,33.6543350751023,31.0070086702308,33.1549890765786,23340.5294814791,0.0,1.0
2008-10-24,39.66,39.66,38.5,39.0,13800,31.4350195261082,31.4350195261082,30.5155887986679,30.9118951467025,17410.7733429412,0.0,1.0
2008-10-27,38.83,39.97,38.11,39.16,2200,30.7771509883707,31.6807294618897,30.2064698472008,31.0387131780736,2775.63053293265,0.0,1.0
2008-10-28,40.03,40.03,38.0,39.5,13600,31.7282862236539,31.7282862236539,30.1192824506332,31.3082014947371,17158.4432944927,0.0,1.0
2008-10-29,39.05,40.79,38.14,40.03,8500,31.169494272925,32.5583526605022,30.4431373001117,31.9517248590317,10649.0338628408,0.275,1.0
2008-10-30,39.02,39.33,38.11,39.27,6100,31.1455484386565,31.3929887260984,30.4191914658431,31.3450970575612,7642.24783097984,0.0,1.0
2008-10-31,39.39,39.39,38.11,38.73,18100,31.4408803946355,31.4408803946355,30.4191914658431,30.9140720407269,22676.1779902845,0.0,1.0
2008-11-03,39.29,39.44,38.97,39.19,8400,31.3610609470736,31.4807901184165,31.1056387148755,31.2812414995117,10523.7511115132,0.0,1.0
2008-11-04,38.97,40.48,38.515,40.48,3500,31.1056387148755,32.3109123730603,30.7424602284688,32.3109123730603,4384.89629646385,0.0,1.0
2008-11-05,38.01,39.27,38.0,38.4,7100,30.3393720182812,31.3450970575612,30.331390073525,30.6506678637726,8895.07534425522,0.0,1.0
2008-11-06,37.15,38.7,37.12,38.6,12800,29.6529247692488,30.8901262064583,29.6289789349802,30.8103067588964,16036.1921699249,0.0,1.0
2008-11-07,35.43,37.5799,35.27,37.19,7300,28.280030271184,29.9960685743174,28.1523191550849,29.6848525482735,9145.64084691029,0.0,1.0
2008-11-10,35.0,36.58,35.0,36.58,2300,27.9368066466678,29.1979539181459,27.9368066466678,29.1979539181459,2881.50328053338,0.0,1.0
2008-11-11,34.72,37.07,34.72,35.0,9000,27.7133121934944,29.5890692111992,27.7133121934944,27.9368066466678,11275.4476194785,0.0,1.0
2008-11-12,31.22,36.52,31.22,34.23,11500,24.9196315288276,29.1500622496088,24.9196315288276,27.3221969004411,14407.5164026669,0.0,1.0
2008-11-13,33.45,33.45,30.61,32.0,9400,26.6996052094582,26.6996052094582,24.4327328987,25.5422232198105,11776.5786247886,0.0,1.0
2008-11-14,31.99,34.5,31.9,34.13,3400,25.5342412750543,27.5377094088582,25.4624037722486,27.2423774528792,4259.61354513631,0.0,1.0
2008-11-17,32.66,34.3,31.55,32.53,3700,26.0690315737191,27.3780705137344,25.1830357057819,25.9652662918886,4635.46179911892,0.0,1.0
2008-11-18,31.81,33.68,31.5,31.5,7700,25.3905662694429,26.8831899388506,25.143125982001,25.143125982001,9646.77185222046,0.0,1.0
2008-11-19,30.01,32.67,30.01,31.73,9500,23.9538162133286,26.0770135184753,23.9538162133286,25.3267107113934,11901.8613761161,0.0,1.0
2008-11-20,26.81,30.51,26.81,30.51,20600,21.3995938913475,24.3529134511381,21.3995938913475,24.3529134511381,25808.2467734729,0.0,1.0
2008-11-21,24.21,27.25,22.341,27.25,38500,19.3242882547379,21.7507994606199,17.8324627798058,21.7507994606199,48233.8592611023,0.0,1.0
2008-11-24,33.42,34.12,24.01,24.01,22700,26.6756593751896,27.234395508123,19.1646493596141,19.1646493596141,28439.1845513512,0.0,1.0
2008-11-25,33.55,33.85,29.81,32.47,21800,26.7794246570201,27.0188829997058,23.7941773182047,25.9173746233515,27311.6397894034,0.0,1.0
2008-11-26,33.99,33.99,32.89,33.75,13800,27.1306302262925,27.1306302262925,26.2526163031115,26.9390635521439,17289.0196832003,0.0,1.0
2008-11-28,34.34,34.58,31.5,32.48,9200,27.4099982927592,27.6015649669077,25.143125982001,25.9253565681077,11526.0131221335,0.0,1.0
2008-12-01,26.44,33.23,26.42,33.23,16500,21.1042619353684,26.524002424822,21.0882980458561,26.524002424822,20671.6539690439,0.0,1.0
2008-12-02,29.16,30.1,26.6,27.68,9800,23.2753509090523,24.0256537161343,21.2319730514675,22.0940230851361,12277.7096300988,0.0,1.0
2008-12-03,29.18,30.01,27.59,28.43,7000,23.2913147985647,23.9538162133286,22.0221855823304,22.6926689418504,8769.7925929277,0.0,1.0
2008-12-04,29.15,30.79,29.15,30.18,3900,23.2673689642961,24.5764079043114,23.2673689642961,24.0895092741838,4886.02730177401,0.0,1.0
2008-12-05,30.73,32.41,28.95,29.88,12500,24.5285162357743,25.8694829548143,23.1077300691723,23.8500509314981,15660.3439159423,0.0,1.0
2008-12-08,33.74,33.93,31.37,31.76,15600,26.9310816073877,27.0827385577553,25.0393607001705,25.3506565456619,19544.109207096,0.0,1.0
2008-12-09,34.38,35.8,32.01,33.61,20900,27.4419260717839,28.575362227163,25.5502051645667,26.8273163255572,26184.0950274556,0.0,1.0
2008-12-10,34.87,35.47,34.2,34.68,8300,27.8330413648373,28.3119580502087,27.2982510661725,27.6813844144696,10398.4683601857,0.0,1.0
2008-12-11,32.98,36.19,32.98,34.08,7900,26.3244538059172,28.8866580726545,26.3244538059172,27.2024677290982,9897.33735487554,0.0,1.0
2008-12-12,35.7,35.82,31.51,31.51,6700,28.4955427796011,28.5913261166754,25.1511079267572,25.1511079267572,8393.94433894508,0.0,1.0
2008-12-15,34.18,35.5,32.36,35.44,8400,27.2822871766601,28.3359038844773,25.8295732310334,28.2880122159401,10523.7511115132,0.0,1.0
2008-12-16,36.88,37.99,31.62,34.44,9700,29.4374122608316,30.3234081287688,25.2389093190753,27.4898177403211,12152.4268787712,0.0,1.0
2008-12-17,37.56,37.94,34.44,36.64,18000,29.9801845042526,30.2834984049878,27.4898177403211,29.245845586683,22550.8952389569,0.0,1.0
2008-12-18,38.61,38.8,36.0,37.69,11700,30.8182887036526,30.9699456540202,28.7350011222868,30.0839497860831,14658.081905322,0.0,1.0
2008-12-19,36.22,39.75,36.17,39.47,42000,28.910603906923,31.7282304058584,28.8706941831421,31.504735952685,52618.7555575662,0.0,1.0
2008-12-22,33.85,36.53,32.76,36.53,19300,27.0188829997058,29.1580441943649,26.148851021281,29.1580441943649,24179.5710062149,0.0,1.0
2008-12-23,33.83,35.59,33.35,33.7,12500,27.0029191101934,28.407741387283,26.6197857618963,26.899153828363,15660.3439159423,0.0,1.0
2008-12-24,38.07,38.91,32.57,33.86,11800,30.3872636868183,31.0577470463383,25.9971940709134,27.026864944462,14783.3646566495,0.0,1.0
2008-12-26,39.28,39.525,37.23,37.75,11300,31.3530790023174,31.5486366488441,29.7167803272983,30.1318414546202,14156.9509000119,0.0,1.0
2008-12-29,39.58,39.91,39.08,39.17,7200,31.5925373450031,31.8559415219574,31.1934401071936,31.2652776099993,9020.35809558278,0.0,1.0
2008-12-30,40.21,40.48,35.48,39.99,13000,32.0953998646431,32.3109123730603,28.3199399949649,31.919797080007,16286.75767258,0.0,1.0
2008-12-31,40.99,40.99,38.87,40.05,9100,32.717991555626,32.717991555626,31.0258192673136,31.9676887485441,11400.730370806,0.0,1.0
2009-01-02,40.57,40.9,38.49,39.76,14700,32.382749875866,32.6461540528203,30.7225053665783,31.7362123506146,18416.5644451482,0.0,1.0
2009-01-05,40.48,40.87,39.83,40.57,4800,32.3109123730603,32.6222082185517,31.7920859639079,32.382749875866,6013.57206372185,0.0,1.0
2009-01-06,43.3,45.02,39.17,40.84,14400,34.5618207943061,35.9347152923709,31.2652776099993,32.5982623842832,18040.7161911655,0.0,1.0
2009-01-07,40.45,42.63,39.33,42.63,8400,32.2869665387917,34.0270304956413,31.3929887260984,34.0270304956413,10523.7511115132,0.0,1.0
2009-01-08,40.54,41.47,38.73,41.07,3500,32.3588040415974,33.1011249039232,30.9140720407269,32.7818471136756,4384.89629646385,0.0,1.0
2009-01-09,38.78,40.66,38.78,40.34,8800,30.9539817645079,32.4545873786717,30.9539817645079,32.1991651464736,11024.8821168234,0.0,1.0
2009-01-12,37.07,39.68,37.07,38.6,5000,29.5890692111992,31.672356792565,29.5890692111992,30.8103067588964,6264.13756637693,0.0,1.0
2009-01-13,36.87,38.01,36.8,37.1,6500,29.4294303160754,30.3393720182812,29.3735567027821,29.6130150454678,8143.37883629001,0.0,1.0
2009-01-14,34.08,37.16,34.0,36.34,13600,27.2024677290982,29.660906714005,27.1386121710487,29.0063872439973,17038.4541805452,0.0,1.0
2009-01-15,31.98,34.07,30.27,34.07,20400,25.5262593302981,27.194485784342,24.1613467769895,27.194485784342,25557.6812708179,0.0,1.0
2009-01-16,31.61,32.76,30.76,32.69,13300,25.2309273743191,26.148851021281,24.5524620700429,26.0929774079877,16662.6059265626,0.0,1.0
2009-01-20,27.29,34.43,26.78,31.6,18200,21.7827272396447,27.4818357955649,21.3756480570789,25.2229454295629,22801.460741612,0.0,1.0
2009-01-21,34.91,37.66,27.54,27.54,25700,27.864969143862,30.0600039518145,21.9822758585494,21.9822758585494,32197.6670911774,0.0,1.0
2009-01-22,30.56,34.41,30.0,34.41,16100,24.392823174919,27.4658719060525,23.9458342685724,27.4658719060525,20170.5229637337,0.0,1.0
2009-01-23,30.49,32.42,30.01,30.21,9300,24.3369495616257,25.8774648995705,23.9538162133286,24.1134551084524,11651.2958734611,0.0,1.0
2009-01-26,30.2,33.4,29.05,30.63,24200,24.1054731636962,26.6596954856772,23.1875495167342,24.4486967882124,30318.4258212643,0.0,1.0
2009-01-27,31.35,32.29,29.7,29.7,14600,25.0233968106581,25.77369961774,23.7063759258866,23.7063759258866,18291.2816938206,0.0,1.0
2009-01-28,31.92,32.6,30.89,30.89,11800,25.6978711425562,26.2453195252924,24.8686478569412,24.8686478569412,14657.0896052261,0.275,1.0
2009-01-29,29.95,31.64,29.69,31.64,10700,24.1118809749235,25.4724512202531,23.9025624756421,25.4724512202531,13290.750743722,0.0,1.0
2009-01-30,28.0,29.75,28.0,29.65,9300,22.5419922303125,23.950866744707,22.5419922303125,23.8703596295988,11551.7740108985,0.0,1.0
2009-02-02,31.27,31.27,27.77,27.77,10600,25.1745748943525,25.1745748943525,22.3568258655635,22.3568258655635,13166.5381199489,0.0,1.0
2009-02-03,32.11,32.76,28.76,32.5,19600,25.8508346612619,26.3741309094656,23.1538463051353,26.1648124101841,24345.6742595281,0.0,1.0
2009-02-04,30.31,31.98,29.7,31.85,8000,24.4017065893133,25.7461754116212,23.9106131871529,25.6415161619805,9937.00990184817,0.0,1.0
2009-02-05,30.24,30.24,29.04,30.2,3400,24.3453516087375,24.3453516087375,23.3792662274384,24.3131487626942,4223.22920828548,0.0,1.0
2009-02-06,30.64,30.64,29.79,30.06,5900,24.6673800691705,24.6673800691705,23.9830695907503,24.2004388015426,7328.54480261304,0.0,1.0
2009-02-09,29.87,31.22,29.345,30.43,1800,24.0474752828369,25.1343213367984,23.6248129285186,24.4983151274432,2235.82722791584,0.0,1.0
2009-02-10,27.66,29.72,27.62,29.51,20400,22.2682680389444,23.9267146101745,22.2360651929011,23.7576496684472,25339.3752497129,0.0,1.0
2009-02-11,27.94,28.69,27.75,27.94,9700,22.4936879612475,23.0974913245595,22.3407244425418,22.4936879612475,12048.6245059909,0.0,1.0
2009-02-12,28.6,29.3,27.2001,27.7,13200,23.025034920962,23.5885847267198,21.8980158165615,22.3004708849877,16396.0663380495,0.0,1.0
2009-02-13,27.99,29.02,27.78,28.48,16200,22.5339415188017,23.3631648044167,22.3648765770743,22.9284263828321,20122.4450512425,0.0,1.0
2009-02-17,27.14,28.22,27.13,27.51,21000,21.8496310403815,22.7191078835507,21.8415803288706,22.147507366282,26084.6509923514,0.0,1.0
2009-02-18,27.0,27.86,27.0,27.22,11100,21.7369210792299,22.4292822691609,21.7369210792299,21.9140367324681,13787.6012388144,0.0,1.0
2009-02-19,26.2,27.76,26.2,27.2,9300,21.0928641583638,22.3487751540527,21.0928641583638,21.8979353094464,11551.7740108985,0.0,1.0
2009-02-20,26.63,27.64,25.27,26.0,24400,21.4390447533293,22.2521666159228,20.344147987857,20.9318499281473,30307.880200637,0.0,1.0
2009-02-23,27.34,27.62,26.26,26.78,10400,22.010645270598,22.2360651929011,21.1411684274288,21.5598054259917,12918.1128724026,0.0,1.0
2009-02-24,29.77,29.77,27.3,27.65,7100,23.9669681677287,23.9669681677287,21.9784424245547,22.2602173274336,8819.09628789025,0.0,1.0
2009-02-25,27.76,29.62,27.76,29.62,4000,22.3487751540527,23.8462074950663,22.3487751540527,23.8462074950663,4968.50495092408,0.0,1.0
2009-02-26,26.75,28.36,26.75,27.93,16700,21.5356532914592,22.8318178447022,21.5356532914592,22.4856372497367,20743.5081701081,0.0,1.0
2009-02-27,25.98,27.45,25.56,26.0,20300,20.9157485051257,22.0992030972171,20.577618621671,20.9318499281473,25215.1626259397,0.0,1.0
2009-03-02,25.02,26.0,25.0148,25.62,22900,20.1428802000864,20.9318499281473,20.1386938301007,20.6259228907359,28444.6908440404,0.0,1.0
2009-03-03,24.93,25.492,24.38,25.0,25800,20.0704237964889,20.5228737833974,19.6276346633935,20.1267787770647,32046.8569334605,0.0,1.0
2009-03-04,24.74,26.0,24.54,24.93,17000,19.9174602777832,20.9318499281473,19.7564460475667,20.0704237964889,21116.1460414274,0.0,1.0
2009-03-05,23.3,24.5,23.27,24.5,15200,18.7581578202243,19.7242432015234,18.7340056856918,19.7242432015234,18880.3188135116,0.0,1.0
2009-03-06,22.67,23.91,21.76,23.5,37900,18.2509629950423,19.2492512223847,17.5183482475571,18.9191720504408,47076.5844100057,0.0,1.0
2009-03-09,20.55,22.9,20.55,22.5,49000,16.5442121547472,18.4361293597913,16.5442121547472,18.1141008993582,60864.1856488201,0.0,1.0
2009-03-10,20.8,21.0,20.28,21.0,13400,16.7454799425178,16.9064941727344,16.3268429439549,16.9064941727344,16644.4915855958,0.0,1.0
2009-03-11,21.16,21.5,20.35,20.8,15900,17.0353055569076,17.3090297482757,16.3831979245307,16.7454799425178,19749.8071799232,0.0,1.0
2009-03-12,23.26,23.26,20.2401,21.12,29700,18.725954974181,18.725954974181,16.2947206050267,17.0031027108643,36891.1492606114,0.0,1.0
2009-03-13,24.65,25.68,22.26,23.92,22300,19.8450038741858,20.6742271598009,17.9208838230984,19.2573019338955,27699.4151014018,0.0,1.0
2009-03-16,23.26,25.32,22.578,24.65,22700,18.725954974181,20.3844015454111,18.1768964491427,19.8450038741858,28196.2655964942,0.0,1.0
2009-03-17,27.04,27.05,23.1,23.165,17600,21.7691239252732,21.777174636784,18.5971435900078,18.6494732148282,21861.421784066,0.0,1.0
2009-03-18,28.25,28.79,24.835,26.9,9800,22.7432600180831,23.1779984396677,19.9939420371361,21.6564139641216,12172.837129764,0.0,1.0
2009-03-19,28.19,28.65,27.13,28.64,18000,22.6949557490182,23.0652884785162,21.8415803288706,23.0572377670053,22358.2722791584,0.0,1.0
2009-03-20,26.22,28.17,25.27,28.11,36500,21.1089655813855,22.6788543259965,20.344147987857,22.6305500569316,45337.6076771823,0.0,1.0
2009-03-23,29.01,29.01,24.32,27.03,16100,23.3551140929059,23.3551140929059,19.5793303943286,21.7610732137624,19998.2324274695,0.0,1.0
2009-03-24,27.44,29.0,26.93,29.0,8300,22.0911523857062,23.3470633813951,21.6805660986541,23.3470633813951,10309.6477731675,0.0,1.0
2009-03-25,25.2,27.75,24.05,27.75,13700,20.2877930072812,22.3407244425418,19.3619611835363,22.3407244425418,17017.129456915,0.0,1.0
2009-03-26,27.16,27.16,25.0,25.29,11700,21.8657324634031,21.8657324634031,20.1267787770647,20.3602494108787,14532.876981453,0.0,1.0
2009-03-27,25.88,26.74,25.82,26.56,14000,20.8352413900174,21.5276025799484,20.7869371209524,21.3826897727536,17389.7673282343,0.0,1.0
2009-03-30,24.0,26.848,24.0,25.62,26500,19.3217076259821,21.6145502642653,19.3217076259821,20.6259228907359,32916.3452998722,0.0,1.0
2009-03-31,24.0,25.47,23.7,24.6,18000,19.3217076259821,20.5051622180735,19.0801862806574,19.8047503166317,22358.2722791584,0.0,1.0
2009-04-01,24.83,25.38,23.25,23.71,17400,19.9899166813807,20.4327058144761,18.7179042626702,19.0882369921682,21612.9965365198,0.0,1.0
2009-04-02,25.56,25.765,24.6,25.33,25100,20.577618621671,20.7426582076429,19.8047503166317,20.392452256922,31177.3685670486,0.0,1.0
2009-04-03,25.94,25.94,24.78,25.39,8700,20.8835456590824,20.8835456590824,19.9496631238266,20.4407565259869,10806.4982682599,0.0,1.0
2009-04-06,24.51,25.8,24.07,25.8,10700,19.7322939130343,20.7708356979308,19.3780626065579,20.7708356979308,13290.7507437219,0.0,1.0
2009-04-07,23.73,24.62,23.653,24.25,6100,19.1043384151898,19.8208517396533,19.0423479365565,19.5229754137528,7576.97005015925,0.0,1.0
2009-04-08,24.99,24.99,23.79,23.79,4300,20.1187280655539,20.1187280655539,19.1526426842548,19.1526426842548,5341.1428222434,0.0,1.0
2009-04-09,27.36,27.96,23.645,25.0,19300,22.0267466936196,22.5097893842692,19.0359073673478,20.1267787770647,23973.0363882088,0.0,1.0
2009-04-13,27.6,27.83,26.46,27.1,8200,22.2199637698794,22.4051301346284,21.3021826576453,21.8174281943382,10185.4351493944,0.0,1.0
2009-04-14,25.9,27.35,25.12,27.35,9600,20.851342813039,22.0186959821088,20.2233873151946,22.0186959821088,11924.4118822178,0.0,1.0
2009-04-15,26.58,27.02,25.7,25.7,6700,21.3987911957752,21.7530225022515,20.6903285828225,20.6903285828225,8322.24579279786,0.0,1.0
2009-04-16,27.55,27.69,26.4,26.76,7900,22.1797102123253,22.2924201734769,21.2538783885803,21.5437040029701,9812.79727807509,0.0,1.0
2009-04-17,27.8,27.89,27.1101,27.7,11300,22.380978000096,22.4534344036934,21.8255594129641,22.3004708849877,14036.0264863605,0.0,1.0
2009-04-20,24.96,27.3,24.96,27.3,14600,20.0945759310214,21.9784424245547,20.0945759310214,21.9784424245547,18135.043070873,0.0,1.0
2009-04-21,25.44,25.78,24.15,24.18,10600,20.4810100835411,20.7547342749091,19.4424682986445,19.466620433177,13166.5381199488,0.0,1.0
2009-04-22,24.9,25.97,24.345,25.06,13900,20.0462716619565,20.9076977936148,19.5994571731056,20.1750830461297,17265.5547044612,0.0,1.0
2009-04-23,23.93,25.215,23.55,24.85,18000,19.2653526454063,20.2998690745475,18.959425607995,20.0060181044023,22358.2722791585,0.0,1.0
2009-04-24,26.98,28.15,23.75,23.93,30400,21.7208196562082,22.6627529029749,19.1204398382115,19.2653526454063,37760.6376270232,0.0,1.0
2009-04-27,25.92,26.34,24.85,26.0,16200,20.8674442360607,21.2055741195154,20.0060181044023,20.9318499281473,20122.4450512426,0.0,1.0
2009-04-28,25.92,26.08,24.98,25.58,2200,20.9781415193346,21.1076362200712,20.2173601525068,20.7029652802692,2718.25795185162,0.1375,1.0
2009-04-29,27.05,27.49,25.52,26.16,18900,21.892697843287,22.2488082703128,20.654404767493,21.1723835704395,23352.3069499981,0.0,1.0
2009-04-30,26.53,27.49,26.09,27.31,13700,21.471840065893,22.2488082703128,21.1157296388672,22.1031267319841,16927.3336092579,0.0,1.0
2009-05-01,25.3,27.03,25.23,26.45,11400,20.4763495539801,21.8765110056949,20.4196956224078,21.4070927155247,14085.5184777766,0.0,1.0
2009-05-04,24.98,25.47,24.0,25.47,12300,20.2173601525068,20.6139376735128,19.424205110495,20.6139376735128,15197.5330944432,0.0,1.0
2009-05-05,23.61,24.98,23.56,24.9,10500,19.1085617774494,20.2173601525068,19.0680946834692,20.1526128021385,12973.5038611101,0.0,1.0
2009-05-06,23.98,24.5899,23.77,23.8,18700,19.4080182729029,19.9016358852733,19.238056478186,19.2623367345742,23105.1925907388,0.0,1.0
2009-05-07,23.99,24.35,23.595,24.35,13800,19.4161116916989,19.7074747683563,19.0964216492554,19.7074747683563,17050.8907888875,0.0,1.0
2009-05-08,26.48,26.48,23.56,23.99,19700,21.4313729719128,21.4313729719128,19.0680946834692,19.4161116916989,24340.764387035,0.0,1.0
2009-05-11,24.8,27.46,24.6,26.06,21700,20.0716786141781,22.2245280139247,19.9098102382573,21.0914493824791,26811.9079796275,0.0,1.0
2009-05-12,24.54,25.59,24.18,25.59,6500,19.8612497254811,20.7110586990653,19.5698866488237,20.7110586990653,8031.21667592527,0.0,1.0
2009-05-13,23.93,25.8399,23.84,23.84,31900,19.3675511789227,20.9133132347783,19.2947104097583,19.2947104097583,39414.7403018486,0.0,1.0
2009-05-14,24.24,25.199,23.61,23.61,18200,19.6184471615999,20.3946060241401,19.1085617774494,19.1085617774494,22487.4066925908,0.0,1.0
2009-05-15,24.74,25.31,24.17,24.57,17100,20.0231181014019,20.4844429727761,19.5617932300276,19.8855299818692,21128.2777166649,0.0,1.0
2009-05-18,26.4,26.83,24.86,25.38,13600,21.3666256215445,21.7146426297742,20.1202391269544,20.5410969043484,16803.7764296282,0.0,1.0
2009-05-19,26.45,26.89,25.69,26.29,15600,21.4070927155247,21.7632031425504,20.7919928870256,21.277598014788,19274.9200222206,0.0,1.0
2009-05-20,27.2,27.3861,25.85,25.85,25000,22.0140991252276,22.1647176490219,20.9214875877623,20.9214875877623,30889.2949074049,0.0,1.0
2009-05-21,26.24,27.17,26.04,26.49,9300,21.2371309208078,21.9898188688395,21.075262544887,21.4394663907088,11490.8177055546,0.0,1.0
2009-05-22,26.68,27.11,25.93,26.88,7500,21.5932413478336,21.9412583560633,20.9862349381306,21.7551097237544,9266.78847222145,0.0,1.0
2009-05-26,27.63,27.63,26.06,26.12,7400,22.3621161334573,22.3621161334573,21.0914493824791,21.1400098952553,9143.23129259186,0.0,1.0
2009-05-27,26.38,27.58,25.8,27.49,10000,21.3504387839524,22.3216490394771,20.8810204937821,22.2488082703128,12355.7179629619,0.0,1.0
2009-05-28,26.06,26.7,25.08,26.7,7000,21.0914493824791,21.6094281854256,20.2982943404672,21.6094281854256,8649.00257407337,0.0,1.0
2009-05-29,25.55,26.23,25.07,26.23,15500,20.6786850238811,21.2290375020118,20.2902009216712,21.2290375020118,19151.362842591,0.0,1.0
2009-06-01,27.9,27.91,25.22,25.8,19300,22.5806384409504,22.5887318597464,20.4116022036118,20.8810204937821,23846.5356685166,0.0,1.0
2009-06-02,28.43,28.43,26.36,27.74,17300,23.0095896371405,23.0095896371405,21.3342519463603,22.4511437402138,21375.3920759242,0.0,1.0
2009-06-03,26.34,28.3,26.184,28.28,20200,21.3180651087682,22.904375192792,21.19180777555,22.8881883551999,24958.5502851832,0.0,1.0
2009-06-04,26.95,27.22,26.33,26.33,7800,21.8117636553266,22.0302859628197,21.3099716899722,21.3099716899722,9637.46001111034,0.0,1.0
2009-06-05,27.25,27.25,26.38,27.15,4800,22.0545662192078,22.0545662192078,21.3504387839524,21.9736320312474,5930.74462222174,0.0,1.0
2009-06-08,27.48,28.1,26.88,26.88,14700,22.2407148515167,22.7425068168712,21.7551097237544,21.7551097237544,18162.9054055541,0.0,1.0
2009-06-09,26.93,27.72,26.93,27.5,4100,21.7955768177346,22.4349569026217,21.7955768177346,22.2569016891088,5065.84436481439,0.0,1.0
2009-06-10,25.43,27.05,25.02,27.05,10700,20.5815639983286,21.892697843287,20.249733827691,21.892697843287,13220.6182203693,0.0,1.0
2009-06-11,27.72,28.0,25.9901,26.5,12800,22.4349569026217,22.6615726289108,21.0348763850948,21.4475598095049,15815.3189925913,0.0,1.0
2009-06-12,28.55,28.62,26.75,27.49,22200,23.106710662693,23.1633645942652,21.6498952794058,22.2488082703128,27429.6938777755,0.0,1.0
2009-06-15,27.48,28.02,27.09,27.67,18100,22.2407148515167,22.6777594665029,21.9250715184712,22.3944898086415,22363.8495129612,0.0,1.0
2009-06-16,27.6,28.18,27.1,27.76,13400,22.3378358770692,22.8072541672395,21.9331649372672,22.4673305778058,16556.662070369,0.0,1.0
2009-06-17,27.56,27.98,27.08,27.54,10300,22.305462201885,22.6453857913187,21.9169780996751,22.289275364293,12726.3895018508,0.0,1.0
2009-06-18,26.64,27.6,26.26,27.6,9100,21.5608676726494,22.3378358770692,21.2533177583999,22.3378358770692,11243.7033462954,0.0,1.0
2009-06-19,27.5,27.5,26.78,27.15,12600,22.2569016891088,22.2569016891088,21.674175535794,21.9736320312474,15568.2046333321,0.0,1.0
2009-06-22,26.58,28.01,26.33,27.05,12500,21.5123071598732,22.6696660477068,21.3099716899722,21.892697843287,15444.6474537024,0.0,1.0
2009-06-23,27.56,28.15,26.62,26.67,8400,22.305462201885,22.7829739108514,21.5446808350573,21.5851479290375,10378.8030888881,0.0,1.0
2009-06-24,27.53,27.989,26.7,27.7,16000,22.2811819454969,22.6526698682351,21.6094281854256,22.4187700650296,19769.1487407392,0.0,1.0
2009-06-25,27.47,27.6,26.45,26.86,14800,22.2326214327207,22.3378358770692,21.4070927155247,21.7389228861623,18286.4625851837,0.0,1.0
2009-06-26,28.79,29.14,26.89,27.24,44700,23.3009527137979,23.5842223716593,21.7632031425504,22.0464728004118,55230.05929444,0.0,1.0
2009-06-29,30.01,30.4999,28.65,28.65,11300,24.2883498069147,24.6848463937327,23.1876448506534,23.1876448506534,13961.961298147,0.0,1.0
2009-06-30,30.02,30.73,29.595,30.12,10300,24.2964432257108,24.8710759602296,23.9524729268791,24.3773774136712,12726.3895018508,0.0,1.0
2009-07-01,29.55,30.45,28.93,29.5,6500,23.9160525422969,24.6444602339405,23.4142605769425,23.8755854483167,8031.21667592528,0.0,1.0
2009-07-02,27.2,29.13,26.29,29.13,8700,22.0140991252276,23.5761289528633,21.277598014788,23.5761289528633,10749.4746277769,0.0,1.0
2009-07-06,27.6,28.16,27.1,27.1,13300,22.3378358770692,22.7910673296474,21.9331649372672,21.9331649372672,16433.1048907394,0.0,1.0
2009-07-07,27.07,28.79,27.07,27.53,9100,21.9088846808791,23.3009527137979,21.9088846808791,22.2811819454969,11243.7033462954,0.0,1.0
2009-07-08,27.51,28.0399,26.865,27.32,6700,22.2649951079048,22.693865369907,21.7429695955603,22.1112201507801,8278.33103518453,0.0,1.0
2009-07-09,26.87,28.58,26.87,28.58,8400,21.7470163049583,23.1309909190811,21.7470163049583,23.1309909190811,10378.8030888881,0.0,1.0
2009-07-10,26.841,27.2,26.6,26.85,2900,21.7235453904498,22.0140991252276,21.5284939974652,21.7308294673662,3583.15820925897,0.0,1.0
2009-07-13,27.54,27.91,26.51,27.09,10400,22.289275364293,22.5887318597464,21.4556532283009,21.9250715184712,12849.9466814804,0.0,1.0
2009-07-14,27.35,28.2,26.85,27.37,5700,22.1355004071682,22.8234410048316,21.7308294673662,22.1516872447603,7042.75923888832,0.0,1.0
2009-07-15,28.78,28.78,26.73,27.7,11200,23.2928592950019,23.2928592950019,21.6337084418138,22.4187700650296,13838.4041185174,0.0,1.0
2009-07-16,29.8,29.8,28.18,28.48,6400,24.1183880121979,24.1183880121979,22.8072541672395,23.0500567311207,7907.65949629566,0.0,1.0
2009-07-17,30.14,30.66,29.6201,29.88,7900,24.3935642512633,24.8144220286573,23.9727874080572,24.1831353625662,9761.01719073993,0.0,1.0
2009-07-20,31.17,31.17,29.8001,30.61,7100,25.2271863872553,25.2271863872553,24.1184689463859,24.7739549346771,8772.559753703,0.0,1.0
2009-07-21,30.49,31.61,30.11,31.25,16600,24.6768339091246,25.5832968142811,24.3692839948751,25.2919337376236,20510.4918185169,0.0,1.0
2009-07-22,30.11,30.646,29.68,30.41,6000,24.3692839948751,24.8030912423429,24.0212669866454,24.6120865587563,7413.43077777718,0.0,1.0
2009-07-23,30.59,31.6,29.43,29.98,14100,24.757768097085,25.575203395485,23.8189315167444,24.2640695505266,17421.5623277764,0.0,1.0
2009-07-24,30.72,31.38,29.94,30.54,10600,24.8629825414335,25.3971481819722,24.2316958753425,24.7173010031048,13097.0610407397,0.0,1.0
2009-07-27,30.66,30.86,29.45,30.57,6900,24.8144220286573,24.9762904045781,23.8351183543365,24.741581259493,8525.44539444375,0.0,1.0
2009-07-28,30.74,31.0,30.34,30.34,4300,24.8791693790256,25.0895982677227,24.555432627184,24.555432627184,5312.95872407365,0.0,1.0
2009-07-29,31.47,31.9946,30.4,30.6,7400,25.5812734595821,26.0077093050507,24.7114939043945,24.8740695221866,9103.45610307253,0.1375,1.0
2009-07-30,32.93,32.93,31.17,31.81,13500,26.7680754694642,26.7680754694642,25.337410032894,25.8576520098286,16607.6564042539,0.0,1.0
2009-07-31,31.64,32.78,31.64,32.22,6800,25.7194627347053,26.6461437561201,25.7194627347053,26.1909320263023,8365.33804066126,0.0,1.0
2009-08-03,31.95,32.24,31.7,32.24,2600,25.971454942283,26.2071895880815,25.7682354200429,26.2071895880815,3198.51160378225,0.0,1.0
2009-08-04,31.95,31.95,31.12,31.6,5300,25.971454942283,25.971454942283,25.2967661284459,25.6869476111469,6520.04288463305,0.0,1.0
2009-08-05,30.48,31.36,30.15,31.315,5700,24.7765241515113,25.4918568697964,24.5082743821544,25.4552773557932,7012.12159290724,0.0,1.0
2009-08-06,29.89,30.94,29.51,30.43,6900,24.2969260790247,25.1504480724331,23.9880324052198,24.7358802470633,8488.35771772981,0.0,1.0
2009-08-07,32.53,33.935,29.41,30.45,27100,26.44292423388,27.5850179488693,23.9067445963238,24.7521378088425,33338.3324855765,0.0,1.0
2009-08-10,31.27,32.99,30.893,32.2,33800,25.41869784179,26.8168481548018,25.1122428022519,26.1746744645231,41580.6508491692,0.0,1.0
2009-08-11,30.32,31.2099,30.1,30.98,8800,24.6464636572777,25.3698438686435,24.4676304777064,25.1829631959915,10825.7315820322,0.0,1.0
2009-08-12,30.78,31.31,29.6001,31.02,7500,25.0203875781994,25.4512129653484,24.0612727210351,25.2154783195499,9226.4757801411,0.0,1.0
2009-08-13,31.11,31.599,29.8,30.89,10600,25.2886373475563,25.6861347330579,24.2237670510183,25.1098041679851,13040.0857692661,0.0,1.0
2009-08-14,29.61,31.45,29.61,31.2,6800,24.0693202141158,25.5650158978029,24.0693202141158,25.3617963755628,8365.33804066126,0.0,1.0
2009-08-17,28.92,29.81,28.308,29.0,12200,23.5084343327332,24.2318958319079,23.0109529422894,23.57346457985,15008.4006023628,0.0,1.0
2009-08-18,31.65,32.15,28.99,29.05,27100,25.7275915155949,26.1340305600751,23.5653357989604,23.614108484298,33338.3324855765,0.0,1.0
2009-08-19,30.71,31.84,29.44,31.29,75300,24.9634861119722,25.8820383524974,23.9311309389926,25.4349554035692,92633.8168326166,0.0,1.0
2009-08-20,30.53,30.93,29.7601,30.51,12900,24.8171680559593,25.1423192915435,24.1913332152688,24.8009104941801,15869.5383418427,0.0,1.0
2009-08-21,31.88,31.995,30.4,30.95,13700,25.9145534760558,26.0080344562862,24.7114939043945,25.1585768533227,16853.6957583911,0.0,1.0
2009-08-24,31.62,31.95,31.055,31.25,8300,25.7032051729261,25.971454942283,25.2439290526635,25.4024402800108,10210.6331966895,0.0,1.0
2009-08-25,31.67,31.86,31.11,31.11,12600,25.7438490773741,25.8982959142766,25.2886373475563,25.2886373475563,15500.4793106371,0.0,1.0
2009-08-26,31.59,31.95,31.1,31.41,8500,25.6788188302573,25.971454942283,25.2805085666667,25.5325007742444,10456.6725508266,0.0,1.0
2009-08-27,31.36,31.8,30.667,31.66,11300,25.4918568697964,25.849523228939,24.9285323541469,25.7357202964845,13901.2235087459,0.0,1.0
2009-08-28,30.61,31.51,30.14,31.5,23500,24.8821983030762,25.6137885831405,24.5001456012648,25.6056598022509,28909.6241111087,0.0,1.0
2009-08-31,29.65,31.02,29.04,30.4,11800,24.1018353376742,25.2154783195499,23.6059797034084,24.7114939043945,14516.3218940887,0.0,1.0
2009-09-01,27.8,29.71,27.8,29.3,33600,22.5980108730976,24.1506080230119,22.5980108730976,23.8173280065381,41334.6114950321,0.0,1.0
2009-09-02,27.6,28.25,26.92,27.8,15000,22.4354352553055,22.9638060131298,21.8826781548125,22.5980108730976,18452.9515602822,0.0,1.0
2009-09-03,27.04,28.24,26.58,28.1,21300,21.9802235254877,22.9556772322401,21.606299604566,22.8418742997857,26203.1912156007,0.0,1.0
2009-09-04,27.83,28.12,26.71,27.53,25600,22.6223972157664,22.8581318615649,21.7119737561308,22.3785337890783,31493.0373295483,0.0,1.0
2009-09-08,27.43,29.0,27.1301,28.33,17600,22.2972459801823,23.57346457985,22.0534638413031,23.0288362602466,21651.4631640644,0.0,1.0
2009-09-09,27.73,28.35,27.03,27.03,21100,22.5411094068704,23.0450938220258,21.9720947445981,21.9720947445981,25957.1518614636,0.0,1.0
2009-09-10,27.48,28.21,27.06,27.6,14300,22.3378898846303,22.9312908895713,21.9964810872669,22.4354352553055,17591.8138208023,0.0,1.0
2009-09-11,27.22,27.9301,27.22,27.64,6100,22.1265415815006,22.7037663124713,22.1265415815006,22.4679503788639,7504.20030118142,0.0,1.0
2009-09-14,27.07,27.6,26.7,27.05,6200,22.0046098681565,22.4354352553055,21.7038449752412,21.9883523063773,7627.21997824998,0.0,1.0
2009-09-15,28.77,29.82,26.7,26.93,25700,23.3865026193891,24.2400246127975,21.7038449752412,21.8908069357021,31616.0570066168,0.0,1.0
2009-09-16,29.6,30.0,28.3,28.8,12400,24.0611914332262,24.3863426688104,23.0044499175778,23.4108889620579,15254.4399564999,0.0,1.0
2009-09-17,30.29,30.6,29.846,30.0,17800,24.6220773146089,24.8740695221866,24.2611594431105,24.3863426688104,21897.5025182015,0.0,1.0
2009-09-18,29.46,30.69,29.26,30.39,24300,23.9473885007718,24.947228550193,23.7848128829797,24.7033651235049,29893.7815276571,0.0,1.0
2009-09-21,29.52,29.64,28.85,29.28,14000,23.9961611861094,24.0937065567846,23.451532866506,23.8010704447589,17222.7547895967,0.0,1.0
2009-09-22,29.64,30.39,28.9,29.61,17200,24.0937065567846,24.7033651235049,23.492176770954,24.0693202141158,21159.3844557903,0.0,1.0
2009-09-23,30.27,31.0,29.29,29.74,14500,24.6058197528296,25.1992207577707,23.8091992256485,24.1749943656807,17837.8531749395,0.0,1.0
2009-09-24,29.97,30.57,29.84,30.57,6500,24.3619563261415,24.8496831795178,24.2562821745767,24.8496831795178,7996.27900945563,0.0,1.0
2009-09-25,30.5,30.825,29.77,30.16,8200,24.7927817132905,25.0569670922026,24.1993807083495,24.516403163044,10087.6135196209,0.0,1.0
2009-09-28,30.09,31.0,28.95,29.13,15600,24.4595016968168,25.1992207577707,23.532820675402,23.6791387314149,19191.0696226935,0.0,1.0
2009-09-29,29.6,30.54,29.45,30.09,9100,24.0611914332262,24.8252968368489,23.9392597198822,24.4595016968168,11194.7906132379,0.0,1.0
2009-09-30,29.39,30.33,28.97,29.24,19200,23.8904870345445,24.6545924381673,23.5490782371812,23.7685553212005,23619.7779971612,0.0,1.0
2009-10-01,28.83,30.04,28.2,29.28,24700,23.4352753047268,24.4188577923688,22.9231621086817,23.8010704447589,30385.8602359313,0.0,1.0
2009-10-02,27.85,28.81,27.7,28.6,11900,22.6386547775456,23.4190177429475,22.5167230642016,23.2483133442659,14639.3415711572,0.0,1.0
2009-10-05,28.72,28.95,27.56,27.56,51000,23.3458587149411,23.532820675402,22.4029201317471,22.4029201317471,62740.0353049594,0.0,1.0
2009-10-06,29.05,29.99,28.4,29.0,13400,23.614108484298,24.3782138879208,23.0857377264738,23.57346457985,16484.6367271854,0.0,1.0
2009-10-07,29.35,30.0,28.5,29.0,37000,23.8579719109861,24.3863426688104,23.1670255353698,23.57346457985,45517.2805153628,0.0,1.0
2009-10-08,28.94,29.91,28.93,29.68,27700,23.5246918945124,24.3131836408039,23.5165631136228,24.126221680343,34076.4505479877,0.0,1.0
2009-10-09,29.94,29.95,28.44,28.44,5800,24.3375699834727,24.3456987643623,23.1182528500322,23.1182528500322,7135.14126997579,0.0,1.0
2009-10-12,29.23,30.2,29.12,29.83,3500,23.7604265403109,24.5489182866024,23.6710099505253,24.2481533936871,4305.68869739917,0.0,1.0
2009-10-13,29.39,29.67,28.95,29.15,10600,23.8904870345445,24.1180928994534,23.532820675402,23.6953962931941,13040.0857692661,0.0,1.0
2009-10-14,29.77,29.91,28.84,29.5,18000,24.1993807083495,24.3131836408039,23.4434040856164,23.9799036243302,22143.5418723386,0.0,1.0
2009-10-15,29.24,29.56,28.5,29.56,20700,23.7685553212005,24.0286763096678,23.1670255353698,24.0286763096678,25465.0731531894,0.0,1.0
2009-10-16,29.15,29.73,29.0,29.04,18000,23.6953962931941,24.1668655847911,23.57346457985,23.6059797034084,22143.5418723386,0.0,1.0
2009-10-19,29.21,29.47,28.8,29.12,4000,23.7441689785317,23.9555172816614,23.4108889620579,23.6710099505253,4920.78708274191,0.0,1.0
2009-10-20,29.27,29.989,28.105,29.11,16700,23.7929416638693,24.3774010098318,22.8459386902305,23.6628811696356,20544.2860704475,0.0,1.0
2009-10-21,29.27,29.74,28.425,29.08,9300,23.7929416638693,24.1749943656807,23.1060596786978,23.6384948269668,11440.829967375,0.0,1.0
2009-10-22,28.98,29.26,28.028,29.26,6600,23.5572070180708,23.7848128829797,22.7833470773806,23.7848128829797,8119.29868652416,0.0,1.0
2009-10-23,28.44,29.32,28.44,28.95,11000,23.1182528500322,23.8335855683173,23.1182528500322,23.532820675402,13532.1644775403,0.0,1.0
2009-10-26,28.9,29.37,28.37,28.59,14100,23.492176770954,23.8742294727653,23.061351383805,23.2401845633763,17345.7744666652,0.0,1.0
2009-10-27,29.16,29.49,28.95,29.01,5500,23.7035250740837,23.9717748434406,23.532820675402,23.5815933607396,6766.08223877012,0.0,1.0
2009-10-28,29.0,29.5,28.8501,28.92,6300,23.6852353170821,24.0936014432386,23.5628071524603,23.619896736897,7713.66623781164,0.1375,1.0
2009-10-29,29.03,29.4,28.78,29.22,10200,23.7097372846514,24.0119282180073,23.5055542215732,23.864916412591,12488.792956457,0.0,1.0
2009-10-30,29.08,29.08,28.865,29.0,9400,23.7505738972671,23.7505738972671,23.5749764630198,23.6852353170821,11509.2797834015,0.0,1.0
2009-11-02,28.75,29.2,28.63,29.2,20100,23.4810522540038,23.8485817675447,23.3830443837262,23.8485817675447,24610.2684730181,0.0,1.0
2009-11-03,28.42,28.58,28.15,28.52,24100,23.2115306107404,23.3422077711105,22.9910129026159,23.2932038359717,29507.8343382954,0.0,1.0
2009-11-04,27.69,28.53,27.58,28.52,14700,22.6153160665518,23.3013711584949,22.5254755187973,23.2932038359717,17998.5545548939,0.0,1.0
2009-11-05,27.87,27.95,27.6,27.94,4100,22.7623278719682,22.8276664521532,22.5418101638436,22.8194991296301,5020.00501190916,0.0,1.0
2009-11-06,27.89,27.96,27.59,27.61,2100,22.7786625170144,22.8358337746764,22.5336428413205,22.5499774863667,2571.22207927055,0.0,1.0
2009-11-09,28.25,28.25,27.75,28.06,7000,23.0726861278472,23.0726861278472,22.6643200016906,22.9175069999077,8570.74026423516,0.0,1.0
2009-11-10,27.99,28.54,27.96,28.07,3100,22.8603357422457,23.309538481018,22.8358337746764,22.9256743224308,3795.61354558987,0.0,1.0
2009-11-11,27.83,28.564,27.66,27.97,29400,22.7296585818756,23.3291400550735,22.5908140989824,22.8440010971995,35997.1091097878,0.0,1.0
2009-11-12,26.33,28.19,26.195,27.65,18100,21.5045602034059,23.0236821927084,21.3943013493436,22.5826467764593,22161.4855403795,0.0,1.0
2009-11-13,26.5,26.88,26.0,26.83,13100,21.6434046862991,21.9537629421781,21.2350385601425,21.9129263295625,16039.528208783,0.0,1.0
2009-11-16,27.3,27.43,26.44,26.44,7800,22.2967904881497,22.4029656809504,21.5944007511603,21.5944007511603,9550.2534372906,0.0,1.0
2009-11-17,28.01,28.04,26.76,27.01,7700,22.876670387292,22.9011723548614,21.8557550719005,22.0599381349788,9427.81429065869,0.0,1.0
2009-11-18,27.03,28.12,26.98,28.12,4700,22.0762727800251,22.9665109350465,22.0354361674094,22.9665109350465,5754.63989170076,0.0,1.0
2009-11-19,25.99,26.88,25.99,26.88,12500,21.2268712376194,21.9537629421781,21.2268712376194,21.9537629421781,15304.8933289914,0.0,1.0
2009-11-20,26.53,26.82,25.49,25.84,22100,21.6679066538685,21.9047590070393,20.8185051114628,21.1043613997724,27059.0514056568,0.0,1.0
2009-11-23,26.8,26.9,26.54,26.85,5100,21.8884243619931,21.9700975872244,21.6760739763916,21.9292609746087,6244.39647822847,0.0,1.0
2009-11-24,26.22,26.95,26.15,26.3075,5700,21.4147196556514,22.01093419984,21.3575483979895,21.4861837277288,6979.03135802008,0.0,1.0
2009-11-25,25.67,27.35,25.67,26.32,12200,20.9655169168792,22.3376271007653,20.9655169168792,21.4963928808827,14937.5758890956,0.0,1.0
2009-11-27,25.63,27.02,25.5,25.5,6500,20.9328476267867,22.068105457502,20.8266724339859,20.8266724339859,7958.5445310755,0.0,1.0
2009-11-30,26.01,26.58,25.41,25.8,44200,21.2432058826657,21.7087432664842,20.7531665312778,21.0716921096799,54118.1028113134,0.0,1.0
2009-12-01,25.68,26.95,25.68,26.2,14500,20.9736842394023,22.01093419984,20.9736842394023,21.3983850106052,17753.67626163,0.0,1.0
2009-12-02,25.86,26.3699,25.61,25.68,8700,21.1206960448187,21.5371478202732,20.9165129817404,20.9736842394023,10652.205756978,0.0,1.0
2009-12-03,25.23,25.905,24.79,25.9,34500,20.6061547258614,21.1574489961728,20.2467925348436,21.1533653349112,42241.5055880162,0.0,1.0
2009-12-04,25.84,25.95,25.12,25.67,17600,21.1043613997724,21.1942019475269,20.5163141781069,20.9655169168792,21549.2898072199,0.0,1.0
2009-12-07,26.19,26.46,25.9,25.9,10400,21.390217688082,21.6107353962066,21.1533653349112,21.1533653349112,12733.6712497208,0.0,1.0
2009-12-08,26.28,26.83,25.8101,26.09,7800,21.4637235907902,21.9129263295625,21.0799411054283,21.3085444628507,9550.25343729063,0.0,1.0
2009-12-09,26.73,27.0,26.38,26.38,5600,21.8312531043312,22.0517708124557,21.5453968160215,21.5453968160215,6856.59221138812,0.0,1.0
2009-12-10,26.66,27.58,26.1,26.77,9900,21.7740818466692,22.5254755187973,21.3167117853739,21.8639223944237,12121.4755165612,0.0,1.0
2009-12-11,26.48,26.98,26.28,26.7,7100,21.6270700412529,22.0354361674094,21.4637235907902,21.8067511367618,8693.17941086708,0.0,1.0
2009-12-14,25.78,26.57,25.53,26.5,17200,21.0553574646336,21.700575943961,20.8511744015553,21.6434046862991,21059.5332206922,0.0,1.0
2009-12-15,25.48,25.848,25.2,25.76,26000,20.8103377889397,21.1108952577909,20.581652758292,21.0390228195874,31834.178124302,0.0,1.0
2009-12-16,25.21,26.0,25.2,25.49,20500,20.5898200808151,21.2350385601425,20.581652758292,20.8185051114628,25100.0250595459,0.0,1.0
2009-12-17,24.49,25.16,24.07,25.01,31700,20.0017728591496,20.5489834681995,19.6587453131781,20.4264736303525,38813.2094823222,0.0,1.0
2009-12-18,24.83,25.19,24.344,24.81,44300,20.2794618249361,20.5734854357689,19.8825299503119,20.2631271798899,54240.5419579455,0.0,1.0
2009-12-21,25.19,25.5199,24.58,24.58,22400,20.5734854357689,20.842925405807,20.0752787618578,20.0752787618578,27426.3688455525,0.0,1.0
2009-12-22,25.38,25.744,24.58,24.94,16200,20.7286645637084,21.0259551035504,20.0752787618578,20.3693023726906,19835.1417543728,0.0,1.0
2009-12-23,25.93,26.03,25.2,25.48,14000,21.1778673024806,21.2595405277119,20.581652758292,20.8103377889397,17141.4805284703,0.0,1.0
2009-12-24,26.25,26.599,25.93,26.0,7400,21.4392216232208,21.7242611792781,21.1778673024806,21.2350385601425,9060.4968507629,0.0,1.0
2009-12-28,26.46,26.9225,25.98,26.2,43400,21.6107353962066,21.9884740629014,21.2187039150963,21.3983850106052,53138.589638258,0.0,1.0
2009-12-29,27.07,27.25,26.5,26.5,23000,22.1089420701176,22.255953875534,21.6434046862991,21.6434046862991,28161.0037253442,0.0,1.0
2009-12-30,28.24,28.24,26.7,26.83,41400,23.064518805324,23.064518805324,21.8067511367618,21.9129263295625,50689.8067056195,0.0,1.0
2009-12-31,28.46,28.78,28.13,28.3,22000,23.2441999008329,23.5055542215732,22.9746782575696,23.1135227404628,26936.6122590249,0.0,1.0
2010-01-04,28.84,28.94,28.39,28.65,16700,23.5545581567119,23.6362313819433,23.187028643171,23.3993790287724,20447.3374875325,0.0,1.0
2010-01-05,28.9,29.0,28.232,28.88,29800,23.6035620918507,23.6852353170821,23.0579849473055,23.5872274468045,36486.8656963155,0.0,1.0
2010-01-06,29.12,29.306,28.8,28.94,18600,23.7832431873596,23.9351553862899,23.5218888666194,23.6362313819433,22773.6812735392,0.0,1.0
2010-01-07,29.69,29.74,28.82,29.0,12500,24.2487805711781,24.2896171837938,23.5382235116657,23.6852353170821,15304.8933289914,0.0,1.0
2010-01-08,29.75,29.9,29.24,29.5,10300,24.2977845063169,24.4202943441639,23.8812510576372,24.0936014432386,12611.2321030889,0.0,1.0
2010-01-11,28.63,29.81,28.56,29.75,27000,23.3830443837262,24.3467884414557,23.3258731260643,24.2977845063169,33058.5695906213,0.0,1.0
2010-01-12,27.4,28.23,27.24,28.19,12500,22.378463713381,23.0563514828009,22.2477865530109,23.0236821927084,15304.8933289914,0.0,1.0
2010-01-13,27.54,27.89,27.24,27.26,7100,22.4928062287048,22.7786625170144,22.2477865530109,22.2641211980571,8693.17941086711,0.0,1.0
2010-01-14,27.09,27.655,27.03,27.3,7100,22.1252767151639,22.5867304377208,22.0762727800251,22.2967904881497,8693.1794108671,0.0,1.0
2010-01-15,26.0,27.25,26.0,27.25,17700,21.2350385601425,22.255953875534,21.2350385601425,22.255953875534,21671.7289538518,0.0,1.0
2010-01-19,26.18,26.56,25.77,26.01,24700,21.3820503655589,21.6924086214379,21.0471901421105,21.2432058826657,30242.469218087,0.0,1.0
2010-01-20,25.62,25.91,25.5,25.81,19700,20.9246803042635,21.1615326574343,20.8266724339859,21.079859432203,24120.5118864904,0.0,1.0
2010-01-21,25.08,25.9699,25.01,25.54,12800,20.4836448880144,21.2104549193479,20.4264736303525,20.8593417240785,15672.2107688872,0.0,1.0
2010-01-22,25.13,25.74,25.07,25.07,17000,20.5244815006301,21.0226881745411,20.4754775654913,20.4754775654913,20814.6549274282,0.0,1.0
2010-01-25,25.31,25.83,24.81,25.3,4800,20.6714933060464,21.0961940772493,20.2631271798899,20.6633259835233,5877.0790383327,0.0,1.0
2010-01-26,25.61,26.09,25.2,25.2,11100,20.9165129817404,21.3085444628507,20.581652758292,20.581652758292,13590.7452761443,0.0,1.0
2010-01-27,26.37,26.45,25.45,25.45,12100,21.5372294934984,21.6025680736835,20.7858358213703,20.7858358213703,14815.1367424637,0.0,1.0
2010-01-28,25.88,26.51,25.77,26.51,8600,21.137030689865,21.6515720088223,21.0471901421105,21.6515720088223,10529.766610346,0.0,1.0
2010-01-29,25.64,25.85,25.4,25.85,12600,20.9410149493098,21.1125287222956,20.7449992087546,21.1125287222956,15427.3324756233,0.0,1.0
2010-02-01,25.56,25.9,25.25,25.83,15600,20.8756763691247,21.1533653349112,20.6224893709077,21.0961940772493,19100.5068745813,0.0,1.0
2010-02-02,25.86,26.1,25.47,25.49,6000,21.1206960448187,21.3167117853739,20.8021704664165,20.8185051114628,7346.34879791585,0.0,1.0
2010-02-03,25.41,25.85,25.38,25.85,3100,20.7531665312778,21.1125287222956,20.7286645637084,21.1125287222956,3795.61354558985,0.0,1.0
2010-02-04,24.01,25.75,24.01,25.75,20300,19.6097413780393,21.0308554970642,19.6097413780393,21.0308554970642,24855.146766282,0.0,1.0
2010-02-05,24.64,25.42,24.32,24.32,6300,20.1242826969966,20.7613338538009,19.8629283762564,19.8629283762564,7713.66623781166,0.0,1.0
2010-02-08,24.28,24.69,24.06,24.69,9900,19.8302590861639,20.1651193096123,19.650577990655,20.1651193096123,12121.4755165612,0.0,1.0
2010-02-09,24.86,25.22,24.23,24.45,8600,20.3039637925055,20.5979874033383,19.7894224735482,19.9691035690571,10529.7666103461,0.0,1.0
2010-02-10,25.5,25.68,24.67,24.86,8300,20.8266724339859,20.9736842394023,20.148784664566,20.3039637925055,10162.4491704503,0.0,1.0
2010-02-11,25.74,25.98,24.71,25.33,22400,21.0226881745411,21.2187039150963,20.1814539546585,20.6878279510927,27426.3688455526,0.0,1.0
2010-02-12,26.17,26.4,25.26,25.51,11600,21.3738830430358,21.5617314610678,20.6306566934308,20.8348397565091,14202.941009304,0.0,1.0
2010-02-16,26.47,26.63,25.7,26.38,14300,21.6189027187297,21.7495798790998,20.9900188844486,21.5453968160215,17508.7979683662,0.0,1.0
2010-02-17,26.72,26.77,26.2,26.56,7400,21.823085781808,21.8639223944237,21.3983850106052,21.6924086214379,9060.4968507629,0.0,1.0
2010-02-18,26.79,26.9,26.064,26.58,4100,21.8802570394699,21.9700975872244,21.2873094242906,21.7087432664842,5020.00501190918,0.0,1.0
2010-02-19,26.14,26.79,26.05,26.79,8100,21.3493810754664,21.8802570394699,21.2758751727582,21.8802570394699,9917.5708771864,0.0,1.0
2010-02-22,26.46,26.6,25.74,26.13,9100,21.6107353962066,21.7250779115304,21.0226881745411,21.3412137529432,11141.9623435057,0.0,1.0
2010-02-23,26.13,26.875,25.88,26.3,8500,21.3412137529432,21.9496792809166,21.137030689865,21.4800582358365,10407.3274637142,0.0,1.0
2010-02-24,26.76,27.29,25.68,26.03,26900,21.8557550719005,22.2886231656265,20.9736842394023,21.2595405277119,32936.1304439895,0.0,1.0
2010-02-25,26.9,27.216,26.49,26.49,6900,21.9700975872244,22.2281849789554,21.635237363776,21.635237363776,8448.30111760323,0.0,1.0
2010-02-26,25.96,26.932,25.96,26.55,5500,21.20236927005,21.9962330192984,21.20236927005,21.6842412989148,6734.15306475621,0.0,1.0
2010-03-01,27.0,27.2,25.54,26.19,17800,22.0517708124557,22.2151172629183,20.8593417240785,21.390217688082,21794.1681004837,0.0,1.0
2010-03-02,26.39,26.99,26.01,26.97,9000,21.5535641385447,22.0436034899326,21.2432058826657,22.0272688448863,11019.5231968738,0.0,1.0
2010-03-03,26.66,26.9,26.36,26.51,4200,21.7740818466692,21.9700975872244,21.5290621709753,21.6515720088223,5142.44415854111,0.0,1.0
2010-03-04,26.59,26.59,26.115,26.115,800,21.7169105890073,21.7169105890073,21.3289627691585,21.3289627691585,979.513173055448,0.0,1.0
2010-03-05,27.06,27.11,26.3801,26.77,8900,22.1007747475945,22.1416113602102,21.5454784892468,21.8639223944237,10897.0840502419,0.0,1.0
2010-03-08,26.96,27.12,26.54,26.545,11000,22.0191015223632,22.1497786827333,21.6760739763916,21.6801576376532,13468.3061295124,0.0,1.0
2010-03-09,27.8,28.39,26.52,26.52,45900,22.7051566143062,23.187028643171,21.6597393313454,21.6597393313454,56199.5683040564,0.0,1.0
2010-03-10,27.56,27.76,27.34,27.75,12500,22.5091408737511,22.6724873242137,22.3294597782422,22.6643200016906,15304.8933289914,0.0,1.0
2010-03-11,27.17,27.6235,26.96,27.5,19000,22.1906152953489,22.561003371773,22.0191015223632,22.4601369386123,23263.4378600669,0.0,1.0
2010-03-12,27.2,27.5,26.85,27.06,8400,22.2151172629183,22.4601369386123,21.9292609746087,22.1007747475945,10284.8883170822,0.0,1.0
2010-03-15,26.66,27.32,26.39,27.03,14800,21.7740818466692,22.3131251331959,21.5535641385447,22.0762727800251,18120.9937015258,0.0,1.0
2010-03-16,26.68,27.1135,26.41,26.74,14900,21.7904164917155,22.1444699230933,21.5698987835909,21.8394204268543,18243.4328481577,0.0,1.0
2010-03-17,26.62,26.9,26.345,26.61,3300,21.7414125565767,21.9700975872244,21.5168111871906,21.7332452340536,4040.49183885372,0.0,1.0
2010-03-18,26.91,27.495,26.66,26.67,8800,21.9782649097475,22.4560532773507,21.7740818466692,21.7822491691924,10774.6449036099,0.0,1.0
2010-03-19,27.26,27.43,26.45,27.16,28700,22.2641211980571,22.4029656809504,21.6025680736835,22.1824479728258,35140.0350833642,0.0,1.0
2010-03-22,26.9,27.34,26.415,27.08,6100,21.9700975872244,22.3294597782422,21.5739824448525,22.1171093926408,7468.78794454778,0.0,1.0
2010-03-23,26.42,26.95,26.19,26.8,37000,21.5780661061141,22.01093419984,21.390217688082,21.8884243619931,45302.4842538144,0.0,1.0
2010-03-24,26.32,26.45,25.825,26.3,14100,21.4963928808827,21.6025680736835,21.0921104159877,21.4800582358365,17263.9196751023,0.0,1.0
2010-03-25,25.27,26.56,25.25,26.24,11400,20.6388240159539,21.6924086214379,20.6224893709077,21.4310543006977,13958.0627160401,0.0,1.0
2010-03-26,25.82,26.07,25.18,25.18,16000,21.0880267547262,21.2922098178045,20.5653181132457,20.5653181132457,19590.2634611089,0.0,1.0
2010-03-29,25.86,25.96,25.05,25.82,10500,21.1206960448187,21.20236927005,20.459142920445,21.0880267547262,12856.1103963527,0.0,1.0
2010-03-30,25.8,25.95,25.65,25.95,10500,21.0716921096799,21.1942019475269,20.9491822718329,21.1942019475269,12856.1103963528,0.0,1.0
2010-03-31,25.25,26.22,25.22,25.89,14600,20.6224893709077,21.4147196556514,20.5979874033383,21.1451980123881,17876.1154082619,0.0,1.0
2010-04-01,25.88,25.88,25.41,25.48,6300,21.137030689865,21.137030689865,20.7531665312778,20.8103377889397,7713.66623781163,0.0,1.0
2010-04-05,25.77,26.2199,25.44,25.93,15900,21.0471901421105,21.4146379824262,20.7776684988472,21.1778673024806,19467.824314477,0.0,1.0
2010-04-06,25.96,26.0875,25.51,25.95,6600,21.20236927005,21.3065026322199,20.8348397565091,21.1942019475269,8080.98367770745,0.0,1.0
2010-04-07,25.52,26.41,25.26,25.62,10600,20.8430070790322,21.5698987835909,20.6306566934308,20.9246803042635,12978.5495429847,0.0,1.0
2010-04-08,25.91,26.13,25.31,25.54,16000,21.1615326574343,21.3412137529432,20.6714933060464,20.8593417240785,19590.263461109,0.0,1.0
2010-04-09,26.03,26.22,25.48,26.22,6900,21.2595405277119,21.4147196556514,20.8103377889397,21.4147196556514,8448.30111760325,0.0,1.0
2010-04-12,26.04,26.46,26.0,26.16,13300,21.2677078502351,21.6107353962066,21.2350385601425,21.3657157205126,16284.4065020468,0.0,1.0
2010-04-13,25.93,26.01,25.61,25.7,5500,21.1778673024806,21.2432058826657,20.9165129817404,20.9900188844486,6734.15306475621,0.0,1.0
2010-04-14,26.1,26.15,25.83,26.08,5100,21.3167117853739,21.3575483979895,21.0961940772493,21.3003771403276,6244.39647822847,0.0,1.0
2010-04-15,26.89,26.94,25.82,26.02,13700,21.9619302647013,22.0027668773169,21.0880267547262,21.2513732051888,16774.1630885745,0.0,1.0
2010-04-16,26.52,26.9,26.34,26.88,8400,21.6597393313454,21.9700975872244,21.512727525929,21.9537629421781,10284.8883170822,0.0,1.0
2010-04-19,26.43,26.8,26.37,26.46,2900,21.5862334286372,21.8884243619931,21.5372294934984,21.6107353962066,3550.735252326,0.0,1.0
2010-04-20,27.03,27.1,26.61,26.61,3800,22.0762727800251,22.133444037687,21.7332452340536,21.7332452340536,4652.68757201338,0.0,1.0
2010-04-21,27.24,27.25,27.08,27.215,3100,22.2477865530109,22.255953875534,22.1171093926408,22.227368246703,3795.61354558985,0.0,1.0
2010-04-22,27.6,27.6,27.1,27.1,4100,22.5418101638436,22.5418101638436,22.133444037687,22.133444037687,5020.00501190917,0.0,1.0
2010-04-23,27.07,27.39,26.925,27.2,9600,22.1089420701176,22.3702963908578,21.9905158935322,22.2151172629183,11754.1580766654,0.0,1.0
2010-04-26,27.33,27.39,26.77,27.22,8700,22.3212924557191,22.3702963908578,21.8639223944237,22.2314519079646,10652.205756978,0.0,1.0
2010-04-27,26.44,27.27,26.31,27.27,4100,21.5944007511603,22.2722885205803,21.4882255583596,22.2722885205803,5020.00501190918,0.0,1.0
2010-04-28,26.76,27.07,26.38,26.92,2300,21.8557550719005,22.1089420701176,21.5453968160215,21.9864322322707,2816.10037253442,0.0,1.0
2010-04-29,27.04,27.24,26.845,26.9,5300,22.0844401025482,22.2477865530109,21.9251773133472,21.9700975872244,6489.27477149235,0.0,1.0
2010-04-30,26.68,27.26,26.54,27.26,7800,21.7904164917155,22.2641211980571,21.6760739763916,22.2641211980571,9550.25343729061,0.0,1.0
2010-05-03,27.5,27.6,26.75,26.75,9200,22.4601369386123,22.5418101638436,21.8475877493774,21.8475877493774,11264.4014901376,0.0,1.0
2010-05-04,26.96,27.39,26.71,27.18,5300,22.0191015223632,22.3702963908578,21.8149184592849,22.1987826178721,6489.27477149234,0.0,1.0
2010-05-05,26.48,26.99,26.44,26.75,10500,21.6270700412529,22.0436034899326,21.5944007511603,21.8475877493774,12856.1103963527,0.0,1.0
2010-05-06,25.35,26.66,25.14,26.48,21800,20.704162596139,21.7740818466692,20.5326488231532,21.6270700412529,26691.7339657609,0.0,1.0
2010-05-07,24.33,25.936,24.16,25.41,21800,19.8710956987795,21.1827676959945,19.7322512158863,20.7531665312778,26691.733965761,0.0,1.0
2010-05-10,25.75,25.76,24.68,25.17,12100,21.0308554970642,21.0390228195874,20.1569519870891,20.5571507907226,14815.1367424637,0.0,1.0
2010-05-11,26.29,26.91,25.34,25.34,8800,21.4718909133134,21.9782649097475,20.6959952736158,20.6959952736158,10774.6449036099,0.0,1.0
2010-05-12,26.98,27.0,26.1,26.51,10800,22.0354361674094,22.0517708124557,21.3167117853739,21.6515720088223,13223.4278362486,0.0,1.0
2010-05-13,27.22,27.24,26.67,27.08,8800,22.2314519079646,22.2477865530109,21.7822491691924,22.1171093926408,10774.6449036099,0.0,1.0
2010-05-14,26.23,26.95,26.1,26.95,5600,21.4228869781746,22.01093419984,21.3167117853739,22.01093419984,6856.59221138812,0.0,1.0
2010-05-17,26.58,26.8,25.851,26.42,11900,21.7087432664842,21.8884243619931,21.1133454545479,21.5780661061141,14570.2584491998,0.0,1.0
2010-05-18,26.46,26.95,26.46,26.95,3500,21.6107353962066,22.01093419984,21.6107353962066,22.01093419984,4285.37013211758,0.0,1.0
2010-05-19,26.26,26.59,25.58,26.13,7200,21.447388945744,21.7169105890073,20.892011014171,21.3412137529432,8815.61855749901,0.0,1.0
2010-05-20,25.12,26.17,25.11,25.7,14900,20.5163141781069,21.3738830430358,20.5081468555838,20.9900188844486,18243.4328481578,0.0,1.0
2010-05-21,24.7,25.14,24.47,24.66,16200,20.1732866321354,20.5326488231532,19.9854382141034,20.1406173420429,19835.1417543728,0.0,1.0
2010-05-24,24.63,25.425,24.44,25.06,7100,20.1161153744735,20.7654175150625,19.960936246534,20.4673102429681,8693.17941086709,0.0,1.0
2010-05-25,24.48,24.98,24.09,24.09,5600,19.9936055366265,20.4019716627831,19.6750799582244,19.6750799582244,6856.59221138814,0.0,1.0
2010-05-26,24.87,25.05,24.11,24.69,31400,20.3121311150286,20.459142920445,19.6914146032706,20.1651193096123,38445.8920424264,0.0,1.0
2010-05-27,25.98,25.98,24.89,24.89,23000,21.2187039150963,21.2187039150963,20.3284657600749,20.3284657600749,28161.0037253441,0.0,1.0
2010-05-28,25.4,26.22,25.4,26.22,6500,20.7449992087546,21.4147196556514,20.7449992087546,21.4147196556514,7958.54453107552,0.0,1.0
2010-06-01,24.32,25.21,24.32,25.21,13900,19.8629283762564,20.5898200808151,19.8629283762564,20.5898200808151,17019.0413818384,0.0,1.0
2010-06-02,25.59,25.64,24.58,24.87,21500,20.9001783366941,20.9410149493098,20.0752787618578,20.3121311150286,26324.4165258652,0.0,1.0
2010-06-03,25.24,25.9551,25.03,25.9551,11700,20.6143220483845,21.1983672820137,20.4428082753988,21.1983672820137,14325.3801559359,0.0,1.0
2010-06-04,24.24,25.23,24.24,24.79,18400,19.7975897960713,20.6061547258614,19.7975897960713,20.2467925348436,22528.8029802754,0.0,1.0
2010-06-07,23.99,24.79,23.76,24.41,20400,19.593406732993,20.2467925348436,19.405558314961,19.9364342789646,24977.585912914,0.0,1.0
2010-06-08,23.67,24.01,23.64,23.81,5600,19.3320524122528,19.6097413780393,19.3075504446834,19.4463949275767,6856.59221138815,0.0,1.0
2010-06-09,23.49,23.84,23.27,23.84,5300,19.1850406068365,19.4708968951461,19.0053595113276,19.4708968951461,6489.27477149233,0.0,1.0
2010-06-10,23.53,24.1,22.81,23.72,42100,19.217709896929,19.6832472807475,18.6296626752635,19.3728890248685,51546.8807320429,0.0,1.0
2010-06-11,23.4,23.51,22.92,23.39,22400,19.1115347041283,19.2013752518827,18.719503223018,19.1033673816051,27426.3688455525,0.0,1.0
2010-06-14,23.23,23.54,23.05,23.54,35000,18.972690221235,19.2258772194521,18.8256784158187,19.2258772194521,42853.7013211759,0.0,1.0
2010-06-15,24.18,24.42,22.71,23.4,93000,19.7485858609326,19.9446016014877,18.5479894500322,19.1115347041283,113868.406367696,0.0,1.0
2010-06-16,24.14,24.61,23.801,24.09,14400,19.71591657084,20.0997807294272,19.4390443373059,19.6750799582244,17631.2371149981,0.0,1.0
2010-06-17,24.36,24.5,23.74,24.455,11700,19.8955976663489,20.0099401816728,19.3892236699148,19.9731872303187,14325.3801559359,0.0,1.0
2010-06-18,24.28,24.63,24.02,24.55,29100,19.8302590861639,20.1161153744735,19.6179087005624,20.0507767942884,35629.7916698919,0.0,1.0
2010-06-21,24.41,24.95,24.06,24.62,11100,19.9364342789646,20.3774696952137,19.650577990655,20.1079480519504,13590.7452761443,0.0,1.0
2010-06-22,24.07,24.87,24.03,24.48,9200,19.6587453131781,20.3121311150286,19.6260760230856,19.9936055366265,11264.4014901377,0.0,1.0
2010-06-23,24.05,24.9999,23.89,23.89,8800,19.6424106681318,20.4182246346041,19.5117335077617,19.5117335077617,10774.6449036099,0.0,1.0
2010-06-24,24.25,24.58,23.87,24.35,12100,19.8057571185945,20.0752787618578,19.4953988627155,19.8874303438258,14815.1367424636,0.0,1.0
2010-06-25,24.1,24.57,23.55,24.0,156300,19.6832472807475,20.0671114393347,19.2340445419753,19.6015740555162,191372.386185708,0.0,1.0
2010-06-28,23.86,24.23,23.5101,24.23,12400,19.4872315401923,19.7894224735482,19.201456925108,19.7894224735482,15182.4541823595,0.0,1.0
2010-06-29,23.06,23.54,23.02,23.52,10000,18.8338457383418,19.2258772194521,18.8011764482493,19.2095425744059,12243.9146631931,0.0,1.0
2010-06-30,22.98,23.47,22.9,23.05,10600,18.7685071581567,19.1687059617902,18.7031685779717,18.8256784158187,12978.5495429847,0.0,1.0
2010-07-01,22.48,22.74,22.25,22.27,9400,18.3601410320002,18.5724914176016,18.1722926139681,18.1886272590144,11509.2797834015,0.0,1.0
2010-07-02,22.37,22.5,22.35,22.39,6700,18.2703004842457,18.3764756770464,18.2539658391994,18.286635129292,8203.42282433938,0.0,1.0
2010-07-06,22.5,23.2,22.361,22.99,10500,18.3764756770464,18.9481882536656,18.2629498939749,18.7766744806799,12856.1103963528,0.0,1.0
2010-07-07,22.7,22.73,22.25,22.55,8200,18.5398221275091,18.5643240950785,18.1722926139681,18.4173122896621,10040.0100238183,0.0,1.0
2010-07-08,22.84,22.84,22.293,22.74,15500,18.6541646428329,18.6541646428329,18.2074121008176,18.5724914176016,18978.0677279493,0.0,1.0
2010-07-09,22.57,22.81,22.28,22.66,11200,18.4336469347083,18.6296626752635,18.1967945815375,18.5071528374165,13713.1844227763,0.0,1.0
2010-07-12,22.53,22.7399,22.305,22.57,3400,18.4009776446158,18.5724097443764,18.2172128878454,18.4336469347083,4162.93098548566,0.0,1.0
2010-07-13,23.0,23.17,22.43,22.74,12700,18.784841803203,18.9236862860962,18.3193044193845,18.5724914176016,15549.7716222552,0.0,1.0
2010-07-14,22.82,23.3001,22.51,22.84,31500,18.6378299977866,19.0299431521222,18.3846429995696,18.6541646428329,38568.3311890583,0.0,1.0
2010-07-15,22.4,23.15,22.25,23.15,9700,18.2948024518151,18.90735164105,18.1722926139681,18.90735164105,11876.5972232973,0.0,1.0
2010-07-16,21.76,22.25,21.7,22.19,19800,17.7720938103347,18.1722926139681,17.7230898751959,18.1232886788293,24242.9510331223,0.0,1.0
2010-07-19,21.17,21.84,20.98,21.7,8800,17.2902217814699,17.8374323905197,17.1350426535304,17.7230898751959,10774.6449036099,0.0,1.0
2010-07-20,21.77,22.28,20.67,20.99,15700,17.7802611328578,18.1967945815375,16.8818556553133,17.1432099760535,19222.9460212132,0.0,1.0
2010-07-21,21.03,21.94,20.9801,21.92,7300,17.1758792661461,17.919105615751,17.1351243267556,17.9027709707048,8938.05770413094,0.0,1.0
2010-07-22,21.64,21.87,21.14,21.25,7400,17.6740859400571,17.8619343580891,17.2657198139005,17.355560361655,9060.49685076289,0.0,1.0
2010-07-23,22.66,22.7,21.56,21.56,19900,18.5071528374165,18.5398221275091,17.608747359872,17.608747359872,24365.3901797543,0.0,1.0
2010-07-26,25.47,25.6,23.64,24.15,82500,20.8021704664165,20.9083456592173,19.3075504446834,19.7240838933632,101012.295971343,0.0,1.0
2010-07-27,25.44,26.215,25.01,25.69,17000,20.7776684988472,21.4106359943899,20.4264736303525,20.9818515619254,20814.6549274282,0.0,1.0
2010-07-28,24.98,25.93,24.98,25.93,16900,20.4019716627831,21.1778673024806,20.4019716627831,21.1778673024806,20692.2157807963,0.0,1.0
2010-07-29,24.44,25.48,24.44,25.1,16600,19.960936246534,20.8103377889397,19.960936246534,20.4999795330607,20324.8983409005,0.0,1.0
2010-07-30,24.36,25.33,24.11,24.35,14900,19.8955976663489,20.6878279510927,19.6914146032706,19.8874303438258,18243.4328481577,0.0,1.0
2010-08-02,24.82,24.99,24.55,24.64,7800,20.271294502413,20.4101389853062,20.0507767942884,20.1242826969966,9550.25343729061,0.0,1.0
2010-08-03,24.72,25.11,24.49,25.0,12200,20.1896212771817,20.5081468555838,20.0017728591496,20.4183063078294,14937.5758890956,0.0,1.0
2010-08-04,24.78,24.9,24.51,24.9,7000,20.2386252123205,20.336633082598,20.0181075041959,20.336633082598,8570.74026423515,0.0,1.0
2010-08-05,24.31,24.84,24.31,24.44,10400,19.8547610537333,20.2876291474592,19.8547610537333,19.960936246534,12733.6712497208,0.0,1.0
2010-08-06,24.52,24.73,23.8,24.23,13200,20.026274826719,20.1977885997048,19.4382276050535,19.7894224735482,16161.9673554149,0.0,1.0
2010-08-09,24.49,24.86,24.0801,24.64,9000,20.0017728591496,20.3039637925055,19.6669943089265,20.1242826969966,11019.5231968738,0.0,1.0
2010-08-10,24.13,24.5948,24.01,24.25,5600,19.7077492483169,20.0873663991921,19.6097413780393,19.8057571185945,6856.59221138813,0.0,1.0
2010-08-11,23.3,24.08,23.3,24.0,27400,19.029861478897,19.6669126357012,19.029861478897,19.6015740555162,33548.326177149,0.0,1.0
2010-08-12,22.97,23.6185,22.97,23.1,13200,18.7603398356336,19.2899907012587,18.7603398356336,18.8665150284343,16161.9673554149,0.0,1.0
2010-08-13,22.37,22.97,22.37,22.97,13800,18.2703004842457,18.7603398356336,18.2703004842457,18.7603398356336,16896.6022352065,0.0,1.0
2010-08-16,22.31,23.8,22.0904,22.11,14000,18.2212965491069,19.4382276050535,18.0419421464989,18.0579500986443,17141.4805284704,0.0,1.0
2010-08-17,22.84,23.06,22.18,22.5,16600,18.6541646428329,18.8338457383418,18.1151213563062,18.3764756770464,20324.8983409005,0.0,1.0
2010-08-18,22.68,23.32,22.5001,22.96,11200,18.5234874824628,19.0461961239432,18.3765573502717,18.7521725131105,13713.1844227763,0.0,1.0
2010-08-19,22.07,22.66,22.03,22.66,12400,18.0252808085518,18.5071528374165,17.9926115184592,18.5071528374165,15182.4541823594,0.0,1.0
2010-08-20,21.92,22.13,21.89,22.03,25400,17.9027709707048,18.0742847436905,17.8782690031354,17.9926115184592,31099.5432445104,0.0,1.0
2010-08-23,21.62,22.4804,21.56,21.98,9800,17.6577512950108,18.3604677249011,17.608747359872,17.9517749058436,11999.0363699293,0.0,1.0
2010-08-24,20.91,21.68,20.82,21.5,26000,17.0778713958685,17.7067552301496,17.0043654931603,17.5597434247332,31834.178124302,0.0,1.0
2010-08-25,21.4,21.48,20.58,20.58,24500,17.4780701995019,17.543408779687,16.8083497526051,16.8083497526051,29997.5909248231,0.0,1.0
2010-08-26,20.76,21.6385,20.59,21.6,17000,16.9553615580215,17.6728608416786,16.8165170751283,17.6414166499646,20814.6549274283,0.0,1.0
2010-08-27,21.09,21.3,20.5801,21.3,16900,17.2248832012848,17.3963969742706,16.8084314258304,17.3963969742706,20692.2157807964,0.0,1.0
2010-08-30,20.59,21.44,20.55,21.05,8400,16.8165170751283,17.5107394895945,16.7838477850357,17.1922139111923,10284.8883170822,0.0,1.0
2010-08-31,20.6,20.79,20.39,20.5,7000,16.8246843976514,16.9798635255909,16.6531706246656,16.7430111724201,8570.74026423516,0.0,1.0
2010-09-01,21.22,21.25,20.78,20.79,11800,17.3310583940856,17.355560361655,16.9716962030678,16.9798635255909,14447.8193025678,0.0,1.0
2010-09-02,20.92,21.2,20.7,21.2,8400,17.0860387183916,17.3147237490393,16.9063576228827,17.3147237490393,10284.8883170822,0.0,1.0
2010-09-03,21.25,21.335,21.07,21.07,5400,17.355560361655,17.4249826031016,17.2085485562386,17.2085485562386,6611.71391812426,0.0,1.0
2010-09-07,20.88,21.28,20.88,21.07,6500,17.0533694282991,17.3800623292244,17.0533694282991,17.2085485562386,7958.5445310755,0.0,1.0
2010-09-08,21.11,21.44,20.94,21.23,6900,17.2412178463311,17.5107394895945,17.1023733634379,17.3392257166087,8448.30111760324,0.0,1.0
2010-09-09,21.27,22.15,21.17,22.11,4900,17.3718950067012,18.0906193887368,17.2902217814699,18.0579500986443,5999.51818496462,0.0,1.0
2010-09-10,20.72,21.1336,20.6,21.125,13900,16.922692267929,17.2604927274857,16.8246843976514,17.2534688301158,17019.0413818384,0.0,1.0
2010-09-13,20.56,21.0985,20.41,20.77,41200,16.7920151075589,17.2318254254295,16.6695052697119,16.9635288805446,50444.9284123555,0.0,1.0
2010-09-14,20.38,20.82,20.18,20.6,10000,16.6450033021425,17.0043654931603,16.4816568516799,16.8246843976514,12243.9146631931,0.0,1.0
2010-09-15,20.71,20.82,20.17,20.39,9700,16.9145249454058,17.0043654931603,16.4734895291567,16.6531706246656,11876.5972232973,0.0,1.0
2010-09-16,20.34,20.95,20.34,20.85,6300,16.61233401205,17.110540685961,16.61233401205,17.0288674607297,7713.66623781164,0.0,1.0
2010-09-17,20.66,20.83,20.42,20.6,19500,16.8736883327902,17.0125328156834,16.677672592235,16.8246843976514,23875.6335932265,0.0,1.0
2010-09-20,21.34,21.65,20.5,20.63,15400,17.4290662643631,17.6822532625802,16.7430111724201,16.8491863652208,18855.6285813174,0.0,1.0
2010-09-21,21.07,21.6,21.07,21.51,13100,17.2085485562386,17.6414166499646,17.2085485562386,17.5679107472564,16039.5282087829,0.0,1.0
2010-09-22,21.27,21.43,20.85,21.07,14200,17.3718950067012,17.5025721670713,17.0288674607297,17.2085485562386,17386.3588217342,0.0,1.0
2010-09-23,21.2,21.5501,20.77,21.15,17100,17.3147237490393,17.6006617105741,16.9635288805446,17.2738871364236,20937.0940740602,0.0,1.0
2010-09-24,21.96,22.15,21.4001,21.5,33300,17.9354402607973,18.0906193887368,17.4781518727272,17.5597434247332,40772.235828433,0.0,1.0
2010-09-27,22.01,22.58,22.0,22.15,12000,17.976276873413,18.4418142572315,17.9681095508898,18.0906193887368,14692.6975958317,0.0,1.0
2010-09-28,22.44,22.45,22.14,22.14,15900,18.3274717419076,18.3356390644308,18.0824520662137,18.0824520662137,19467.8243144771,0.0,1.0
2010-09-29,22.82,22.84,22.41,22.41,8800,18.6378299977866,18.6541646428329,18.3029697743382,18.3029697743382,10774.6449036099,0.0,1.0
2010-09-30,23.24,23.26,22.78,22.9,12800,18.9808575437582,18.9971921888044,18.6051607076941,18.7031685779717,15672.2107688871,0.0,1.0
2010-10-01,23.06,23.82,22.76,23.39,15200,18.8338457383418,19.4545622500998,18.5888260626478,19.1033673816051,18610.7502880535,0.0,1.0
2010-10-04,22.5,23.0165,22.45,23.0,13200,18.3764756770464,18.7983178853662,18.3356390644308,18.784841803203,16161.9673554149,0.0,1.0
2010-10-05,23.46,23.469,22.58,22.58,15400,19.1605386392671,19.1678892295379,18.4418142572315,18.4418142572315,18855.6285813173,0.0,1.0
2010-10-06,23.38,23.64,23.175,23.35,12100,19.095200059082,19.3075504446834,18.9277699473578,19.0706980915126,14815.1367424637,0.0,1.0
2010-10-07,23.64,23.96,23.36,23.64,14600,19.3075504446834,19.5689047654237,19.0788654140358,19.3075504446834,17876.115408262,0.0,1.0
2010-10-08,25.79,25.84,23.701,23.92,51000,21.0635247871568,21.1043613997724,19.3573711120745,19.5362354753311,62443.9647822847,0.0,1.0
2010-10-11,25.85,26.4,25.5,25.8,14000,21.1125287222956,21.5617314610678,20.8266724339859,21.0716921096799,17141.4805284703,0.0,1.0
2010-10-12,26.14,26.19,25.3,26.19,15900,21.3493810754664,21.390217688082,20.6633259835233,21.390217688082,19467.824314477,0.0,1.0
2010-10-13,26.51,26.6,25.781,26.21,29300,21.6515720088223,21.7250779115304,21.0561741968859,21.4065523331283,35874.6699631557,0.0,1.0
2010-10-14,26.41,26.63,26.0,26.35,15700,21.5698987835909,21.7495798790998,21.2350385601425,21.5208948484521,19222.9460212132,0.0,1.0
2010-10-15,26.36,26.8,26.32,26.8,10400,21.5290621709753,21.8884243619931,21.4963928808827,21.8884243619931,12733.6712497208,0.0,1.0
2010-10-18,27.15,27.26,26.1,26.32,10800,22.1742806503027,22.2641211980571,21.3167117853739,21.4963928808827,13223.4278362485,0.0,1.0
2010-10-19,26.11,27.47,26.0,26.94,17600,21.324879107897,22.4356349710429,21.2350385601425,22.0027668773169,21549.2898072198,0.0,1.0
2010-10-20,26.75,26.92,25.38,26.29,10000,21.8475877493774,21.9864322322707,20.7286645637084,21.4718909133134,12243.9146631931,0.0,1.0
2010-10-21,26.42,26.75,25.85,26.24,11300,21.5780661061141,21.8475877493774,21.1125287222956,21.4310543006977,13835.6235694082,0.0,1.0
2010-10-22,26.51,26.9,26.01,26.07,8200,21.6515720088223,21.9700975872244,21.2432058826657,21.2922098178045,10040.0100238183,0.0,1.0
2010-10-25,26.62,26.9,26.39,26.6,10600,21.7414125565767,21.9700975872244,21.5535641385447,21.7250779115304,12978.5495429847,0.0,1.0
2010-10-26,26.53,26.76,26.01,26.02,11700,21.6679066538685,21.8557550719005,21.2432058826657,21.2513732051888,14325.3801559359,0.0,1.0
2010-10-27,26.03,26.4,25.9,26.4,10600,21.3412137529432,21.6445656195813,21.234630664665,21.6445656195813,12928.8803905049,0.1,1.0
2010-10-28,25.63,26.24,25.411,26.24,11300,21.0132657890102,21.5133864340081,20.8337142787569,21.5133864340081,13782.674378557,0.0,1.0
2010-10-29,25.6,25.95,25.401,25.43,12300,20.9886696917152,21.2756241601566,20.8255155796585,20.8492918070437,15002.3800757745,0.0,1.0
2010-11-01,25.75,26.02,25.49,25.92,7600,21.1116501781901,21.3330150538449,20.8984840016336,21.2510280628617,9269.76329885253,0.0,1.0
2010-11-02,26.6,26.64,25.64,25.9,8100,21.8085396015478,21.8413343979411,21.0214644881085,21.234630664665,9879.61614746126,0.0,1.0
2010-11-03,24.62,26.5,24.22,26.5,23600,20.1851971800792,21.7265526105646,19.8572492161462,21.7265526105646,28785.0544543316,0.0,1.0
2010-11-04,24.95,25.6,24.64,24.7,18500,20.455754250324,20.9886696917152,20.2015945782759,20.2507867728659,22564.5553985226,0.0,1.0
2010-11-05,25.1,25.42,24.61,25.09,5100,20.5787347367989,20.8410931079453,20.1769984809809,20.5705360377006,6220.49905580893,0.0,1.0
2010-11-08,24.81,25.0,24.441,25.0,7800,20.3409724629474,20.4967477458156,20.0384404662192,20.4967477458156,9513.70443829603,0.0,1.0
2010-11-09,25.25,25.85,24.43,24.43,6600,20.7017152232738,21.1936371691734,20.029421897211,20.029421897211,8050.05760163508,0.0,1.0
2010-11-10,25.59,25.62,24.625,25.56,8600,20.9804709926169,21.0050670899119,20.1892965296284,20.9558748953219,10489.46899607,0.0,1.0
2010-11-11,25.64,25.99,24.97,25.26,4600,21.0214644881085,21.3084189565499,20.4721516485207,20.7099139223721,5610.64620720022,0.0,1.0
2010-11-12,24.66,25.8,24.4,25.63,15400,20.2179919764725,21.1526436736817,20.0048257999161,21.0132657890102,18783.4677371486,0.0,1.0
2010-11-15,23.9,25.02,23.8,24.9,29100,19.5948908449998,20.5131451440123,19.5129038540165,20.4147607548324,35493.4357890273,0.0,1.0
2010-11-16,22.81,23.85,22.4,23.68,24700,18.7012326432822,19.5538973495081,18.3650859802508,19.4145194648366,30126.7307212707,0.0,1.0
2010-11-17,23.07,23.48,22.66,22.66,6500,18.9143988198387,19.2505454828701,18.5782521568073,18.5782521568073,7928.08703191333,0.0,1.0
2010-11-18,23.48,23.49,22.8801,23.03,5400,19.2505454828701,19.2587441819684,18.7587055239615,18.8816040234454,6586.41076497414,0.0,1.0
2010-11-19,23.41,23.48,23.1301,23.48,5000,19.1931545891818,19.2505454828701,18.9636730014196,19.2505454828701,6098.52848608718,0.0,1.0
2010-11-22,23.41,23.43,22.615,23.15,4800,19.1931545891818,19.2095519873784,18.5413580108648,18.9799884126253,5854.58734664369,0.0,1.0
2010-11-23,22.97,23.13,22.58,23.09,4300,18.8324118288554,18.9635910144286,18.5126625640207,18.9307962180353,5244.73449803498,0.0,1.0
2010-11-24,23.26,23.29,23.0,23.01,3600,19.0701741027069,19.0947702000019,18.8570079261504,18.8652066252487,4390.94050998277,0.0,1.0
2010-11-26,23.2,23.34,23.07,23.1,1800,19.0209819081169,19.1357636954935,18.9143988198387,18.9389949171337,2195.47025499139,0.0,1.0
2010-11-29,23.2,23.2,22.95,23.11,3100,19.0209819081169,19.0209819081169,18.8160144306588,18.947193616232,3781.08766137406,0.0,1.0
2010-11-30,23.15,23.18,22.65,22.83,9300,18.9799884126253,19.0045845099203,18.570053457709,18.7176300414788,11343.2629841222,0.0,1.0
2010-12-01,23.58,23.75,23.32,23.32,9400,19.3325324738533,19.4719103585249,19.1193662972968,19.1193662972968,11465.2335538439,0.0,1.0
2010-12-02,23.25,23.5,22.8301,23.5,6500,19.0619754036085,19.2669428810667,18.7177120284698,19.2669428810667,7928.08703191336,0.0,1.0
2010-12-03,23.39,23.47,22.94,23.0165,11900,19.1767571909851,19.2423467837717,18.8078157315604,18.8705357796626,14514.4977968875,0.0,1.0
2010-12-06,23.57,23.6499,23.24,23.24,4500,19.324333774755,19.3898413805506,19.0537767045102,19.0537767045102,5488.67563747846,0.0,1.0
2010-12-07,23.77,23.78,23.45,23.72,6200,19.4883077567215,19.4965064558198,19.2259493855751,19.4473142612299,7562.17532274811,0.0,1.0
2010-12-08,23.99,24.1499,23.795,23.8299,7000,19.6686791368847,19.7997763354669,19.5088045044673,19.5374179643205,8537.93988052206,0.0,1.0
2010-12-09,24.49,25.0,23.99,23.99,7600,20.078614091801,20.4967477458156,19.6686791368847,19.6686791368847,9269.76329885252,0.0,1.0
2010-12-10,24.67,24.67,24.17,24.35,7600,20.2261906755709,20.2261906755709,19.8162557206546,19.9638323044244,9269.76329885251,0.0,1.0
2010-12-13,24.42,24.649,24.34,24.62,3300,20.0212231981127,20.2089734074644,19.9556336053261,20.1851971800792,4025.02880081755,0.0,1.0
2010-12-14,23.94,24.4,23.71,24.4,3100,19.6276856413931,20.0048257999161,19.4391155621316,20.0048257999161,3781.08766137405,0.0,1.0
2010-12-15,24.23,24.24,23.76,23.939,6300,19.8654479152445,19.8736466143428,19.4801090576232,19.6268657714832,7684.14589246986,0.0,1.0
2010-12-16,24.45,24.45,23.74,24.17,4200,20.0458192954077,20.0458192954077,19.4637116594265,19.8162557206546,5122.76392831323,0.0,1.0
2010-12-17,24.42,24.64,23.74,24.39,20700,20.0212231981127,20.2015945782759,19.4637116594265,19.9966271008177,25247.907932401,0.0,1.0
2010-12-20,24.69,24.6999,24.37,24.38,7800,20.2425880737675,20.2507047858749,19.9802297026211,19.9884284017194,9513.70443829602,0.0,1.0
2010-12-21,24.85,24.96,24.39,24.62,12000,20.3737672593407,20.4639529494223,19.9966271008177,20.1851971800792,14636.4683666093,0.0,1.0
2010-12-22,24.8,24.84,24.5801,24.68,6300,20.3327737638491,20.3655685602424,20.1524843706769,20.2343893746692,7684.14589246986,0.0,1.0
2010-12-23,24.09,24.99,24.09,24.68,15600,19.750666127868,20.4885490467173,19.750666127868,20.2343893746692,19027.408876592,0.0,1.0
2010-12-27,23.91,24.04,23.6,24.04,7400,19.6030895440981,19.7096726323763,19.34892987205,19.7096726323763,9025.82215940902,0.0,1.0
2010-12-28,23.21,23.6635,23.14,23.261,10400,19.0291806072152,19.4009916113243,18.971789713527,19.0709939726167,12684.9392510614,0.0,1.0
2010-12-29,23.22,23.36,23.15,23.36,5400,19.0373793063136,19.1521610936901,18.9799884126253,19.1521610936901,6586.41076497415,0.0,1.0
2010-12-30,23.54,23.724,23.14,23.17,5400,19.29973767746,19.4505937408692,18.971789713527,18.9963858108219,6586.41076497416,0.0,1.0
2010-12-31,23.84,24.17,23.27,23.6,17900,19.5456986504098,19.8162557206546,19.0783728018052,19.34892987205,21832.7319801921,0.0,1.0
2011-01-03,24.7,24.77,23.91,24.15,5100,20.2507867728659,20.3081776665541,19.6030895440981,19.7998583224579,6220.49905580891,0.0,1.0
2011-01-04,24.54,24.89,24.54,24.89,5300,20.1196075872926,20.4065620557341,20.1196075872926,20.4065620557341,6464.44019525243,0.0,1.0
2011-01-05,24.87,24.95,24.53,24.53,7500,20.3901646575374,20.455754250324,20.1114088881943,20.1114088881943,9147.79272913078,0.0,1.0
2011-01-06,24.78,24.78,24.5,24.51,1700,20.3163763656525,20.3163763656525,20.0868127908993,20.0950114899977,2073.49968526964,0.0,1.0
2011-01-07,24.75,24.779,24.6,24.68,3400,20.2917802683575,20.3155564957426,20.1687997818826,20.2343893746692,4146.99937053928,0.0,1.0
2011-01-10,24.84,24.875,24.48,24.48,7700,20.3655685602424,20.3942640070866,20.0704153927027,20.0704153927027,9391.73386857427,0.0,1.0
2011-01-11,25.32,25.5,25.03,25.04,6800,20.7591061169621,20.906682700732,20.5213438431106,20.5295425422089,8293.99874107857,0.0,1.0
2011-01-12,25.87,26.07,25.35,25.35,9400,21.21003456737,21.3740085493366,20.7837022142571,20.7837022142571,11465.2335538439,0.0,1.0
2011-01-13,26.06,26.19,25.9,25.9,13300,21.3658098502382,21.4723929385165,21.234630664665,21.234630664665,16222.0857729919,0.0,1.0
2011-01-14,26.64,26.68,26.06,26.2299,5000,21.8413343979411,21.8741291943345,21.3658098502382,21.5051057479188,6098.5284860872,0.0,1.0
2011-01-18,26.73,26.93,26.62,26.93,10300,21.9151226898261,22.0790966717926,21.8249369997445,22.0790966717926,12562.9686813396,0.0,1.0
2011-01-19,25.15,26.81,25.02,26.81,12100,20.6197282322905,21.9807122826127,20.5131451440123,21.9807122826127,14758.438936331,0.0,1.0
2011-01-20,24.78,25.14,24.69,24.93,9700,20.3163763656525,20.6115295331922,20.2425880737675,20.4393568521274,11831.1452630091,0.0,1.0
2011-01-21,24.81,25.169,24.8,24.94,12300,20.3409724629474,20.6353057605774,20.3327737638491,20.4475555512257,15002.3800757745,0.0,1.0
2011-01-24,24.98,24.98,24.69,24.81,4900,20.480350347619,20.480350347619,20.2425880737675,20.3409724629474,5976.55791636544,0.0,1.0
2011-01-25,24.83,24.91,24.75,24.76,2200,20.3573698611441,20.4229594539307,20.2917802683575,20.2999789674558,2683.35253387836,0.0,1.0
2011-01-26,25.52,25.9488,24.79,25.0,2900,20.9230800989286,21.2746403162648,20.3245750647508,20.4967477458156,3537.14652193057,0.0,1.0
2011-01-27,25.07,25.8,24.78,25.8,5600,20.5541386395039,21.1526436736817,20.3163763656525,21.1526436736817,6830.35190441766,0.0,1.0
2011-01-28,24.38,25.53,24.38,25.53,11700,19.9884284017194,20.9312787980269,19.9884284017194,20.9312787980269,14270.556657444,0.0,1.0
2011-01-31,25.11,25.11,24.2,24.69,8900,20.5869334358972,20.5869334358972,19.8408518179495,20.2425880737675,10855.3807052352,0.0,1.0
2011-02-01,25.49,25.49,25.08,25.08,3500,20.8984840016336,20.8984840016336,20.5623373386023,20.5623373386023,4268.96994026104,0.0,1.0
2011-02-02,24.81,25.47,24.65,25.47,4700,20.3409724629474,20.882086603437,20.2097932773742,20.882086603437,5732.61677692197,0.0,1.0
2011-02-03,24.53,24.92,24.26,24.92,3400,20.1114088881943,20.431158153029,19.8900440125395,20.431158153029,4146.99937053929,0.0,1.0
2011-02-04,24.34,25.08,24.21,24.48,10000,19.9556336053261,20.5623373386023,19.8490505170479,20.0704153927027,12197.0569721744,0.0,1.0
2011-02-07,24.75,24.81,24.19,24.26,7200,20.2917802683575,20.3409724629474,19.8326531188512,19.8900440125395,8781.88101996554,0.0,1.0
2011-02-08,24.7,24.81,24.59,24.8,2100,20.2507867728659,20.3409724629474,20.1606010827843,20.3327737638491,2561.38196415661,0.0,1.0
2011-02-09,24.8,24.99,24.8,24.89,1200,20.3327737638491,20.4885490467173,20.3327737638491,20.4065620557341,1463.64683666093,0.0,1.0
2011-02-10,24.95,24.98,24.8,24.98,1100,20.455754250324,20.480350347619,20.3327737638491,20.480350347619,1341.67626693918,0.0,1.0
2011-02-11,24.56,25.2,24.22,24.95,11600,20.1360049854893,20.6607217277822,19.8572492161462,20.455754250324,14148.5860877223,0.0,1.0
2011-02-14,24.25,24.61,23.781,24.41,5700,19.8818453134412,20.1769984809809,19.4973263257297,20.0130244990144,6952.32247413938,0.0,1.0
2011-02-15,24.09,24.65,24.035,24.24,5200,19.750666127868,20.2097932773742,19.7055732828272,19.8736466143428,6342.46962553066,0.0,1.0
2011-02-16,24.1,24.67,23.99,24.2,6200,19.7588648269663,20.2261906755709,19.6686791368847,19.8408518179495,7562.1753227481,0.0,1.0
2011-02-17,24.33,24.33,23.83,23.93,14000,19.9474349062278,19.9474349062278,19.5374999513115,19.6194869422947,17075.8797610441,0.0,1.0
2011-02-18,24.35,24.6135,24.15,24.46,8300,19.9638323044244,20.1798680256653,19.7998583224579,20.054017994506,10123.5572869047,0.0,1.0
2011-02-22,23.41,24.7,23.32,24.0,26100,19.1931545891818,20.2507867728659,19.1193662972968,19.676877835983,31834.3186973751,0.0,1.0
2011-02-23,23.16,23.66,23.01,23.55,5500,18.9881871117236,19.3981220666399,18.8652066252487,19.3079363765583,6708.38133469591,0.0,1.0
2011-02-24,23.95,23.95,23.34,23.34,9100,19.6358843404914,19.6358843404914,19.1357636954935,19.1357636954935,11099.3218446787,0.0,1.0
2011-02-25,25.88,25.88,23.91,23.91,16200,21.2182332664683,21.2182332664683,19.6030895440981,19.6030895440981,19759.2322949225,0.0,1.0
2011-02-28,26.51,26.68,25.71,26.0,10700,21.7347513096629,21.8741291943345,21.0788553817968,21.3166176556483,13050.8509602266,0.0,1.0
2011-03-01,27.23,27.449,26.57,27.04,9900,22.3250576447424,22.5046091549957,21.7839435042529,22.1692823618742,12075.0864024526,0.0,1.0
2011-03-02,27.11,27.4199,26.79,27.12,11700,22.2266732555625,22.4807509406196,21.964314884416,22.2348719546608,14270.556657444,0.0,1.0
2011-03-03,27.52,27.53,27.2,27.4,11200,22.5628199185939,22.5710186176922,22.3004615474474,22.4644355294139,13660.7038088353,0.0,1.0
2011-03-04,26.74,27.52,26.53,27.52,8000,21.9233213889244,22.5628199185939,21.7511487078596,22.5628199185939,9757.6455777395,0.0,1.0
2011-03-07,25.09,27.0,25.0,27.0,16400,20.5705360377006,22.1364875654809,20.4967477458156,22.1364875654809,20003.1734343659,0.0,1.0
2011-03-08,26.31,26.53,24.7,25.04,20200,21.5707773276964,21.7511487078596,20.2507867728659,20.5295425422089,24638.0550837922,0.0,1.0
2011-03-09,26.44,26.44,25.46,26.25,8500,21.6773604159746,21.6773604159746,20.8738879043386,21.5215851331064,10367.4984263482,0.0,1.0
2011-03-10,25.98,26.05,25.75,26.01,7300,21.3002202574516,21.3576111511399,21.1116501781901,21.3248163547466,8903.8515896873,0.0,1.0
2011-03-11,25.9,26.17,25.11,25.74,31200,21.234630664665,21.4559955403198,20.5869334358972,21.1034514790918,38054.817753184,0.0,1.0
2011-03-14,25.62,25.85,25.49,25.49,6600,21.0050670899119,21.1936371691734,20.8984840016336,20.8984840016336,8050.05760163507,0.0,1.0
2011-03-15,24.92,25.24,24.65,24.65,16200,20.431158153029,20.6935165241755,20.2097932773742,20.2097932773742,19759.2322949225,0.0,1.0
2011-03-16,24.17,24.87,24.16,24.84,17500,19.8162557206546,20.3901646575374,19.8080570215562,20.3655685602424,21344.8497013051,0.0,1.0
2011-03-17,24.43,24.79,24.02,24.5,14100,20.029421897211,20.3245750647508,19.6932752341797,20.0868127908993,17197.8503307659,0.0,1.0
2011-03-18,24.29,24.57,24.02,24.57,20200,19.9146401098345,20.1442036845876,19.6932752341797,20.1442036845876,24638.0550837922,0.0,1.0
2011-03-21,25.1,25.23,24.23,24.55,34800,20.5787347367989,20.6853178250771,19.8654479152445,20.127806286391,42445.7582631668,0.0,1.0
2011-03-22,24.93,25.13,24.8,25.01,4200,20.4393568521274,20.6033308340939,20.3327737638491,20.504946444914,5122.76392831323,0.0,1.0
2011-03-23,25.59,25.61,25.17,25.17,7000,20.9804709926169,20.9968683908135,20.6361256304872,20.6361256304872,8537.93988052206,0.0,1.0
2011-03-24,25.49,25.63,25.41,25.63,5400,20.8984840016336,21.0132657890102,20.832894408847,21.0132657890102,6586.41076497417,0.0,1.0
2011-03-25,25.32,25.5,24.98,25.4,13500,20.7591061169621,20.906682700732,20.480350347619,20.8246957097487,16466.0269124354,0.0,1.0
2011-03-28,25.42,25.49,25.32,25.4,4100,20.8410931079453,20.8984840016336,20.7591061169621,20.8246957097487,5000.7933585915,0.0,1.0
2011-03-29,26.3,26.3,25.29,25.29,7900,21.5625786285981,21.5625786285981,20.7345100196671,20.7345100196671,9635.67500801773,0.0,1.0
2011-03-30,26.47,26.48,26.081,26.4,4000,21.7019565132696,21.7101552123679,21.3830271183447,21.6445656195813,4878.82278886975,0.0,1.0
2011-03-31,26.77,26.96,26.17,26.66,18300,21.9479174862194,22.1036927690876,21.4559955403198,21.8577317961378,22320.6142590791,0.0,1.0
2011-04-01,27.01,27.34,26.78,26.83,14900,22.1446862645792,22.415243334824,21.9561161853177,21.9971096808093,18173.6148885398,0.0,1.0
2011-04-04,27.21,27.21,26.58,27.07,12000,22.3086602465457,22.3086602465457,21.7921422033512,22.1938784591692,14636.4683666093,0.0,1.0
2011-04-05,27.42,27.42,26.63,27.06,11600,22.4808329276106,22.4808329276106,21.8331356988428,22.1856797600708,14148.5860877223,0.0,1.0
2011-04-06,28.28,28.329,26.92,26.92,15300,23.1859210500667,23.2260946756485,22.0708979726943,22.0708979726943,18661.4971674268,0.0,1.0
2011-04-07,27.65,28.56,27.48,28.13,22500,22.6694030068721,23.4154846248198,22.5300251222006,23.0629405635918,27443.3781873923,0.0,1.0
2011-04-08,26.85,28.16,26.75,27.46,10600,22.013507079006,23.0875366608867,21.9315200880227,22.5136277240039,12928.8803905048,0.0,1.0
2011-04-11,26.65,27.22,26.44,26.73,14200,21.8495330970395,22.3168589456441,21.6773604159746,21.9151226898261,17319.8209004876,0.0,1.0
2011-04-12,25.79,27.21,25.79,26.37,11400,21.1444449745834,22.3086602465457,21.1444449745834,21.6199695222863,13904.6449482788,0.0,1.0
2011-04-13,25.52,26.51,25.3,26.01,21200,20.9230800989286,21.7347513096629,20.7427087187654,21.3248163547466,25857.7607810097,0.0,1.0
2011-04-14,25.75,25.91,25.19,25.91,23000,21.1116501781901,21.2428293637633,20.6525230286838,21.2428293637633,28053.2310360011,0.0,1.0
2011-04-15,26.0,26.0,25.55,25.71,11800,21.3166176556483,21.3166176556483,20.9476761962236,21.0788553817968,14392.5272271657,0.0,1.0
2011-04-18,25.28,26.25,25.21,25.56,9200,20.7263113205688,21.5215851331064,20.6689204268805,20.9558748953219,11221.2924144004,0.0,1.0
2011-04-19,24.72,25.37,24.68,25.37,13000,20.2671841710625,20.8000996124537,20.2343893746692,20.8000996124537,15856.1740638267,0.0,1.0
2011-04-20,25.19,25.7005,25.0,25.17,14900,20.6525230286838,21.0710666176534,20.4967477458156,20.6361256304872,18173.6148885399,0.0,1.0
2011-04-21,25.45,25.45,24.96,25.37,10200,20.8656892052403,20.8656892052403,20.4639529494223,20.8000996124537,12440.9981116179,0.0,1.0
2011-04-25,25.19,25.36,24.86,25.35,16000,20.6525230286838,20.7919009133554,20.3819659584391,20.7837022142571,19515.291155479,0.0,1.0
2011-04-26,26.08,26.32,25.2,25.38,7800,21.3822072484349,21.5789760267947,20.6607217277822,20.808298311552,9513.704438296,0.0,1.0
2011-04-27,25.98,25.9901,25.84,25.94,5400,21.3002202574516,21.3085009435409,21.185438470075,21.2674254610583,6586.41076497417,0.0,1.0
2011-04-28,25.93,26.06,24.54,24.54,10000,21.25922676196,21.3658098502382,20.1196075872926,20.1196075872926,12197.0569721744,0.0,1.0
2011-04-29,25.79,26.02,25.49,26.02,5900,21.1444449745834,21.3330150538449,20.8984840016336,21.3330150538449,7196.26361358288,0.0,1.0
2011-05-02,25.75,26.22,25.75,25.9,4200,21.1116501781901,21.4969890358114,21.1116501781901,21.234630664665,5122.76392831324,0.0,1.0
2011-05-03,25.32,25.82,25.32,25.75,3800,20.7591061169621,21.1690410718784,20.7591061169621,21.1116501781901,4634.88164942626,0.0,1.0
2011-05-04,25.03,25.37,25.0,25.36,11800,20.5213438431106,20.8000996124537,20.4967477458156,20.7919009133554,14392.5272271658,0.0,1.0
2011-05-05,25.03,25.51,24.75,25.0,18300,20.5213438431106,20.9148813998303,20.2917802683575,20.4967477458156,22320.6142590791,0.0,1.0
2011-05-06,25.3,25.54,25.09,25.18,4200,20.7427087187654,20.9394774971253,20.5705360377006,20.6443243295855,5122.76392831324,0.0,1.0
2011-05-09,24.89,25.79,24.71,25.4,19000,20.4065620557341,21.1444449745834,20.2589854719642,20.8246957097487,23174.4082471313,0.0,1.0
2011-05-10,25.58,25.74,24.91,24.91,7900,20.9722722935186,21.1034514790918,20.4229594539307,20.4229594539307,9635.67500801774,0.0,1.0
2011-05-11,25.26,25.77,25.17,25.65,9400,20.7099139223721,21.1280475763868,20.6361256304872,21.0296631872068,11465.2335538439,0.0,1.0
2011-05-12,25.76,25.857,25.0,25.2,5800,21.1198488772884,21.1993762585422,20.4967477458156,20.6607217277822,7074.29304386115,0.0,1.0
2011-05-13,25.37,25.64,25.33,25.48,2800,20.8000996124537,21.0214644881085,20.7673048160604,20.8902853025353,3415.17595220883,0.0,1.0
2011-05-16,24.91,25.268,24.91,25.12,5900,20.4229594539307,20.7164728816508,20.4229594539307,20.5951321349956,7196.26361358288,0.0,1.0
2011-05-17,24.96,25.02,24.9,24.9,6700,20.4639529494223,20.5131451440123,20.4147607548324,20.4147607548324,8172.02817135684,0.0,1.0
2011-05-18,25.15,25.15,24.93,24.983,4800,20.6197282322905,20.6197282322905,20.4393568521274,20.4828099573485,5854.58734664371,0.0,1.0
2011-05-19,25.3,25.4,25.3,25.4,2900,20.7427087187654,20.8246957097487,20.7427087187654,20.8246957097487,3537.14652193057,0.0,1.0
2011-05-20,25.06,25.35,25.06,25.22,6400,20.5459399404056,20.7837022142571,20.5459399404056,20.6771191259788,7806.1164621916,0.0,1.0
2011-05-23,24.88,24.97,24.7501,24.9,8900,20.3983633566357,20.4721516485207,20.2918622553485,20.4147607548324,10855.3807052352,0.0,1.0
2011-05-24,24.91,25.18,24.91,25.09,5200,20.4229594539307,20.6443243295855,20.4229594539307,20.5705360377006,6342.46962553067,0.0,1.0
2011-05-25,25.04,25.15,24.9,24.9,4600,20.5295425422089,20.6197282322905,20.4147607548324,20.4147607548324,5610.64620720022,0.0,1.0
2011-05-26,25.06,25.12,24.91,25.12,5200,20.5459399404056,20.5951321349956,20.4229594539307,20.5951321349956,6342.46962553067,0.0,1.0
2011-05-27,24.96,25.22,24.96,25.22,1500,20.4639529494223,20.6771191259788,20.4639529494223,20.6771191259788,1829.55854582616,0.0,1.0
2011-05-31,24.92,25.35,24.9,25.35,18700,20.431158153029,20.7837022142571,20.4147607548324,20.7837022142571,22808.4965379661,0.0,1.0
2011-06-01,24.86,25.2,24.74,25.04,19000,20.3819659584391,20.6607217277822,20.2835815692592,20.5295425422089,23174.4082471313,0.0,1.0
2011-06-02,24.89,25.11,24.86,25.11,1900,20.4065620557341,20.5869334358972,20.3819659584391,20.5869334358972,2317.44082471313,0.0,1.0
2011-06-03,24.52,25.11,24.4801,24.9,8300,20.103210189096,20.5869334358972,20.0704973796937,20.4147607548324,10123.5572869047,0.0,1.0
2011-06-06,24.49,24.82,24.4,24.62,17700,20.078614091801,20.3491711620458,20.0048257999161,20.1851971800792,21588.7908407486,0.0,1.0
2011-06-07,24.48,24.707,24.48,24.65,3600,20.0704153927027,20.2565258622347,20.0704153927027,20.2097932773742,4390.94050998277,0.0,1.0
2011-06-08,24.63,24.99,24.5,24.5,31000,20.1933958791776,20.4885490467173,20.0868127908993,20.0868127908993,37810.8766137405,0.0,1.0
2011-06-09,24.66,24.85,24.5,24.63,3500,20.2179919764725,20.3737672593407,20.0868127908993,20.1933958791776,4268.96994026104,0.0,1.0
2011-06-10,24.52,24.64,24.5,24.5,3300,20.103210189096,20.2015945782759,20.0868127908993,20.0868127908993,4025.02880081754,0.0,1.0
2011-06-13,24.17,24.56,24.17,24.56,7900,19.8162557206546,20.1360049854893,19.8162557206546,20.1360049854893,9635.67500801774,0.0,1.0
2011-06-14,24.27,24.51,24.17,24.51,4900,19.8982427116378,20.0950114899977,19.8162557206546,20.0950114899977,5976.55791636545,0.0,1.0
2011-06-15,23.52,24.44,23.52,24.04,5200,19.2833402792634,20.0376205963094,19.2833402792634,19.7096726323763,6342.46962553066,0.0,1.0
2011-06-16,23.46,23.73,23.25,23.51,8800,19.2341480846734,19.4555129603282,19.0619754036085,19.275141580165,10733.4101355134,0.0,1.0
2011-06-17,23.38,24.11,23.38,23.65,11400,19.1685584918868,19.7670635260646,19.1685584918868,19.3899233675416,13904.6449482788,0.0,1.0
2011-06-20,23.31,23.39,23.23,23.31,4300,19.1111675981985,19.1767571909851,19.0455780054119,19.1111675981985,5244.73449803498,0.0,1.0
2011-06-21,23.31,23.35,22.74,23.28,13700,19.1111675981985,19.1439623945918,18.6438417495939,19.0865715009035,16709.9680518789,0.0,1.0
2011-06-22,22.73,23.22,22.7,23.15,3700,18.6356430504956,19.0373793063136,18.6110469532006,18.9799884126253,4512.91107970451,0.0,1.0
2011-06-23,22.96,22.96,22.57,22.57,4400,18.8242131297571,18.8242131297571,18.5044638649224,18.5044638649224,5366.70506775672,0.0,1.0
2011-06-24,24.51,24.5174,22.67,22.7001,89600,20.0950114899977,20.1010785273304,18.5864508559056,18.6111289401916,109285.630470682,0.0,1.0
2011-06-27,24.95,24.95,23.4,23.95,19700,20.455754250324,20.455754250324,19.1849558900834,19.6358843404914,24028.2022351835,0.0,1.0
2011-06-28,25.19,25.19,24.55,24.55,8500,20.6525230286838,20.6525230286838,20.127806286391,20.127806286391,10367.4984263482,0.0,1.0
2011-06-29,25.31,25.48,25.03,25.31,8400,20.7509074178638,20.8902853025353,20.5213438431106,20.7509074178638,10245.5278566264,0.0,1.0
2011-06-30,25.62,25.68,25.27,25.36,6500,21.0050670899119,21.0542592845018,20.7181126214704,20.7919009133554,7928.08703191333,0.0,1.0
2011-07-01,26.09,26.19,25.53,25.53,6700,21.3904059475332,21.4723929385165,20.9312787980269,20.9312787980269,8172.02817135683,0.0,1.0
2011-07-05,26.33,26.33,25.86,26.0,4100,21.587174725893,21.587174725893,21.2018358682717,21.3166176556483,5000.7933585915,0.0,1.0
2011-07-06,26.73,26.78,26.011,26.16,8200,21.9151226898261,21.9561161853177,21.3256362246564,21.4477968412215,10001.586717183,0.0,1.0
2011-07-07,27.19,27.526,26.77,26.85,7100,22.2922628483491,22.5677391380529,21.9479174862194,22.013507079006,8659.9104502438,0.0,1.0
2011-07-08,26.67,26.88,26.546,26.88,3400,21.8659304952361,22.038103176301,21.7642666264169,22.038103176301,4146.99937053929,0.0,1.0
2011-07-11,25.81,26.66,25.66,26.44,9600,21.1608423727801,21.8577317961378,21.0378618863052,21.6773604159746,11709.1746932874,0.0,1.0
2011-07-12,25.52,25.91,25.51,25.85,14200,20.9230800989286,21.2428293637633,20.9148813998303,21.1936371691734,17319.8209004876,0.0,1.0
2011-07-13,25.93,25.94,25.54,25.58,7000,21.25922676196,21.2674254610583,20.9394774971253,20.9722722935186,8537.93988052205,0.0,1.0
2011-07-14,25.01,25.93,24.67,25.93,10000,20.504946444914,21.25922676196,20.2261906755709,21.25922676196,12197.0569721744,0.0,1.0
2011-07-15,25.29,25.3,25.22,25.3,4200,20.7345100196671,20.7427087187654,20.6771191259788,20.7427087187654,5122.76392831324,0.0,1.0
2011-07-18,24.91,25.028,24.9,25.0,2100,20.4229594539307,20.519704103291,20.4147607548324,20.4967477458156,2561.38196415662,0.0,1.0
2011-07-19,25.35,25.35,24.76,25.02,7500,20.7837022142571,20.7837022142571,20.2999789674558,20.5131451440123,9147.79272913076,0.0,1.0
2011-07-20,25.197,25.35,25.197,25.35,600,20.6582621180527,20.7837022142571,20.6582621180527,20.7837022142571,731.823418330461,0.0,1.0
2011-07-21,25.98,25.98,25.15,25.21,4000,21.3002202574516,21.3002202574516,20.6197282322905,20.6689204268805,4878.82278886975,0.0,1.0
2011-07-22,25.94,26.1,25.94,26.01,1700,21.2674254610583,21.3986046466315,21.2674254610583,21.3248163547466,2073.49968526964,0.0,1.0
2011-07-25,25.27,25.67,25.08,25.59,2900,20.7181126214704,21.0460605854035,20.5623373386023,20.9804709926169,3537.14652193058,0.0,1.0
2011-07-26,25.08,25.33,25.08,25.33,3300,20.5623373386023,20.7673048160604,20.5623373386023,20.7673048160604,4025.02880081753,0.0,1.0
2011-07-27,24.32,25.04,24.3,25.04,6800,19.9392362071295,20.5295425422089,19.9228388089328,20.5295425422089,8293.99874107855,0.0,1.0
2011-07-28,24.6,24.6,24.29,24.45,4000,20.1687997818826,20.1687997818826,19.9146401098345,20.0458192954077,4878.82278886975,0.0,1.0
2011-07-29,24.41,26.799,24.35,24.35,7900,20.0130244990144,21.9716937136045,19.9638323044244,19.9638323044244,9635.67500801775,0.0,1.0
2011-08-01,24.7,24.83,24.48,24.72,6700,20.2507867728659,20.3573698611441,20.0704153927027,20.2671841710625,8172.02817135681,0.0,1.0
2011-08-02,23.94,24.7,23.94,24.67,5900,19.6276856413931,20.2507867728659,19.6276856413931,20.2261906755709,7196.26361358287,0.0,1.0
2011-08-03,24.54,24.61,24.1,24.14,4000,20.1196075872926,20.1769984809809,19.7588648269663,19.7916596233596,4878.82278886976,0.0,1.0
2011-08-04,23.63,24.35,23.63,24.35,7400,19.3735259693449,19.9638323044244,19.3735259693449,19.9638323044244,9025.82215940906,0.0,1.0
2011-08-05,23.67,24.24,21.1001,23.93,4400,19.4063207657383,19.8736466143428,17.2993370844594,19.6194869422947,5366.70506775671,0.0,1.0
2011-08-08,22.71,23.51,22.51,23.08,9800,18.6192456522989,19.275141580165,18.4552716703324,18.922597518937,11953.1158327309,0.0,1.0
2011-08-09,25.34,25.34,22.5,22.51,21700,20.7755035151587,20.7755035151587,18.4470729712341,18.4552716703324,26467.6136296184,0.0,1.0
2011-08-10,22.63,25.9401,22.43,25.94,9300,18.5536560595123,21.2675074480493,18.3896820775458,21.2674254610583,11343.2629841222,0.0,1.0
2011-08-11,22.98,23.5099,22.74,22.99,11600,18.8406105279537,19.275059593174,18.6438417495939,18.8488092270521,14148.5860877223,0.0,1.0
2011-08-12,22.7,23.389,22.69,23.27,7300,18.6110469532006,19.1759373210753,18.6028482541023,19.0783728018052,8903.85158968729,0.0,1.0
2011-08-15,22.98,23.15,22.79,23.11,5600,18.8406105279537,18.9799884126253,18.6848352450855,18.947193616232,6830.35190441766,0.0,1.0
2011-08-16,22.41,22.8899,22.41,22.7,10500,18.3732846793491,18.7667402490778,18.3732846793491,18.6110469532006,12806.9098207831,0.0,1.0
2011-08-17,22.66,22.97,22.51,22.74,4200,18.5782521568073,18.8324118288554,18.4552716703324,18.6438417495939,5122.76392831324,0.0,1.0
2011-08-18,21.18,22.65,21.18,22.07,23000,17.364844690255,18.570053457709,17.364844690255,18.094528910006,28053.2310360011,0.0,1.0
2011-08-19,21.05,22.19,20.4501,21.05,21300,17.2582616019768,18.192913299186,16.7664216430682,17.2582616019768,25979.7313507314,0.0,1.0
2011-08-22,21.26,21.78,21.2,21.78,6100,17.4304342830416,17.8567666361546,17.3812420884517,17.8567666361546,7440.20475302638,0.0,1.0
2011-08-23,21.54,21.85,20.92,21.4,25000,17.6599978577948,17.9141575298429,17.1516785136985,17.5452160704182,30492.6424304359,0.0,1.0
2011-08-24,21.1,21.4,21.02,21.39,9600,17.2992550974684,17.5452160704182,17.2336655046818,17.5370173713199,11709.1746932874,0.0,1.0
2011-08-25,20.51,21.09,20.51,21.09,11200,16.8155318506672,17.2910563983701,16.8155318506672,17.2910563983701,13660.7038088353,0.0,1.0
2011-08-26,20.6,20.88,20.5,20.5,6800,16.8893201425521,17.1188837173052,16.8073331515688,16.8073331515688,8293.99874107857,0.0,1.0
2011-08-29,21.71,21.7225,20.53,20.78,11000,17.7993757424663,17.8096241163392,16.8319292488638,17.036896726322,13416.7626693918,0.0,1.0
2011-08-30,21.54,21.779,21.381,21.62,4400,17.6599978577948,17.8559467662448,17.5296385421314,17.7255874505814,5366.70506775671,0.0,1.0
2011-08-31,21.24,21.61,21.24,21.61,6100,17.414036884845,17.717388751483,17.414036884845,17.717388751483,7440.20475302635,0.0,1.0
2011-09-01,20.55,21.33,20.55,21.1038,6400,16.8483266470605,17.4878251767299,16.8483266470605,17.3023706031258,7806.11646219158,0.0,1.0
2011-09-02,20.2,20.63,20.14,20.28,22300,16.561372178619,16.9139162398471,16.5121799840291,16.6269617714057,27199.4370479489,0.0,1.0
2011-09-06,20.45,20.82,19.71,19.71,5100,16.7663396560772,17.0696915227153,16.1596359228011,16.1596359228011,6220.49905580893,0.0,1.0
2011-09-07,21.14,21.2,20.31,20.74,12600,17.3320498938617,17.3812420884517,16.6515578687006,17.0041019299287,15368.2917849397,0.0,1.0
2011-09-08,20.6,21.07,20.6,20.86,4400,16.8893201425521,17.2746590001734,16.8893201425521,17.1024863191086,5366.70506775672,0.0,1.0
2011-09-09,19.7,20.5599,19.51,20.5599,7700,16.1514372237027,16.8564433591678,15.9956619408345,16.8564433591678,9391.73386857428,0.0,1.0
2011-09-12,19.73,19.86,19.55,19.86,9200,16.1760333209977,16.2826164092759,16.0284567372278,16.2826164092759,11221.2924144004,0.0,1.0
2011-09-13,19.7,19.79,19.59,19.75,5400,16.1514372237027,16.2252255155877,16.0612515336211,16.1924307191944,6586.41076497417,0.0,1.0
2011-09-14,20.27,20.28,19.7,19.95,7400,16.6187630723073,16.6269617714057,16.1514372237027,16.3564047011609,9025.82215940905,0.0,1.0
2011-09-15,20.19,20.22,20.13,20.22,8000,16.5531734795207,16.5777695768157,16.5039812849308,16.5777695768157,9757.6455777395,0.0,1.0
2011-09-16,20.27,20.402,20.0,20.33,13200,16.6187630723073,16.7269859004052,16.3973981966525,16.6679552668973,16100.1152032702,0.0,1.0
2011-09-19,20.5,20.5,19.97,19.97,3300,16.8073331515688,16.8073331515688,16.3728020993575,16.3728020993575,4025.02880081755,0.0,1.0
2011-09-20,20.39,20.939,20.39,20.66,8500,16.7171474614872,17.1672560419853,16.7171474614872,16.938512337142,10367.4984263482,0.0,1.0
2011-09-21,20.59,20.94,20.36,20.75,7600,16.8811214434538,17.1680759118952,16.6925513641923,17.012300629027,9269.7632988525,0.0,1.0
2011-09-22,19.93,20.72,19.93,20.16,13500,16.3400073029642,16.987704531732,16.3400073029642,16.5285773822257,16466.0269124354,0.0,1.0
2011-09-23,20.12,20.389,19.78,19.97,5600,16.4957825858324,16.7163275915774,16.2170268164893,16.3728020993575,6830.35190441766,0.0,1.0
2011-09-26,20.04,20.38,19.96,20.38,4700,16.4301929930458,16.7089487623889,16.3646034002592,16.7089487623889,5732.61677692196,0.0,1.0
2011-09-27,20.9,20.96,20.05,20.076,7400,17.1352811155019,17.1844733100918,16.4383916921441,16.4597083097998,9025.82215940902,0.0,1.0
2011-09-28,20.7,21.0999,20.7,21.083,4400,16.9713071335354,17.2991731104774,16.9713071335354,17.2853173090012,5366.70506775671,0.0,1.0
2011-09-29,20.77,21.0,20.7,21.0,3100,17.0286980272236,17.2172681064851,16.9713071335354,17.2172681064851,3781.08766137406,0.0,1.0
2011-09-30,19.64,20.8951,19.54,20.71,11000,16.1022450291128,17.1312637529437,16.0202580381295,16.9795058326337,13416.7626693918,0.0,1.0
2011-10-03,20.3,20.65,18.4,19.47,17300,16.6433591696023,16.9303136380437,15.0856063409203,15.9628671444412,21100.9085618617,0.0,1.0
2011-10-04,21.61,21.83,19.1,19.17,11800,17.717388751483,17.8977601316462,15.6595152778032,15.7169061714914,14392.5272271658,0.0,1.0
2011-10-05,21.12,21.55,21.05,21.55,3300,17.3156524956651,17.6681965568931,17.2582616019768,17.6681965568931,4025.02880081753,0.0,1.0
2011-10-06,21.06,21.06,20.79,21.0,5400,17.2664603010751,17.2664603010751,17.0450954254203,17.2172681064851,6586.41076497416,0.0,1.0
2011-10-07,21.07,21.13,21.0,21.13,3500,17.2746590001734,17.3238511947634,17.2172681064851,17.3238511947634,4268.96994026104,0.0,1.0
2011-10-10,21.33,21.33,21.0,21.2,9500,17.4878251767299,17.4878251767299,17.2172681064851,17.3812420884517,11587.2041235657,0.0,1.0
2011-10-11,19.44,21.39,18.77,21.39,33600,15.9382710471462,17.5370173713199,15.3889582075584,17.5370173713199,40982.111426506,0.0,1.0
2011-10-12,20.48,20.482,19.45,19.5,16000,16.7909357533722,16.7925754931918,15.9464697462446,15.9874632417362,19515.291155479,0.0,1.0
2011-10-13,20.21,20.32,19.7921,20.32,2400,16.5695708777174,16.659756567799,16.2269472423983,16.659756567799,2927.29367332184,0.0,1.0
2011-10-14,20.98,21.15,20.2,20.44,10600,17.2008707082885,17.34024859296,16.561372178619,16.7581409569789,12928.8803905048,0.0,1.0
2011-10-17,20.02,20.73,20.02,20.73,8900,16.4137955948492,16.9959032308303,16.4137955948492,16.9959032308303,10855.3807052352,0.0,1.0
2011-10-18,21.59,21.72,19.9999,20.4,13400,17.7009913532864,17.8075744415646,16.3973162096615,16.7253461605856,16344.0563427136,0.0,1.0
2011-10-19,20.95,21.55,20.706,21.55,8200,17.1762746109935,17.6681965568931,16.9762263529943,17.6681965568931,10001.586717183,0.0,1.0
2011-10-20,21.27,21.49,21.11,21.11,5200,17.4386329821399,17.6190043623031,17.3074537965667,17.3074537965667,6342.46962553069,0.0,1.0
2011-10-21,21.58,22.0,21.41,21.72,8800,17.6927926541881,18.0371380163178,17.5534147695165,17.8075744415646,10733.4101355134,0.0,1.0
2011-10-24,22.41,22.41,21.83,21.83,2800,18.3732846793491,18.3732846793491,17.8977601316462,17.8977601316462,3415.17595220883,0.0,1.0
2011-10-25,21.5,22.13,21.45,22.13,6400,17.6272030614015,18.143721104596,17.5862095659098,18.143721104596,7806.11646219158,0.0,1.0
2011-10-26,21.6,21.6,20.99,21.52,3300,17.7091900523847,17.7091900523847,17.2090694073868,17.6436004595981,4025.02880081755,0.0,1.0
2011-10-27,23.48,23.48,21.98,21.98,26600,19.34892987205,19.34892987205,18.112839803563,18.112839803563,32279.2011821906,0.12,1.0
2011-10-28,23.48,23.49,23.23,23.35,8200,19.34892987205,19.3571704725065,19.1429148606355,19.2418020661144,9950.73119150238,0.0,1.0
2011-10-31,22.77,23.56,22.77,23.15,6400,18.7638472396328,19.4148546757026,18.7638472396328,19.0769900569828,7766.42434458723,0.0,1.0
2011-11-01,22.3,22.52,22.06,22.06,14200,18.3765390181735,18.5578322282183,18.1787646072156,18.1787646072156,17231.7540145529,0.0,1.0
2011-11-02,22.81,22.98,22.4999,22.5,7000,18.7968096414591,18.936899849221,18.5412686213006,18.5413510273051,8494.52662689229,0.0,1.0
2011-11-03,23.38,23.4,23.1101,23.19,7900,19.2665238674842,19.2830050683973,19.0441100611611,19.1099524588091,9586.68005034985,0.0,1.0
2011-11-04,22.9,22.9,22.73,22.87,5300,18.8709750455683,18.8709750455683,18.7308848378065,18.8462532441986,6431.57016036131,0.0,1.0
2011-11-07,22.68,22.81,22.52,22.52,1900,18.6896818355236,18.7968096414591,18.5578322282183,18.5578322282183,2305.65722729933,0.0,1.0
2011-11-08,22.92,23.09,22.02,22.84,10900,18.8874562464815,19.0275464542433,18.1458022053893,18.8215314428288,13227.1914618751,0.0,1.0
2011-11-09,21.75,23.21,21.61,22.79,15900,17.9233059930616,19.1264336597223,17.8079375866695,18.7803284405459,19294.7104810839,0.0,1.0
2011-11-10,22.03,22.21,21.54,21.88,6400,18.1540428058459,18.3023736140643,17.7502533834734,18.0304337989972,7766.42434458722,0.0,1.0
2011-11-11,22.63,22.63,22.1,22.12,5300,18.6484788332407,18.6484788332407,18.2117270090419,18.2282082099551,6431.57016036129,0.0,1.0
2011-11-14,22.32,22.49,21.98,22.49,7400,18.3930202190867,18.5331104268485,18.112839803563,18.5331104268485,8979.92814842898,0.0,1.0
2011-11-15,22.39,22.4,22.135,22.24,4100,18.4507044222827,18.4589450227393,18.2405691106399,18.327095415434,4975.36559575121,0.0,1.0
2011-11-16,21.3,22.24,21.24,22.24,9300,17.5524789725155,18.327095415434,17.503035369776,18.327095415434,11285.5853757283,0.0,1.0
2011-11-17,21.04,21.38,21.03,21.27,8900,17.3382233606444,17.6184037761682,17.3299827601879,17.5277571711458,10800.1838541916,0.0,1.0
2011-11-18,20.2,20.95,20.07,20.95,12000,16.6460129222917,17.2640579565352,16.5388851163562,17.2640579565352,14562.0456461011,0.0,1.0
2011-11-21,19.65,20.0,19.65,19.7,11700,16.1927798971798,16.4812009131601,16.1927798971798,16.2339828994627,14197.9945049485,0.0,1.0
2011-11-22,18.65,19.88,18.65,19.61,14500,15.3687198515218,16.3823137076811,15.3687198515218,16.1598174953535,17595.8051557054,0.0,1.0
2011-11-23,18.12,19.0399,18.01,19.0399,18900,14.9319680273231,15.6900208633239,14.8413214223007,15.6900208633239,22935.2218926091,0.0,1.0
2011-11-25,17.89,18.37,17.89,17.98,4600,14.7424342168217,15.1379830387376,14.7424342168217,14.8165996209309,5582.11749767208,0.0,1.0
2011-11-28,18.26,18.64,17.93,18.54,15500,15.0473364337152,15.3604792510652,14.775396618648,15.2780732464994,18809.3089595472,0.0,1.0
2011-11-29,18.1,18.319,17.88,18.19,8900,14.9154868264099,15.095955976409,14.7341936163651,14.9896522305191,10800.1838541916,0.0,1.0
2011-11-30,17.94,19.0,17.94,18.75,121600,14.7836372191046,15.6571408675021,14.7836372191046,15.4511258560876,147562.062547158,0.0,1.0
2011-12-01,17.88,18.35,17.88,18.01,13000,14.7341936163651,15.1215018378244,14.7341936163651,14.8413214223007,15775.5494499429,0.0,1.0
2011-12-02,18.59,18.62,18.25,18.44,11400,15.3192762487823,15.3439980501521,15.0390958332586,15.1956672419336,13833.943363796,0.0,1.0
2011-12-05,18.59,18.934,18.41,18.82,11400,15.3192762487823,15.6027529044887,15.1709454405639,15.5088100592837,13833.943363796,0.0,1.0
2011-12-06,18.5,18.78,18.43,18.6,8200,15.2451108446731,15.4758476574573,15.187426641477,15.3275168492389,9950.73119150239,0.0,1.0
2011-12-07,18.29,18.61,18.268,18.61,16400,15.0720582350849,15.3357574496955,15.0539289140804,15.3357574496955,19901.4623830048,0.0,1.0
2011-12-08,17.87,18.13,17.85,18.1,12600,14.7259530159086,14.9402086277796,14.7094718149954,14.9154868264099,15290.1479284061,0.0,1.0
2011-12-09,18.55,18.73,17.9,17.92,10800,15.286313846956,15.4346446551744,14.7506748172783,14.7671560181915,13105.841081491,0.0,1.0
2011-12-12,18.2,18.574,18.08,18.35,11800,14.9978928309757,15.3060912880518,14.8990056254967,15.1215018378244,14319.3448853327,0.0,1.0
2011-12-13,18.2,18.7,18.2,18.25,7000,14.9978928309757,15.4099228538047,14.9978928309757,15.0390958332586,8494.52662689229,0.0,1.0
2011-12-14,18.19,18.212,17.87,18.15,15600,14.9896522305191,15.0077815515236,14.7259530159086,14.9566898286928,18930.6593399314,0.0,1.0
2011-12-15,18.09,18.756,17.85,18.39,15400,14.9072462259533,15.4560702163615,14.7094718149954,15.1544642396507,18687.9585791631,0.0,1.0
2011-12-16,18.63,18.94,18.19,18.19,21600,15.3522386506086,15.6076972647626,14.9896522305191,14.9896522305191,26211.682162982,0.0,1.0
2011-12-19,18.3,18.88,18.29,18.77,9000,15.0802988355415,15.5582536620231,15.0720582350849,15.4676070570008,10921.5342345758,0.0,1.0
2011-12-20,19.03,19.03,18.501,18.73,7400,15.6818626688718,15.6818626688718,15.2459349047188,15.4346446551744,8979.92814842901,0.0,1.0
2011-12-21,18.75,19.13,18.55,18.98,8400,15.4511258560876,15.7642686734376,15.286313846956,15.6406596665889,10193.4319522707,0.0,1.0
2011-12-22,18.72,19.11,18.5,18.85,10000,15.4264040547179,15.7477874725245,15.2451108446731,15.5335318606534,12135.0380384175,0.0,1.0
2011-12-23,19.0,19.15,18.76,18.76,6000,15.6571408675021,15.7807498743508,15.4593664565442,15.4593664565442,7281.02282305053,0.0,1.0
2011-12-27,18.99,19.0,18.85,18.9,4800,15.6489002670455,15.6571408675021,15.5335318606534,15.5747348629363,5824.81825844043,0.0,1.0
2011-12-28,18.79,19.1,18.66,19.0,12300,15.5170506597402,15.7730530921255,15.409694800998,15.6904716623238,14894.3897308813,0.04,1.0
2011-12-29,19.2,19.24,19.0,19.03,12700,15.8556345219272,15.8886670938479,15.6904716623238,15.7152460912643,15378.7601286336,0.0,1.0
2011-12-30,19.37,19.47,19.08,19.08,11300,15.9960229525901,16.0786043823918,15.7565368061652,15.7565368061652,13683.4637365007,0.0,1.0
2012-01-03,19.7,20.246,19.45,20.24,7000,16.2685416709358,16.7194362776531,16.0620880964315,16.714481391865,8476.48196066413,0.0,1.0
2012-01-04,19.58,20.1399,19.47,19.49,4700,16.1694439551737,16.6318173806334,16.0786043823918,16.0951206683522,5691.35217358879,0.0,1.0
2012-01-05,19.53,19.62,19.22,19.28,6900,16.1281532402729,16.2024765270944,15.8721508078876,15.9216996657686,8355.38936122607,0.0,1.0
2012-01-06,19.51,19.52,19.34,19.49,4100,16.1116369543125,16.1198950972927,15.9712485236496,16.0951206683522,4964.79657696044,0.0,1.0
2012-01-09,19.66,19.7,19.55,19.55,2400,16.2355090990151,16.2685416709358,16.1446695262332,16.1446695262332,2906.22238651342,0.0,1.0
2012-01-10,19.79,19.94,19.46,19.94,7200,16.3428649577573,16.4667371024598,16.0703462394117,16.4667371024598,8718.66715954027,0.0,1.0
2012-01-11,20.07,20.07,19.54,19.76,4800,16.5740929612021,16.5740929612021,16.136411383253,16.3180905288168,5812.44477302683,0.0,1.0
2012-01-12,20.2,20.2,19.74,20.02,3400,16.6814488199443,16.6814488199443,16.3015742428564,16.5328022463012,4117.14838089401,0.0,1.0
2012-01-13,19.95,19.98,19.0208,19.92,3500,16.47499524544,16.4997696743805,15.7076485997226,16.4502208164995,4238.24098033208,0.0,1.0
2012-01-17,19.81,20.1,19.64,20.1,5200,16.3593812437176,16.5988673901426,16.2189928130547,16.5988673901426,6296.8151707791,0.0,1.0
2012-01-18,20.02,20.14,19.6765,19.6765,13000,16.5328022463012,16.6318999620633,16.2491350349324,16.2491350349324,15742.0379269477,0.0,1.0
2012-01-19,20.2,20.52,19.96,20.11,10600,16.6814488199443,16.9457093953097,16.4832533884202,16.6071255331227,12835.8155404343,0.0,1.0
2012-01-20,21.22,21.26,20.3,20.3,25800,17.5237794039217,17.5568119758423,16.764030249746,16.764030249746,31241.8906550192,0.0,1.0
2012-01-23,21.39,21.58,20.87,21.39,18800,17.6641678345846,17.8210725512078,17.2347443996157,17.6641678345846,22765.4086943551,0.0,1.0
2012-01-24,21.57,21.7,21.05,21.32,8400,17.8128144082276,17.9201702669698,17.3833909732588,17.6063608337234,10171.778352797,0.0,1.0
2012-01-25,21.66,21.73,21.26,21.67,6900,17.8871376950492,17.9449446959104,17.5568119758423,17.8953958380293,8355.38936122607,0.0,1.0
2012-01-26,22.02,22.19,21.6,21.91,16800,18.1844308423353,18.3248192729982,17.8375888371681,18.0935912695534,20343.556705594,0.0,1.0
2012-01-27,23.3,23.6,21.773,21.86,20800,19.2414731437971,19.4892174332022,17.9804547107251,18.0523005546526,25187.2606831164,0.0,1.0
2012-01-30,23.1,23.15,22.72,23.08,10200,19.0763102841937,19.1176009990945,18.7625008509472,19.0597939982334,12351.4451426821,0.0,1.0
2012-01-31,23.14,23.3,23.06,23.065,4500,19.1093428561144,19.2414731437971,19.043277712273,19.0474067837631,5449.16697471267,0.0,1.0
2012-02-01,23.43,23.44,23.05,23.1,6000,19.3488290025393,19.3570871455195,19.0350195692928,19.0763102841937,7265.55596628357,0.0,1.0
2012-02-02,23.57,23.85,23.45,23.6,13200,19.4644430042617,19.6956710077065,19.3653452884997,19.4892174332022,15984.2231258238,0.0,1.0
2012-02-03,24.65,24.65,23.78,23.8,8500,20.3563224461201,20.3563224461201,19.6378640068453,19.6543802928056,10292.8709522351,0.0,1.0
2012-02-06,24.76,24.77,24.17,24.6,10200,20.447162018902,20.4554201618822,19.9599315830719,20.3150317312193,12351.4451426821,0.0,1.0
2012-02-07,23.92,23.97,23.47,23.5,1721,19.7534780085677,19.7947687234685,19.38186157446,19.4066360034005,2084.003636329,0.0,1.0
2012-02-08,23.91,24.24,23.23,23.23,3500,19.7452198655875,20.0177385839331,19.1836661429359,19.1836661429359,4238.24098033208,0.0,1.0
2012-02-09,23.83,24.5,23.65,23.89,5200,19.6791547217461,20.2324503014176,19.5305081481031,19.7287035796272,6296.8151707791,0.0,1.0
2012-02-10,23.2,23.5,22.61,22.61,2100,19.1588917139954,19.4066360034005,18.6716612781653,18.6716612781653,2542.94458819925,0.0,1.0
2012-02-13,23.36,23.5199,23.18,23.36,5200,19.2910220016781,19.4230697079311,19.1423754280351,19.2910220016781,6296.8151707791,0.0,1.0
2012-02-14,23.05,23.3,23.03,23.29,3300,19.0350195692928,19.2414731437971,19.0185032833325,19.2332150008169,3996.05578145597,0.0,1.0
2012-02-15,23.3,23.49,23.13,23.13,4800,19.2414731437971,19.3983778604203,19.1010847131342,19.1010847131342,5812.44477302685,0.0,1.0
2012-02-16,24.13,24.85,23.4,23.4,4900,19.9268990111513,20.5214853057235,19.3240545735988,19.3240545735988,5933.5373724649,0.0,1.0
2012-02-17,23.8,24.21,23.77,24.13,18000,19.6543802928056,19.9929641549926,19.6296058638651,19.9268990111513,21796.6678988507,0.0,1.0
2012-02-21,23.62,24.01,23.62,23.82,7900,19.5057337191626,19.8278012953892,19.5057337191626,19.670896578766,9566.31535560667,0.0,1.0
2012-02-22,23.5,23.97,23.5,23.73,1300,19.4066360034005,19.7947687234685,19.4066360034005,19.5965732919444,1574.20379269477,0.0,1.0
2012-02-23,24.0,24.0,23.48,23.48,8200,19.819543152409,19.819543152409,19.3901197174402,19.3901197174402,9929.59315392089,0.0,1.0
2012-02-24,23.86,24.0,23.61,24.0,7500,19.7039291506867,19.819543152409,19.4974755761824,19.819543152409,9081.94495785443,0.0,1.0
2012-02-27,23.56,23.71,23.56,23.6201,1100,19.4561848612815,19.5800570059841,19.4561848612815,19.5058163005924,1332.01859381866,0.0,1.0
2012-02-28,23.57,23.75,23.45,23.45,11700,19.4644430042617,19.6130895779048,19.3653452884997,19.3653452884997,14167.834134253,0.0,1.0
2012-02-29,23.26,23.99,23.26,23.95,10200,19.2084405718764,19.8112850094289,19.2084405718764,19.7782524375082,12351.4451426821,0.0,1.0
2012-03-01,23.55,24.15,23.28,23.28,9100,19.4479267183014,19.9434152971116,19.2249568578368,19.2249568578368,11019.4265488634,0.0,1.0
2012-03-02,23.3,24.0262,23.3,23.99,8000,19.2414731437971,19.8411794870171,19.2414731437971,19.8112850094289,9687.40795504475,0.0,1.0
2012-03-05,23.8,23.89,23.06,23.06,6700,19.6543802928056,19.7287035796272,19.043277712273,19.043277712273,8113.20416234999,0.0,1.0
2012-03-06,23.62,23.95,23.393,23.7,9300,19.5057337191626,19.7782524375082,19.3182738735127,19.5717988630039,11261.6117477395,0.0,1.0
2012-03-07,23.63,23.7,23.51,23.64,4900,19.5139918621427,19.5717988630039,19.4148941463807,19.5222500051229,5933.53737246492,0.0,1.0
2012-03-08,23.86,23.9,23.6,23.64,3100,19.7039291506867,19.7369617226073,19.4892174332022,19.5222500051229,3753.87058257983,0.0,1.0
2012-03-09,23.73,24.2599,23.73,24.19,5000,19.5965732919444,20.0341722884637,19.5965732919444,19.9764478690323,6054.62997190298,0.0,1.0
2012-03-12,23.62,23.81,23.62,23.69,1900,19.5057337191626,19.6626384357858,19.5057337191626,19.5635407200238,2300.75938932312,0.0,1.0
2012-03-13,23.86,23.91,23.31,23.42,5300,19.7039291506867,19.7452198655875,19.2497312867773,19.3405708595592,6417.90777021713,0.0,1.0
2012-03-14,23.45,24.05,23.413,23.69,4500,19.3653452884997,19.8608338673099,19.334790159473,19.5635407200238,5449.16697471266,0.0,1.0
2012-03-15,24.18,24.18,23.42,23.42,19900,19.9681897260521,19.9681897260521,19.3405708595592,19.3405708595592,24097.4272881738,0.0,1.0
2012-03-16,24.29,24.49,24.07,24.07,17100,20.059029298834,20.2241921584374,19.8773501532702,19.8773501532702,20706.8345039081,0.0,1.0
2012-03-19,23.79,24.6625,23.75,24.61,9100,19.6461221498255,20.3666451248453,19.6130895779048,20.3232898741994,11019.4265488634,0.0,1.0
2012-03-20,23.45,24.5,23.45,24.36,12300,19.3653452884997,20.2324503014176,19.3653452884997,20.1168362996952,14894.3897308813,0.0,1.0
2012-03-21,23.23,24.385,23.2,23.55,27800,19.1836661429359,20.1374816571456,19.1588917139954,19.4479267183014,33663.7426437805,0.0,1.0
2012-03-22,22.81,23.28,22.54,23.1,11100,18.8368241377688,19.2249568578368,18.6138542773042,19.0763102841937,13441.2785376246,0.0,1.0
2012-03-23,23.46,23.46,22.54,22.78,5200,19.3736034314798,19.3736034314798,18.6138542773042,18.8120497088282,6296.8151707791,0.0,1.0
2012-03-26,23.97,24.29,23.58,23.79,9100,19.7947687234685,20.059029298834,19.4727011472419,19.6461221498255,11019.4265488634,0.0,1.0
2012-03-27,23.63,24.29,23.62,23.88,7800,19.5139918621427,20.059029298834,19.5057337191626,19.720445436647,9445.22275616865,0.0,1.0
2012-03-28,23.39,23.93,23.02,23.3,11200,19.3488290025393,19.7955313394941,19.0427551790703,19.2743786130469,13539.2172810882,0.04,1.0
2012-03-29,23.41,23.65,23.03,23.39,22700,19.3653735335376,19.5639079055175,19.0510274445695,19.3488290025393,27441.0921679198,0.0,1.0
2012-03-30,23.11,23.47,22.7801,23.46,22100,19.1172055685628,19.4150071265326,18.8443035297455,19.4067348610335,26715.7769564329,0.0,1.0
2012-04-02,23.36,23.45,22.55,23.06,5900,19.3240122060418,19.3984625955343,18.6539587006097,19.075844241067,7132.26624628752,0.0,1.0
2012-04-03,22.99,23.28,22.91,23.28,7600,19.0179383825729,19.2578340820485,18.9517602585796,19.2578340820485,9187.32601216694,0.0,1.0
2012-04-04,22.94,23.14,22.79,22.82,4500,18.976577055077,19.1420223650603,18.8524930725896,18.8773098690871,5439.8640861515,0.0,1.0
2012-04-05,22.66,23.13,22.66,22.71,4300,18.7449536211005,19.1337500995611,18.7449536211005,18.7863149485963,5198.0923489892,0.0,1.0
2012-04-09,22.31,22.9099,22.15,22.46,29000,18.4554243286299,18.9516775359246,18.3230680806433,18.5795083111173,35056.9018885317,0.0,1.0
2012-04-10,21.24,22.58,21.12,22.27,19900,17.5702919202195,18.6787754971072,17.4710247342296,18.4223352666332,24056.2878476478,0.0,1.0
2012-04-11,21.31,21.63,21.1,21.5,11500,17.6281977787137,17.8929102746869,17.4544802032313,17.7853708231978,13901.8748868316,0.0,1.0
2012-04-12,22.84,22.84,21.06,21.21,11800,18.8938544000854,18.8938544000854,17.4213911412346,17.5454751237221,14264.532492575,0.0,1.0
2012-04-13,22.64,23.13,22.2601,22.2601,14800,18.7284090901022,19.1337500995611,18.414145723789,18.414145723789,17891.1085500093,0.0,1.0
2012-04-16,22.77,23.0,22.66,22.66,6100,18.8359485415913,19.026210648072,18.7449536211005,18.7449536211005,7374.03798344979,0.0,1.0
2012-04-17,24.11,24.36,22.95,22.96,23100,19.944432118479,20.151238755958,18.9848493205762,18.9931215860754,27924.6356422443,0.0,1.0
2012-04-18,24.04,24.37,23.81,24.1,7400,19.8865262599848,20.1595110214572,19.6962641535041,19.9361598529798,8945.55427500469,0.0,1.0
2012-04-19,23.72,24.33,23.72,24.04,14400,19.6218137640117,20.1264219594605,19.6218137640117,19.8865262599848,17407.5650756847,0.0,1.0
2012-04-20,25.05,25.26,24.03,24.27,24000,20.7220250754002,20.8957426508826,19.8782539944857,20.0767883664656,29012.6084594746,0.0,1.0
2012-04-23,24.89,25.02,24.39,24.66,30500,20.5896688274136,20.6972082789027,20.1760555524555,20.3994067209329,36870.189917249,0.0,1.0
2012-04-24,24.8,25.08,24.51,24.93,31400,20.5152184379211,20.7468418718977,20.2753227384454,20.6227578894102,37958.1627344793,0.0,1.0
2012-04-25,23.71,25.12,23.38,24.86,35900,19.6135414985125,20.7799309338943,19.3405567370402,20.5648520309161,43398.0268206308,0.0,1.0
2012-04-26,23.72,24.15,23.33,23.47,23800,19.6218137640117,19.9775211804756,19.2991954095444,19.4150071265326,28770.8367223123,0.0,1.0
2012-04-27,23.11,23.87,22.86,23.63,30100,19.1172055685628,19.7458977464991,18.9103989310838,19.5473633745192,36386.6464429244,0.0,1.0
2012-04-30,22.74,23.4,22.56,23.06,27000,18.8111317450938,19.3571012680385,18.6622309661089,19.075844241067,32639.1845169089,0.0,1.0
2012-05-01,22.6,23.14,22.56,22.88,27000,18.6953200281055,19.1420223650603,18.6622309661089,18.9269434620821,32639.184516909,0.0,1.0
2012-05-02,22.71,22.79,22.29,22.72,19900,18.7863149485963,18.8524930725896,18.4388797976315,18.7945872140955,24056.2878476477,0.0,1.0
2012-05-03,22.52,22.75,22.34,22.51,18000,18.6291419041123,18.819404010593,18.4802411251273,18.6208696386131,21759.4563446059,0.0,1.0
2012-05-04,21.85,22.69,21.85,22.43,25600,18.0749001156684,18.769770417598,18.0749001156684,18.5546915146198,30946.7823567729,0.0,1.0
2012-05-07,21.88,22.38,21.5501,21.93,17000,18.0997169121659,18.513330187124,17.8268148733486,18.1410782396617,20550.5976587945,0.0,1.0
2012-05-08,21.91,22.09,21.7,21.74,17700,18.1245337086634,18.2734344876483,17.950816133181,17.9839051951776,21396.7987388625,0.0,1.0
2012-05-09,21.76,22.33,21.475,21.86,21000,18.000449726176,18.4719688596282,17.7646901594499,18.0831723811676,25386.0324020402,0.0,1.0
2012-05-10,22.19,22.5,21.8,21.8,5200,18.3561571426399,18.6125973731139,18.0335387881726,18.0335387881726,6286.0651662195,0.0,1.0
2012-05-11,22.47,22.77,22.18,22.55,11300,18.5877805766164,18.8359485415913,18.3478848771408,18.6539587006097,13660.1031496693,0.0,1.0
2012-05-14,22.36,22.62,21.741,22.26,20900,18.4967856561257,18.7118645591039,17.9847324217276,18.414063001134,25265.1465334591,0.0,1.0
2012-05-15,23.46,23.96,22.71,22.71,19000,19.4067348610335,19.8203481359915,18.7863149485963,18.7863149485963,22968.3150304173,0.0,1.0
2012-05-16,23.15,23.64,22.96,23.61,13800,19.1502946305594,19.5556356400184,18.9931215860754,19.5308188435209,16682.2498641979,0.0,1.0
2012-05-17,23.03,23.49,22.8,23.14,15500,19.0510274445695,19.4315516575309,18.8607653380888,19.1420223650603,18737.3096300774,0.0,1.0
2012-05-18,23.02,23.96,22.46,22.85,29200,19.0427551790703,19.8203481359915,18.5795083111173,18.9021266655846,35298.6736256942,0.0,1.0
2012-05-21,24.24,24.59,22.93,23.27,20400,20.0519715699681,20.3415008624387,18.9683047895779,19.2495618165494,24660.7171905534,0.0,1.0
2012-05-22,23.72,24.44,23.7,24.09,12000,19.6218137640117,20.2174168799513,19.6052692330133,19.9278875874806,14506.3042297373,0.0,1.0
2012-05-23,24.22,24.26,23.77,23.77,14000,20.0354270389698,20.0685161009664,19.6631750915075,19.6631750915075,16924.0216013601,0.0,1.0
2012-05-24,24.93,25.12,23.88,24.26,8400,20.6227578894102,20.7799309338943,19.7541700119983,20.0685161009664,10154.4129608161,0.0,1.0
2012-05-25,24.62,24.98,24.18,24.94,8800,20.3663176589362,20.664119216906,20.0023379769731,20.6310301549094,10637.9564351407,0.0,1.0
2012-05-29,25.04,25.12,24.65,24.92,8700,20.713752809901,20.7799309338943,20.3911344554337,20.6144856239111,10517.0705665596,0.0,1.0
2012-05-30,24.8,25.12,24.2,24.85,13700,20.5152184379211,20.7799309338943,20.0188825079714,20.5565797654169,16561.3639956168,0.0,1.0
2012-05-31,24.42,24.85,24.42,24.53,10300,20.200872348953,20.5565797654169,20.200872348953,20.2918672694438,12451.2444638578,0.0,1.0
2012-06-01,23.44,24.5,23.31,23.94,27000,19.3901903300351,20.2670504729463,19.282650878546,19.8038036049932,32639.184516909,0.0,1.0
2012-06-04,24.18,24.38,23.41,23.83,14300,20.0023379769731,20.1677832869563,19.3653735335376,19.7128086845024,17286.6792071036,0.0,1.0
2012-06-05,23.46,24.18,23.14,24.18,20700,19.4067348610335,20.0023379769731,19.1420223650603,20.0023379769731,25023.3747962968,0.0,1.0
2012-06-06,23.5,23.81,23.2,23.73,20900,19.4398239230301,19.6962641535041,19.1916559580553,19.6300860295108,25265.1465334591,0.0,1.0
2012-06-07,23.58,23.85,23.0,23.85,34600,19.5060020470234,19.7293532155008,19.026210648072,19.7293532155008,41826.5105290759,0.0,1.0
2012-06-08,23.24,23.46,22.96,23.45,25700,19.2247450200519,19.4067348610335,18.9931215860754,19.3984625955343,31067.6682253541,0.0,1.0
2012-06-11,23.14,23.57,23.0,23.41,18300,19.1420223650603,19.4977297815242,19.026210648072,19.3653735335376,22122.1139503494,0.0,1.0
2012-06-12,23.69,23.74,23.03,23.41,10600,19.5969969675142,19.63835829501,19.0510274445695,19.3653735335376,12813.9020696013,0.0,1.0
2012-06-13,23.87,24.2299,23.54,23.98,19900,19.7458977464991,20.0436165818139,19.4729129850267,19.8368926669899,24056.2878476477,0.0,1.0
2012-06-14,24.22,24.44,23.58,23.885,13400,20.0354270389698,20.2174168799513,19.5060020470234,19.7583061447478,16198.7063898733,0.0,1.0
2012-06-15,24.94,25.22,23.43,23.43,56900,20.6310301549094,20.8626535888859,19.381918064536,19.381918064536,68784.059222671,0.0,1.0
2012-06-18,25.63,25.83,24.794,25.59,19100,21.2018164743516,21.3672617843348,20.5102550786216,21.1687274123549,23089.2008989985,0.0,1.0
2012-06-19,26.48,26.64,25.01,25.73,51900,21.9049590417803,22.0373152897669,20.6889360134035,21.2845391293432,62739.7657936138,0.0,1.0
2012-06-20,27.68,27.75,26.45,26.585,13900,22.8976309016797,22.9555367601738,21.8801422452828,21.9918178295215,16803.1357327791,0.0,1.0
2012-06-21,28.21,28.27,27.08,27.6,17400,23.3360609731353,23.3856945661303,22.40129497173,22.8314527776864,21034.1411331191,0.0,1.0
2012-06-22,28.94,29.11,27.54,28.18,75100,23.9399363545741,24.0805648680598,22.7818191846915,23.3112441766378,90785.2873044393,0.0,1.0
2012-06-25,28.32,28.87,28.01,28.48,14400,23.4270558936261,23.88203049608,23.1706156631521,23.5594121416127,17407.5650756847,0.0,1.0
2012-06-26,28.39,28.49,27.61,28.35,33400,23.4849617521202,23.5676844071118,22.8397250431856,23.4518726901236,40375.8801061022,0.0,1.0
2012-06-27,28.84,28.86,27.95,28.32,52900,23.8903027615791,23.9068702392224,23.1530500064541,23.4595483428544,63860.0529773763,0.04,1.0
2012-06-28,29.26,29.26,27.81,28.56,10400,24.2382197920876,24.2382197920876,23.0370776629513,23.6583580745735,12554.7174095409,0.0,1.0
2012-06-29,30.54,30.81,29.27,29.77,33900,25.2985383612561,25.5221993094401,24.2465035309092,24.6606904719907,40923.5500176381,0.0,1.0
2012-07-02,30.77,30.77,29.76,30.32,9900,25.4890643541536,25.4890643541536,24.652406733169,25.1162961071803,11951.1252263899,0.0,1.0
2012-07-03,31.21,31.32,30.115,30.77,24000,25.8535488623053,25.9446699893432,24.9464794613369,25.4890643541536,28972.4247912482,0.0,1.0
2012-07-05,31.83,31.83,30.47,31.05,10800,26.3671406692463,26.3671406692463,25.2405521895047,25.7210090411592,13037.5911560617,0.0,1.0
2012-07-06,31.84,31.97,31.33,31.74,27000,26.3754244080679,26.4831130127491,25.9529537281648,26.2925870198516,32593.9778901543,0.0,1.0
2012-07-09,32.25,32.4582,31.8,31.8,20000,26.7150576997547,26.8875251420211,26.3422894527814,26.3422894527814,24143.6873260402,0.0,1.0
2012-07-10,31.75,32.8,31.61,32.17,11400,26.3008707586733,27.1706633349444,26.1848984151705,26.6487877891817,13761.9017758429,0.0,1.0
2012-07-11,31.69,31.9,31.26,31.8,20400,26.2511683257435,26.4251268409977,25.8949675564134,26.3422894527814,24626.561072561,0.0,1.0
2012-07-12,31.42,31.78,31.3,31.38,8300,26.0275073775595,26.3257219751382,25.9281025117,25.994372422273,10019.6302403067,0.0,1.0
2012-07-13,32.25,32.5,31.59,31.68,14100,26.7150576997547,26.9221511702955,26.1683309375272,26.2428845869219,17021.2995648583,0.0,1.0
2012-07-16,31.74,32.46,31.74,32.0,9600,26.2925870198516,26.889016215009,26.2925870198516,26.507964229214,11588.9699164993,0.0,1.0
2012-07-17,31.65,32.03,31.14,31.71,29300,26.218033370457,26.5328154456789,25.7955626905539,26.2677358033868,35370.5019326488,0.0,1.0
2012-07-18,31.36,31.782,31.085,31.76,5400,25.9778049446297,26.3273787229025,25.7500021270349,26.3091544974949,6518.79557803085,0.0,1.0
2012-07-19,31.23,31.7,30.96,31.48,15300,25.8701163399485,26.2594520645651,25.6464553917646,26.0772098104893,18469.9208044208,0.0,1.0
2012-07-20,31.44,31.66,30.18,30.79,37800,26.0440748552028,26.2263171092786,25.0003237636775,25.5056318317969,45631.5690462158,0.0,1.0
2012-07-23,31.15,31.74,30.69,30.77,9000,25.8038464293755,26.2925870198516,25.4227944435806,25.4890643541536,10864.6592967181,0.0,1.0
2012-07-24,30.19,31.49,30.19,30.41,8100,25.0086075024991,26.0854935493109,25.0086075024991,25.1908497565749,9778.19336704626,0.0,1.0
2012-07-25,30.1,30.53,29.75,30.53,8600,24.9340538531044,25.2902546224345,24.6441229943474,25.2902546224345,10381.7855501973,0.0,1.0
2012-07-26,30.63,31.67,30.41,30.64,3200,25.3730920106508,26.2346008481002,25.1908497565749,25.3813757494724,3862.98997216642,0.0,1.0
2012-07-27,30.75,30.85,29.8701,29.8701,3100,25.4724968765103,25.5553342647266,24.7436106975952,24.7436106975952,3742.27153553623,0.0,1.0
2012-07-30,30.19,30.85,30.0901,30.6,2600,25.0086075024991,25.5553342647266,24.925852951671,25.3482407941859,3138.67935238522,0.0,1.0
2012-07-31,29.23,30.36,28.66,30.1,13600,24.2133685756227,25.1494310624668,23.7411954627898,24.9340538531044,16417.7073817073,0.0,1.0
2012-08-01,28.53,29.22,28.53,29.22,7100,23.6335068581086,24.205084836801,23.6335068581086,24.205084836801,8571.00900074426,0.0,1.0
2012-08-02,28.01,28.6,28.01,28.27,5200,23.2027524393839,23.69149302986,23.2027524393839,23.4181296487463,6277.35870477044,0.0,1.0
2012-08-03,29.07,29.36,28.31,28.39,6000,24.0808287544766,24.3210571803039,23.4512646040328,23.5175345146058,7243.10619781205,0.0,1.0
2012-08-06,28.97,28.99,28.0,28.99,4661,23.9979913662603,24.0145588439036,23.1944687005623,24.0145588439036,5626.68633133366,0.0,1.0
2012-08-07,28.89,29.19,28.48,28.83,5236,23.9317214556873,24.1802336203362,23.5920881640005,23.8820190227575,6320.8173419573,0.0,1.0
2012-08-08,28.39,29.19,26.37,28.68,7000,23.5175345146058,24.1802336203362,21.8442192726367,23.7577629404331,8450.29056411406,0.0,1.0
2012-08-09,27.4,28.1,26.59,28.09,16100,22.6974443712645,23.2773060887786,22.0264615267125,23.2690223499569,19435.6682974623,0.0,1.0
2012-08-10,27.93,28.52,26.63,26.6301,11400,23.1364825288109,23.625223119287,22.059596481999,22.0596793193873,13761.9017758429,0.0,1.0
2012-08-13,29.05,29.05,26.892,27.97,5300,24.0642612768333,24.0642612768333,22.2766304391257,23.1696174840974,6398.07714140065,0.0,1.0
2012-08-14,29.7,29.97,29.3,29.3,12800,24.6027043002393,24.8263652484232,24.2713547473741,24.2713547473741,15451.9598886657,0.0,1.0
2012-08-15,29.89,29.98,29.4,29.4,7100,24.7600953378502,24.8346489872449,24.3541921355904,24.3541921355904,8571.00900074426,0.0,1.0
2012-08-16,30.0,30.0,29.64,29.65,5700,24.8512164648881,24.8512164648881,24.5530018673095,24.5612856061311,6880.95088792145,0.0,1.0
2012-08-17,31.48,31.5,29.83,30.59,12600,26.0772098104893,26.0937772881325,24.7103929049204,25.3399570553643,15210.5230154053,0.0,1.0
2012-08-20,31.46,31.78,30.3,31.39,15700,26.060642332846,26.3257219751382,25.099728629537,26.0026561610946,18952.7945509415,0.0,1.0
2012-08-21,30.7,31.23,30.05,31.23,9000,25.4310781824022,25.8701163399485,24.8926351589963,25.8701163399485,10864.6592967181,0.0,1.0
2012-08-22,29.85,30.89,29.02,30.05,17200,24.7269603825637,25.5884692200131,24.0394100603685,24.8926351589963,20763.5711003945,0.0,1.0
2012-08-23,30.9,31.0,29.28,29.64,31200,25.5967529588348,25.6795903470511,24.2547872697308,24.5530018673095,37664.1522286226,0.0,1.0
2012-08-24,30.75,31.32,30.4,30.4,4200,25.4724968765103,25.9446699893432,25.1825660177533,25.1825660177533,5070.17433846844,0.0,1.0
2012-08-27,31.56,31.8,31.2103,31.36,8600,26.1434797210623,26.3422894527814,25.8537973744699,25.9778049446297,10381.7855501973,0.0,1.0
2012-08-28,31.3,31.6,30.75,31.25,7100,25.9281025117,26.1766146763488,25.4724968765103,25.8866838175918,8571.00900074424,0.0,1.0
2012-08-29,32.0,32.0,30.89,31.45,19300,26.507964229214,26.507964229214,25.5884692200131,26.0523585940244,23298.6582696288,0.0,1.0
2012-08-30,31.19,31.9,31.08,31.83,5000,25.836981384662,26.4251268409977,25.7458602576241,26.3671406692463,6035.92183151005,0.0,1.0
2012-08-31,31.63,32.0,31.22,31.41,11100,26.2014658928137,26.507964229214,25.8618326011269,26.0192236387379,13399.7464659523,0.0,1.0
2012-09-04,30.6,31.69,29.71,31.56,51300,25.3482407941859,26.2511683257435,24.6109880390609,26.1434797210623,61928.557991293,0.0,1.0
2012-09-05,29.4,31.71,28.69,30.54,27400,24.3541921355904,26.2677358033868,23.7660466792547,25.2985383612561,33076.851636675,0.0,1.0
2012-09-06,29.24,29.86,28.75,29.59,23400,24.2216523144443,24.7352441213853,23.8157491121845,24.5115831732013,28248.114171467,0.0,1.0
2012-09-07,29.38,29.91,28.47,29.05,22100,24.3376246579471,24.7766628154935,23.5838044251788,24.0642612768333,26678.7744952744,0.0,1.0
2012-09-10,30.3,30.3999,29.45,29.77,14300,25.099728629537,25.1824831803651,24.3956108296985,24.6606904719907,17262.7364381187,0.0,1.0
2012-09-11,30.75,31.55,29.76,30.23,15200,25.4724968765103,26.1351959822407,24.652406733169,25.0417424577856,18349.2023677905,0.0,1.0
2012-09-12,31.27,31.43,30.654,30.91,7200,25.9032512952351,26.0357911163811,25.3929729838227,25.6050366976564,8691.72743737444,0.0,1.0
2012-09-13,31.83,31.85,31.17,31.17,7500,26.3671406692463,26.3837081468896,25.8204139070188,25.8204139070188,9053.88274726506,0.0,1.0
2012-09-14,31.5,31.99,31.5,31.87,16900,26.0937772881325,26.4996804903924,26.0937772881325,26.4002756245328,20401.415790504,0.0,1.0
2012-09-17,31.27,31.36,30.87,31.21,8000,25.9032512952351,25.9778049446297,25.5719017423699,25.8535488623053,9657.47493041605,0.0,1.0
2012-09-18,30.85,31.15,30.55,30.55,2800,25.5553342647266,25.8038464293755,25.3068221000777,25.3068221000777,3380.11622564563,0.0,1.0
2012-09-19,30.8,30.95,30.5,30.5501,8000,25.5139155706185,25.6381716529429,25.2654034059696,25.306904937466,9657.47493041605,0.0,1.0
2012-09-20,30.72,31.37,30.47,30.47,11500,25.4476456600454,25.9860886834514,25.2405521895047,25.2405521895047,13882.6202124731,0.0,1.0
2012-09-21,31.1,31.49,30.83,31.28,21600,25.7624277352674,26.0854935493109,25.5387667870834,25.9115350340567,26075.1823121233,0.0,1.0
2012-09-24,31.21,31.5,30.88,31.13,30400,25.8535488623053,26.0937772881325,25.5801854811915,25.7872789517323,36698.404735581,0.0,1.0
2012-09-25,31.04,31.73,31.04,31.19,13100,25.7127253023376,26.28430328103,25.7127253023376,25.836981384662,15814.1151985563,0.0,1.0
2012-09-26,31.05,31.9483,30.92,31.22,14200,25.7541439964457,26.4992308741271,25.6463166624832,25.8951489716276,17119.9632983666,0.04,1.0
2012-09-27,31.19,31.505,30.98,31.375,15600,25.8702657407131,26.1315396653147,25.696083124312,26.0237123313522,18807.8470038394,0.0,1.0
2012-09-28,31.23,31.56,30.97,30.97,12000,25.9034433819324,26.1771589219912,25.6877887140072,25.6877887140072,14467.574618338,0.0,1.0
2012-10-01,31.24,31.79,30.8901,31.48,4900,25.9117377922372,26.3679303590019,25.6215163756718,26.1108036395527,5907.59296915468,0.0,1.0
2012-10-02,31.5,31.82,30.89,31.4,29200,26.1273924601623,26.3928135899164,25.6214334315687,26.0444483571142,35204.4315712892,0.0,1.0
2012-10-03,31.5,31.9899,31.02,31.03,7800,26.1273924601623,26.5337356209951,25.7292607655313,25.7375551758361,9403.92350191971,0.0,1.0
2012-10-04,32.27,32.37,31.47,31.61,9400,26.766062053633,26.8490061566811,26.1025092292479,26.2186309735153,11332.9334510314,0.0,1.0
2012-10-05,32.13,32.55,31.87,32.49,22100,26.6499403093656,26.9983055421677,26.4342856414404,26.9485390803389,26644.4499221058,0.0,1.0
2012-10-08,31.86,32.27,31.39,31.79,31700,26.4259912311356,26.766062053633,26.0361539468094,26.3679303590019,38218.5096167762,0.0,1.0
2012-10-09,31.35,31.74,31.3,31.52,6700,26.0029763055901,26.3264583074779,25.9615042540661,26.143981280772,8077.72916190539,0.0,1.0
2012-10-10,31.7,32.0,31.36,31.36,2600,26.2932806662586,26.542112975403,26.011270715895,26.011270715895,3134.64116730656,0.0,1.0
2012-10-11,31.85,32.0,31.44,31.44,8600,26.4176968208308,26.542112975403,26.0776259983335,26.0776259983335,10368.4284764756,0.0,1.0
2012-10-12,31.77,32.0,31.65,31.94,14300,26.3513415383923,26.542112975403,26.2518086147345,26.4923465135741,17240.5264201861,0.0,1.0
2012-10-15,32.79,32.93,31.98,32.0,9100,27.1973713894833,27.3134931337507,26.5255241547934,26.542112975403,10971.244085573,0.0,1.0
2012-10-16,32.53,33.0,32.27,33.0,17700,26.9817167215581,27.3715540058844,26.766062053633,27.3715540058844,21339.6725620486,0.0,1.0
2012-10-17,32.79,32.8299,32.54,32.8299,2300,27.1973713894833,27.2304660865995,26.9900111318629,27.2304660865995,2772.95180184811,0.0,1.0
2012-10-18,32.39,32.76,32.08,32.66,4400,26.8655949772907,27.1724881585688,26.6084682578415,27.0895440555207,5304.77736005727,0.0,1.0
2012-10-19,31.4,32.885,31.4,32.15,17100,26.0444483571142,27.276168287379,26.0444483571142,26.6665291299752,20616.2938311316,0.0,1.0
2012-10-22,31.37,31.449,31.13,31.24,6000,26.0195651261998,26.0850909676078,25.8204992788842,25.9117377922372,7233.78730916898,0.0,1.0
2012-10-23,30.94,31.32,30.29,31.17,10900,25.6629054830928,25.9780930746757,25.1237688132799,25.8536769201035,13141.3802783237,0.0,1.0
2012-10-24,30.92,30.92,30.29,30.29,1600,25.6463166624832,25.6463166624832,25.1237688132799,25.1237688132799,1929.00994911173,0.0,1.0
2012-10-25,31.44,31.82,30.2701,31.07,1000,26.0776259983335,26.3928135899164,25.1072629367733,25.7707328170554,1205.63121819483,0.0,1.0
2012-10-26,31.64,31.8,31.04,31.54,30900,26.2435142044297,26.3762247693067,25.7458495861409,26.1605701013816,37254.0046422204,0.0,1.0
2012-10-31,31.39,32.07,30.92,31.57,19200,26.0361539468094,26.6001738475367,25.6463166624832,26.185453332296,23148.1193893408,0.0,1.0
2012-11-01,31.41,31.8499,30.91,31.51,4600,26.052742767419,26.4176138767278,25.6380222521783,26.1356868704672,5545.90360369623,0.0,1.0
2012-11-02,31.46,32.1,30.3701,31.35,12800,26.0942148189431,26.6250570784511,25.1902070398215,26.0029763055901,15432.0795928938,0.0,1.0
2012-11-05,32.0,32.78,31.61,31.85,12600,26.542112975403,27.1890769791785,26.2186309735153,26.4176968208308,15190.9533492549,0.0,1.0
2012-11-06,32.05,32.33,31.49,32.33,4600,26.5835850269271,26.8158285154619,26.1190980498575,26.8158285154619,5545.90360369622,0.0,1.0
2012-11-07,31.92,32.6,30.91,31.86,13000,26.4757576929645,27.0397775936918,25.6380222521783,26.4259912311356,15673.2058365328,0.0,1.0
2012-11-08,31.29,31.99,31.09,31.985,5000,25.9532098437613,26.5338185650982,25.787321637665,26.5296713599458,6028.15609097415,0.0,1.0
2012-11-09,31.34,31.68,31.11,31.14,6400,25.9946818952853,26.276691845649,25.8039104582746,25.8287936891891,7716.03979644693,0.0,1.0
2012-11-12,32.34,32.7,31.34,31.34,8100,26.8241229257667,27.12272169674,25.9946818952853,25.9946818952853,9765.61286737813,0.0,1.0
2012-11-13,32.24,32.61,31.7935,32.25,3000,26.7411788227185,27.0480720039966,26.3708334026086,26.7494732330233,3616.8936545845,0.0,1.0
2012-11-14,31.41,32.41,31.41,32.285,2900,26.052742767419,26.8821837979004,26.052742767419,26.7785036690902,3496.33053276502,0.0,1.0
2012-11-15,31.26,31.76,30.741,31.4,18300,25.9283266128468,26.3430471280875,25.497846718027,26.0444483571142,22063.0512929654,0.0,1.0
2012-11-16,31.78,32.25,31.0,31.18,32900,26.3596359486971,26.7494732330233,25.7126719449217,25.8619713304083,39665.26707861,0.0,1.0
2012-11-19,32.32,32.32,31.65,31.89,10900,26.807534105157,26.807534105157,26.2518086147345,26.4508744620501,13141.3802783237,0.0,1.0
2012-11-20,31.92,32.35,31.57,32.01,21300,26.4757576929645,26.8324173360715,26.185453332296,26.5504073857078,25679.9449475499,0.0,1.0
2012-11-21,31.95,32.18,31.56,31.61,5600,26.5006409238789,26.6914123608897,26.1771589219912,26.2186309735153,6751.53482189107,0.0,1.0
2012-11-23,31.97,32.38,31.47,32.08,18700,26.5172297444886,26.8573005669859,26.1025092292479,26.6084682578415,22545.3037802433,0.0,1.0
2012-11-26,32.14,32.42,31.66,31.98,49800,26.6582347196704,26.8904782082052,26.2601030250394,26.5255241547934,60040.4346661027,0.0,1.0
2012-11-27,32.03,32.3,31.9065,32.1,33800,26.5669962063175,26.7909452845474,26.464560239053,26.6250570784511,40750.3351749853,0.0,1.0
2012-11-28,32.4,32.47,31.95,31.95,18900,26.8738893875956,26.9319502597292,26.5006409238789,26.5006409238789,22786.4300238823,0.0,1.0
2012-11-29,33.91,34.05,32.4,32.54,16300,28.1263453436224,28.2424670878898,26.8738893875956,26.9900111318629,19651.7888565758,0.0,1.0
2012-11-30,34.42,34.86,33.55,33.91,25500,28.5493602691679,28.9143143225797,27.8277465726491,28.1263453436224,30743.5960639682,0.0,1.0
2012-12-03,36.38,36.6,34.53,34.53,23100,30.1750646889113,30.3575417156172,28.6405987825208,28.6405987825208,27850.0811403006,0.0,1.0
2012-12-04,35.97,36.55,35.7868,36.36,33200,29.8349938664139,30.3160696640931,29.6830402696298,30.1584758683017,40026.9564440685,0.0,1.0
2012-12-05,37.35,38.78,36.37,36.37,56600,30.9796224884782,32.1657231620665,30.1667702786065,30.1667702786065,68238.7269498275,0.0,1.0
2012-12-06,37.47,37.7,36.87,37.14,12200,31.079155412136,31.2699268491467,30.5814907938472,30.8054398720771,14708.7008619769,0.0,1.0
2012-12-07,37.0,37.73,36.97,37.62,22200,30.6893181278097,31.2948100800611,30.6644348968953,31.2035715667082,26765.0130439253,0.0,1.0
2012-12-10,36.58,37.2,36.28,37.0,25100,30.3409528950076,30.855206333906,30.0921205858632,30.6893181278097,30261.3435766903,0.0,1.0
2012-12-11,36.82,37.04,36.54,36.55,18600,30.5400187423231,30.722495769029,30.3077752537883,30.3160696640931,22424.7406584239,0.0,1.0
2012-12-12,36.09,36.99,36.02,36.9899,12400,29.9345267900717,30.6810237175049,29.876465917938,30.6809407734019,14949.8271056159,0.0,1.0
2012-12-13,35.95,36.03,35.29,36.0,9100,29.8184050458043,29.8847603282428,29.2709739656866,29.8598770973284,10971.244085573,0.0,1.0
2012-12-14,36.1,36.48,35.77,35.77,13400,29.9428212003765,30.2580087919594,29.6691056603177,29.6691056603177,16155.4583238108,0.0,1.0
2012-12-17,36.18,36.5,36.06,36.15,11100,30.009176482815,30.2745976125691,29.9096435591573,29.9842932519006,13382.5065219627,0.0,1.0
2012-12-18,36.44,36.5,36.01,36.03,14300,30.2248311507402,30.2745976125691,29.8681715076332,29.8847603282428,17240.5264201861,0.0,1.0
2012-12-19,35.95,36.355,35.6701,36.355,7900,29.8184050458043,30.1543286631493,29.5862445013726,30.1543286631493,9524.48662373918,0.0,1.0
2012-12-20,35.94,36.6,35.44,35.95,14200,29.8101106354995,30.3575417156172,29.3953901202588,29.8184050458043,17119.9632983666,0.0,1.0
2012-12-21,37.16,37.29,35.0,35.98,39600,30.8220286926867,30.9298560266493,29.030436066847,29.8432882767188,47742.9962405154,0.0,1.0
2012-12-24,36.57,38.01,36.57,37.15,12400,30.3326584847028,31.5270535685959,30.3326584847028,30.8137342823819,14949.8271056159,0.0,1.0
2012-12-26,36.77,37.41,36.33,36.75,8800,30.5649019732375,31.09689917919,30.1991538941452,30.5482770605515,10586.5217654983,0.08,1.0
2012-12-27,37.27,37.58,36.77,37.02,10800,30.9805247903879,31.2382109370211,30.5649019732375,30.7727133818127,12992.5494394751,0.0,1.0
2012-12-28,37.05,37.71,37.02,37.24,7000,30.7976507508417,31.3462728694802,30.7727133818127,30.9555874213589,8421.09685891908,0.0,1.0
2012-12-31,36.63,37.93,35.07,36.61,37500,30.4485275844354,31.5291469090264,29.1517843949263,30.4319026717494,45113.0188870665,0.0,1.0
2013-01-02,39.6,39.99,36.93,36.93,29000,32.9173271183086,33.2415129156859,30.6979012747256,30.6979012747256,34887.4012726647,0.0,1.0
2013-01-03,39.17,40.36,38.56,39.47,15900,32.5598914955593,33.5490738003771,32.0528316586358,32.8092651858495,19127.9200081162,0.0,1.0
2013-01-04,39.1,40.02,38.13,39.16,54300,32.5017043011582,33.2664502847149,31.6953960358865,32.5515790392163,65323.6513484723,0.0,1.0
2013-01-07,38.96,39.437,38.53,38.8,6500,32.3853299123561,32.7818340799176,32.0278942896068,32.252330610868,7819.58994042486,0.0,1.0
2013-01-08,39.96,40.2,38.55,38.79,14500,33.2165755466568,33.416074498889,32.0445192022928,32.244018154525,17443.7006363324,0.0,1.0
2013-01-09,40.7,40.733,39.93,39.93,3900,33.8316973160394,33.8591284219713,33.1916381776278,33.1916381776278,4691.75396425491,0.0,1.0
2013-01-10,40.13,40.7,40.13,40.63,45900,33.357887304488,33.8316973160394,33.357887304488,33.7735101216383,55218.3351177693,0.0,1.0
2013-01-11,40.05,40.71,40.04,40.2,6300,33.2913876537439,33.8400097723824,33.2830751974009,33.416074498889,7578.98717302717,0.0,1.0
2013-01-14,39.73,40.0,39.4101,40.0,4800,33.0253890507677,33.2498253720289,32.7594735723549,33.2498253720289,5774.4664175445,0.0,1.0
2013-01-15,39.15,39.57,39.0,39.57,9600,32.5432665828732,32.8923897492796,32.4185797377281,32.8923897492796,11548.932835089,0.0,1.0
2013-01-16,39.5,39.9,38.87,39.0,9700,32.8342025548785,33.1667008085988,32.310517805269,32.4185797377281,11669.2342187879,0.0,1.0
2013-01-17,39.21,39.48,39.01,39.43,7100,32.5931413209313,32.8175776421925,32.4268921940711,32.7760153604774,8541.39824261792,0.0,1.0
2013-01-18,39.4,39.4876,39.16,39.26,5400,32.7510779914484,32.8238951090132,32.5515790392163,32.6347036026463,6496.27471973758,0.0,1.0
2013-01-22,40.35,40.42,39.3101,39.48,6800,33.5407613440341,33.5989485384352,32.6763490089248,32.8175776421925,8180.49409152139,0.0,1.0
2013-01-23,40.29,40.55,40.1,40.55,5300,33.4908866059761,33.7070104708943,33.3329499354589,33.7070104708943,6375.97333603872,0.0,1.0
2013-01-24,39.56,40.59,39.53,40.39,19500,32.8840772929365,33.7402602962663,32.8591399239075,33.5740111694061,23458.7698212746,0.0,1.0
2013-01-25,39.63,40.4899,39.23,40.05,4700,32.9422644873376,33.6570526082728,32.6097662336173,33.2913876537439,5654.16503384566,0.0,1.0
2013-01-28,40.05,40.268,39.3301,39.3301,5700,33.2913876537439,33.4725992020215,32.6929739216108,32.6929739216108,6857.1788708341,0.0,1.0
2013-01-29,44.8,45.0,40.01,40.01,45000,37.2398044166723,37.4060535435325,33.2581378283719,33.2581378283719,54135.6226644798,0.0,1.0
2013-01-30,43.53,45.16,43.5,44.77,18200,36.1841224611104,37.5390528450206,36.1591850920814,37.2148670476433,21894.8518331896,0.0,1.0
2013-01-31,43.57,44.23,43.09,43.4569,20300,36.2173722864824,36.7659944051209,35.8183743820181,36.123358405243,24421.1808908653,0.0,1.0
2013-02-01,43.82,43.955,42.96,43.39,13900,36.4251836950576,36.5374018556882,35.710312449559,36.0677480723083,16721.8923341393,0.0,1.0
2013-02-04,42.82,44.23,41.816,43.52,22500,35.5939380607569,36.7659944051209,34.759367443919,36.1758100047674,27067.8113322399,0.0,1.0
2013-02-05,43.85,44.2,43.0,43.18,27600,36.4501210640866,36.7410570360919,35.743562274931,35.8931864891052,33203.181900881,0.0,1.0
2013-02-06,42.75,43.69,42.4505,43.38,8200,35.5357508663558,36.3171217625985,35.2867927988828,36.0594356159653,9864.71346330522,0.0,1.0
2013-02-07,41.87,42.65,40.64,42.65,16400,34.8042547081712,35.4526263029258,33.7818225779813,35.4526263029258,19729.4269266104,0.0,1.0
2013-02-08,42.44,42.83,41.6,41.6,20700,35.2780647197226,35.6022505170999,34.57981838691,34.57981838691,24902.3864256607,0.0,1.0
2013-02-11,41.18,42.44,40.875,42.44,13200,34.2306952205037,35.2780647197226,33.977165302042,35.2780647197226,15879.7826482474,0.0,1.0
2013-02-12,40.33,41.342,39.64,41.1,12300,33.5241364313481,34.3653570132604,32.9505769436806,34.1641955697597,14797.0701949578,0.0,1.0
2013-02-13,40.48,40.48,40.05,40.05,8300,33.6488232764932,33.6488232764932,33.2913876537439,33.2913876537439,9985.01484700405,0.0,1.0
2013-02-14,40.56,40.8,40.204,40.27,12500,33.7153229272373,33.9148218794694,33.4193994814262,33.4742616932901,15037.6729623555,0.0,1.0
2013-02-15,42.29,42.34,40.28,40.71,10900,35.1533778745775,35.1949401562926,33.4825741496331,33.8400097723824,13112.850823174,0.0,1.0
2013-02-19,42.78,42.78,42.265,42.72,18200,35.5606882353849,35.5606882353849,35.13259673372,35.5108134973268,21894.8518331896,0.0,1.0
2013-02-20,43.74,44.03,42.8,42.8,14600,36.3586840443136,36.5997452782608,35.5773131480709,35.5773131480709,17564.0020200312,0.0,1.0
2013-02-21,43.55,43.97,43.2701,43.65,8000,36.2007473737964,36.5498705402027,35.9680817207556,36.2838719372265,9624.11069590752,0.0,1.0
2013-02-22,44.37,44.37,42.4501,43.82,8600,36.882368793923,36.882368793923,35.2864603006291,36.4251836950576,10345.9189981006,0.0,1.0
2013-02-25,41.25,44.4,41.213,44.4,32500,34.2888824149048,36.907306162952,34.2581263264356,36.907306162952,39097.9497021242,0.0,1.0
2013-02-26,42.24,42.27,40.9,41.5,17300,35.1118155928625,35.1367529618915,33.9979464428995,34.4966938234799,20812.1393799,0.0,1.0
2013-02-27,43.7,44.108,42.07,42.07,12900,36.3254342189415,36.6645824377362,34.9705038350314,34.9705038350314,15518.8784971509,0.0,1.0
2013-02-28,42.85,43.47,42.25,43.4,30000,35.6188754297859,36.1342477230524,35.1201280492055,36.0760605286513,36090.4151096532,0.0,1.0
2013-03-01,42.2,43.31,41.89,42.39,6300,35.0785657674904,36.0012484215642,34.8208796208572,35.2365024380076,7578.98717302718,0.0,1.0
2013-03-04,42.47,42.47,41.27,41.69,12700,35.3030020887516,35.3030020887516,34.3055073275908,34.6546304939971,15278.2757297532,0.0,1.0
2013-03-05,41.96,42.54,41.55,41.73,6600,34.8790668152583,35.3611892831527,34.538256105195,34.6878803193691,7939.89132412369,0.0,1.0
2013-03-06,42.6,42.85,41.49,41.79,7800,35.4110640212107,35.6188754297859,34.4883813671369,34.7377550574272,9383.50792850984,0.0,1.0
2013-03-07,42.75,42.86,42.58,42.86,5100,35.5357508663558,35.6271878861289,35.3944391085247,35.6271878861289,6135.37056864105,0.0,1.0
2013-03-08,42.04,42.86,41.6,42.86,13100,34.9455664660023,35.6271878861289,34.57981838691,35.6271878861289,15759.4812645486,0.0,1.0
2013-03-11,43.32,43.84,42.19,42.19,13500,36.0095608779073,36.4418086077436,35.0702533111474,35.0702533111474,16240.6867993439,0.0,1.0
2013-03-12,42.56,43.68,42.3,43.68,22200,35.3778141958387,36.3088093062555,35.1616903309205,36.3088093062555,26706.9071811434,0.0,1.0
2013-03-13,43.67,43.98,43.0,43.0,5600,36.3004968499125,36.5581829965457,35.743562274931,35.743562274931,6736.87748713526,0.0,1.0
2013-03-14,46.37,46.69,43.83,44.0,34800,38.5448600625244,38.8108586655007,36.4334961514006,36.5748079092317,41864.8815271977,0.0,1.0
2013-03-15,46.67,46.736,45.3101,46.25,18100,38.7942337528147,38.8490959646785,37.6638228147291,38.4451105864084,21774.5504494907,0.0,1.0
2013-03-18,46.46,46.69,45.96,45.96,6500,38.6196721696115,38.8108586655007,38.2040493524612,38.2040493524612,7819.58994042486,0.0,1.0
2013-03-19,46.1,46.97,45.95,46.87,6900,38.3204237412633,39.0436074431049,38.1957368961182,38.9604828796748,8300.79547522022,0.0,1.0
2013-03-20,46.46,46.63,45.99,46.21,7600,38.6196721696115,38.7609839274426,38.2289867214902,38.4118607610363,9142.90516111214,0.0,1.0
2013-03-21,46.93,46.96,46.09,46.57,28000,39.0103576177329,39.0352949867619,38.3121112849203,38.7111091893846,33684.3874356763,0.0,1.0
2013-03-22,46.36,47.0,46.01,47.0,8400,38.5365476061815,39.0685448121339,38.2456116341762,39.0685448121339,10105.3162307029,0.0,1.0
2013-03-25,46.54,46.69,46.288,46.5,2700,38.6861718203556,38.8108586655007,38.4766979205118,38.6529219949836,3248.13735986878,0.0,1.0
2013-03-26,46.51,46.91,45.9901,46.15,4600,38.7277341020706,39.0608042728044,38.2948261476594,38.4279709484102,5524.36141593322,0.08,1.0
2013-03-27,46.33,47.0,45.7,46.35,40800,38.5778525252404,39.1357450612195,38.0532670063347,38.5945060337771,48998.6838630599,0.0,1.0
2013-03-28,46.25,46.6,46.13,46.13,7800,38.5112384910937,38.8026748904857,38.4113174398735,38.4113174398735,9367.39544440849,0.0,1.0
2013-04-01,45.69,46.48,45.69,46.42,5900,38.0449402520664,38.7027538392656,38.0449402520664,38.6527933136555,7085.59399000129,0.0,1.0
2013-04-02,45.11,45.8,44.98,45.69,24400,37.5619885045024,38.1365345490181,37.4537406990139,38.0449402520664,29303.134467124,0.0,1.0
2013-04-03,43.96,45.32,43.76,45.32,17000,36.6044117636427,37.7368503441376,36.4378766782759,37.7368503441376,20416.118276275,0.0,1.0
2013-04-04,43.98,44.52,43.7,43.71,22200,36.6210652721794,37.07071000267,36.3879161526658,36.3962429069341,26661.0485725473,0.0,1.0
2013-04-05,43.66,44.11,43.38,43.74,5500,36.3546091355924,36.7293130776679,36.1214600160788,36.4212231697392,6605.21473644189,0.0,1.0
2013-04-08,43.46,43.72,43.13,43.72,3600,36.1880740502255,36.4045696612025,35.9132911593701,36.4045696612025,4323.41328203469,0.0,1.0
2013-04-09,43.67,44.13,43.37,43.5701,3900,36.3629358898608,36.7459665862046,36.1131332618104,36.27975161472,4683.69772220424,0.0,1.0
2013-04-10,43.61,43.966,43.0,43.78,5500,36.3129753642507,36.6094078162038,35.8050433538817,36.4545301868125,6605.21473644189,0.0,1.0
2013-04-11,43.28,43.89,43.0,43.82,7300,36.0381924733953,36.5461244837643,35.8050433538817,36.4878372038859,8766.92137745924,0.0,1.0
2013-04-12,42.96,43.23,42.5,43.03,11700,35.7717363368083,35.9965587020536,35.3887056404644,35.8300236166867,14051.0931666127,0.0,1.0
2013-04-15,41.99,42.66,41.0,42.66,13300,34.9640411727789,35.5219337087579,34.1396925002128,35.5219337087579,15972.6101808504,0.0,1.0
2013-04-16,42.29,42.66,41.69,42.31,4500,35.2138438008292,35.5219337087579,34.7142385447285,35.2304973093659,5404.26660254337,0.0,1.0
2013-04-17,42.0,42.14,41.83,41.83,22100,34.9723679270472,35.088942486804,34.8308131044854,34.8308131044854,26540.9537591574,0.0,1.0
2013-04-18,41.06,42.059,40.35,41.72,26700,34.1896530258228,35.0214957772304,33.5984534727704,34.7392188075336,32065.3151750907,0.0,1.0
2013-04-19,40.48,41.13,40.25,41.13,17300,33.7067012782588,34.2479403057012,33.5151859300869,34.2479403057012,20776.4027164445,0.0,1.0
2013-04-22,40.98,41.08,40.27,40.27,6100,34.1230389916761,34.2063065343595,33.5318394386236,33.5318394386236,7325.783616781,0.0,1.0
2013-04-23,41.16,41.58,40.99,40.99,3700,34.2729205685063,34.6226442477767,34.1313657459444,34.1313657459444,4443.50809542454,0.0,1.0
2013-04-24,41.2,41.32,40.9,41.2,4900,34.3062275855796,34.4061486367998,34.0564249575293,34.3062275855796,5884.64585610278,0.0,1.0
2013-04-25,41.05,41.32,40.9525,41.2,3300,34.1813262715545,34.4061486367998,34.1001404174381,34.3062275855796,3963.12884186513,0.0,1.0
2013-04-26,40.3,41.06,40.12,41.06,5400,33.5568197014286,34.1896530258228,33.4069381245984,34.1896530258228,6485.11992305205,0.0,1.0
2013-04-29,40.65,40.69,39.96,40.25,9100,33.8482561008207,33.8815631178941,33.2737100563049,33.5151859300869,10928.6280184766,0.0,1.0
2013-04-30,41.81,42.94,40.2501,40.41,45600,34.8141595959487,35.7550828282716,33.5152691976296,33.6484139983804,54763.2349057727,0.0,1.0
2013-05-01,42.0,43.262,41.75,41.85,38300,34.9723679270472,36.0232043157123,34.7641990703386,34.847466613022,45996.3135283135,0.0,1.0
2013-05-02,43.0,43.02,41.94,41.94,10900,35.8050433538817,35.8216968624184,34.9224074014371,34.9224074014371,13090.3346594939,0.0,1.0
2013-05-03,44.02,44.27,43.0001,43.54,12000,36.6543722892528,36.8625411459614,35.8051266214244,36.2546880843723,14411.3776067823,0.0,1.0
2013-05-06,45.16,45.4,44.0,44.22,3500,37.6036222758441,37.8034643782844,36.6377187807161,36.8209073746197,4203.31846864484,0.0,1.0
2013-05-07,45.24,45.24,44.04,45.0,27800,37.6702363099909,37.6702363099909,36.6710257977895,37.4703942075506,33386.358122379,0.0,1.0
2013-05-08,45.33,45.4,44.48,44.9,3900,37.745177098406,37.8034643782844,37.0374029855967,37.3871266648671,4683.69772220424,0.0,1.0
2013-05-09,44.81,45.5,44.32,44.95,51700,37.312185876452,37.8867319209678,36.9041749173032,37.4287604362089,62089.0185225539,0.0,1.0
2013-05-10,44.98,45.21,44.5,44.81,9100,37.4537406990139,37.6452560471858,37.0540564941334,37.312185876452,10928.6280184766,0.0,1.0
2013-05-13,44.4,45.05,43.7,45.05,5000,36.9707889514499,37.5120279788923,36.3879161526658,37.5120279788923,6004.74066949263,0.0,1.0
2013-05-14,44.15,44.64,42.0,44.3,7000,36.7626200947413,37.1706310538902,34.9723679270472,36.8875214087665,8406.63693728968,0.0,1.0
2013-05-15,44.66,44.799,43.4,44.15,7700,37.1872845624269,37.3030264467569,36.1381135246154,36.7626200947413,9247.30063101864,0.0,1.0
2013-05-16,44.9,45.098,44.6,44.67,6100,37.3871266648671,37.5519963993804,37.1373240368168,37.1956113166952,7325.78361678101,0.0,1.0
2013-05-17,45.49,46.0,44.96,44.96,18500,37.8784051666995,38.303069634385,37.4370871904772,37.4370871904772,22217.5404771227,0.0,1.0
2013-05-20,45.45,45.8679,45.4,45.83,7100,37.8450981496261,38.1930732105002,37.8034643782844,38.1615148118232,8526.73175067953,0.0,1.0
2013-05-21,45.32,45.74,45.32,45.51,3000,37.7368503441376,38.0865740234081,37.7368503441376,37.8950586752362,3602.84440169558,0.0,1.0
2013-05-22,45.15,45.67,45.1,45.41,5700,37.5952955215757,38.0282867435297,37.553661750234,37.8117911325527,6845.40436322161,0.0,1.0
2013-05-23,45.6,45.6,44.09,44.84,2500,37.9699994636513,37.9699994636513,36.7126595691312,37.3371661392571,3002.37033474631,0.0,1.0
2013-05-24,45.61,45.74,45.1,45.36,6800,37.9783262179196,38.0865740234081,37.553661750234,37.770157361211,8166.44731050998,0.0,1.0
2013-05-28,45.98,46.0,45.62,46.0,14200,38.2864161258483,38.303069634385,37.9866529721879,38.303069634385,17053.4635013591,0.0,1.0
2013-05-29,45.95,46.0,45.7,45.7,5700,38.2614358630433,38.303069634385,38.0532670063347,38.0532670063347,6845.4043632216,0.0,1.0
2013-05-30,45.98,46.02,45.7,45.95,2800,38.2864161258483,38.3197231429217,38.0532670063347,38.2614358630433,3362.65477491588,0.0,1.0
2013-05-31,46.15,46.26,45.68,45.68,11600,38.4279709484102,38.519565245362,38.036613497798,38.036613497798,13930.9983532229,0.0,1.0
2013-06-03,46.06,46.39,45.7,46.14,16000,38.3530301599951,38.6278130508505,38.0532670063347,38.4196441941419,19215.1701423764,0.0,1.0
2013-06-04,46.04,46.39,45.81,46.31,7800,38.3363766514584,38.6278130508505,38.1448613032865,38.5611990167037,9367.3954444085,0.0,1.0
2013-06-05,45.08,45.67,45.04,45.39,4600,37.5370082416973,38.0282867435297,37.503701224624,37.795137624016,5524.36141593322,0.0,1.0
2013-06-06,45.07,45.41,43.9,44.82,5600,37.528681487429,37.8117911325527,36.5544512380327,37.3205126307204,6725.30954983174,0.0,1.0
2013-06-07,44.85,45.23,44.6,45.23,3100,37.3454928935254,37.6619095557225,37.1373240368168,37.6619095557225,3722.93921508543,0.0,1.0
2013-06-10,45.85,45.97,44.8,44.91,6000,38.1781683203599,38.27808937158,37.3038591221837,37.3954534191355,7205.68880339115,0.0,1.0
2013-06-11,45.12,45.524,44.5001,45.5,5800,37.5703152587707,37.9067161312118,37.054139761676,37.8867319209678,6965.49917661145,0.0,1.0
2013-06-12,45.61,45.94,44.77,45.64,6700,37.9783262179196,38.253109108775,37.2788788593787,38.0033064807246,8046.35249712012,0.0,1.0
2013-06-13,45.74,45.8,44.86,45.614,3600,38.0865740234081,38.1365345490181,37.3538196477938,37.9816569196269,4323.41328203469,0.0,1.0
2013-06-14,45.05,45.61,45.05,45.61,4900,37.5120279788923,37.9783262179196,37.5120279788923,37.9783262179196,5884.64585610278,0.0,1.0
2013-06-17,44.3,45.67,43.91,45.3,13700,36.8875214087665,38.0282867435297,36.562777992301,37.7201968356009,16452.9894344098,0.0,1.0
2013-06-18,44.38,44.89,44.11,44.32,15900,36.9541354429132,37.3787999105988,36.7293130776679,36.9041749173032,19095.0753289866,0.0,1.0
2013-06-19,44.01,44.75,43.51,44.34,9800,36.6460455349845,37.262225350842,36.2297078215672,36.9208284258398,11769.2917122055,0.0,1.0
2013-06-20,42.91,43.62,42.36,43.48,15700,35.7301025654666,36.321302118519,35.2721310807076,36.2047275587622,18854.8857022068,0.0,1.0
2013-06-21,42.56,43.51,42.55,43.12,14300,35.4386661660745,36.2297078215672,35.4303394118062,35.9049644051018,17173.5583147489,0.0,1.0
2013-06-24,42.21,42.42,41.39,42.16,9200,35.1472297666825,35.3220916063177,34.4644359166782,35.1055959953407,11048.7228318664,0.0,1.0
2013-06-25,41.61,42.65,41.34,42.65,9100,34.6476245105818,35.5136069544896,34.4228021453365,35.5136069544896,10928.6280184766,0.0,1.0
2013-06-26,39.87,41.79,39.61,41.39,11000,33.2653833020366,34.8673280208705,33.0484532880278,34.5335895377801,13183.9755465301,0.08,1.0
2013-06-27,40.02,40.76,39.63,39.97,9700,33.3905352331955,34.0079514269127,33.0651402121823,33.3488179228092,11625.8693455765,0.0,1.0
2013-06-28,40.11,40.56,39.64,39.81,133100,33.4656263918908,33.8410821853675,33.0734836742596,33.215322529573,159526.104113014,0.0,1.0
2013-07-01,41.94,42.0,40.34,40.34,11400,34.9924799520294,35.042540724493,33.6575260196678,33.6575260196678,13663.3928391312,0.0,1.0
2013-07-02,41.81,41.97,40.41,41.79,9400,34.8840149450251,35.0175103382612,33.7159302542086,34.8673280208705,11266.3063761257,0.0,1.0
2013-07-03,42.2,42.76,41.51,41.58,11600,35.2094099660382,35.6766438423648,34.6337110827073,34.6921153172481,13903.1014854317,0.0,1.0
2013-07-05,42.94,43.38,42.3,42.88,14300,35.8268261597555,36.1939384911549,35.2928445868108,35.7767653872919,17139.1682104891,0.0,1.0
2013-07-08,43.31,43.38,42.91,43.18,7600,36.1355342566141,36.1939384911549,35.8017957735237,36.0270692496097,9108.92855942078,0.0,1.0
2013-07-09,43.03,43.44,42.64,43.44,6300,35.9019173184508,36.2439992636185,35.5765222974377,36.2439992636185,7550.82235846723,0.0,1.0
2013-07-10,43.46,44.23,42.7,43.09,37100,36.260686187773,36.903132767722,35.6265830699012,35.9519780909144,44465.9538887514,0.0,1.0
2013-07-11,43.78,44.0,43.27,43.83,23400,36.5276769742453,36.7112331399451,36.1021604083051,36.5693942846316,28045.911617164,0.0,1.0
2013-07-12,43.8,44.2,43.1,43.52,17200,36.5443638983998,36.8781023814903,35.9603215529916,36.3107469602366,20614.943581847,0.0,1.0
2013-07-15,41.9,44.2,41.52,44.2,21500,34.9591061037204,36.8781023814903,34.6420545447845,36.8781023814903,25768.6794773088,0.0,1.0
2013-07-16,44.12,44.2,41.9,41.9,13800,36.8113546848722,36.8781023814903,34.9591061037204,34.9591061037204,16539.8965947377,0.0,1.0
2013-07-17,44.7,44.91,43.92,44.35,14500,37.2952754853533,37.4704881889757,36.644485443327,37.0032543126492,17378.8768567896,0.0,1.0
2013-07-18,44.98,45.439,43.79,44.96,18200,37.5288924235166,37.9118573328628,36.5360204363226,37.512205499362,21813.4868133497,0.0,1.0
2013-07-19,45.37,45.43,44.0185,45.0,7300,37.8542874445297,37.9043482169933,36.726668544788,37.5455793476711,8749.36558996996,0.0,1.0
2013-07-22,45.6,45.8,44.78,45.23,5300,38.0461870723067,38.2130563138519,37.3620231819714,37.7374789754481,6352.27912696449,0.0,1.0
2013-07-23,45.4,45.97,45.37,45.9,7200,37.8793178307615,38.3548951691653,37.8542874445297,38.2964909346245,8629.51126681968,0.0,1.0
2013-07-24,45.41,45.67,45.39,45.5,4800,37.8876612928387,38.1045913068475,37.8709743686842,37.9627524515341,5753.00751121313,0.0,1.0
2013-07-25,46.14,46.15,45.36,45.42,11400,38.4967340244787,38.505077486556,37.8459439824524,37.896004754916,13663.3928391312,0.0,1.0
2013-07-26,45.24,46.2,45.24,45.88,15000,37.7458224375253,38.5467947969423,37.7458224375253,38.27980401047,17978.148472541,0.0,1.0
2013-07-29,45.73,46.36,45.12,45.12,7400,38.1546520793111,38.6802901901785,37.6457008925982,37.6457008925982,8869.21991312023,0.0,1.0
2013-07-30,45.14,45.79,45.12,45.55,4400,37.6623878167527,38.2047128517746,37.6457008925982,38.0044697619204,5273.59021861203,0.0,1.0
2013-07-31,45.82,45.95,45.07,45.61,8700,38.2297432380064,38.3382082450108,37.6039835822119,38.054530534384,10427.3261140738,0.0,1.0
2013-08-01,46.64,46.91,45.06,45.93,7500,38.9139071283418,39.1391806044278,37.5956401201346,38.3215213208563,8989.0742362705,0.0,1.0
2013-08-02,46.06,46.79,45.66,46.32,8200,38.4299863278607,39.0390590595007,38.0962478447702,38.6469163418694,9828.05449832241,0.0,1.0
2013-08-05,46.46,46.85,46.25,46.85,5000,38.7637248109511,39.0891198319642,38.5885121073286,39.0891198319642,5992.71615751366,0.0,1.0
2013-08-06,46.96,47.6,45.92,46.14,31900,39.1808979148141,39.7148794877587,38.313177858779,38.4967340244787,38233.5290849372,0.0,1.0
2013-08-07,43.52,47.12,42.19,46.81,22900,36.3107469602366,39.3143933080502,35.2010665039609,39.0557459836552,27446.6400014126,0.0,1.0
2013-08-08,43.73,43.85,42.793,43.82,8700,36.485959663859,36.5860812087861,35.7041772672197,36.5610508225544,10427.3261140738,0.0,1.0
2013-08-09,43.79,44.01,43.08,43.75,16600,36.5360204363226,36.7195766020223,35.9436346288371,36.5026465880135,19895.8176429454,0.0,1.0
2013-08-12,43.69,44.63,43.5,43.67,14200,36.45258581555,37.2368712508124,36.294060036082,36.4358988913955,17019.3138873388,0.0,1.0
2013-08-13,43.29,44.56,42.64,44.56,10600,36.1188473324596,37.1784670162716,35.5765222974377,37.1784670162716,12704.558253929,0.0,1.0
2013-08-14,43.28,43.81,43.21,43.2999,4200,36.1105038703823,36.5527073604771,36.0520996358415,36.1271073599161,5033.88157231148,0.0,1.0
2013-08-15,42.66,43.31,42.16,42.6,11600,35.5932092215922,36.1355342566141,35.1760361177292,35.5431484491286,13903.1014854317,0.0,1.0
2013-08-16,42.7,43.19,42.52,42.67,4400,35.6265830699012,36.035412711687,35.4764007525105,35.6015526836694,5273.59021861203,0.0,1.0
2013-08-19,41.8,42.66,41.75,42.461,9600,34.8756714829478,35.5932092215922,34.8339541725615,35.4271743262547,11506.0150224262,0.0,1.0
2013-08-20,41.88,41.96,40.92,41.75,4400,34.9424191795659,35.009166876184,34.1414468201489,34.8339541725615,5273.59021861203,0.0,1.0
2013-08-21,41.59,42.2425,41.33,41.7,11100,34.7004587793253,35.2448696798666,34.4835287653166,34.7922368621752,13303.8298696804,0.0,1.0
2013-08-22,41.52,42.185,40.93,41.59,8400,34.6420545447845,35.1968947729223,34.1497902822262,34.7004587793253,10067.763144623,0.0,1.0
2013-08-23,41.27,41.97,41.14,41.44,20000,34.433467992853,35.0175103382612,34.3250029858486,34.5753068481664,23970.8646300547,0.0,1.0
2013-08-26,41.2,41.82,41.05,41.42,19100,34.3750637583122,34.8923584071023,34.2499118271533,34.5586199240119,22892.1757217022,0.0,1.0
2013-08-27,40.51,41.4,40.48,41.05,13800,33.7993648749812,34.5419329998574,33.7743344887494,34.2499118271533,16539.8965947377,0.0,1.0
2013-08-28,40.41,40.7,40.35,40.46,7100,33.7159302542086,33.9578906544492,33.6658694817451,33.7576475645949,8509.65694366942,0.0,1.0
2013-08-29,40.66,40.85,40.36,40.76,10300,33.9245168061401,34.0830425856081,33.6742129438223,34.0079514269127,12344.9952844782,0.0,1.0
2013-08-30,40.26,40.73,40.18,40.53,8100,33.5907783230497,33.9829210406809,33.5240306264316,33.8160517991357,9708.20017517215,0.0,1.0
2013-09-03,40.24,40.85,40.0,40.67,8400,33.5740913988952,34.0830425856081,33.373848309041,33.9328602682174,10067.763144623,0.0,1.0
2013-09-04,39.76,40.35,39.19,40.26,6300,33.1736052191867,33.6658694817451,32.6980278807829,33.5907783230497,7550.82235846723,0.0,1.0
2013-09-05,40.33,40.56,39.81,39.81,4000,33.6491825575905,33.8410821853675,33.215322529573,33.215322529573,4794.17292601094,0.0,1.0
2013-09-06,40.6,40.79,40.01,40.55,2900,33.8744560336766,34.0329818131445,33.3821917711182,33.8327387232903,3475.77537135793,0.0,1.0
2013-09-09,41.08,41.16,40.33,40.8,7200,34.2749422133851,34.3416899100031,33.6491825575905,34.0413252752218,8629.51126681967,0.0,1.0
2013-09-10,41.2,41.61,40.85,41.15,9700,34.3750637583122,34.7171457034799,34.0830425856081,34.3333464479259,11625.8693455765,0.0,1.0
2013-09-11,42.06,44.69,40.2,41.99,16600,35.0926014969566,37.286932023276,33.5407175505862,35.0341972624157,19895.8176429454,0.0,1.0
2013-09-12,42.12,42.4,42.01,42.01,7600,35.1426622694201,35.3762792075834,35.0508841865703,35.0508841865703,9108.92855942078,0.0,1.0
2013-09-13,42.39,42.72,42.0,42.15,3200,35.3679357455062,35.6432699940557,35.042540724493,35.1676926556519,3835.33834080874,0.0,1.0
2013-09-16,42.59,42.8,42.06,42.8,3100,35.5348049870514,35.7100176906738,35.0926014969566,35.7100176906738,3715.48401765847,0.0,1.0
2013-09-17,43.0,43.386,42.59,42.63,2700,35.876886932219,36.1989445684013,35.5348049870514,35.5681788353604,3236.06672505738,0.0,1.0
2013-09-18,43.65,43.65,42.76,43.14,7700,36.4192119672409,36.4192119672409,35.6766438423648,35.9936954013007,9228.78288257106,0.0,1.0
2013-09-19,43.03,43.84,43.0,43.84,2500,35.9019173184508,36.5777377467089,35.876886932219,36.5777377467089,2996.35807875684,0.0,1.0
2013-09-20,43.18,43.39,42.86,43.02,17100,36.0270692496097,36.2022819532322,35.7600784631374,35.8935738563735,20495.0892586968,0.0,1.0
2013-09-23,43.58,43.69,42.72,43.26,3500,36.3608077327001,36.45258581555,35.6432699940557,36.0938169462278,4194.90131025957,0.0,1.0
2013-09-24,43.12,43.63,42.961,43.35,7200,35.9770084771461,36.4025250430864,35.8443474301177,36.1689081049231,8629.5112668197,0.0,1.0
2013-09-25,42.42,43.3,42.18,43.3,7800,35.3929661317379,36.1271907945368,35.1927230418837,36.1271907945368,9348.63720572133,0.0,1.0
2013-09-26,42.03,44.35,40.48,42.75,3000,35.1343188073429,37.0736863931872,33.8386206357659,35.736191506398,3588.79876656803,0.08,1.0
2013-09-27,42.88,43.9,41.72,41.72,2900,35.8448629659496,36.6975159562777,34.8751791730275,34.8751791730275,3469.17214101576,0.0,1.0
2013-09-30,41.17,42.69,41.17,42.69,12100,34.4154153056937,35.6860354481434,34.4154153056937,35.6860354481434,14474.8216918244,0.0,1.0
2013-10-01,41.15,41.79,40.53,41.18,3400,34.3986966196088,34.9336945743245,33.880417350978,34.4237746487361,4067.3052687771,0.0,1.0
2013-10-02,40.01,41.52,40.0,41.52,4100,33.4457315127715,34.7079923121788,33.4373721697291,34.7079923121788,4904.69164764298,0.0,1.0
2013-10-03,39.5,40.02,39.46,40.0,6900,33.0194050176075,33.454090855814,32.9859676454378,33.4373721697291,8254.23716310647,0.0,1.0
2013-10-04,39.86,40.03,39.21,39.33,6800,33.3203413671351,33.4624501988564,32.776984069377,32.8772961858861,8134.61053755419,0.0,1.0
2013-10-07,39.9,40.34,39.43,39.46,5500,33.3537787393048,33.7215898331718,32.9608896163105,32.9859676454378,6579.46440537472,0.0,1.0
2013-10-08,40.02,40.44,39.74,39.74,5400,33.454090855814,33.8051832635961,33.2200292506259,33.2200292506259,6459.83777982245,0.0,1.0
2013-10-09,39.82,40.56,39.69,40.0,6400,33.2869039949653,33.9054953801053,33.1782325354137,33.4373721697291,7656.10403534514,0.0,1.0
2013-10-10,41.0,41.06,40.15,40.21,5600,34.2733064739723,34.3234625322269,33.5627623153656,33.6129183736202,6699.091030927,0.0,1.0
2013-10-11,41.1,41.89,40.19,40.9,18900,34.3568999043967,35.0172880047488,33.5961996875353,34.189713043548,22609.4322293786,0.0,1.0
2013-10-14,40.98,43.9199,40.5,43.9199,15700,34.2565877878875,36.7141510489321,33.8553393218507,36.7141510489321,18781.380211706,0.0,1.0
2013-10-15,42.55,43.7,40.8,40.8,35000,35.5690046455493,36.5303290954291,34.1061196131237,34.1061196131237,41869.3189432937,0.0,1.0
2013-10-16,42.87,43.84,42.52,42.92,33700,35.8365036229072,36.6473598980231,35.543926616422,35.8783003381193,40314.1728111142,0.0,1.0
2013-10-17,43.0,44.19,42.8,42.99,18800,35.9451750824588,36.9399369045082,35.7779882216101,35.9368157394164,22489.8056038263,0.0,1.0
2013-10-18,38.43,40.45,34.22,40.45,107000,32.1249553120672,33.8135426066386,28.6056718912033,33.8135426066386,128000.489340927,0.0,1.0
2013-10-21,38.48,38.74,37.9,38.4,35900,32.1667520272794,32.3840949463826,31.6819101308183,32.0998772829399,42945.9585732641,0.0,1.0
2013-10-22,38.36,38.8,38.1,38.5,12200,32.0664399107702,32.4342510046372,31.849096991667,32.1834707133643,14594.4483173767,0.0,1.0
2013-10-23,37.64,38.74,37.45,38.26,17400,31.4645672117151,32.3840949463826,31.3057396939089,31.9828464803459,20815.0328460946,0.0,1.0
2013-10-24,37.88,38.54,37.46,37.64,15000,31.6651914447335,32.216908085534,31.3140990369513,31.4645672117151,17943.9938328401,0.0,1.0
2013-10-25,38.57,38.83,37.391,37.75,14000,32.2419861146613,32.4593290337645,31.2564195699585,31.5565199851818,16747.7275773175,0.0,1.0
2013-10-28,38.91,39.58,38.01,38.72,15900,32.526203778104,33.086279761947,31.7738629042851,32.3673762602978,19020.6334628106,0.0,1.0
2013-10-29,40.03,40.1,39.1,39.1,13500,33.4624501988564,33.5209656001534,32.6850312959102,32.6850312959102,16149.5944495561,0.0,1.0
2013-10-30,39.66,40.569,39.21,39.77,24900,33.1531545062864,33.9130187888435,32.776984069377,33.2451072797532,29787.0297625147,0.0,1.0
2013-10-31,39.96,40.67,38.85,39.66,16800,33.4039347975594,33.9974481535721,32.4760477198494,33.1531545062864,20097.273092781,0.0,1.0
2013-11-01,39.96,40.5,39.0,39.87,16100,33.4039347975594,33.8553393218507,32.6014378654859,33.3287007101775,19259.8867139151,0.0,1.0
2013-11-04,39.6,40.5,37.72,40.13,5400,33.1029984480318,33.8553393218507,31.5314419560546,33.5460436292807,6459.83777982246,0.0,1.0
2013-11-05,38.63,39.32,37.79,39.19,16500,32.2921421729159,32.8689368428437,31.5899573573516,32.7602653832921,19738.3932161242,0.0,1.0
2013-11-06,38.57,39.13,38.0,38.93,9700,32.2419861146613,32.7101093250375,31.7655035612427,32.5429224641889,11603.78267857,0.0,1.0
2013-11-07,38.45,39.97,37.8501,38.84,7400,32.1416739981521,33.4122941406018,31.6401970090366,32.467688376807,8852.37029086781,0.0,1.0
2013-11-08,38.44,38.96,38.13,38.4,4100,32.1333146551097,32.5680004933162,31.8741750207943,32.0998772829399,4904.69164764297,0.0,1.0
2013-11-11,37.32,38.34,37.08,38.34,5200,31.1970682343573,32.0497212246854,30.9964440013389,32.0497212246854,6220.58452871791,0.0,1.0
2013-11-12,36.76,38.04,36.57,37.35,13600,30.7289450239811,31.7989409334124,30.5701175061748,31.2221462634846,16269.2210751084,0.0,1.0
2013-11-13,37.48,37.7,35.57,36.61,15900,31.3308177230362,31.5147232699697,29.7341832019316,30.6035548783446,19020.6334628105,0.0,1.0
2013-11-14,37.07,37.7,37.07,37.2,4200,30.9880846582965,31.5147232699697,30.9880846582965,31.0967561178481,5024.31827319523,0.0,1.0
2013-11-15,37.43,37.67,37.0,37.01,3600,31.289021007824,31.4896452408424,30.9295692569994,30.9379286000419,4306.55851988164,0.0,1.0
2013-11-18,37.3,37.79,37.25,37.79,3500,31.1803495482724,31.5899573573516,31.1385528330602,31.5899573573516,4186.93189432937,0.0,1.0
2013-11-19,37.08,37.99,37.0,37.15,5400,30.9964440013389,31.7571442182002,30.9295692569994,31.0549594026359,6459.83777982245,0.0,1.0
2013-11-20,37.48,37.71,37.081,37.36,2100,31.3308177230362,31.5230826130121,30.9972799356431,31.230505606527,2512.15913659762,0.0,1.0
2013-11-21,37.65,38.31,37.49,37.53,4300,31.4729265547575,32.0246431955581,31.3391770660786,31.3726144382483,5143.94489874751,0.0,1.0
2013-11-22,37.8,38.45,37.3,37.83,14000,31.598316700394,32.1416739981521,31.1803495482724,31.6233947295213,16747.7275773175,0.0,1.0
2013-11-25,37.88,38.0,37.35,37.5,30700,31.6651914447335,31.7655035612427,31.2221462634846,31.347536409121,36725.3740445461,0.0,1.0
2013-11-26,38.21,38.62,37.84,37.89,3700,31.9410497651337,32.2837828298735,31.6317540725637,31.6735507877759,4426.18514543391,0.0,1.0
2013-11-27,38.49,38.49,37.7901,38.43,6700,32.1751113703218,32.1751113703218,31.590040950782,32.1249553120672,8014.98391200194,0.0,1.0
2013-11-29,38.98,38.98,38.71,38.72,6700,32.584719179401,32.584719179401,32.3590169172553,32.3673762602978,8014.98391200194,0.0,1.0
2013-12-02,38.92,39.45,38.71,39.03,9500,32.5345631211464,32.9776083023953,32.3590169172553,32.6265158946132,11364.5294274654,0.0,1.0
2013-12-03,38.83,39.323,38.76,38.8,7300,32.4593290337645,32.8714446457564,32.4008136324675,32.4342510046372,8732.74366531555,0.0,1.0
2013-12-04,38.08,38.59,37.73,37.73,2100,31.8323783055821,32.2587048007462,31.539801299097,31.539801299097,2512.15913659762,0.0,1.0
2013-12-05,38.04,39.82,38.03,38.03,2100,31.7989409334124,33.2869039949653,31.79058159037,31.79058159037,2512.15913659762,0.0,1.0
2013-12-06,38.32,39.71,37.8,38.52,2800,32.0330025386005,33.1949512214986,31.598316700394,32.2001893994491,3349.54551546349,0.0,1.0
2013-12-09,38.04,38.47,37.55,38.47,11900,31.7989409334124,32.158392684237,31.3893331243332,32.158392684237,14235.5684407198,0.0,1.0
2013-12-10,38.0,38.52,37.45,37.85,11700,31.7655035612427,32.2001893994491,31.3057396939089,31.6401134156062,13996.3151896153,0.0,1.0
2013-12-11,37.46,37.85,37.45,37.73,11800,31.3140990369513,31.6401134156062,31.3057396939089,31.539801299097,14115.9418151676,0.0,1.0
2013-12-12,38.1,38.6,37.45,37.45,25000,31.849096991667,32.2670641437886,31.3057396939089,31.3057396939089,29906.6563880669,0.0,1.0
2013-12-13,37.91,38.8,37.25,38.08,27300,31.6902694738608,32.4342510046372,31.1385528330602,31.8323783055821,32658.068775769,0.0,1.0
2013-12-16,38.49,38.73,37.3,37.3,11900,32.1751113703218,32.3757356033402,31.1803495482724,31.1803495482724,14235.5684407199,0.0,1.0
2013-12-17,38.81,38.99,37.57,37.57,6800,32.4426103476797,32.5930785224434,31.4060518104181,31.4060518104181,8134.61053755419,0.0,1.0
2013-12-18,38.46,39.15,38.08,39.03,9900,32.1500333411945,32.7268280111224,31.8323783055821,32.6265158946132,11843.0359296745,0.0,1.0
2013-12-19,38.78,38.9933,37.54,38.3,19800,32.4175323185524,32.5958371056474,31.3809737812908,32.0162838525156,23686.071859349,0.0,1.0
2013-12-20,40.25,40.49,38.53,38.67,51100,33.6463557457899,33.8469799788083,32.2085487424916,32.3255795450856,61129.2056572088,0.0,1.0
2013-12-23,40.29,40.37,38.57,40.23,18300,33.6797931179596,33.7466678622991,32.2419861146613,33.629637059705,21891.672476065,0.0,1.0
2013-12-24,40.12,40.3,40.0,40.2,2500,33.5376842862383,33.6881524610021,33.4373721697291,33.6045590305778,2990.66563880669,0.0,1.0
2013-12-26,40.25,40.489,38.621,38.621,4100,33.6463557457899,33.846144044504,32.2846187641777,32.2846187641777,4904.69164764298,0.0,1.0
2013-12-27,39.36,40.23,39.36,40.06,4200,33.0026863315226,33.7321664409846,33.0026863315226,33.58962435063,5009.04678908219,0.12,1.0
2013-12-30,38.91,39.72,38.4,38.762,4300,32.625369033525,33.3045401699207,32.1977427624611,32.5012735666281,5128.30980786986,0.0,1.0
2013-12-31,38.87,39.15,38.1,38.46,15800,32.5918297181475,32.8266049257904,31.9461978971294,32.2480517355274,18843.556968452,0.0,1.0
2014-01-02,37.77,39.11,37.56,38.89,20800,31.6694985452645,32.7930656104129,31.4934171395323,32.6085993758363,24806.7079078356,0.0,1.0
2014-01-03,38.5,38.99,37.8601,37.98,21200,32.281591050905,32.6924476642802,31.7450458531524,31.8455799509967,25283.7599829863,0.0,1.0
2014-01-06,38.85,39.23,37.99,38.77,20000,32.5750600604587,32.8936835565455,31.8539647798411,32.5079814297036,23852.6037575342,0.0,1.0
2014-01-07,38.63,39.49,37.87,38.78,23500,32.3905938258821,33.1116891064997,31.7533468337084,32.516366258548,28026.8094151027,0.0,1.0
2014-01-08,38.28,38.92,38.11,38.11,4800,32.0971248163284,32.6337538623694,31.9545827259738,31.9545827259738,5724.62490180821,0.0,1.0
2014-01-09,38.74,39.44,38.3,38.98,12100,32.4828269431704,33.0697649622778,32.1138944740172,32.6840628354358,14430.8252733082,0.0,1.0
2014-01-10,39.09,39.54,38.66,38.79,21800,32.7762959527241,33.1536132507217,32.4157483124153,32.5247510873923,25999.3380957123,0.0,1.0
2014-01-13,39.46,39.8199,38.65,39.11,15700,33.0865346199665,33.3883046100762,32.4073634835709,32.7930656104129,18724.2939496644,0.0,1.0
2014-01-14,39.81,39.9,39.24,39.32,11500,33.3800036295202,33.4554670891197,32.9020683853899,32.9691470161451,13715.2471605822,0.0,1.0
2014-01-15,39.76,40.68,39.76,39.875,24200,33.3380794852983,34.1094837389822,33.3380794852983,33.4345050170088,28861.6505466164,0.0,1.0
2014-01-16,41.54,42.48,39.771,40.28,35400,34.8305790195998,35.6187529309726,33.3473027970271,33.7740905852066,42219.1086508356,0.0,1.0
2014-01-17,41.22,41.84,40.6,41.63,25500,34.5622644965793,35.0821238849316,34.0424051082271,34.9060424791994,30412.0697908562,0.0,1.0
2014-01-21,41.29,41.46,40.43,41.35,10200,34.6209582984901,34.7635003888447,33.8998630178725,34.6712672715564,12164.8279163424,0.0,1.0
2014-01-22,40.8,41.5799,40.79,41.28,6700,34.2101016851149,34.864034486689,34.2017168562705,34.6125734696457,7990.62225877397,0.0,1.0
2014-01-23,40.52,40.9,40.155,40.78,12400,33.975326477472,34.2939499735588,33.6692802246517,34.1933320274261,14788.6143296712,0.0,1.0
2014-01-24,39.66,40.69,39.28,40.4,12400,33.2542311968544,34.1178685678266,32.9356077007675,33.8747085313393,14788.6143296712,0.0,1.0
2014-01-27,39.48,40.51,39.0157,40.19,11700,33.1033042776553,33.9669416486276,32.7139966744103,33.6986271256071,13953.7731981575,0.0,1.0
2014-01-28,38.77,39.77,38.36,39.35,11000,32.5079814297036,33.3464643141427,32.1642034470835,32.9943015026782,13118.9320666438,0.0,1.0
2014-01-29,37.59,39.09,37.51,38.39,8700,31.5185716260654,32.7762959527241,31.4514929953103,32.1893579336167,10375.8826345274,0.0,1.0
2014-01-30,37.56,38.209,37.26,38.05,13100,31.4934171395323,32.0375925315332,31.2418722742005,31.9042737529074,15623.4554611849,0.0,1.0
2014-01-31,36.52,37.64,35.99,37.15,37100,30.6213949397156,31.5604957702874,30.1769990109629,31.1496391569122,44246.579970226,0.0,1.0
2014-02-03,36.75,37.31,36.25,36.63,15400,30.8142460031366,31.2837964184225,30.3950045609171,30.7136280570039,18366.5048933014,0.0,1.0
2014-02-04,36.33,37.624,36.19,37.06,14700,30.4620831916722,31.5470800441364,30.3446955878507,31.0741756973127,17531.6637617876,0.0,1.0
2014-02-05,35.95,36.56,35.5201,36.42,11700,30.1434596955853,30.6549342550932,29.782995903565,30.5375466512717,13953.7731981575,0.0,1.0
2014-02-06,36.65,36.67,36.2,36.64,7100,30.7303977146927,30.7471673723815,30.3530804166951,30.7220128858483,8467.67433392465,0.0,1.0
2014-02-07,36.05,36.6023,35.64,36.4,16300,30.2273079840292,30.6904020811049,29.8835300014092,30.5207769935829,19439.8720623904,0.0,1.0
2014-02-10,36.06,36.99,36.05,36.17,7800,30.2356928128736,31.015481895402,30.2273079840292,30.3279259301619,9302.51546543836,0.0,1.0
2014-02-11,37.26,37.35,36.1,36.1,24000,31.2418722742005,31.3173357338001,30.2692321282512,30.2692321282512,28623.1245090411,0.0,1.0
2014-02-12,37.75,38.0,36.97,37.27,17000,31.6527288875757,31.8623496086855,30.9987122377132,31.2502571030449,20274.7131939041,0.0,1.0
2014-02-13,37.6,38.11,37.4,37.7,3000,31.5269564549098,31.9545827259738,31.359259878022,31.6108047433537,3577.89056363014,0.0,1.0
2014-02-14,37.1,37.97,37.0,37.67,9600,31.1077150126903,31.8371951221523,31.0238667242464,31.5856502568206,11449.2498036164,0.0,1.0
2014-02-18,38.11,38.59,37.25,37.38,32500,31.9545827259738,32.3570545105045,31.2334874453561,31.3424902203332,38760.4811059931,0.0,1.0
2014-02-19,37.35,38.85,37.236,38.85,11500,31.3173357338001,32.5750600604587,31.221748684974,32.5750600604587,13715.2471605822,0.0,1.0
2014-02-20,37.5,37.88,37.38,37.88,4700,31.4431081664659,31.7617316625528,31.3424902203332,31.7617316625528,5605.36188302055,0.0,1.0
2014-02-21,37.2,37.95,37.2,37.69,8700,31.1915633011342,31.8204254644635,31.1915633011342,31.6024199145093,10375.8826345274,0.0,1.0
2014-02-24,38.03,38.27,37.45,37.45,5400,31.8875040952186,32.088739987484,31.401184022244,31.401184022244,6440.20301453425,0.0,1.0
2014-02-25,38.02,38.24,38.0,38.1,4700,31.8791192663742,32.0635855009509,31.8623496086855,31.9461978971294,5605.36188302055,0.0,1.0
2014-02-26,37.8,38.128,37.38,37.95,19400,31.6946530317976,31.9696754178937,31.3424902203332,31.8204254644635,23137.0256448082,0.0,1.0
2014-02-27,37.55,37.93,37.17,37.88,5400,31.4850323106879,31.8036558067747,31.166408814601,31.7617316625528,6440.20301453423,0.0,1.0
2014-02-28,37.96,38.13,37.65,37.75,17500,31.8288102933079,31.9713523836625,31.5688805991318,31.6527288875757,20871.0282878424,0.0,1.0
2014-03-03,37.51,37.96,37.5,37.5,7900,31.4514929953103,31.8288102933079,31.4431081664659,31.4431081664659,9421.77848422602,0.0,1.0
2014-03-04,38.58,39.36,37.54,37.79,20400,32.3486696816601,33.0026863315226,31.4766474818435,31.6862682029533,24329.6558326849,0.0,1.0
2014-03-05,37.53,38.97,37.53,38.6,10500,31.4682626529991,32.6756780065914,31.4682626529991,32.3654393393489,12522.6169727055,0.0,1.0
2014-03-06,37.46,38.73,37.34,37.56,24000,31.4095688510884,32.474442114326,31.3089509049557,31.4934171395323,28623.124509041,0.0,1.0
2014-03-07,37.51,38.14,37.34,37.63,11600,31.4514929953103,31.9797372125069,31.3089509049557,31.552110941443,13834.5101793699,0.0,1.0
2014-03-10,37.69,38.29,37.32,37.32,10000,31.6024199145093,32.1055096451728,31.2921812472669,31.2921812472669,11926.3018787671,0.0,1.0
2014-03-11,37.5,37.96,37.4201,37.71,8700,31.4431081664659,31.8288102933079,31.3761133839992,31.6191895721981,10375.8826345274,0.0,1.0
2014-03-12,37.39,37.93,37.18,37.18,3800,31.3508750491776,31.8036558067747,31.1747936434454,31.1747936434454,4531.99471393151,0.0,1.0
2014-03-13,37.21,38.58,37.18,37.18,13200,31.1999481299786,32.3486696816601,31.1747936434454,31.1747936434454,15742.7184799726,0.0,1.0
2014-03-14,37.43,37.68,36.91,37.3,22200,31.3844143645552,31.594035085665,30.9484032646469,31.2754115895781,26476.390170863,0.0,1.0
2014-03-17,37.99,38.0,35.78,37.56,9500,31.8539647798411,31.8623496086855,30.0009176052307,31.4934171395323,11329.9867848287,0.0,1.0
2014-03-18,37.98,38.15,37.63,37.98,6500,31.8455799509967,31.9881220413513,31.552110941443,31.8455799509967,7752.09622119862,0.0,1.0
2014-03-19,38.42,38.42,37.624,37.64,14000,32.2145124201499,32.2145124201499,31.5470800441364,31.5604957702874,16696.8226302739,0.0,1.0
2014-03-20,38.57,38.9,38.21,38.21,11800,32.3402848528157,32.6169842046806,32.0384310144177,32.0384310144177,14073.0362169452,0.0,1.0
2014-03-21,39.06,39.08,38.46,38.69,17200,32.7511414661909,32.7679111238797,32.2480517355274,32.4409027989484,20513.2392314794,0.0,1.0
2014-03-24,38.97,39.8425,38.751,39.01,20900,32.6756780065914,33.4072543232645,32.4920502548992,32.7092173219689,24925.9709266233,0.0,1.0
2014-03-25,38.97,39.44,38.73,39.34,11300,32.6756780065914,33.0697649622778,32.474442114326,32.9859166738338,13476.7211230068,0.0,1.0
2014-03-26,38.24,39.24,38.24,38.746,12800,32.0635855009509,32.9020683853899,32.0635855009509,32.487857840477,15265.6664048219,0.0,1.0
2014-03-27,37.78,38.45,37.5,38.16,13100,31.7785013202416,32.3420692367202,31.5429803999221,32.0981368549608,15573.9880560307,0.12,1.0
2014-03-28,37.56,38.51,37.5,37.97,11700,31.593449168562,32.39253800536,31.5429803999221,31.9383190876012,13909.5923859206,0.0,1.0
2014-03-31,37.7,38.48,37.61,37.69,30000,31.7112096287217,32.3673036210401,31.6355064757619,31.7027981672817,35665.6215023606,0.0,1.0
2014-04-01,37.58,37.868,37.3723,37.86,15500,31.610272091442,31.8525221809134,31.4355660373336,31.8457930117614,18427.2377762196,0.0,1.0
2014-04-02,37.84,37.94,37.42,37.48,4700,31.8289700888814,31.9130847032812,31.4756887084023,31.5261574770422,5587.61403536982,0.0,1.0
2014-04-03,37.53,38.379,37.46,38.379,17300,31.5682147842421,32.2823478604963,31.5093345541622,32.2823478604963,20567.1750663612,0.0,1.0
2014-04-04,37.2,37.55,37.15,37.52,18600,31.2906365567228,31.585037707122,31.2485792495229,31.5598033228021,22112.6853314635,0.0,1.0
2014-04-07,37.17,37.69,37.14,37.22,9900,31.2654021724028,31.7027981672817,31.2401677880829,31.3074594796027,11769.655095779,0.0,1.0
2014-04-08,37.67,38.2799,37.3701,37.45,21100,31.6859752444018,32.1989902776261,31.4337155158168,31.5009230927222,25084.8204566602,0.0,1.0
2014-04-09,37.57,37.701,37.47,37.47,4300,31.601860630002,31.7120507748657,31.5177460156022,31.5177460156022,5112.07241533834,0.0,1.0
2014-04-10,37.22,37.92,37.15,37.55,13200,31.3074594796027,31.8962617804013,31.2485792495229,31.585037707122,15692.8734610386,0.0,1.0
2014-04-11,35.94,37.14,35.58,37.13,17800,30.2307924152854,31.2401677880829,29.9279798034461,31.2317563266429,21161.6020914006,0.0,1.0
2014-04-14,35.95,36.21,35.04,36.21,22000,30.2392038767254,30.4579018741648,29.4737608856872,30.4579018741648,26154.789101731,0.0,1.0
2014-04-15,35.08,35.95,34.9,35.9,17600,29.5074067314472,30.2392038767254,29.3560004255275,30.1971465695255,20923.8312813848,0.0,1.0
2014-04-16,35.19,35.8,34.87,35.21,15900,29.5999328072869,30.1130319551257,29.3307660412076,29.6167557301669,18902.7793962511,0.0,1.0
2014-04-17,35.21,36.52,34.9,35.3,13000,29.6167557301669,30.7186571788042,29.3560004255275,29.6924588831267,15455.1026510229,0.0,1.0
2014-04-21,36.08,36.2275,35.26,35.3,4600,30.3485528754451,30.4726219316848,29.6588130373668,29.6924588831267,5468.72863036195,0.0,1.0
2014-04-22,36.75,36.99,35.9463,36.0,13000,30.9121207919237,31.1139958664832,30.2360916359926,30.2812611839252,15455.1026510229,0.0,1.0
2014-04-23,36.57,37.44,36.43,36.8,6100,30.7607144860041,31.4925116312823,30.6429540258444,30.9541780991236,7252.00970547997,0.0,1.0
2014-04-24,36.03,37.85,36.01,36.8,5200,30.3064955682452,31.8373815503214,30.2896726453652,30.9541780991236,6182.04106040916,0.0,1.0
2014-04-25,35.64,36.64,35.05,36.0,22100,29.978448572086,30.8195947160839,29.4821723471272,30.2812611839252,26273.6745067389,0.0,1.0
2014-04-28,35.81,36.28,35.03,35.4,15100,30.1214434165656,30.5167821042447,29.4653494242473,29.7765734975265,17951.6961561882,0.0,1.0
2014-04-29,35.34,36.6,35.02,35.92,11300,29.7261047288866,30.785948870324,29.4569379628073,30.2139694924054,13434.0507658891,0.0,1.0
2014-04-30,34.92,35.734,34.9,35.734,6300,29.3728233484075,30.0575163096218,29.3560004255275,30.0575163096218,7489.78051549571,0.0,1.0
2014-05-01,34.37,35.31,34.13,34.75,10600,28.9101929692086,29.7008703445667,28.7083178946491,29.2298285039278,12601.8529308341,0.0,1.0
2014-05-02,33.95,34.4799,33.77,34.25,7000,28.5569115887295,29.002634930434,28.4055052828099,28.8092554319289,8321.97835055079,0.0,1.0
2014-05-05,34.8,35.25,34.0,34.0,16700,29.2718858111277,29.6504015759268,28.5989688959294,28.5989688959294,19853.8626363141,0.0,1.0
2014-05-06,33.79,35.42,33.79,34.67,15300,28.4223282056898,29.7933964204065,28.4223282056898,29.162536812408,18189.4669662039,0.0,1.0
2014-05-07,35.23,35.42,34.2,34.31,8700,29.6335786530468,29.7933964204065,28.767198124729,28.8597242005688,10343.0302356846,0.0,1.0
2014-05-08,34.81,35.53,34.8,35.32,10700,29.2802972725677,29.8859224962462,29.2718858111277,29.7092818060067,12720.7383358419,0.0,1.0
2014-05-09,35.33,35.49,34.78,34.92,7500,29.7176932674466,29.8522766504863,29.2550628882478,29.3728233484075,8916.40537559015,0.0,1.0
2014-05-12,38.26,38.34,35.46,35.5,30200,32.1822514693606,32.2495431608804,29.8270422661664,29.8606881119263,35903.3923123762,0.0,1.0
2014-05-13,37.53,38.3,37.33,38.05,13700,31.5682147842421,32.2158973151205,31.3999855554425,32.005610779121,16287.300486078,0.0,1.0
2014-05-14,37.1,37.73,37.1,37.73,6500,31.206521942323,31.7364440130417,31.206521942323,31.7364440130417,7727.55132551144,0.0,1.0
2014-05-15,37.18,37.43,36.75,37.22,9500,31.2738136338428,31.4841001698423,30.9121207919237,31.3074594796027,11294.1134757475,0.0,1.0
2014-05-16,37.27,37.38,36.25,37.38,16000,31.3495167868026,31.4420428626424,30.4915477199247,31.4420428626424,19021.664801259,0.0,1.0
2014-05-19,36.99,37.33,36.25,37.3,13500,31.1139958664832,31.3999855554425,30.4915477199247,31.3747511711225,16049.5296760622,0.0,1.0
2014-05-20,36.58,36.84,36.19,36.84,15400,30.769125947444,30.9878239448835,30.4410789512849,30.9878239448835,18308.3523712118,0.0,1.0
2014-05-21,36.95,36.95,36.36,36.71,11400,31.0803500207233,31.0803500207233,30.5840737957645,30.8784749461638,13552.936170897,0.0,1.0
2014-05-22,36.8,36.8,36.545,36.545,4100,30.9541780991236,30.9541780991236,30.7396858324041,30.7396858324041,4874.3016053226,0.0,1.0
2014-05-23,36.97,37.0,36.6,36.6,5000,31.0971729436032,31.1224073279232,30.785948870324,30.785948870324,5944.27025039343,0.0,1.0
2014-05-27,37.46,37.46,37.02,37.13,8800,31.5093345541622,31.5093345541622,31.1392302508031,31.2317563266429,10461.9156406924,0.0,1.0
2014-05-28,37.21,37.59,37.21,37.59,5400,31.2990480181627,31.6186835528819,31.2990480181627,31.6186835528819,6419.81187042491,0.0,1.0
2014-05-29,37.21,37.43,36.92,37.21,15000,31.2990480181627,31.4841001698423,31.0551156364033,31.2990480181627,17832.8107511803,0.0,1.0
2014-05-30,37.49,38.09,37.225,37.34,10400,31.5345689384822,32.0392566248809,31.3116652103227,31.4083970168825,12364.0821208183,0.0,1.0
2014-06-02,37.15,37.5115,37.06,37.36,8500,31.2485792495229,31.5526535805781,31.172876096563,31.4252199397624,10105.2594256688,0.0,1.0
2014-06-03,37.05,37.74,37.01,37.39,11800,31.1644646351231,31.7448554744816,31.1308187893631,31.4504543240824,14028.4777909285,0.0,1.0
2014-06-04,37.15,37.15,36.93,37.06,6500,31.2485792495229,31.2485792495229,31.0635270978433,31.172876096563,7727.55132551144,0.0,1.0
2014-06-05,37.39,37.5,36.96,37.09,18300,31.4504543240824,31.5429803999221,31.0887614821633,31.198110480883,21756.0291164399,0.0,1.0
2014-06-06,37.81,37.85,37.02,37.29,24100,31.8037357045615,31.8373815503214,31.1392302508031,31.3663397096826,28651.3826068963,0.0,1.0
2014-06-09,39.95,40.0,37.752,37.752,15500,33.603788452717,33.6458457599169,31.7549492282096,31.7549492282096,18427.2377762196,0.0,1.0
2014-06-10,39.64,39.85,39.0605,39.85,6700,33.3430331480777,33.5196738383173,32.8555889576309,33.5196738383173,7965.32213552719,0.0,1.0
2014-06-11,39.15,39.58,39.08,39.36,4300,32.9308715375187,33.2925643794378,32.8719913074388,33.1075122277583,5112.07241533835,0.0,1.0
2014-06-12,38.98,39.72,38.78,39.3,10800,32.7878766930391,33.4103248395975,32.6196474642395,33.0570434591184,12839.6237408498,0.0,1.0
2014-06-13,38.49,39.14,38.0,39.13,14300,32.3757150824801,32.9224600760787,31.9635534719211,32.9140486146388,17000.6129161252,0.0,1.0
2014-06-16,38.57,39.29,38.42,39.29,3200,32.4430067739999,33.0486319976784,32.3168348524002,33.0486319976784,3804.33296025179,0.0,1.0
2014-06-17,38.97,38.97,38.19,38.45,4900,32.7794652315991,32.7794652315991,32.1233712392807,32.3420692367202,5825.38484538555,0.0,1.0
2014-06-18,38.99,39.44,38.87,39.44,5700,32.796288154479,33.1748039192781,32.6953506171993,33.1748039192781,6776.46808544851,0.0,1.0
2014-06-19,38.4,39.02,38.28,39.0,6000,32.3000119295203,32.821522538799,32.1990743922405,32.804699615919,7133.1243004721,0.0,1.0
2014-06-20,39.05,39.79,38.53,38.67,17500,32.8467569231189,33.4692050696774,32.40936092824,32.5271213883997,20804.945876377,0.0,1.0
2014-06-23,39.33,39.48,38.6,39.32,4100,33.0822778434383,33.208449765038,32.4682411583198,33.0738663819984,4874.30160532261,0.0,1.0
2014-06-24,38.25,39.25,37.52,39.25,13900,32.1738400079206,33.0149861519185,31.5598033228021,33.0149861519185,16525.0712960937,0.0,1.0
2014-06-25,38.26,38.7,37.885,38.26,5100,32.1822514693606,32.5523557727196,31.8668216653613,32.1822514693606,6063.15565540128,0.0,1.0
2014-06-26,37.48,38.64,37.25,38.46,8000,31.576626245682,32.5539177730297,31.3828529256045,32.4022690877516,9495.63128331362,0.06,1.0
2014-06-27,37.49,37.4962,36.94,37.25,85100,31.5850511726419,31.5902746273571,31.1216801898478,31.3828529256045,101009.777776249,0.0,1.0
2014-06-30,37.49,37.68,37.15,37.4,12600,31.5850511726419,31.7451247848799,31.2986036560056,31.5092268300029,14955.619271219,0.0,1.0
2014-07-01,38.55,38.57,37.5,37.5,7900,32.4780934303907,32.4949432843105,31.5934760996018,31.5934760996018,9376.93589227218,0.0,1.0
2014-07-02,39.28,39.28,38.61,38.61,4200,33.0931130984629,33.0931130984629,32.52864299215,32.52864299215,4985.20642373965,0.0,1.0
2014-07-03,39.75,39.75,39.07,39.4,4100,33.4890846655779,33.4890846655779,32.9161896323052,33.1942122219817,4866.51103269823,0.0,1.0
2014-07-07,38.94,40.18,38.94,39.48,8400,32.8066655818265,33.8513565248534,32.8066655818265,33.2616116376608,9970.4128474793,0.0,1.0
2014-07-08,39.21,39.4,38.61,38.93,13900,33.0341386097437,33.1942122219817,32.52864299215,32.7982406548667,16498.6593547574,0.0,1.0
2014-07-09,39.09,39.86,39.09,39.79,3700,32.933039486225,33.5817588621368,32.933039486225,33.5227843734175,4391.72946853254,0.0,1.0
2014-07-10,38.09,39.9699,37.54,38.67,5400,32.0905467902356,33.674348809426,31.6271758074414,32.5791925539094,6409.55111623668,0.0,1.0
2014-07-11,38.38,39.28,37.8,38.09,27100,32.3348696720725,33.0931130984629,31.8462239083986,32.0905467902356,32166.4509722248,0.0,1.0
2014-07-14,38.32,39.4999,37.6901,38.53,22600,32.2843201103131,33.278377242311,31.7536339611094,32.4612435764709,26825.158375361,0.0,1.0
2014-07-15,38.78,39.37,37.9,38.37,6600,32.6718667504682,33.168937441102,31.9304731779976,32.3264447451126,7833.89580873374,0.0,1.0
2014-07-16,38.29,38.35,37.92,37.92,4600,32.2590453294334,32.3095948911928,31.9473230319174,31.9473230319174,5459.98798790533,0.0,1.0
2014-07-17,37.47,38.29,37.27,37.87,14100,31.5682013187222,32.2590453294334,31.3997027795243,31.9051983971179,16736.0501368402,0.0,1.0
2014-07-18,38.27,38.29,37.28,37.28,24800,32.2421954755137,32.2590453294334,31.4081277064842,31.4081277064842,29436.4569782722,0.0,1.0
2014-07-21,37.58,38.43,37.58,37.86,14500,31.660875515281,32.376994306872,31.660875515281,31.896773470158,17210.8317010059,0.0,1.0
2014-07-22,38.36,38.44,37.34,38.01,17500,32.3180198181527,32.3854192338319,31.4586772682435,32.0231473745564,20771.6934322485,0.0,1.0
2014-07-23,39.13,39.47,38.05,38.12,26500,32.9667391940645,33.2531867107009,32.056847082396,32.1158215711152,31454.2786259764,0.0,1.0
2014-07-24,37.9,38.96,37.83,38.96,14800,31.9304731779976,32.8235154357463,31.8714986892783,32.8235154357463,17566.9178741302,0.0,1.0
2014-07-25,37.26,37.99,37.23,37.99,4300,31.3912778525644,32.0062975206366,31.3660030716847,32.0062975206366,5103.90181478106,0.0,1.0
2014-07-28,37.07,37.37,37.01,37.33,2600,31.2312042403264,31.4839520491232,31.180654678567,31.4502523412836,3086.08016707692,0.0,1.0
2014-07-29,37.16,37.58,37.0,37.36,19000,31.3070285829654,31.660875515281,31.1722297516071,31.4755271221633,22552.1242978699,0.0,1.0
2014-07-30,37.0,37.25,37.0,37.25,4400,31.1722297516071,31.3828529256045,31.1722297516071,31.3828529256045,5222.59720582249,0.0,1.0
2014-07-31,36.91,37.0,36.85,37.0,10200,31.0964054089681,31.1722297516071,31.0458558472087,31.1722297516071,12106.9298862249,0.0,1.0
2014-08-01,37.01,37.26,36.91,36.95,4900,31.180654678567,31.3912778525644,31.0964054089681,31.1301051168077,5816.07416102959,0.0,1.0
2014-08-04,36.82,37.28,36.08,37.13,12800,31.0205810663291,31.4081277064842,30.3971364712969,31.2817538020858,15193.0100533018,0.0,1.0
2014-08-05,37.12,37.18,36.73,36.86,15300,31.2733288751259,31.3238784368852,30.94475672369,31.0542807741686,18160.3948293373,0.0,1.0
2014-08-06,37.07,37.24,36.83,36.83,3100,31.2312042403264,31.3744279986446,31.0290059932889,31.0290059932889,3679.55712228402,0.0,1.0
2014-08-07,36.98,37.558,36.86,37.0,14200,31.1553798976874,31.6423406759692,31.0542807741686,31.1722297516071,16854.7455278816,0.0,1.0
2014-08-08,37.23,37.72,36.88,36.99,10100,31.3660030716847,31.7788244927195,31.0711306280884,31.1638048246473,11988.2344951834,0.0,1.0
2014-08-11,38.23,38.73,37.05,37.26,13100,32.2084957676741,32.6297421156688,31.2143543864066,31.3912778525644,15549.096226426,0.0,1.0
2014-08-12,38.35,38.42,37.8,38.27,10300,32.3095948911928,32.3685693799121,31.8462239083986,32.2421954755137,12225.6252772663,0.0,1.0
2014-08-13,38.56,38.75,38.15,38.202,22100,32.4865183573506,32.6465919695886,32.1410963519949,32.1849059721864,26231.6814201538,0.0,1.0
2014-08-14,38.57,38.83,38.27,38.82,9200,32.4949432843105,32.7139913852677,32.2421954755137,32.7055664583078,10919.9759758106,0.0,1.0
2014-08-15,38.5,38.95,38.12,38.95,37900,32.4359687955912,32.8150905087864,32.1158215711152,32.8150905087864,44985.5532046982,0.0,1.0
2014-08-18,39.18,39.43,38.62,38.87,5300,33.008863828864,33.2194870028613,32.5370679191099,32.7476910931073,6290.85572519526,0.0,1.0
2014-08-19,38.7,38.98,38.61,38.75,6600,32.6044673347891,32.8403652896661,32.52864299215,32.6465919695886,7833.89580873373,0.0,1.0
2014-08-20,38.51,38.7,38.46,38.5,4900,32.4443937225511,32.6044673347891,32.4022690877516,32.4359687955912,5816.07416102959,0.0,1.0
2014-08-21,38.5,38.64,38.5,38.5,1900,32.4359687955912,32.5539177730297,32.4359687955912,32.4359687955912,2255.21242978698,0.0,1.0
2014-08-22,38.41,38.6,38.41,38.42,2200,32.3601444529522,32.5202180651902,32.3601444529522,32.3685693799121,2611.29860291124,0.0,1.0
2014-08-25,38.51,38.766,38.5,38.75,3300,32.4443937225511,32.6600718527244,32.4359687955912,32.6465919695886,3916.94790436686,0.0,1.0
2014-08-26,38.34,38.8,37.24,38.65,16600,32.3011699642329,32.688716604388,31.3744279986446,32.5623426999896,19703.4349128758,0.0,1.0
2014-08-27,38.47,38.47,38.22,38.27,10000,32.4106940147115,32.4106940147115,32.2000708407142,32.2421954755137,11869.539104142,0.0,1.0
2014-08-28,38.58,38.67,38.22,38.45,17800,32.5033682112704,32.5791925539094,32.2000708407142,32.3938441607918,21127.7796053728,0.0,1.0
2014-08-29,39.04,39.04,38.35,38.36,12100,32.8909148514255,32.8909148514255,32.3095948911928,32.3180198181527,14362.1423160118,0.0,1.0
2014-09-02,39.45,39.46,38.58,39.1,9600,33.2363368567811,33.244761783741,32.5033682112704,32.9414644131848,11394.7575399763,0.0,1.0
2014-09-03,38.56,39.5,38.25,39.48,11300,32.4865183573506,33.2784614915806,32.2253456215939,33.2616116376608,13412.5791876805,0.0,1.0
2014-09-04,38.85,39.165,38.76,38.98,14600,32.7308412391875,32.9962264384242,32.6550168965485,32.8403652896661,17329.5270920473,0.0,1.0
2014-09-05,38.52,39.165,38.51,38.69,4500,32.452818649511,32.9962264384242,32.4443937225511,32.5960424078292,5341.29259686391,0.0,1.0
2014-09-08,38.49,38.6,37.94,38.42,16100,32.4275438686313,32.5202180651902,31.9641728858372,32.3685693799121,19109.9579576687,0.0,1.0
2014-09-09,38.25,38.5,38.16,38.5,22300,32.2253456215939,32.4359687955912,32.1495212789548,32.4359687955912,26469.0722022367,0.0,1.0
2014-09-10,38.98,39.01,38.27,38.61,9700,32.8403652896661,32.8656400705458,32.2421954755137,32.52864299215,11513.4529310178,0.0,1.0
2014-09-11,38.7,39.1,38.42,38.57,11700,32.6044673347891,32.9414644131848,32.3685693799121,32.4949432843105,13887.3607518462,0.0,1.0
2014-09-12,38.51,39.17,38.5,38.9,22100,32.4443937225511,33.0004389019041,32.4359687955912,32.772965873987,26231.6814201539,0.0,1.0
2014-09-15,38.63,39.02,38.47,38.74,17400,32.5454928460698,32.8740649975057,32.4106940147115,32.6381670426287,20652.9980412071,0.0,1.0
2014-09-16,38.52,38.65,38.105,38.65,16800,32.452818649511,32.5623426999896,32.1031841806754,32.5623426999896,19940.8256949586,0.0,1.0
2014-09-17,38.65,38.98,38.61,38.67,10800,32.5623426999896,32.8403652896661,32.52864299215,32.5791925539094,12819.1022324734,0.0,1.0
2014-09-18,38.88,39.0,38.6,38.76,11900,32.7561160200672,32.8572151435859,32.5202180651902,32.6550168965485,14124.751533929,0.0,1.0
2014-09-19,38.94,38.99,38.745,38.88,13800,32.8066655818265,32.848790216626,32.6423795061086,32.7561160200672,16379.963963716,0.0,1.0
2014-09-22,38.56,38.63,38.34,38.63,34700,32.4865183573506,32.5454928460698,32.3011699642329,32.5454928460698,41187.3006913728,0.0,1.0
2014-09-23,38.46,38.84,38.37,38.5,36600,32.4022690877516,32.7224163122276,32.3264447451126,32.4359687955912,43442.5131211598,0.0,1.0
2014-09-24,38.48,38.59,38.3,38.45,23511,32.4191189416714,32.5117931382303,32.2674702563933,32.3938441607918,27906.4733877483,0.0,1.0
2014-09-25,38.25,38.57,38.12,38.38,15890,32.2253456215939,32.4949432843105,32.1158215711152,32.3348696720725,18860.6976364816,0.0,1.0
2014-09-26,38.13,38.2,37.85,38.2,9429,32.1747960598345,32.2338633486934,31.9385269043991,32.2338633486934,11174.205093061,0.06,1.0
2014-09-29,38.2,38.98,38.1,38.98,5295,32.2338633486934,32.8920417102635,32.1494815074664,32.8920417102635,6275.04676718185,0.0,1.0
2014-09-30,38.1,38.3,37.94,37.94,15860,32.1494815074664,32.3182451899203,32.0144705615033,32.0144705615033,18795.5130741273,0.0,1.0
2014-10-01,37.86,38.4,37.85,38.02,13107,31.9469650885218,32.4026270311473,31.9385269043991,32.0819760344849,15532.9627908314,0.0,1.0
2014-10-02,37.76,38.37,37.76,37.98,14495,31.8625832472948,32.3773124787792,31.8625832472948,32.0482232979941,17177.8664570918,0.0,1.0
2014-10-03,37.72,38.24,37.71,37.92,8736,31.828830510804,32.2676160851842,31.8203923266813,31.9975941932579,10352.9383490275,0.0,1.0
2014-10-06,37.83,37.92,37.72,37.72,2148,31.9216505361537,31.9975941932579,31.828830510804,31.828830510804,2545.57137977462,0.0,1.0
2014-10-07,37.31,37.89,37.31,37.75,5425,31.4828649617736,31.9722796408898,31.4828649617736,31.8541450631721,6429.10834975666,0.0,1.0
2014-10-08,37.79,37.9,37.09,37.35,35723,31.8878977996629,31.9807178250125,31.2972249110743,31.5166176982643,42334.9378024622,0.0,1.0
2014-10-09,37.08,37.79,37.0,37.79,8155,31.2887867269516,31.8878977996629,31.22128125397,31.8878977996629,9664.40158382776,0.0,1.0
2014-10-10,36.67,37.23,36.47,36.97,12710,30.9428211779211,31.415359488792,30.7740574954672,31.1959667016019,15062.4824194299,0.0,1.0
2014-10-13,36.85,37.35,36.5,36.8,12749,31.0947084921296,31.5166176982643,30.7993720478353,31.0525175715161,15108.7008942024,0.0,1.0
2014-10-14,36.72,37.15,36.53,37.09,11939,30.9850120985346,31.3478540158104,30.8246866002034,31.2972249110743,14148.7787258516,0.0,1.0
2014-10-15,36.51,36.96,36.14,36.62,27854,30.807810231958,31.1875285174792,30.4955974194183,30.9006302573076,33009.471700299,0.0,1.0
2014-10-16,36.61,37.3,36.0,36.33,21678,30.8921920731849,31.4744267776509,30.3774628417006,30.6559229177495,25690.3614388986,0.0,1.0
2014-10-17,36.47,37.3,36.32,37.08,29687,30.7740574954672,31.4744267776509,30.6474847336268,31.2887867269516,35181.7400146039,0.0,1.0
2014-10-20,36.43,36.74,36.07,36.5,6088,30.7403047589764,31.00188846678,30.4365301305594,30.7993720478353,7214.82242088823,0.0,1.0
2014-10-21,36.54,36.85,36.35,36.47,8372,30.8331247843261,31.0947084921296,30.6727992859949,30.7740574954672,9921.56591781802,0.0,1.0
2014-10-22,35.98,36.41,35.94,36.41,17150,30.3605864734552,30.723428390731,30.3268337369644,30.723428390731,20324.2780089082,0.0,1.0
2014-10-23,35.66,36.17,35.2575,36.17,12938,30.0905645815289,30.5209119717864,29.7509276705905,30.5209119717864,15332.6827334842,0.0,1.0
2014-10-24,35.52,36.01,35.39,35.76,14721,29.9724300038112,30.3859010258233,29.8627336102162,30.1749464227559,17445.6965929526,0.0,1.0
2014-10-27,34.69,35.44,34.67,35.44,13811,29.2720607216276,29.9049245308297,29.2551843533822,29.9049245308297,16367.2655149289,0.0,1.0
2014-10-28,36.17,36.17,35.08,35.08,10033,30.5209119717864,30.5209119717864,29.6011499024127,29.6011499024127,11889.9989074855,0.0,1.0
2014-10-29,36.55,36.84,36.04,36.07,12864,30.8415629684488,31.0862703080069,30.4112155781913,30.4365301305594,15244.9861403262,0.0,1.0
2014-10-30,36.82,37.0,36.07,36.57,13646,31.0693939397615,31.22128125397,30.4365301305594,30.8584393366942,16171.7258139686,0.0,1.0
2014-10-31,36.9,37.03,36.9,37.03,6785,31.1368994127431,31.2465958063381,31.1368994127431,31.2465958063381,8040.82952130856,0.0,1.0
2014-11-03,37.11,37.17,36.57,36.57,4214,31.3141012793197,31.3647303840558,30.8584393366942,30.8584393366942,4993.96545361743,0.0,1.0
2014-11-04,36.84,37.0,36.6,37.0,8939,31.0862703080069,31.22128125397,30.8837538890622,31.22128125397,10593.5114356636,0.0,1.0
2014-11-05,36.43,37.0,36.43,37.0,8951,30.7403047589764,31.22128125397,30.7403047589764,31.22128125397,10607.7325048243,0.0,1.0
2014-11-06,36.55,36.83,36.01,36.4,11010,30.8415629684488,31.0778321238842,30.3859010258233,30.7149902066083,13047.83095499,0.0,1.0
2014-11-07,37.15,37.15,36.37,36.37,5817,31.3478540158104,31.3478540158104,30.6896756542403,30.6896756542403,6893.66327567458,0.0,1.0
2014-11-10,36.99,37.0,36.67,36.88,5253,31.2128430698473,31.22128125397,30.9428211779211,31.1200230444977,6225.27302511923,0.0,1.0
2014-11-11,37.79,37.95,36.8,37.0,7129,31.8878977996629,32.022908745626,31.0525175715161,31.22128125397,8448.50017058346,0.0,1.0
2014-11-12,37.98,37.98,36.97,37.34,5945,32.0482232979941,32.0482232979941,31.1959667016019,31.5081795141416,7045.35468005592,0.0,1.0
2014-11-13,37.5,38.03,36.435,37.42,6981,31.6431904601048,32.0904142186076,30.7445238510378,31.5756849871232,8273.10698426751,0.0,1.0
2014-11-14,37.62,37.9,37.28,37.35,12597,31.7444486695771,31.9807178250125,31.4575504094055,31.5166176982643,14928.5673514995,0.0,1.0
2014-11-17,37.9,37.98,37.56,37.7,9551,31.9807178250125,32.0482232979941,31.6938195648409,31.8119541425586,11318.7859628619,0.0,1.0
2014-11-18,37.88,37.91,37.39,37.77,10067,31.9638414567671,31.9891560091352,31.5503704347551,31.8710214314175,11930.2919367743,0.0,1.0
2014-11-19,36.76,37.6,36.75,37.6,7333,31.0187648350254,31.7275723013317,31.0103266509027,31.7275723013317,8690.25834631623,0.0,1.0
2014-11-20,36.57,36.84,36.345,36.74,7608,30.8584393366942,31.0862703080069,30.6685801939335,31.00188846678,9016.1578479168,0.0,1.0
2014-11-21,36.53,36.99,36.19,36.99,11442,30.8246866002034,31.2128430698473,30.5377883400318,31.2128430698473,13559.7894447771,0.0,1.0
2014-11-24,36.56,36.56,36.35,36.55,3282,30.8500011525715,30.8500011525715,30.6727992859949,30.8415629684488,3889.46241546569,0.0,1.0
2014-11-25,36.78,37.14,36.66,36.97,5964,31.0356412032707,31.3394158316877,30.9343829937984,31.1959667016019,7067.87137289379,0.0,1.0
2014-11-26,36.49,36.75,36.29,36.75,5103,30.7909338637126,31.0103266509027,30.6221701812587,31.0103266509027,6047.50966060982,0.0,1.0
2014-11-28,35.75,36.49,35.75,36.49,11200,30.1665082386332,30.7909338637126,30.1665082386332,30.7909338637126,13272.9978833686,0.0,1.0
2014-12-01,35.12,35.75,35.07,35.75,5590,29.6349026389034,30.1665082386332,29.59271171829,30.1665082386332,6624.64805071702,0.0,1.0
2014-12-02,35.84,35.94,35.09,35.09,4787,30.2424518957374,30.3268337369644,29.6095880865354,29.6095880865354,5673.02150604336,0.0,1.0
2014-12-03,40.905,42.43,37.97,37.97,147785,34.5163921538823,35.8032152325932,32.0397851138714,32.0397851138714,175138.392160145,0.0,1.0
2014-12-04,40.47,41.0,39.57,40.06,35794,34.149331144545,34.5965549030479,33.3898945735025,33.8033655955146,42419.07912833,0.0,1.0
2014-12-05,41.29,41.8,40.0,40.26,81612,34.841262242606,35.2716096328634,33.7527364907784,33.9721292779685,96717.4913622749,0.0,1.0
2014-12-08,42.33,42.84,40.24,40.24,55937,35.7188333913662,36.1491807816237,33.9552529097231,33.9552529097231,66290.3288037491,0.0,1.0
2014-12-09,42.99,43.23,42.01,42.45,19661,36.2757535434641,36.4782699624088,35.44881149944,35.8200916008386,23300.0367307955,0.0,1.0
2014-12-10,42.45,45.0,42.45,42.86,12616,35.8200916008386,37.9718285521257,35.8200916008386,36.1660571498691,14951.0840443373,0.0,1.0
2014-12-11,42.68,43.75,42.33,42.33,7143,36.0141698356606,36.9170555367889,35.7188333913662,35.7188333913662,8465.09141793766,0.0,1.0
2014-12-12,42.15,42.5,40.51,41.81,25475,35.5669460771577,35.8622825214521,34.1830838810358,35.2800478169861,30190.14473918,0.0,1.0
2014-12-15,43.03,43.25,42.25,42.55,17436,36.3095062799549,36.4951463306541,35.6513279183847,35.9044734420655,20663.2134905727,0.0,1.0
2014-12-16,43.44,43.48,43.13,43.15,15846,36.6554718289853,36.6892245654761,36.3938881211818,36.4107644894272,18778.9218267731,0.0,1.0
2014-12-17,44.88,44.94,43.44,43.44,23369,37.8705703426534,37.9211994473895,36.6554718289853,36.6554718289853,27694.3471014679,0.0,1.0
2014-12-18,46.88,46.96,44.87,44.88,24305,39.5582071671923,39.6257126401738,37.8621321585307,37.8705703426534,28803.5904960066,0.0,1.0
2014-12-19,48.0,48.36,45.6,46.77,66503,40.5032837889341,40.8070584173511,38.4781195994874,39.4653871418426,78811.9801997912,0.0,1.0
2014-12-22,50.06,50.06,47.91,48.03,31753,42.2415497182092,42.2415497182092,40.4273401318298,40.5285983413022,37630.1340884467,0.0,1.0
2014-12-23,50.38,51.83,49.61,50.67,28594,42.5115716101354,43.7351083079261,41.8618314326879,42.7562789496935,33886.4376318787,0.0,1.0
2014-12-24,49.88,50.84,49.6064,50.81,7607,42.0896624040007,42.8997280797794,41.8587936864037,42.8744135274113,9014.97275882008,0.0,1.0
2014-12-26,50.54,50.57,50.03,50.42,9170,42.6465825560985,42.6718971084666,42.2162351658411,42.5453243466262,10867.267017008,0.0,1.0
2014-12-29,50.48,50.6,49.91,50.6,9478,42.6465825560985,42.7479611200195,42.1650343774738,42.7479611200195,11218.939744366,0.06,1.0
2014-12-30,50.65,50.65,49.93,50.46,18457,42.7902021883199,42.7902021883199,42.181930804794,42.6296861287783,21847.2220786836,0.0,1.0
2014-12-31,50.03,50.51,48.97,50.51,10971,42.2664129413948,42.6719271970788,41.370902293426,42.6719271970788,12986.1772457733,0.0,1.0
2015-01-02,50.03,50.03,49.22,50.0,21199,42.2664129413948,42.2664129413948,41.5821076349281,42.2410683004145,25092.8786284886,0.0,1.0
2015-01-05,51.11,51.71,49.71,49.81,20480,43.1788200166837,43.6857128362887,41.9960701042721,42.080552240873,24241.8111378578,0.0,1.0
2015-01-06,51.76,52.32,50.99,51.48,22290,43.7279539045891,44.2010538695538,43.0774414527627,43.4914039221068,26384.2758917407,0.0,1.0
2015-01-07,55.1,55.11,51.89,52.22,25094,46.5496572670568,46.5581054807169,43.8377806821702,44.1165717329529,29703.3207369826,0.0,1.0
2015-01-08,54.9,55.0,53.3501,54.8,17324,46.3806929938552,46.465175130456,45.0713043586789,46.2962108572543,20506.110163684,0.0,1.0
2015-01-09,54.58,54.99,53.78,53.78,19116,46.1103501567325,46.4567269167959,45.4344930639259,45.4344930639259,22627.2686382465,0.0,1.0
2015-01-12,53.22,54.57,49.95,54.54,43594,44.9613930989612,46.1019019430724,42.1988272321141,46.0765573020922,51601.4411495983,0.0,1.0
2015-01-13,55.11,55.11,51.9,53.07,36212,46.5581054807169,46.5581054807169,43.8462288958303,44.83466989406,42863.4992638724,0.0,1.0
2015-01-14,58.0,58.1,53.67,55.0,43489,48.9996392284809,49.0841213650817,45.341562713665,46.465175130456,51477.1545202293,0.0,1.0
2015-01-15,54.01,57.98,53.82,57.91,37848,45.6288019781078,48.9827428011607,45.4682859185662,48.9236053055401,44800.0033176582,0.0,1.0
2015-01-16,54.1,55.03,52.4799,54.24,18340,45.7048359010485,46.4905197714362,44.3361408059785,45.8231108922897,21708.7312631012,0.0,1.0
2015-01-20,53.01,53.62,52.33,52.62,13377,44.7839806120995,45.2993216453645,44.2095020832138,44.4545002793563,15834.1165815978,0.0,1.0
2015-01-21,52.27,53.28,51.81,52.85,12975,44.1588128012534,45.0120823809217,43.7701949728895,44.6488091935382,15358.2763434426,0.0,1.0
2015-01-22,52.42,53.0001,51.15,52.63,15186,44.2855360061546,44.775616880576,43.2126128713241,44.4629484930163,17975.3976532963,0.0,1.0
2015-01-23,52.24,52.74,51.84,52.11,6351,44.1334681602731,44.5558788432772,43.7955396138698,44.023641382692,7517.56555354174,0.0,1.0
2015-01-26,52.22,52.7,51.74,52.18,10418,44.1165717329529,44.5220859886369,43.711057477269,44.0827788783126,12331.6009977638,0.0,1.0
2015-01-27,51.45,52.09,51.0,51.72,8409,43.4660592811266,44.0067449553719,43.0858896664228,43.6941610499488,9953.58348917216,0.0,1.0
2015-01-28,50.35,51.22,50.33,51.22,4355,42.5367557785174,43.2717503669446,42.5198593511973,43.2717503669446,5154.93591334818,0.0,1.0
2015-01-29,50.32,50.38,50.0,50.3,7348,42.5114111375372,42.5621004194977,42.2410683004145,42.494514710217,8697.69669145405,0.0,1.0
2015-01-30,47.54,50.05,47.54,50.0,16274,40.1628077400341,42.2833093687149,40.1628077400341,42.2410683004145,19263.243869995,0.0,1.0
2015-02-02,47.04,48.16,46.58,48.16,8990,39.74039705703,40.6865969869593,39.3517792286662,40.6865969869593,10641.3028383467,0.0,1.0
2015-02-03,47.01,48.65,46.27,47.02,21215,39.7150524160497,41.1005594563033,39.0898846052036,39.7235006297098,25111.8175434401,0.0,1.0
2015-02-04,47.34,48.36,45.75,46.7,34348,39.9938434668325,40.8555612601609,38.6505774948793,39.4531577925872,40657.1156720282,0.0,1.0
2015-02-05,47.83,48.38,46.39,47.67,23713,40.4078059361765,40.8724576874811,39.1912631691246,40.2726345176152,28068.6556402354,0.0,1.0
2015-02-06,46.99,48.23,46.44,47.5,19953,39.6981559887296,40.7457344825799,39.233504237425,40.1290148853938,23618.0106266443,0.0,1.0
2015-02-09,47.0,48.17,46.22,47.18,21148,39.7066042023897,40.6950452006194,39.0476435369032,39.8586720482712,25032.5108370808,0.0,1.0
2015-02-10,46.19,48.25,44.27,46.72,37933,39.0222988959229,40.7626309099,37.400241873187,39.4700542199073,44900.6163033379,0.0,1.0
2015-02-11,45.14,46.36,45.06,46.31,14972,38.1352364616142,39.1659185281444,38.0676507523336,39.1236774598439,17722.0896658207,0.0,1.0
2015-02-12,43.96,45.63,43.95,45.3,17970,37.1383472497245,38.5491989309583,37.1298990360644,38.2704078801756,21270.7688548488,0.0,1.0
2015-02-13,45.4,45.75,43.8,44.74,18546,38.3548900167764,38.6505774948793,37.0031758311631,37.7973079152109,21952.5697931011,0.0,1.0
2015-02-17,46.55,47.67,45.58,45.58,16235,39.3264345876859,40.2726345176152,38.5069578626579,38.5069578626579,19217.0802648008,0.0,1.0
2015-02-18,47.97,49.81,46.73,47.75,12403,40.5260809274177,42.080552240873,39.4785024335674,40.3402202268959,14681.2101339282,0.0,1.0
2015-02-19,48.48,49.02,47.96,48.04,10082,40.9569398240819,41.4131433617264,40.5176327137576,40.5852184230383,11933.8837837833,0.0,1.0
2015-02-20,48.01,48.35,47.95,48.0,9802,40.559873782058,40.8471130465009,40.5091845000975,40.551425568398,11602.4527721329,0.0,1.0
2015-02-23,46.24,48.5046,45.92,47.96,22895,39.0645399642234,40.9777224296857,38.7941971271007,40.5176327137576,27100.4036133424,0.0,1.0
2015-02-24,46.19,46.83,46.19,46.6216,2714,39.0222988959229,39.5629845701682,39.0222988959229,39.3869237974921,3212.51344863994,0.0,1.0
2015-02-25,46.78,47.2,45.4,45.68,25274,39.5207435018678,39.8755684755913,38.3548900167764,38.5914399992587,29916.3835301864,0.0,1.0
2015-02-26,46.06,46.46,45.97,46.46,6051,38.9124721183419,39.2504006647452,38.8364381954011,39.2504006647452,7162.46089820201,0.0,1.0
2015-02-27,45.67,46.5,45.67,46.48,7616,38.5829917855986,39.2841935193855,38.5829917855986,39.2672970920653,9014.92351689087,0.0,1.0
2015-03-02,45.83,46.8599,45.7,46.62,6437,38.71816320416,39.5882447290119,38.6083364265789,39.3855720833065,7619.36222140578,0.0,1.0
2015-03-03,45.49,46.13,45.41,46.13,5251,38.4309239397171,38.9716096139624,38.3633382304365,38.9716096139624,6215.51515062946,0.0,1.0
2015-03-04,45.03,45.6399,44.56,44.56,18243,38.0423061113533,38.5575626624818,37.6452400693294,37.6452400693294,21593.914091208,0.0,1.0
2015-03-05,44.68,45.38,44.51,44.88,10452,37.7466186332504,38.3379935894562,37.602999001029,37.9155829064521,12371.8461920356,0.0,1.0
2015-03-06,44.72,45.37,44.169,44.51,16145,37.7804114878908,38.3295453757961,37.3149149152202,37.602999001029,19110.5488681989,0.0,1.0
2015-03-09,44.7,45.22,44.67,44.82,11781,37.7635150605706,38.2028221708949,37.7381704195903,37.8648936244916,13944.9598151905,0.0,1.0
2015-03-10,44.29,45.15,44.06,44.77,9774,37.4171383005072,38.1436846752743,37.2228293863253,37.8226525561912,11569.3096709679,0.0,1.0
2015-03-11,44.58,44.93,44.27,44.27,19457,37.6621364966496,37.9578239747525,37.400241873187,37.400241873187,23030.9042631494,0.0,1.0
2015-03-12,46.31,46.328,44.5,44.53,18242,39.1236774598439,39.1388842444321,37.5945507873689,37.6198954283492,21592.7304090235,0.0,1.0
2015-03-13,46.11,46.49,45.04,45.88,10041,38.9547131866423,39.2757453057254,38.0507543250134,38.7604042724604,11885.3528142202,0.0,1.0
2015-03-16,46.32,46.44,45.69,46.44,10407,39.132125673504,39.233504237425,38.5998882129188,39.233504237425,12318.5804937347,0.0,1.0
2015-03-17,45.51,46.12,45.5,45.91,10583,38.4478203670373,38.9631614003024,38.4393721533772,38.7857489134406,12526.9085582006,0.0,1.0
2015-03-18,45.63,46.03,45.25,45.25,24923,38.5491989309583,38.8871274773616,38.2281668118751,38.2281668118751,29500.9110834389,0.0,1.0
2015-03-19,45.8,46.14,45.12,45.71,22397,38.6928185631797,38.9800578276225,38.1183400342941,38.616784640239,26510.9298854786,0.0,1.0
2015-03-20,47.64,47.72,45.64,46.15,15051,40.247289876635,40.3148755859156,38.5576471446184,38.9885060412826,17815.6005583934,0.0,1.0
2015-03-23,50.23,51.117,47.16,47.6,74121,42.4353772145964,43.1847337662458,39.841775620951,40.2134970219946,87735.7071947831,0.0,1.0
2015-03-24,51.64,52.16,49.73,49.73,46650,43.6265753406681,44.0658824509924,42.0129665315923,42.0129665315923,55218.7739053255,0.0,1.0
2015-03-25,51.09,52.0,49.99,51.69,24817,43.1619235893636,43.9307110324311,42.2326200867545,43.6688164089685,29375.4407718855,0.0,1.0
2015-03-26,51.05,51.24,50.21,50.28,15415,43.1281307347232,43.2886467942648,42.4184807872763,42.4776182828969,18246.460873539,0.0,1.0
2015-03-27,51.04,51.46,50.76,50.93,19938,43.1703718030236,43.5256138907445,42.9335437445431,43.0773322086206,23572.544722182,0.06,1.0
2015-03-30,52.72,52.76,51.41,51.84,25384,44.5913401539069,44.6251727336898,43.4833231660158,43.8470233986823,30011.3088187314,0.0,1.0
2015-03-31,51.26,52.65,50.76,51.95,45589,43.3564509918298,44.5321331392867,42.9335437445431,43.9400629930854,53899.5255963264,0.0,1.0
2015-04-01,51.33,52.0,50.56,51.06,38742,43.4156580064499,43.9823537178141,42.7643808456284,43.1872880929151,45804.3699281159,0.0,1.0
2015-04-02,50.69,52.34,50.36,50.85,30490,42.874336729923,44.269930645969,42.5952179467138,43.0096670490547,36048.093518875,0.0,1.0
2015-04-06,50.83,52.163,50.31,50.66,21263,42.9927507591632,44.1202214804295,42.5529272219851,42.8489622950858,25139.0820758229,0.0,1.0
2015-04-07,50.9,51.43,49.82,50.9,34935,43.0519577737834,43.5002394559072,42.1384781196442,43.0519577737834,41303.3829807116,0.0,1.0
2015-04-08,50.55,51.24,49.44,51.24,13279,42.7559227006827,43.3395347019383,41.8170686117063,43.3395347019383,15699.6600143372,0.0,1.0
2015-04-09,50.0,51.6806,49.095,50.82,11928,42.2907247286674,43.7122005682473,41.5252626110785,42.9842926142175,14102.3830597947,0.0,1.0
2015-04-10,50.42,50.75,49.33,50.3,12867,42.6459668163882,42.9250855995974,41.7240290173032,42.5444690770394,15212.5555692806,0.0,1.0
2015-04-13,49.78,50.26,49.36,50.26,13079,42.1046455398612,42.5106364972564,41.7494034521404,42.5106364972564,15463.2015458631,0.0,1.0
2015-04-14,51.03,51.69,49.88,50.07,21640,43.1619136580779,43.7201512244963,42.1892269893186,42.3499317432875,25584.8062888965,0.0,1.0
2015-04-15,52.11,52.2972,51.03,51.03,23839,44.0753933122171,44.2337297856013,43.1619136580779,43.1619136580779,28184.6671497691,0.0,1.0
2015-04-16,51.02,52.7417,50.5101,51.69,16729,43.1534555131322,44.6096943284391,42.7221747023492,43.7201512244963,19778.5685955152,0.0,1.0
2015-04-17,49.61,51.286,49.6,50.5,18867,41.9608570757838,43.3784421686887,41.952398930838,42.713631975954,22306.3096235032,0.0,1.0
2015-04-20,49.72,49.87,49.33,49.5,22170,42.0538966701868,42.1807688443728,41.7240290173032,41.8678174813807,26211.4212303529,0.0,1.0
2015-04-21,49.61,49.88,49.58,49.88,7732,41.9608570757838,42.1892269893186,41.9354826409466,42.1892269893186,9141.4843912083,0.0,1.0
2015-04-22,48.09,49.86,48.07,49.86,18103,40.6752190440323,42.1723106994271,40.6583027541408,42.1723106994271,21403.0382739322,0.0,1.0
2015-04-23,47.76,48.8,47.53,48.0,15141,40.3961002608231,41.2757473351793,40.2015629270712,40.5990957395207,17901.088355831,0.0,1.0
2015-04-24,47.11,48.2799,47.01,47.56,6799,39.8463208393504,40.8358392165517,39.7617393898931,40.2269373619084,8038.40563577668,0.0,1.0
2015-04-27,46.7,47.63,46.07,47.07,19758,39.4995368965753,40.2861443765285,38.9666737649941,39.8124882595675,23359.7321005553,0.0,1.0
2015-04-28,46.78,46.9,46.07,46.9,19755,39.5672020561412,39.66869979549,38.9666737649941,39.66869979549,23356.1852235282,0.0,1.0
2015-04-29,47.25,47.45,46.55,46.8,7360,39.9647348685907,40.1338977675053,39.3726647223893,39.5841183460327,8701.67163984649,0.0,1.0
2015-04-30,46.77,47.42,46.18,47.0,17261,39.5587439111955,40.1085233326681,39.0597133593972,39.7532812449473,20407.5481216563,0.0,1.0
2015-05-01,47.13,47.299,46.39,46.96,11153,39.8632371292419,40.0061797788248,39.2373344032576,39.7194486651644,13186.1064944576,0.0,1.0
2015-05-04,47.93,48.16,47.05,47.45,16599,40.5398887249005,40.7344260586524,39.795571969676,40.1338977675053,19624.8705910071,0.0,1.0
2015-05-05,46.11,48.2014,46.1,47.65,15205,39.000506344777,40.7694427787277,38.9920481998313,40.30306066642,17976.7550657427,0.0,1.0
2015-05-06,48.59,49.99,47.08,47.08,33474,41.0981262913189,42.2822665837216,39.8209464045132,39.8209464045132,39576.0538685084,0.0,1.0
2015-05-07,49.45,49.8,48.62,48.88,18702,41.825526756652,42.1215618297527,41.1235007261561,41.3434124947452,22111.2313870121,0.0,1.0
2015-05-08,48.29,49.99,48.1,49.99,15649,40.8443819429469,42.2822665837216,40.683677188978,42.2822665837216,18501.6928657552,0.0,1.0
2015-05-11,48.28,49.02,48.0,48.41,11611,40.8359237980012,41.4618265239855,40.5990957395207,40.9458796822957,13727.5963872633,0.0,1.0
2015-05-12,47.47,48.3301,47.13,48.3301,11387,40.1508140573968,40.8782991041793,39.8632371292419,40.8782991041793,13462.7629025723,0.0,1.0
2015-05-13,48.0,48.4,47.4559,47.68,7913,40.5990957395207,40.93742153735,40.1388880730233,40.3284351012572,9355.47930517735,0.0,1.0
2015-05-14,48.9,49.05,48.07,48.49,8334,41.3603287846367,41.4872009588227,40.6583027541408,41.0135448418616,9853.22438131532,0.0,1.0
2015-05-15,49.41,49.41,48.74,48.74,3424,41.7916941768691,41.7916941768691,41.2249984655049,41.2249984655049,4048.16898027641,0.0,1.0
2015-05-18,49.29,49.64,48.93,48.93,6062,41.6901964375203,41.986231510621,41.3857032194739,41.3857032194739,7167.05617944966,0.0,1.0
2015-05-19,48.74,48.99,48.4001,48.98,6818,41.2249984655049,41.4364520891483,40.9375061187995,41.4279939442025,8060.86919028173,0.0,1.0
2015-05-20,48.31,48.55,47.57,48.55,11462,40.8612982328384,41.064293711536,40.2353955068541,41.064293711536,13551.4348282501,0.0,1.0
2015-05-21,48.71,48.93,48.37,48.78,5404,41.1996240306677,41.3857032194739,40.9120471025128,41.2588310452879,6389.10781816991,0.0,1.0
2015-05-22,49.38,49.39,48.48,48.48,7989,41.7663197420319,41.7747778869776,41.0050866969159,41.0050866969159,9445.33352319751,0.0,1.0
2015-05-26,48.39,49.09,48.22,49.03,6176,40.9289633924043,41.5210335386056,40.7851749283268,41.4702846689312,7301.83750647989,0.0,1.0
2015-05-27,49.28,49.29,48.33,48.9015,11032,41.6817382925746,41.6901964375203,40.8782145227299,41.3615975063785,13043.0491210308,0.0,1.0
2015-05-28,49.7,49.7,48.8894,48.8894,15705,42.0369803802954,42.0369803802954,41.3513631509942,41.3513631509942,18567.9012369279,0.0,1.0
2015-05-29,49.34,49.93,49.0401,49.31,11660,41.732487162249,42.2315177140472,41.4788273953264,41.7071127274118,13785.5287120394,0.0,1.0
2015-06-01,49.45,49.66,49.09,49.66,11554,41.825526756652,42.0031478005124,41.5210335386056,42.0031478005124,13660.2057237482,0.0,1.0
2015-06-02,49.46,49.88,49.0,49.31,10612,41.8339849015978,42.1892269893186,41.444910234094,41.7071127274118,12546.4863372352,0.0,1.0
2015-06-03,49.78,49.85,49.56,49.85,8478,42.1046455398612,42.1638525544814,41.9185663510551,42.1638525544814,10023.4744786167,0.0,1.0
2015-06-04,49.25,49.78,49.1,49.65,9666,41.6563638577374,42.1046455398612,41.5294916835514,41.9946896555667,11428.0377813527,0.0,1.0
2015-06-05,49.46,49.66,49.0,49.66,9672,41.8339849015978,42.0031478005124,41.444910234094,42.0031478005124,11435.131535407,0.0,1.0
2015-06-08,49.81,49.99,49.23,49.23,6277,42.1300199746984,42.2822665837216,41.6394475678459,41.6394475678459,7421.24903305931,0.0,1.0
2015-06-09,49.91,50.48,49.64,49.64,21389,42.2146014241558,42.6967156860626,41.986231510621,41.986231510621,25288.0509109615,0.0,1.0
2015-06-10,51.68,51.798,50.1,50.1,9873,43.7116930795506,43.8114991899102,42.3753061781247,42.3753061781247,11672.7722962234,0.0,1.0
2015-06-11,49.6,51.914,47.18,51.914,73117,41.952398930838,43.9096136712808,39.9055278539705,43.9096136712808,86445.6691971002,0.0,1.0
2015-06-12,48.44,49.796,47.97,49.12,23983,40.9712541171329,42.1181785717744,40.5737213046835,41.5464079734428,28354.9172470705,0.0,1.0
2015-06-15,49.19,50.17,47.92,48.42,51441,41.605614988063,42.4345131927448,40.5314305799548,40.9543378272415,60818.3003838782,0.0,1.0
2015-06-16,49.47,49.82,48.46,49.0,37199,41.8424430465435,42.1384781196442,40.9881704070244,41.444910234094,43980.0928438383,0.0,1.0
2015-06-17,49.46,50.11,48.39,49.24,16168,41.8339849015978,42.3837643230704,40.9289633924043,41.6479057127916,19115.3025914454,0.0,1.0
2015-06-18,49.54,49.85,49.0,49.25,20047,41.9016500611636,42.1638525544814,41.444910234094,41.6563638577374,23701.4145875004,0.0,1.0
2015-06-19,49.1,49.94,49.03,49.69,31919,41.5294916835514,42.239975858993,41.4702846689312,42.0285222353496,37737.5892761223,0.0,1.0
2015-06-22,48.98,49.73,48.64,49.64,34092,41.4279939442025,42.0623548151326,41.1404170160476,41.986231510621,40306.7105360934,0.0,1.0
2015-06-23,48.38,49.09,47.5,48.79,30169,40.9205052474585,41.5210335386056,40.176188492234,41.2672891902336,35668.5776769741,0.0,1.0
2015-06-24,47.14,49.0,47.13,47.95,23794,39.8716952741876,41.444910234094,39.8632371292419,40.556805014792,28131.4639943625,0.0,1.0
2015-06-25,47.55,48.47,47.06,47.5,50464,40.2184792169627,40.9966285519701,39.8040301146217,40.176188492234,59663.2007653823,0.0,1.0
2015-06-26,47.01,48.11,46.99,47.37,109439,39.8124882595675,40.7440716904444,39.7955503790061,40.1173701096726,129223.959991088,0.06,1.0
2015-06-29,46.13,47.29,46.04,47.11,22485,39.0672215148659,40.049618587427,38.9910010523396,39.8971776623745,26549.9569659775,0.0,1.0
2015-06-30,45.36,47.31,44.52,46.73,31830,38.4151131132521,40.0665564679884,37.7037221296733,39.5753579317079,37584.3953847927,0.0,1.0
2015-07-01,45.91,46.39,45.26,45.26,20897,38.8809048286905,39.2874139621641,38.3304237104451,38.3304237104451,24674.8699452093,0.0,1.0
2015-07-02,45.67,45.98,45.08,45.98,18987,38.6776502619538,38.9401874106554,38.1779827853925,38.9401874106554,22419.5700650662,0.0,1.0
2015-07-06,45.84,45.86,45.22,45.22,18810,38.8216222467256,38.838560127287,38.2965479493223,38.2965479493223,22210.5710709378,0.0,1.0
2015-07-07,46.65,46.9999,44.83,45.8,22390,39.5076064094623,39.803934629884,37.966259278375,38.7877464856028,26437.7823646091,0.0,1.0
2015-07-08,45.52,46.89,45.32,45.68,17341,38.5506161577433,39.7108609761991,38.3812373521293,38.6861192022345,20475.9974981995,0.0,1.0
2015-07-09,45.49,46.16,45.01,46.16,45256,38.5252093369012,39.092628335708,38.1187002034276,39.092628335708,53437.6185213376,0.0,1.0
2015-07-10,46.78,47.0,45.49,46.14,29359,39.6177026331114,39.8040193192868,38.5252093369012,39.0756904551466,34666.6749639374,0.0,1.0
2015-07-13,45.93,47.55,45.68,46.82,18756,38.8978427092519,40.2698110347252,38.6861192022345,39.6515783942342,22146.8086659495,0.0,1.0
2015-07-14,46.98,47.38,45.884,45.97,14812,39.7870814387254,40.1258390499533,38.8588855839607,38.9317184703747,17489.7915312456,0.0,1.0
2015-07-15,47.14,47.38,46.78,47.31,20585,39.9225844832166,40.1258390499533,39.6177026331114,40.0665564679884,24306.46493861,0.0,1.0
2015-07-16,47.8,48.5,46.9,47.34,20305,40.4815345417427,41.0743603613917,39.7193299164798,40.0919632888305,23975.8450608927,0.0,1.0
2015-07-17,48.07,48.31,46.0001,47.47,28959,40.7101959293216,40.9134504960584,38.9572099806196,40.2020595124796,34194.3608529127,0.0,1.0
2015-07-20,48.11,48.939,47.98,48.42,14614,40.7440716904444,41.4461468397144,40.6339754667953,41.0066088391461,17255.9960462884,0.0,1.0
2015-07-21,47.35,48.72,46.68,48.72,15439,40.1004322291112,41.260677047567,39.5330132303044,41.260677047567,18230.1439002769,0.0,1.0
2015-07-22,48.02,48.62,47.15,47.17,11662,40.6678512279181,41.17598764476,39.9310534234972,39.9479913040587,13770.3179069259,0.0,1.0
2015-07-23,46.22,48.41,46.15,48.0,14085,39.1434419773922,40.9981398988654,39.0841593954273,40.6509133473567,16631.3606344582,0.0,1.0
2015-07-24,46.1,48.65,46.02,46.44,19387,39.0418146940238,41.2013944656021,38.9740631717782,39.3297586635676,22891.884176091,0.0,1.0
2015-07-27,45.3,46.6,44.836,46.3,19606,38.3642994715679,39.4652617080588,37.9713406425434,39.2111934996378,23150.476151877,0.0,1.0
2015-07-28,45.37,46.06,45.1,45.79,15355,38.4235820535328,39.007938932901,38.1949206659539,38.7792775453221,18130.9579369617,0.0,1.0
2015-07-29,45.03,45.73,45.0,45.7,13856,38.135638083989,38.7284639036379,38.1102312631469,38.7030570827959,16360.9608058966,0.0,1.0
2015-07-30,42.91,45.02,42.04,45.0,31849,36.3402227444807,38.1271691437083,35.6034249400599,38.1102312631469,37606.8303050664,0.0,1.0
2015-07-31,44.82,45.07,42.81,43.24,26548,37.9577903380943,38.1695138451118,36.2555333416738,36.6196977737438,31347.4875487112,0.0,1.0
2015-08-03,43.62,45.2,43.56,45.05,11241,36.9415175044104,38.2796100687609,36.8907038627262,38.1525759645504,13273.2073050724,0.0,1.0
2015-08-04,43.01,44.2,43.01,44.03,20097,36.4249121472877,37.432716040691,36.4249121472877,37.2887440559191,23730.2417231599,0.0,1.0
2015-08-05,42.82,43.36,42.71,42.76,24216,36.2640022819544,36.7213250571122,36.1708439388668,36.2131886402703,28593.896281437,0.0,1.0
2015-08-06,42.93,43.9999,42.485,42.76,19203,36.3571606250421,37.2632525456742,35.980292782551,36.2131886402703,22674.6196850196,0.0,1.0
2015-08-07,41.71,42.7,37.16,42.66,79980,35.3239499107968,36.1623749985861,31.4705820830786,36.1284992374633,94439.2064993943,0.0,1.0
2015-08-10,40.5,41.624,39.5,40.56,41546,34.2992081368322,35.2511170243828,33.4523141087623,34.3500217785164,49056.9051415833,0.0,1.0
2015-08-11,39.25,40.1,38.76,39.7,41183,33.2405906017448,33.9604505256042,32.8256125279905,33.6216929143763,48628.2800858284,0.0,1.0
2015-08-12,42.29,42.33,38.05,39.13,39010,35.8151484470774,35.8490242082002,32.2243177680609,33.1389633183764,46062.4336776865,0.0,1.0
2015-08-13,44.44,44.57,41.99,42.09,20813,37.6359706074277,37.7460668310768,35.5610802386564,35.6457696414634,24575.6839818941,0.0,1.0
2015-08-14,43.45,44.928,42.68,44.53,48588,36.7975455196385,38.0492548931259,36.1454371180247,37.712191069954,57371.9950661737,0.0,1.0
2015-08-17,44.6,44.99,41.101,43.01,27635,37.7714736519189,38.1017623228662,34.8081914477022,36.4249121472877,32631.0011454209,0.0,1.0
2015-08-18,42.63,44.155,42.35,43.95,10522,36.1030924166212,37.3946058094278,35.8659620887616,37.2209925336735,12424.2226905054,0.0,1.0
2015-08-19,42.0,43.058,41.95,42.53,17391,35.5695491789371,36.4655630606351,35.5272044775336,36.0184030138142,20535.0367620776,0.0,1.0
2015-08-20,42.35,42.96,41.74,42.07,9537,35.8659620887616,36.3825674458842,35.3493567316389,35.628831760902,11261.1491921071,0.0,1.0
2015-08-21,42.36,42.74,41.59,41.73,27688,35.8744310290423,36.1962507597089,35.2223226274284,35.3408877913582,32693.5827651316,0.0,1.0
2015-08-24,40.38,41.82,40.01,40.46,27091,34.1975808534638,35.4171082538845,33.8842300630779,34.2653323757094,31988.6539544272,0.0,1.0
2015-08-25,40.93,41.6,40.32,41.6,20028,34.6633725689023,35.2307915677091,34.1467672117796,35.2307915677091,23648.7675390081,0.0,1.0
2015-08-26,41.7,42.1099,40.6,41.56,11753,35.3154809705161,35.662622832622,34.3838975396392,35.1969158065863,13877.7693671841,0.0,1.0
2015-08-27,42.3,42.3,41.41,41.44,12652,35.8236173873581,35.8236173873581,35.0698817023758,35.0952885232179,14939.2953317121,0.0,1.0
2015-08-28,42.25,42.33,41.8,42.01,8950,35.7812726859546,35.8490242082002,35.4001703733231,35.5780181192178,10568.0282341783,0.0,1.0
2015-08-31,42.07,42.34,41.62,42.21,12134,35.628831760902,35.8574931484809,35.2477294482705,35.7473969248318,14327.6485579351,0.0,1.0
2015-09-01,41.66,42.35,41.49,41.62,11089,35.2816052093933,35.8659620887616,35.1376332246214,35.2477294482705,13093.727942883,0.0,1.0
2015-09-02,41.87,42.31,41.4,42.02,11356,35.459452955288,35.8320863276388,35.0614127620951,35.5864870594985,13408.997611992,0.0,1.0
2015-09-03,42.34,42.35,41.37,42.04,37453,35.8574931484809,35.8659620887616,35.036005941253,35.6034249400599,44223.9510005228,0.0,1.0
2015-09-04,41.38,42.33,41.17,42.06,15261,35.0444748815338,35.8490242082002,34.8666271356391,35.6203628206213,18019.9641208709,0.0,1.0
2015-09-08,41.92,43.03,41.73,42.13,27342,35.5017976566915,36.4418500278491,35.3408877913582,35.6796454025862,32285.0310590953,0.0,1.0
2015-09-09,41.17,42.25,40.56,42.0,13094,34.8666271356391,35.7812726859546,34.3500217785164,35.5695491789371,15461.2024243944,0.0,1.0
2015-09-10,41.21,42.02,40.58,41.29,16414,34.9005028967619,35.5864870594985,34.3669596590778,34.9682544190075,19381.4095458997,0.0,1.0
2015-09-11,42.01,42.01,40.75,41.06,6670,35.5780181192178,35.5780181192178,34.5109316438497,34.7734687925514,7875.83780133733,0.0,1.0
2015-09-14,41.79,42.3,41.48,42.0,5457,35.3917014330424,35.8236173873581,35.1291642843407,35.5695491789371,6443.54525965485,0.0,1.0
2015-09-15,42.46,43.08,41.5301,41.7,10137,35.9591204318493,36.4841947292526,35.171593675147,35.3154809705161,11969.6203586441,0.0,1.0
2015-09-16,42.03,43.29,42.03,42.33,16114,35.5949559997792,36.6620424751473,35.5949559997792,35.8490242082002,19027.1739626311,0.0,1.0
2015-09-17,42.28,42.8,42.0,42.13,11768,35.8066795067967,36.247064401393,35.5695491789371,35.6796454025862,13895.4811463475,0.0,1.0
2015-09-18,41.73,42.37,41.13,41.56,43803,35.3408877913582,35.882899969323,34.8327513745163,35.1969158065863,51721.9375130404,0.0,1.0
2015-09-21,43.23,43.3,41.9,42.47,11834,36.6112288334631,36.670511415428,35.4848597761301,35.96758937213,13973.4129746666,0.0,1.0
2015-09-22,42.29,42.8,42.0,42.72,20572,35.8151484470774,36.247064401393,35.5695491789371,36.1793128791475,24291.1147300017,0.0,1.0
2015-09-23,42.4,42.62,42.13,42.42,3322,35.9083067901651,36.0946234763405,35.6796454025862,35.9252446707265,3922.56869206036,0.0,1.0
2015-09-24,41.78,42.53,41.64,42.38,9704,35.3832324927617,36.0184030138142,35.2646673288319,35.8913689096037,11458.3403334599,0.0,1.0
2015-09-25,41.0,42.21,40.71,41.99,15495,34.7226551508672,35.7473969248318,34.4770558827269,35.5610802386564,18296.2678758204,0.0,1.0
2015-09-28,40.83,42.2,40.72,40.77,17806,34.6294968077795,35.7914466149472,34.5362015677879,34.5786084950568,20994.211496503,0.06,1.0
2015-09-29,40.48,41.99,40.07,40.77,24536,34.3326483168972,35.6133375204179,33.9849115132923,34.5786084950568,28929.2358350106,0.0,1.0
2015-09-30,40.59,41.59,40.53,40.9,16074,34.4259435568888,35.2740821022667,34.3750552441661,34.6888665059559,18952.0923056717,0.0,1.0
2015-10-01,40.71,41.84,40.48,40.6,18301,34.5277201823341,35.4861167386112,34.3326483168972,34.4344249423426,21577.8425585478,0.0,1.0
2015-10-02,40.9,42.009,40.1,40.38,18821,34.6888665059559,35.62945215278,34.0103556696536,34.2478344623594,22190.9499368575,0.0,1.0
2015-10-05,42.83,43.2,40.83,40.83,20054,36.3257738985353,36.6395851603251,34.6294968077795,34.6294968077795,23644.7218550417,0.0,1.0
2015-10-06,41.8,42.775,41.68,42.09,17909,35.452191196796,36.2791262785395,35.3504145713507,35.6981513749556,21115.6539195144,0.0,1.0
2015-10-07,42.59,42.92,41.76,42.01,11416,36.1222206476446,36.4021063676193,35.4182656549809,35.6303002913254,13460.065059198,0.0,1.0
2015-10-08,43.16,43.25,42.15,42.74,14472,36.60565961851,36.681992087594,35.7490396876783,36.2494414294513,17063.2499594177,0.0,1.0
2015-10-09,43.48,43.74,43.05,43.05,4287,36.8770639530309,37.0975799748292,36.5123643785184,36.5123643785184,5054.59871310281,0.0,1.0
2015-10-12,43.79,43.88,40.571,43.41,23261,37.1399869020981,37.2163193711821,34.4098289245266,36.8176942548545,27425.9437055014,0.0,1.0
2015-10-13,43.55,43.75,43.445,43.66,7488,36.9364336512074,37.1060613602829,36.8473791039427,37.0297288911989,8828.74624765892,0.0,1.0
2015-10-14,42.43,43.76,41.8601,43.76,6457,35.9865184803841,37.1145427457367,35.5031643233733,37.1145427457367,7613.142964895,0.0,1.0
2015-10-15,43.15,43.38,42.2,42.59,12009,36.5971782330562,36.7922500984931,35.7914466149472,36.1222206476446,14159.2432810011,0.0,1.0
2015-10-16,44.06,44.341,43.13,43.38,18749,37.3689843093501,37.6073112406013,36.5802154621487,36.7922500984931,22106.0581460146,0.0,1.0
2015-10-19,43.85,44.44,42.02,43.95,10657,37.1908752148207,37.6912769565937,35.6387816767792,37.2756890693585,12565.164097396,0.0,1.0
2015-10-20,43.9,44.56,43.44,44.3,11007,37.2332821420896,37.793053582039,36.8431384112158,37.5725375602408,12977.8325251044,0.0,1.0
2015-10-21,43.53,44.42,42.51,43.59,10269,36.9194708802998,37.6743141856861,36.0543695640144,36.9703591930225,12107.691668965,0.0,1.0
2015-10-22,44.24,44.31,43.68,44.1,10661,37.5216492475181,37.5810189456946,37.0466916621065,37.4029098511652,12569.8803079984,0.0,1.0
2015-10-23,45.62,45.82,43.87,44.28,11443,38.6920804401396,38.8617081492152,37.2078379857283,37.5555747893332,13491.899480764,0.0,1.0
2015-10-26,44.0,45.55,43.63,45.55,22690,37.3180959966274,38.6327107419632,37.0042847348376,38.6327107419632,26752.7046420114,0.0,1.0
2015-10-27,43.11,44.0,42.83,44.0,12527,36.5632526912411,37.3180959966274,36.3257738985353,37.3180959966274,14769.9925540095,0.0,1.0
2015-10-28,43.74,44.668,43.005,43.44,24665,37.0975799748292,37.8846525449399,36.4741981439764,36.8431384112158,29081.3336269374,0.0,1.0
2015-10-29,42.92,44.1,42.601,43.77,19599,36.4021063676193,37.4029098511652,36.1315501716437,37.1230241311905,23108.2528990207,0.0,1.0
2015-10-30,42.69,43.29,42.1235,43.29,4038,36.2070345021824,36.7159176294091,35.7265640162258,36.7159176294091,4761.01460310453,0.0,1.0
2015-11-02,42.6,43.15,42.0,42.44,12217,36.1307020330984,36.5971782330562,35.6218189058716,35.9949998658379,14404.4862323249,0.0,1.0
2015-11-03,42.26,43.49,41.91,42.0,17612,35.8423349276699,36.8855453384847,35.5454864367876,35.6218189058716,20765.4752822875,0.0,1.0
2015-11-04,42.19,42.36,42.0,42.0,13146,35.7829652294934,35.9271487822077,35.6218189058716,35.6218189058716,15499.8261447281,0.0,1.0
2015-11-05,42.4,42.45,41.893,42.28,11868,35.9610743240228,36.0034812512917,35.5310680815162,35.8592976985774,13992.9968572671,0.0,1.0
2015-11-06,42.5,42.5,41.86,41.94,11554,36.0458881785606,36.0458881785606,35.5030795095187,35.570930593149,13622.7743249801,0.0,1.0
2015-11-09,42.45,42.61,42.01,42.5,16563,36.0034812512917,36.1391834185521,35.6303002913254,36.0458881785606,19528.6490518129,0.0,1.0
2015-11-10,42.06,42.373,41.95,42.03,9170,35.6727072185943,35.9381745832976,35.5794119786027,35.647263062233,10811.9128059605,0.0,1.0
2015-11-11,42.23,42.81,41.84,42.34,8683,35.8168907713085,36.3088111276277,35.4861167386112,35.9101860113001,10237.7141651205,0.0,1.0
2015-11-12,40.8,42.73,40.63,42.18,13650,34.6040526514182,36.2409600439975,34.4598690987039,35.7744838440396,16094.0686806282,0.0,1.0
2015-11-13,40.46,42.28,40.12,40.74,14092,34.3156855459897,35.8592976985774,34.0273184405612,34.5531643386955,16615.2099521914,0.0,1.0
2015-11-16,41.41,41.58,40.24,40.24,14634,35.1214171640987,35.2656007168129,34.1290950660065,34.1290950660065,17254.2564888142,0.0,1.0
2015-11-17,40.74,42.04,40.58,42.0,13551,34.5531643386955,35.6557444476867,34.417462171435,35.6218189058716,15977.3424682193,0.0,1.0
2015-11-18,39.38,41.4,39.1,41.04,54774,33.3996959169815,35.1129357786449,33.1622171242757,34.8076059023088,64581.4298837167,0.0,1.0
2015-11-19,40.24,40.41,39.3501,39.3501,13602,34.1290950660065,34.2732786187208,33.3743365744747,33.3743365744747,16037.4741533997,0.0,1.0
2015-11-20,40.68,40.72,39.93,40.48,6018,34.5022760259728,34.5362015677879,33.8661721169394,34.3326483168972,7095.53885128358,0.0,1.0
2015-11-23,41.25,41.47,41.1,41.1,7103,34.9857149968382,35.1723054768213,34.8584942150315,34.8584942150315,8374.81097717967,0.0,1.0
2015-11-24,41.28,41.28,40.51,41.2,8487,35.0111591531995,35.0111591531995,34.3580924732586,34.9433080695693,10006.6198456038,0.0,1.0
2015-11-25,42.45,42.7,40.66,41.0355,8281,36.0034812512917,36.2155158876362,34.4853132550652,34.8037892788546,9763.73499958114,0.0,1.0
2015-11-27,42.6,42.68,42.02,42.02,1017,36.1307020330984,36.1985531167286,35.6387816767792,35.6387816767792,1199.0965456556,0.0,1.0
2015-11-30,42.68,42.7,42.27,42.6,9045,36.1985531167286,36.2155158876362,35.8508163131237,36.1307020330984,10664.5312246361,0.0,1.0
2015-12-01,42.25,42.5,41.94,42.27,4547,35.8338535422161,36.0458881785606,35.570930593149,35.8508163131237,5361.15240225763,0.0,1.0
2015-12-02,41.25,42.68,40.88,41.6,17726,34.9857149968382,36.1985531167286,34.6719037350484,35.2825634877205,20899.8872844554,0.0,1.0
2015-12-03,41.93,42.62,41.5605,41.89,18255,35.5624492076952,36.1476648040059,35.249062015178,35.5285236658801,21523.6061366204,0.0,1.0
2015-12-04,42.14,42.6,41.5408,41.5408,11965,35.7405583022245,36.1307020330984,35.2323536858341,35.2323536858341,14107.3649643749,0.0,1.0
2015-12-07,41.53,42.516,41.51,42.26,14294,35.223193789544,36.0594583952866,35.2062310186365,35.8423349276699,16853.3785876118,0.0,1.0
2015-12-08,41.0,41.5,39.6501,39.6501,9356,34.7736803604937,35.1977496331827,33.6287781380881,33.6287781380881,11031.2165989713,0.0,1.0
2015-12-09,40.13,40.83,39.95,40.7,24244,34.035799826015,34.6294968077795,33.8831348878469,34.5192387968804,28584.9524610367,0.0,1.0
2015-12-10,40.58,40.89,40.07,40.07,10258,34.417462171435,34.6803851205022,33.9849115132923,33.9849115132923,12094.7220898084,0.0,1.0
2015-12-11,40.0,40.75,39.45,39.45,18772,33.9255418151158,34.5616457241493,33.459065615158,33.459065615158,22133.1763569783,0.0,1.0
2015-12-14,40.03,40.395,39.97,40.1,21116,33.9509859714772,34.2605565405401,33.9000976587545,34.0103556696536,24896.8757699741,0.0,1.0
2015-12-15,40.14,40.46,39.95,40.0,13622,34.0442812114687,34.3156855459897,33.8831348878469,33.9255418151158,16061.0552064116,0.0,1.0
2015-12-16,40.47,40.76,39.66,40.2,11004,34.3241669314434,34.570127109603,33.6371747096873,34.0951695241914,12974.2953671526,0.0,1.0
2015-12-17,40.0,40.76,40.0,40.76,8999,33.9255418151158,34.570127109603,33.9255418151158,34.570127109603,10610.2948027087,0.0,1.0
2015-12-18,39.49,40.31,39.3,39.77,32112,33.4929911569731,34.188464764183,33.3318448333513,33.7304699496789,37861.738715922,0.0,1.0
2015-12-21,39.5,39.77,39.22,39.36,16674,33.5014725424269,33.7304699496789,33.2639937497211,33.382733146074,19659.523896029,0.0,1.0
2015-12-22,39.51,39.85,38.79,39.1,12435,33.5099539278807,33.7983210333092,32.8992941752086,33.1622171242757,14661.5197101547,0.0,1.0
2015-12-23,38.36,39.17,38.27,39.11,12528,32.5345946006961,33.2215868224522,32.4582621316121,33.1706985097295,14771.1716066601,0.0,1.0
2015-12-24,38.24,38.41,38.05,38.41,11156,32.4328179752507,32.577001527965,32.2716716516289,32.577001527965,13153.5113700432,0.0,1.0
2015-12-28,37.76,38.2553,37.55,38.0,18707,32.0257114734693,32.445794494995,31.84760237894,32.22926472436,22056.5379346896,0.0,1.0
2015-12-29,38.62,38.62,37.9,37.9,13223,32.805998935217,32.805998935217,32.1943904620592,32.1943904620592,15566.4292073057,0.06,1.0
2015-12-30,38.49,38.7,38.49,38.62,8750,32.6955696275635,32.8739554322346,32.6955696275635,32.805998935217,10300.7075220392,0.0,1.0
2015-12-31,38.69,38.98,38.345,38.47,13350,32.8654608701074,33.1118031717959,32.5723984767192,32.6785805033091,15715.9366193398,0.0,1.0
2016-01-04,37.67,38.56,37.524,38.25,16346,31.9990155331337,32.7550315624539,31.8749949260767,32.4917001365109,19242.8988748861,0.0,1.0
2016-01-05,36.9,38.3,36.57,37.7,13830,31.3449342493399,32.5341729471468,31.0646136991426,32.0244992195153,16281.004003406,0.0,1.0
2016-01-06,36.92,37.515,36.53,36.53,16385,31.3619233735943,31.8673498201623,31.0306354506338,31.0306354506338,19288.8105998414,0.0,1.0
2016-01-07,36.0,37.34,35.74,36.6,23442,30.5804236578926,31.7186949829364,30.3595650425856,31.0900973855241,27596.4783693306,0.0,1.0
2016-01-08,35.26,36.57,35.024,36.22,19234,29.9518260604804,31.0646136991426,29.7513543942786,30.7673040246908,22642.7209690174,0.0,1.0
2016-01-11,34.66,36.07,34.2942,35.54,28575,29.4421523328488,30.6398855927829,29.1314212502361,30.1896738000418,33639.1677076881,0.0,1.0
2016-01-12,34.38,35.551,34.01,35.08,26855,29.2043045932874,30.1990178183817,28.8900057945813,29.7989239421909,31614.3429147844,0.0,1.0
2016-01-13,33.49,34.36,33.33,33.83,18878,28.4482885639673,29.1873154690331,28.3123755699322,28.7371036762919,22223.629325835,0.0,1.0
2016-01-14,33.41,33.94,33.11,33.48,11801,28.3803320669498,28.830543859691,28.125495203134,28.4397940018401,13892.4170820097,0.0,1.0
2016-01-15,31.71,33.605,31.33,32.77,21418,26.9362565053271,28.54597602843,26.6134631444938,27.8366800908095,25213.7775665183,0.0,1.0
2016-01-19,31.03,32.5394,30.794,32.12,14321,26.358626280678,27.6407954881564,26.1581546144762,27.284533552542,16859.020848357,0.0,1.0
2016-01-20,31.62,31.81,29.76,30.8,39094,26.8598054461823,27.021202126599,25.2798168905246,26.1632513517526,46022.3839847544,0.0,1.0
2016-01-21,31.66,32.0,30.01,31.02,17435,26.8937836946911,27.1825988070156,25.4921809437044,26.3501317185508,20524.8955024861,0.0,1.0
2016-01-22,32.05,32.31,31.6,31.91,15143,27.2250716176516,27.4459302329586,26.842816321928,27.1061477478709,17826.6987435703,0.0,1.0
2016-01-25,30.58,32.274,30.475,31.89,18470,25.9763709849543,27.4153498093007,25.8871780826188,27.0891586236165,21743.3220493788,0.0,1.0
2016-01-26,30.59,30.98,30.16,30.84,21971,25.9848655470815,26.316153470042,25.6195993756122,26.1972296002613,25864.7822819113,0.0,1.0
2016-01-27,30.0,30.53,30.0,30.53,8281,25.4836863815772,25.9338981743184,25.4836863815772,25.9338981743184,9748.58959885789,0.0,1.0
2016-01-28,30.01,30.45,29.8542,30.03,9179,25.4921809437044,25.8659416773008,25.3598356657627,25.5091700679587,10805.7364965483,0.0,1.0
2016-01-29,30.37,30.552,29.89,30.16,32839,25.7979851802833,25.9525862109982,25.3902461981781,25.6195993756122,38658.8496361423,0.0,1.0
2016-02-01,30.77,31.35,30.33,30.43,10723,26.137767665371,26.6304522687481,25.7640069317745,25.8489525530464,12623.3699152944,0.0,1.0
2016-02-02,29.55,30.42,29.36,30.42,29482,25.1014310858535,25.8404579909193,24.9400344054369,25.8404579909193,34706.9096188297,0.0,1.0
2016-02-03,29.25,29.79,29.11,29.79,20305,24.8465942220377,25.3053005769061,24.727670352257,25.3053005769061,23903.527569715,0.0,1.0
2016-02-04,27.85,29.0,27.7001,29.0,14346,23.6573555242308,24.6342301688579,23.5300220379442,24.6342301688579,16888.4514412771,0.0,1.0
2016-02-05,26.91,27.8,26.9,27.8,24846,22.8588666842747,23.6148827135948,22.8503721221475,23.6148827135948,29249.3004677242,0.0,1.0
2016-02-08,27.0,29.523,25.5,26.905,55650,22.9353177434195,25.0784957681101,21.6611334243406,22.8546194032111,65512.4998401692,0.0,1.0
2016-02-09,25.56,26.66,25.55,25.81,19097,21.7121007971037,22.6465026310949,21.7036062349766,21.9244648502836,22481.4413198152,0.0,1.0
2016-02-10,24.57,27.43,24.57,26.16,24590,20.8711391465117,23.3005839148887,20.8711391465117,22.2217745247353,28947.9311962222,0.0,1.0
2016-02-11,22.77,25.34,22.75,24.36,30427,19.3421179636171,21.5252204303055,19.3251288393627,20.6927533418407,35819.3860312099,0.0,1.0
2016-02-12,22.81,22.98,22.3778,22.81,28595,19.3760962121258,19.5205037682881,19.0089612369886,19.3760962121258,33662.7121820242,0.0,1.0
2016-02-16,22.24,22.8,21.77,22.51,30345,18.8919061708759,19.3676016499987,18.4926617508978,19.1212593483101,35722.8536864319,0.0,1.0
2016-02-17,21.32,22.97,21.16,22.49,26632,18.1104064551742,19.5120092061609,17.9744934611391,19.1042702240557,31351.8220259369,0.0,1.0
2016-02-18,21.66,21.73,20.99,21.5,22716,18.3992215674987,18.4586835023891,17.8300859049768,18.2633085734636,26741.8139509306,0.0,1.0
2016-02-19,22.38,22.97,21.55,21.73,21615,19.0108300406566,19.5120092061609,18.3057813840996,18.4586835023891,25445.6906387288,0.0,1.0
2016-02-22,22.87,23.21,22.35,22.645,28003,19.427063584889,19.7158786972135,18.985346354275,19.2359359370272,32965.7957416759,0.0,1.0
2016-02-23,22.74,23.05,22.67,22.77,17168,19.3166342772355,19.5799657031785,19.2571723423452,19.3421179636171,20210.5767700993,0.0,1.0
2016-02-24,23.42,23.6558,22.55,22.69,18059,19.8942645018846,20.0945662768438,19.1552375968188,19.2741614665995,21259.4831017721,0.0,1.0
2016-02-25,23.53,23.8,23.19,23.61,11327,19.9877046852837,20.2170578627179,19.6988895729592,20.0556611823012,13334.4130402443,0.0,1.0
2016-02-26,23.38,23.7299,23.18,23.47,18775,19.8602862533758,20.1575109822063,19.690395010832,19.9367373125205,22102.3752830041,0.0,1.0
2016-02-29,23.94,24.23,23.22,23.5,14098,20.3359817324986,20.5823240341872,19.7243732593407,19.9622209989021,16596.4999595096,0.0,1.0
2016-03-01,24.6,24.62,23.4,23.4,24348,20.8966228328933,20.9136119571477,19.8772753776302,19.8772753776302,28663.0430567555,0.0,1.0
2016-03-02,25.43,25.73,24.04,24.41,27309,21.6016714894502,21.856508353266,20.4209273537705,20.7352261524766,32148.8024822136,0.0,1.0
2016-03-03,27.24,27.62,25.64,25.64,36896,23.1391872344721,23.4619805953054,21.7800572941213,21.7800572941213,43434.8462552181,0.0,1.0
2016-03-04,26.61,27.85,26.42,27.22,19046,22.6040298204589,23.6573555242308,22.4426331400423,23.1221981102177,22421.4029102582,0.0,1.0
2016-03-07,26.21,27.278,25.89,26.905,14559,22.2642473353713,23.1714665705554,21.9924213473011,22.8546194032111,17139.2000929564,0.0,1.0
2016-03-08,25.6,26.87,25.59,26.15,12270,21.7460790456125,22.824888435766,21.7375844834853,22.2132799626081,14444.535005191,0.0,1.0
2016-03-09,24.95,26.0,24.57,25.69,17564,21.193932507345,22.0858615307002,20.8711391465117,21.8225301047573,20676.7573619539,0.0,1.0
2016-03-10,24.82,25.0,24.28,24.88,13067,21.0835031996915,21.236405317981,20.6247968448231,21.1344705724547,15382.7823074842,0.0,1.0
2016-03-11,25.13,25.22,24.77,24.81,8299,21.3468346256345,21.4232856847792,21.0410303890555,21.0750086375643,9769.77962576037,0.0,1.0
2016-03-14,25.14,25.24,24.72,25.21,10491,21.3553291877617,21.4402748090336,20.9985575784196,21.414791122652,12350.2540129958,0.0,1.0
2016-03-15,24.83,25.0,24.67,25.0,8591,21.0919977618187,21.236405317981,20.9560847677836,21.236405317981,10113.5289510673,0.0,1.0
2016-03-16,25.19,25.26,24.8,24.95,7285,21.3978019983976,21.457263933288,21.0665140754371,21.193932507345,8576.07477692065,0.0,1.0
2016-03-17,26.76,26.82,25.685,25.79,10460,22.7314482523668,22.78241562513,21.8182828236937,21.9074757260292,12313.7600777749,0.0,1.0
2016-03-18,27.48,27.61,26.74,26.96,23994,23.3430567255247,23.4534860331782,22.7144591281124,22.9013394949107,28246.3058610067,0.0,1.0
2016-03-21,28.78,28.9,27.61,27.63,18295,24.4473498020597,24.549284547586,23.4534860331782,23.4704751574326,21537.307898938,0.0,1.0
2016-03-22,28.43,28.6,28.205,28.5,14952,24.150040127608,24.2944476837702,23.9589124797461,24.2095020624983,17601.8490136606,0.0,1.0
2016-03-23,27.53,28.56,27.5,28.56,13330,23.3855295361607,24.2604694352615,23.3600458497791,24.2604694352615,15692.3921450037,0.0,1.0
2016-03-24,27.25,27.68,26.8,27.57,17568,23.1476817965993,23.5129479680685,22.7654265008756,23.4195077846694,20681.4662568211,0.0,1.0
2016-03-28,27.71,28.08,27.26,27.61,16855,23.5384316544501,23.8527304531562,23.1561763587265,23.4534860331782,19842.1057467395,0.0,1.0
2016-03-29,27.68,27.91,27.39,27.8,36190,23.5639153408317,23.7597137703256,23.3170390601655,23.6660710431763,42511.5769391762,0.06,1.0
2016-03-30,27.65,27.68,27.46,27.68,14439,23.5383764152455,23.5639153408317,23.3766298865332,23.5639153408317,16961.1677099963,0.0,1.0
2016-03-31,27.61,27.71,27.6,27.71,9198,23.504324514464,23.5894542664178,23.4958115392686,23.5894542664178,10804.6831911175,0.0,1.0
2016-04-01,27.6,27.69,27.22,27.36,13188,23.4958115392686,23.5724283160271,23.1723184818439,23.2915001345793,15491.6462192278,0.0,1.0
2016-04-04,27.61,27.88,27.52,27.62,9183,23.504324514464,23.7341748447394,23.4277077377055,23.5128374896594,10787.0630293577,0.0,1.0
2016-04-05,27.11,27.552,27.06,27.46,10458,23.0786757546946,23.4549492583307,23.0361108787177,23.3766298865332,12284.7767789418,0.0,1.0
2016-04-06,27.14,27.48,27.01,27.07,8617,23.1042146802808,23.3936558369239,22.9935460027408,23.0446238539131,10122.1955922874,0.0,1.0
2016-04-07,26.37,27.305,26.15,26.91,13035,22.448715590236,23.2446787710047,22.2614301359374,22.9084162507869,15311.9205692777,0.0,1.0
2016-04-08,26.04,26.745,26.0222,26.43,5890,22.1677874087882,22.767952160063,22.1526343129404,22.4997934414083,6918.85018435334,0.0,1.0
2016-04-11,26.15,26.62,26.02,26.35,10237,22.2614301359374,22.6615399701206,22.1507614583974,22.4316896398452,12025.1730623473,0.0,1.0
2016-04-12,26.4,26.52,26.0201,26.16,9719,22.4742545158221,22.5764102181668,22.1508465881494,22.2699431111328,11416.6901429084,0.0,1.0
2016-04-13,27.07,27.09,26.27,26.27,7057,23.0446238539131,23.0616498043038,22.3635858382821,22.3635858382821,8289.69876926681,0.0,1.0
2016-04-14,27.13,27.34,26.95,27.13,11117,23.0957017050854,23.2744741841885,22.9424681515684,23.0957017050854,13058.8892189229,0.0,1.0
2016-04-15,27.36,27.65,26.83,26.92,11624,23.2915001345793,23.5383764152455,22.8403124492238,22.9169292259823,13654.4506864046,0.0,1.0
2016-04-18,28.68,28.74,27.25,27.25,31282,24.4152128603704,24.4662907115427,23.19785740743,23.19785740743,36746.2600113653,0.0,1.0
2016-04-19,27.7,28.7,27.64,28.55,18854,23.5809412912225,24.4322388107612,23.5298634400501,24.3045441828304,22147.3686546346,0.0,1.0
2016-04-20,27.57,27.76,27.54,27.54,9005,23.4702726136824,23.6320191423948,23.4447336880963,23.4447336880963,10577.9704431413,0.0,1.0
2016-04-21,26.85,27.79,26.85,27.58,16772,22.8573383996146,23.6575580679809,22.8573383996146,23.4787855888778,19701.6902023725,0.0,1.0
2016-04-22,28.37,32.1,27.1,27.24,149147,24.1513106293134,27.3266503771928,23.0701627794992,23.1893444322347,175199.617732725,0.0,1.0
2016-04-25,27.9,28.95,27.75,28.31,18523,23.7512007951302,24.6450631906459,23.6235061671994,24.1002327781411,21758.5504184681,0.0,1.0
2016-04-26,28.92,29.07,26.97,27.4,29313,24.6195242650597,24.7472188929905,22.9594941019592,23.3255520353608,34433.3201110271,0.0,1.0
2016-04-27,29.49,29.65,28.94,28.94,8806,25.1047638511968,25.240971454323,24.6365502154505,24.6365502154505,10344.209630461,0.0,1.0
2016-04-28,29.17,29.95,29.034,29.39,16086,24.8323486449444,25.4963607101846,24.7165721822871,25.0196340992429,18895.8614712237,0.0,1.0
2016-04-29,28.91,30.7,28.37,30.7,15145,24.6110112898643,26.1348338498386,24.1513106293134,26.1348338498386,17790.4899901581,0.0,1.0
2016-05-02,28.94,30.4799,28.74,29.74,14136,24.6365502154505,25.9474632657881,24.4662907115427,25.3175882310814,16605.240442448,0.0,1.0
2016-05-03,28.77,29.4,28.74,28.74,6017,24.4918296371289,25.0281470744383,24.4662907115427,24.4662907115427,7068.03422058643,0.0,1.0
2016-05-04,28.74,29.7899,28.68,28.74,17722,24.4662907115427,25.3600679773064,24.4152128603704,24.4662907115427,20817.6337804941,0.0,1.0
2016-05-05,27.56,28.9989,27.22,28.99,14539,23.461759638487,24.6866916393513,23.1723184818439,24.6791150914274,17078.6354550617,0.0,1.0
2016-05-06,27.26,27.689,27.0,27.675,8273,23.2063703826254,23.5715770185075,22.9850330275454,23.559658853234,9718.10654926236,0.0,1.0
2016-05-09,27.95,28.04,27.26,27.26,7273,23.7937656711071,23.8703824478656,23.2063703826254,23.2063703826254,8543.42909860815,0.0,1.0
2016-05-10,27.33,27.96,27.02,27.76,8090,23.2659612089931,23.8022786463025,23.0020589779361,23.6320191423948,9503.14057579264,0.0,1.0
2016-05-11,27.89,28.16,27.3592,27.82,10995,23.7426878199348,23.9725381502103,23.2908190965637,23.6830969935671,12915.5785699431,0.0,1.0
2016-05-12,28.5,28.79,28.145,28.18,11147,24.2619793068534,24.5088555875197,23.9597686874172,23.989564100601,13094.1295424426,0.0,1.0
2016-05-13,30.33,30.5127,28.54,28.54,23326,25.8198537676093,25.975385824429,24.296031207635,24.296031207635,27400.5262139603,0.0,1.0
2016-05-16,30.5,30.685,29.86,30.6,15259,25.9645743459309,26.1220643870455,25.4197439334261,26.0497040978847,17924.4032195327,0.0,1.0
2016-05-17,29.22,30.42,29.1,30.42,9456,24.8749135209213,25.8964705443678,24.7727578185767,25.8964705443678,11107.7499733863,0.0,1.0
2016-05-18,29.08,29.66,28.1,29.36,7600,24.7557318681859,25.2494844295183,23.9214602990379,24.9940951736567,8927.54862497206,0.0,1.0
2016-05-19,28.34,28.9277,27.54,28.13,8004,24.1257717037272,24.6260792559601,23.4447336880963,23.9469992246241,9402.11831503638,0.0,1.0
2016-05-20,28.94,29.49,27.99,28.44,11097,24.6365502154505,25.1047638511968,23.8278175718887,24.2109014556811,13035.3956699098,0.0,1.0
2016-05-23,28.86,29.45,28.59,28.91,11958,24.5684464138874,25.0707119504152,24.3385960836119,24.6110112898643,14046.7929549231,0.0,1.0
2016-05-24,29.38,29.9099,28.2801,28.81,17905,25.0111211240475,25.4622236796511,24.0747789823069,24.5258815379104,21032.5997539638,0.0,1.0
2016-05-25,29.98,30.17,29.2695,29.4,8374,25.5218996357707,25.6836461644831,24.9170527481385,25.0281470744383,9836.74897177844,0.0,1.0
2016-05-26,29.95,30.37,29.8536,30.29,3249,25.4963607101846,25.8539056683908,25.414295629301,25.7858018668277,3816.52703717555,0.0,1.0
2016-05-27,29.41,29.43,29.02,29.03,2826,25.0366600496337,25.0536860000244,24.7046540170136,24.713166992209,3319.63847554882,0.0,1.0
2016-05-31,30.45,30.95,29.5401,29.5401,44926,25.9220094699539,26.3476582297233,25.1474138569257,25.1474138569257,52773.5591480915,0.0,1.0
2016-06-01,30.3,30.63,29.46,30.63,5912,25.7943148420231,26.0752430234709,25.0792249256106,26.0752430234709,6944.69308826775,0.0,1.0
2016-06-02,30.43,30.76,29.79,29.79,17246,25.9049835195632,26.1859117010109,25.3601531070584,25.3601531070584,20258.4873139826,0.0,1.0
2016-06-03,28.75,30.48,28.54,30.255,19044,24.4748036867381,25.9475483955401,24.296031207635,25.7560064536439,22370.557370259,0.0,1.0
2016-06-06,30.21,30.22,28.97,29.35,15859,25.7176980652646,25.72621104046,24.6620891410366,24.9855821984613,18629.2096899253,0.0,1.0
2016-06-07,29.9,30.29,29.86,30.07,6168,25.4537958342076,25.7858018668277,25.4197439334261,25.5985164125292,7245.41051563523,0.0,1.0
2016-06-08,29.99,30.48,29.75,29.87,18858,25.5304126109661,25.9475483955401,25.3261012062768,25.4282569086215,22152.0673644373,0.0,1.0
2016-06-09,29.7,30.1399,29.54,29.93,14850,25.2835363302999,25.658022109145,25.1473287271737,25.4793347597938,17443.9601422151,0.0,1.0
2016-06-10,29.86,30.11,29.14,29.2,7567,25.4197439334261,25.6325683133108,24.8068097193582,24.8578875705305,8888.78426910047,0.0,1.0
2016-06-13,29.9,30.18,29.45,29.79,16913,25.4537958342076,25.6921591396785,25.0707119504152,25.3601531070584,19867.3197229148,0.0,1.0
2016-06-14,30.58,30.84,29.41,29.883,22319,26.032678147494,26.254015502574,25.0366600496337,25.4393237763755,26217.6260211515,0.0,1.0
2016-06-15,31.22,31.59,30.674,30.69,12498,26.5775085599987,26.8924886422281,26.1127001143306,26.1263208746432,14681.1187782764,0.0,1.0
2016-06-16,31.6,31.84,30.125,31.23,9272,26.9010016174235,27.1053130221128,25.6453377761039,26.5860215351941,10891.6093224659,0.0,1.0
2016-06-17,31.62,31.94,31.345,31.71,17771,26.9180275678142,27.1904427740666,26.6839207499411,26.9946443445727,20875.1929755761,0.0,1.0
2016-06-20,31.94,32.66,31.5,31.5,15318,27.1904427740666,27.8033769881345,26.8158718654696,26.8158718654696,17993.7091891213,0.0,1.0
2016-06-21,31.03,32.04,30.694,31.75,12854,26.4157620312864,27.2755725260205,26.1297260647214,27.0286962453543,15099.3039507093,0.0,1.0
2016-06-22,29.88,31.36,29.73,31.06,9229,25.4367698838169,26.6966902127342,25.3090752558861,26.4413009568726,10841.0981920878,0.0,1.0
2016-06-23,28.86,30.37,28.31,30.13,29960,24.5684464138874,25.8539056683908,24.1002327781411,25.6495942637015,35193.3364216003,0.0,1.0
2016-06-24,29.57,30.7575,27.66,27.66,69022,25.1728676527599,26.1837834572121,23.5468893904409,23.5468893904409,81078.5869990553,0.0,1.0
2016-06-27,27.9,29.08,27.77,29.08,16745,23.7512007951302,24.7557318681859,23.6405321175902,24.7557318681859,19669.9739112049,0.0,1.0
2016-06-28,27.94,28.52,27.72,27.96,12923,23.8363305470841,24.3311434217193,23.6486429049811,23.8533930600025,15147.8273590299,0.06,1.0
2016-06-29,28.79,28.79,27.885,28.09,11478,24.5614873461185,24.5614873461185,23.7894086365583,23.9642993939725,13454.055747655,0.0,1.0
2016-06-30,30.25,30.35,28.515,28.67,15434,25.8070507891658,25.8923633537581,24.3268777934897,24.4591122686078,18091.1218338828,0.0,1.0
2016-07-01,30.43,31.95,30.23,30.41,17918,25.9606134054319,27.2573643872347,25.7899882762474,25.9435508925135,21002.7679810491,0.0,1.0
2016-07-05,29.94,30.15,29.5,29.9,14024,25.5425818389298,25.7217382245735,25.1672065547237,25.5084568130928,16438.3758324719,0.0,1.0
2016-07-06,29.98,30.25,28.415,29.76,12997,25.5767068647667,25.8070507891658,24.2415652288974,25.3890192226636,15234.5672200968,0.0,1.0
2016-07-07,29.33,30.5599,29.2,29.705,12771,25.0221751949168,26.0714344268373,24.9112688609469,25.3420973121379,14969.6589957572,0.0,1.0
2016-07-08,30.63,30.67,29.6,29.64,13739,26.1312385346165,26.1653635604534,25.252519119316,25.2866441451529,16104.3101513357,0.0,1.0
2016-07-11,30.35,31.19,30.21,30.26,14133,25.8923633537581,26.6089888963333,25.7729257633289,25.8155820456251,16566.141303503,0.0,1.0
2016-07-12,29.75,31.046,29.65,30.4,28499,25.3804879662044,26.4861388033204,25.2951754016121,25.9350196360543,33405.3959533385,0.0,1.0
2016-07-13,29.87,30.0599,29.66,29.66,7573,25.4828630437152,25.6448716038759,25.3037066580714,25.3037066580714,8876.76983594623,0.0,1.0
2016-07-14,30.02,30.02,29.8473,29.8473,5740,25.6108318906036,25.6108318906036,25.4634970915527,25.4634970915527,6728.20003411216,0.0,1.0
2016-07-15,29.58,30.04,29.55,30.04,5983,25.2354566063975,25.627894403522,25.2098628370198,25.627894403522,7013.03498329149,0.0,1.0
2016-07-18,29.75,29.79,28.92,29.31,23699,25.3804879662044,25.4146129920413,24.6723936800885,25.0051126819984,27779.0265868335,0.0,1.0
2016-07-19,29.85,30.0,29.021,29.021,10009,25.4658005307967,25.5937693776851,24.7585593703267,24.7585593703267,11732.1522894475,0.0,1.0
2016-07-20,30.0,30.08,29.7,29.7,7715,25.5937693776851,25.662019429359,25.3378316839083,25.3378316839083,9043.21659637203,0.0,1.0
2016-07-21,29.86,30.034,29.85,30.034,2001,25.4743317872559,25.6227756496465,25.4658005307967,25.6227756496465,2345.49272966175,0.0,1.0
2016-07-22,29.97,30.09,29.8,29.85,9870,25.5681756083074,25.6705506858182,25.4231442485006,25.4658005307967,11569.2220098758,0.0,1.0
2016-07-25,29.82,30.13,29.756,30.13,4434,25.440206761419,25.7046757116551,25.38560672008,25.7046757116551,5197.35870230895,0.0,1.0
2016-07-26,29.9,30.06,29.705,29.9,2892,25.5084568130928,25.6449569164405,25.3420973121379,25.5084568130928,3389.88754331924,0.0,1.0
2016-07-27,29.99,30.1,29.9613,30.07,6710,25.5852381212259,25.6790819422774,25.5607534151879,25.6534881728997,7865.19551026004,0.0,1.0
2016-07-28,29.92,30.02,29.92,30.0,2169,25.5255193260113,25.6108318906036,25.5255193260113,25.5937693776851,2542.41565748942,0.0,1.0
2016-07-29,29.58,30.0,29.5,30.0,4092,25.2354566063975,25.5937693776851,25.1672065547237,25.5937693776851,4796.47988494547,0.0,1.0
2016-08-01,28.98,29.74,28.8,29.234,13356,24.7235812188438,25.3719567097452,24.5700186025777,24.9402751329082,15655.3727623,0.0,1.0
2016-08-02,28.59,28.943,28.53,28.63,20362,24.3908622169339,24.6920155699447,24.3396746781786,24.4249872427708,23867.5277168279,0.0,1.0
2016-08-03,28.76,28.76,28.56,28.57,14040,24.5358935767408,24.5358935767408,24.3652684475562,24.3737997040155,16457.130397027,0.0,1.0
2016-08-04,29.18,29.6,28.895,29.6,4913,24.8942063480284,25.252519119316,24.6510655389404,25.252519119316,5758.82347867475,0.0,1.0
2016-08-05,28.74,28.9567,28.55,28.9,12338,24.5188310638224,24.7037033912938,24.356737191097,24.65533116717,14462.1135924871,0.0,1.0
2016-08-08,28.56,29.8,28.55,28.74,9492,24.3652684475562,25.4231442485006,24.356737191097,24.5188310638224,11126.1454222636,0.0,1.0
2016-08-09,28.74,28.75,28.305,28.55,6702,24.5188310638224,24.5273623202816,24.1477214078459,24.356737191097,7855.81822798252,0.0,1.0
2016-08-10,28.59,28.81,28.3,28.81,9220,24.3908622169339,24.5785498590369,24.1434557796163,24.5785498590369,10807.3178248283,0.0,1.0
2016-08-11,27.97,28.685,27.9,28.54,13316,23.8619243164618,24.4719091532966,23.8022055212472,24.3482059346378,15608.4863509125,0.0,1.0
2016-08-12,28.16,28.5,27.9,28.04,5159,24.0240181891871,24.3140809088009,23.8022055212472,23.9216431116764,6047.17490870813,0.0,1.0
2016-08-15,28.32,28.692,27.95,28.692,13066,24.1605182925348,24.4778810328181,23.8448618035433,24.4778810328181,15315.4462797403,0.0,1.0
2016-08-16,28.49,28.66,27.95,28.66,15348,24.3055496523416,24.4505810121485,23.8448618035433,24.4505810121485,17990.3160493996,0.0,1.0
2016-08-17,28.23,28.5,28.09,28.31,4798,24.0837369844017,24.3140809088009,23.9642993939725,24.1519870360755,5624.02504593557,0.0,1.0
2016-08-18,28.01,28.33,27.78,28.19,12137,23.8960493422987,24.169049548994,23.6998304437364,24.0496119585648,14226.5093752647,0.0,1.0
2016-08-19,28.38,28.61,28.03,28.03,12531,24.2117058312901,24.4079247298524,23.9131118552171,23.9131118552171,14688.340527432,0.0,1.0
2016-08-22,28.33,28.43,28.115,28.43,6188,24.169049548994,24.2543621135863,23.9856275351206,24.2543621135863,7253.32784165262,0.0,1.0
2016-08-23,28.4,28.4,27.74,28.2,7356,24.2287683442086,24.2287683442086,23.6657054178995,24.058143215024,8622.41105416883,0.0,1.0
2016-08-24,28.35,28.4,28.02,28.25,5301,24.1861120619124,24.2287683442086,23.9045805987579,24.1007994973202,6213.62166913391,0.0,1.0
2016-08-25,28.2,28.39,28.0916,28.39,2490,24.058143215024,24.2202370877494,23.965664395006,24.2202370877494,2918.67910887444,0.0,1.0
2016-08-26,28.2,28.4,28.11,28.38,2678,24.058143215024,24.2287683442086,23.981361906891,24.2117058312901,3139.04524239589,0.0,1.0
2016-08-29,28.14,28.26,28.075,28.145,3406,24.0069556762686,24.1093307537794,23.9515025092837,24.0112213044983,3992.37792964914,0.0,1.0
2016-08-30,28.18,28.39,28.01,28.03,9186,24.0410807021056,24.2202370877494,23.8960493422987,23.9131118552171,10767.4643751488,0.0,1.0
2016-08-31,28.08,28.281,27.93,28.19,3762,23.9557681375133,24.1272463923438,23.8277992906249,24.0496119585648,4409.66699099825,0.0,1.0
2016-09-01,27.95,28.11,27.74,27.77,9801,23.8448618035433,23.981361906891,23.6657054178995,23.6912991872772,11488.3429502323,0.0,1.0
2016-09-02,28.16,28.16,27.99,28.11,1682,24.0240181891871,24.0240181891871,23.8789868293802,23.981361906891,1971.57359884611,0.0,1.0
2016-09-06,27.95,28.113,27.71,28.05,7945,23.8448618035433,23.9839212838287,23.6401116485218,23.9301743681356,9312.81346185038,0.0,1.0
2016-09-07,27.8,28.078,27.705,27.84,9131,23.7168929566549,23.9540618862214,23.6358460202922,23.7510179824918,10702.995559491,0.0,1.0
2016-09-08,27.89,28.0,27.7,27.7,6722,23.7936742647879,23.8875180858394,23.6315803920626,23.6315803920626,7879.26143367632,0.0,1.0
2016-09-09,27.65,27.92,27.65,27.69,8965,23.5889241097665,23.8192680341656,23.5889241097665,23.6230491356034,10508.4169522327,0.0,1.0
2016-09-12,28.07,28.11,27.6,27.65,10726,23.947236881054,23.981361906891,23.5462678274703,23.5889241097665,12572.5912135692,0.0,1.0
2016-09-13,26.65,27.93,26.57,27.704,9371,22.7357984638436,23.8277992906249,22.6675484121698,23.6349928946463,10984.3140278162,0.0,1.0
2016-09-14,26.7,26.894,26.5001,26.72,14429,22.7784547461398,22.9439611214488,22.6079149295198,22.7955172590582,16913.1007477708,0.0,1.0
2016-09-15,26.74,26.9096,26.6,26.65,6177,22.8125797719767,22.9572698815252,22.6931421815475,22.7357984638436,7240.43407852105,0.0,1.0
2016-09-16,27.36,27.51,26.81,26.81,21831,23.3415176724488,23.4694865193373,22.8722985671913,22.8722985671913,25589.4311750354,0.0,1.0
2016-09-19,27.34,27.79,26.724,27.37,8066,23.3244551595304,23.7083617001957,22.7989297616419,23.3500489289081,9454.64485629768,0.0,1.0
2016-09-20,27.67,27.93,26.8301,27.5,12538,23.6059866226849,23.8277992906249,22.8894463926743,23.460955262878,14696.5456494248,0.0,1.0
2016-09-21,27.01,27.625,26.82,27.0565,12340,23.0429236963758,23.5675959686184,22.8808298236505,23.0825940389113,14464.4579130565,0.0,1.0
2016-09-22,27.18,27.5,26.85,27.15,4194,23.1879550561827,23.460955262878,22.9064235930282,23.162361286805,4916.0402339837,0.0,1.0
2016-09-23,27.67,27.89,27.07,27.07,6629,23.6059866226849,23.7936742647879,23.0941112351312,23.0941112351312,7770.25052720028,0.0,1.0
2016-09-26,27.12,27.21,27.055,27.16,2484,23.1367675174274,23.2135488255604,23.0813143504424,23.1708925432643,2911.6461471663,0.0,1.0
2016-09-27,26.98,27.265,26.86,27.25,4050,23.0173299269982,23.2604707360862,22.9149548494874,23.2476738513973,4747.24915298854,0.0,1.0
2016-09-28,26.98,27.15,26.76,26.81,15448,23.0685174657535,23.2138713563828,22.8804124308215,22.9231635751242,18067.3526427844,0.06,1.0
2016-09-29,26.95,27.47,26.95,27.12,4537,23.0428667791719,23.4874786799203,23.0428667791719,23.1882206698012,5306.2907133812,0.0,1.0
2016-09-30,26.86,27.38,26.761,27.16,9077,22.965914719427,23.4105266201754,22.8812674537076,23.2224215852434,10616.0901047743,0.0,1.0
2016-10-03,27.0,27.35,26.85,26.912,3313,23.0856179234746,23.3848759335937,22.9573644905664,23.0103759095018,3874.75008451222,0.0,1.0
2016-10-04,26.79,27.781,26.68,26.91,6592,22.9060631174031,23.7533907974833,22.8120105999371,23.0086658637297,7709.73515155586,0.0,1.0
2016-10-05,26.84,27.03,26.74,27.03,5392,22.9488142617059,23.1112686100563,22.8633119731004,23.1112686100563,6306.26394678233,0.0,1.0
2016-10-06,26.75,26.82,26.68,26.7,8562,22.871862201961,22.9317138039848,22.8120105999371,22.8291110576582,10013.767046059,0.0,1.0
2016-10-07,26.71,26.795,26.7,26.7,5696,22.8376612865188,22.9103382318334,22.8291110576582,22.8291110576582,6661.80998532495,0.0,1.0
2016-10-10,26.93,27.662,26.711,26.711,3966,23.0257663214508,23.6516430740428,22.8385163094048,22.8385163094048,4638.47233177647,0.0,1.0
2016-10-11,26.73,26.84,26.72,26.84,4352,22.8547617442399,22.9488142617059,22.8462115153793,22.9488142617059,5089.92223597861,0.0,1.0
2016-10-12,26.73,26.8,26.73,26.73,1660,22.8547617442399,22.9146133462637,22.8547617442399,22.8547617442399,1941.4684999367,0.0,1.0
2016-10-13,26.73,26.9778,26.73,26.9778,1920,22.8547617442399,23.0666364154042,22.8547617442399,23.0666364154042,2245.55392763762,0.0,1.0
2016-10-14,26.82,27.05,26.73,26.73,3489,22.9317138039848,23.1283690677773,22.8547617442399,22.8547617442399,4080.592527879,0.0,1.0
2016-10-17,26.81,26.81,26.73,26.78,1095,22.9231635751242,22.9231635751242,22.8547617442399,22.8975128885426,1280.66747435584,0.0,1.0
2016-10-18,26.87,26.87,26.72,26.72,2614,22.9744649482875,22.9744649482875,22.8462115153793,22.8462115153793,3057.22810773164,0.0,1.0
2016-10-19,27.13,27.28,26.9,26.9,10231,23.1967708986617,23.3250243315699,23.0001156348692,23.0001156348692,11965.7615800315,0.0,1.0
2016-10-20,27.01,27.08,26.73,27.0,1256,23.0941681523352,23.154019754359,22.8547617442399,23.0856179234746,1468.96652766294,0.0,1.0
2016-10-21,26.8,27.07,26.76,26.89,2335,22.9146133462637,23.1454695254984,22.8804124308215,22.9915654060086,2730.9210526218,0.0,1.0
2016-10-24,26.85,27.0177,26.7,27.0177,6959,22.9573644905664,23.1007518285578,22.8291110576582,23.1007518285578,8138.96342834909,0.0,1.0
2016-10-25,26.54,26.78,26.54,26.7575,3205,22.6923073958895,22.8975128885426,22.6923073958895,22.8782748736064,3748.4376760826,0.0,1.0
2016-10-26,26.77,26.89,26.555,26.6,2812,22.8889626596821,22.9915654060086,22.7051327391803,22.7436087690528,3288.80085651927,0.0,1.0
2016-10-27,26.14,26.704,26.14,26.525,5521,22.3502982414676,22.8325311492024,22.3502982414676,22.6794820525987,6457.1371012955,0.0,1.0
2016-10-28,26.41,27.26,26.08,26.46,7055,22.5811544207024,23.3079238738488,22.2989968683044,22.6239055650051,8251.24112473096,0.0,1.0
2016-10-31,26.15,26.3,26.0,26.095,3913,22.3588484703282,22.4871019032364,22.23059503742,22.3118222115952,4576.48568689897,0.0,1.0
2016-11-01,25.9,26.205,25.755,26.2,12607,22.1450927488145,22.4058747290612,22.0211144303366,22.4015996146309,14744.6345654831,0.0,1.0
2016-11-02,25.8,25.925,25.75,25.85,6848,22.0595904602091,22.1664683209659,22.0168393159063,22.1023416045118,8009.14234190752,0.0,1.0
2016-11-03,25.5,25.8,25.5,25.7,2834,21.8030835943927,22.0595904602091,21.8030835943927,21.9740881716036,3314.53116194012,0.0,1.0
2016-11-04,25.25,25.445,25.01,25.445,6902,21.589327872879,21.7560573356597,21.3841223802259,21.7560573356597,8072.29854612236,0.0,1.0
2016-11-07,25.95,26.0,25.6,25.6,3681,22.1878438931173,22.23059503742,21.8885858829982,21.8885858829982,4305.14792064275,0.0,1.0
2016-11-08,26.0,26.15,25.95,26.018,4796,22.23059503742,22.3588484703282,22.1878438931173,22.245985449369,5609.20658174482,0.0,1.0
2016-11-09,26.55,26.55,25.305,26.0,8079,22.70085762475,22.70085762475,21.636354131612,22.23059503742,9448.86988613771,0.0,1.0
2016-11-10,27.3,27.3,25.955,26.4,8129,23.342124789291,23.342124789291,22.1921190075475,22.5726041918418,9507.34785300326,0.0,1.0
2016-11-11,28.65,28.65,26.7,27.1,10479,24.4964056854647,24.4964056854647,22.8291110576582,23.1711202120801,12255.8122956847,0.0,1.0
2016-11-14,27.5,28.75,27.2,28.75,20494,23.5131293665019,24.5819079740702,23.2566225006855,24.5819079740702,23968.9490588571,0.0,1.0
2016-11-15,27.5,28.0,26.5,27.7,4948,23.5131293665019,23.9406408095292,22.6581064804473,23.6841339437128,5786.97960101614,0.0,1.0
2016-11-16,27.4,27.5,26.9,27.0,9380,23.4276270778965,23.5131293665019,23.0001156348692,23.0856179234746,10970.4665839796,0.0,1.0
2016-11-17,27.8,27.8,27.05,27.3,1193,23.7696362323183,23.7696362323183,23.1283690677773,23.342124789291,1395.28428941234,0.0,1.0
2016-11-18,27.85,27.85,27.45,27.8,3017,23.812387376621,23.812387376621,23.4703782221992,23.7696362323183,3528.56052066809,0.0,1.0
2016-11-21,27.8,28.0,27.7,27.75,6357,23.7696362323183,23.9406408095292,23.6841339437128,23.7268850880156,7434.8887072877,0.0,1.0
2016-11-22,27.8,28.0,27.8,28.0,12176,23.7696362323183,23.9406408095292,23.7696362323183,23.9406408095292,14240.5544911019,0.0,1.0
2016-11-23,27.95,28.0,27.65,27.95,4048,23.8978896652265,23.9406408095292,23.6413827994101,23.8978896652265,4734.37619743599,0.0,1.0
2016-11-25,27.95,27.95,27.45,27.8,3998,23.8978896652265,23.8978896652265,23.4703782221992,23.7696362323183,4675.89823057043,0.0,1.0
2016-11-28,27.15,27.8,27.075,27.8,8500,23.2138713563828,23.7696362323183,23.1497446399287,23.7696362323183,9941.25436714574,0.0,1.0
2016-11-29,27.45,27.65,27.0,27.25,8134,23.4703782221992,23.6413827994101,23.0856179234746,23.2993736449883,9513.19564968981,0.0,1.0
2016-11-30,27.3,27.75,27.1,27.55,4441,23.342124789291,23.7268850880156,23.1711202120801,23.5558805108047,5194.01301699932,0.0,1.0
2016-12-01,27.3,27.7195,26.95,27.45,5864,23.342124789291,23.7008068899909,23.0428667791719,23.4703782221992,6858.29595399325,0.0,1.0
2016-12-02,25.85,27.345,25.8,27.1,8259,22.1023416045118,23.3806008191635,22.0595904602091,23.1711202120801,9659.39056685373,0.0,1.0
2016-12-05,26.25,26.35,25.75,25.85,7285,22.4443507589337,22.5298530475391,22.0168393159063,22.1023416045118,8520.23977231254,0.0,1.0
2016-12-06,27.7,27.75,26.35,26.35,5553,23.6841339437128,23.7268850880156,22.5298530475391,22.5298530475391,6494.56300008946,0.0,1.0
2016-12-07,27.65,27.8,27.6,27.75,5780,23.6413827994101,23.7696362323183,23.5986316551074,23.7268850880156,6760.05296965911,0.0,1.0
2016-12-08,28.5,28.5,27.125,27.9,13032,24.3681522525565,24.3681522525565,23.1924957842314,23.8551385209238,15241.6972838404,0.0,1.0
2016-12-09,29.85,30.292,28.4,28.4,20994,25.5224331487303,25.9003532643664,24.2826499639511,24.2826499639511,24553.7287275126,0.0,1.0
2016-12-12,29.55,30.1,29.1,30.1,3850,25.2659262829139,25.7361888702439,24.8811659841893,25.7361888702439,4502.80344864836,0.0,1.0
2016-12-13,29.65,30.0,29.4,29.4,9356,25.3514285715193,25.6506865816385,25.1376728500057,25.1376728500057,10942.3971598842,0.0,1.0
2016-12-14,28.6,29.65,28.6,29.65,3729,24.453654541162,25.3514285715193,24.453654541162,25.3514285715193,4361.2867688337,0.0,1.0
2016-12-15,28.45,28.97,28.45,28.85,7312,24.3254011082538,24.7700130090022,24.3254011082538,24.6674102626757,8551.81787441996,0.0,1.0
2016-12-16,28.3,29.45,28.3,28.65,27492,24.1971476753456,25.1804239943084,24.1971476753456,24.4964056854647,32153.5253013613,0.0,1.0
2016-12-19,28.6,28.95,28.15,28.45,4572,24.453654541162,24.7529125512811,24.0688942424374,24.3254011082538,5347.2252901871,0.0,1.0
2016-12-20,29.05,29.05,28.2,28.95,3357,24.8384148398866,24.8384148398866,24.1116453867402,24.7529125512811,3926.21069535391,0.0,1.0
2016-12-21,28.4,28.8915,28.25,28.8915,1992,24.2826499639511,24.7028937124469,24.1543965310429,24.7028937124469,2329.76219992403,0.0,1.0
2016-12-22,28.1,28.45,28.1,28.2,2099,24.0261430981347,24.3254011082538,24.0261430981347,24.1116453867402,2454.90504901634,0.0,1.0
2016-12-23,28.05,28.395,27.8,28.3,13799,23.983391953832,24.2783748495208,23.7696362323183,24.1971476753456,16138.7492955581,0.0,1.0
2016-12-27,28.55,28.55,28.05,28.05,5551,24.4109033968593,24.4109033968593,23.983391953832,23.983391953832,6492.22388141482,0.0,1.0
2016-12-28,28.05,28.27,28.0,28.2566,4847,24.0346933269952,24.2232007256383,23.9918507363945,24.2117189113573,5656.75409917941,0.06,1.0
2016-12-29,27.35,28.1,27.0,28.0304,4735,23.4348970585854,24.0775359175959,23.1349989243804,24.0178990314798,5526.0430492293,0.0,1.0
2016-12-30,27.15,27.45,26.755,27.45,5616,23.2635266961826,23.5205822397868,22.925070230437,23.5205822397868,6554.22550464028,0.0,1.0
2017-01-03,26.85,27.9,26.705,27.35,5068,23.0064711525783,23.9061655551931,22.8822276398363,23.4348970585854,5914.67501024164,0.0,1.0
2017-01-04,26.75,28.0,26.4,27.25,15551,22.9207859713769,23.9918507363945,22.620887837172,23.349211877384,18148.995872981,0.0,1.0
2017-01-05,27.3,27.3,26.6,26.6,7713,23.3920544679847,23.3920544679847,22.7922581995748,22.7922581995748,9001.55650236654,0.0,1.0
2017-01-06,27.1,27.1,27.1,27.1,447,23.2206841055819,23.2206841055819,23.2206841055819,23.2206841055819,521.677136854381,0.0,1.0
2017-01-09,26.9,27.175,26.85,26.95,5262,23.049313743179,23.2849479914829,23.0064711525783,23.0921563337797,6141.08522176233,0.0,1.0
2017-01-10,27.2,27.5,26.875,27.0,9471,23.3063692867833,23.5634248303875,23.0278924478787,23.1349989243804,11053.2531614046,0.0,1.0
2017-01-11,26.85,27.2733,26.85,27.0,7229,23.0064711525783,23.3691765246039,23.0064711525783,23.1349989243804,8436.69803651081,0.0,1.0
2017-01-12,26.55,27.0,26.45,26.85,8193,22.7494156089741,23.1349989243804,22.6637304277727,23.0064711525783,9561.74671643837,0.0,1.0
2017-01-13,26.5,26.7,26.425,26.55,10490,22.7065730183734,22.8779433807762,22.6423091324723,22.7494156089741,12242.4903033612,0.0,1.0
2017-01-17,26.55,26.6898,26.4,26.4,5148,22.7494156089741,22.8692034922937,22.620887837172,22.620887837172,6008.04004592027,0.0,1.0
2017-01-18,26.5,26.6,26.405,26.5,2508,22.7065730183734,22.7922581995748,22.6251720962321,22.7065730183734,2926.99386852526,0.0,1.0
2017-01-19,26.4,26.6,26.4,26.55,4461,22.620887837172,22.7922581995748,22.620887837172,22.7494156089741,5206.26780202997,0.0,1.0
2017-01-20,26.5,27.045,26.35,26.35,5303,22.7065730183734,23.1735572559211,22.5780452465713,22.5780452465713,6188.93480254762,0.0,1.0
2017-01-23,26.6,26.6,26.45,26.452,1796,22.7922581995748,22.7922581995748,22.6637304277727,22.6654441313967,2096.04505098539,0.0,1.0
2017-01-24,26.6,26.8742,26.405,26.405,11164,22.7922581995748,23.0272069664291,22.6251720962321,22.6251720962321,13029.0907289537,0.0,1.0
2017-01-25,26.6,26.8007,26.35,26.8007,7573,22.7922581995748,22.964228358246,22.5780452465713,22.964228358246,8838.16768992894,0.0,1.0
2017-01-26,26.65,26.65,26.405,26.6,3759,22.8351007901755,22.8351007901755,22.6251720962321,22.7922581995748,4386.98961394994,0.0,1.0
2017-01-27,26.55,26.675,26.3,26.36,2826,22.7494156089741,22.8565220854759,22.5352026559706,22.5866137646914,3298.11988534784,0.0,1.0
2017-01-30,26.35,26.605,26.25,26.5,7837,22.5780452465713,22.7965424586349,22.4923600653699,22.7065730183734,9146.27230766843,0.0,1.0
2017-01-31,26.95,27.3,26.442,26.442,3774,23.0921563337797,23.3920544679847,22.6568756132766,22.6568756132766,4404.49555813969,0.0,1.0
2017-02-01,27.0,27.5,26.805,27.345,4309,23.1349989243804,23.5634248303875,22.9679128210377,23.4306127995253,5028.87423424057,0.0,1.0
2017-02-02,27.55,27.85,27.0,27.25,12974,23.6062674209882,23.8633229645924,23.1349989243804,23.349211877384,15141.4746611829,0.0,1.0
2017-02-03,27.95,28.1456,26.7,27.55,2936,23.9490081457938,24.1166083602238,22.8779433807762,23.6062674209882,3426.49680940597,0.0,1.0
2017-02-06,27.3,28.0,27.3,27.4,2679,23.3920544679847,23.9918507363945,23.3920544679847,23.4777396491861,3126.56163228834,0.0,1.0
2017-02-07,27.6,27.6,27.405,27.405,1355,23.6491100115889,23.6491100115889,23.4820239082462,23.4820239082462,1581.37029180691,0.0,1.0
2017-02-08,26.35,27.25,26.35,27.25,11146,22.5780452465713,23.349211877384,22.5780452465713,23.349211877384,13008.083595926,0.0,1.0
2017-02-09,26.25,26.9,26.03,26.1,12900,22.4923600653699,23.049313743179,22.3038526667268,22.3638322935678,15055.1120031801,0.0,1.0
2017-02-10,26.3,26.5,26.1,26.2,10355,22.5352026559706,22.7065730183734,22.3638322935678,22.4495174747692,12084.9368056535,0.0,1.0
2017-02-13,26.25,26.505,26.15,26.4825,6390,22.4923600653699,22.7108572774335,22.4066748841685,22.6915781116632,7457.53222483109,0.0,1.0
2017-02-14,25.75,26.15,25.65,26.15,8856,22.0639341593628,22.4066748841685,21.9782489781614,22.4066748841685,10335.5094496251,0.0,1.0
2017-02-15,26.1,26.1,25.55,25.55,3819,22.3638322935678,22.3638322935678,21.89256379696,21.89256379696,4457.01339070891,0.0,1.0
2017-02-16,26.4,26.95,25.8,26.25,10278,22.620887837172,23.0921563337797,22.1067767499635,22.4923600653699,11995.0729588128,0.0,1.0
2017-02-17,26.3,26.65,25.95,26.55,8517,22.5352026559706,22.8351007901755,22.2353045217656,22.7494156089741,9939.87511093684,0.0,1.0
2017-02-21,26.15,26.4143,25.95,26.25,8461,22.4066748841685,22.6331408180838,22.2353045217656,22.4923600653699,9874.51958596179,0.0,1.0
2017-02-22,26.05,26.05,25.85,26.05,2736,22.3209897029671,22.3209897029671,22.1496193405642,22.3209897029671,3193.08422020937,0.0,1.0
2017-02-23,26.1,26.3,25.75,26.0538,4067,22.3638322935678,22.5352026559706,22.0639341593628,22.3242457398527,4746.44500131268,0.0,1.0
2017-02-24,25.9,25.95,25.7,25.95,3104,22.1924619311649,22.2353045217656,22.0210915687621,22.2353045217656,3622.56338433111,0.0,1.0
2017-02-27,25.75,25.95,25.6,25.8,7179,22.0639341593628,22.2353045217656,21.9354063875607,22.1067767499635,8378.34488921167,0.0,1.0
2017-02-28,25.6,25.95,25.5,25.95,7364,21.9354063875607,22.2353045217656,21.8497212063593,22.2353045217656,8594.25153421851,0.0,1.0
2017-03-01,25.85,26.2,25.8,26.2,5972,22.1496193405642,22.4495174747692,22.1067767499635,22.4495174747692,6969.69991341024,0.0,1.0
2017-03-02,25.6,25.902,25.55,25.902,9145,21.9354063875607,22.194175634789,21.89256379696,22.194175634789,10672.7906410142,0.0,1.0
2017-03-03,25.9,26.0,25.8,25.85,3674,22.1924619311649,22.2781471123664,22.1067767499635,22.1496193405642,4287.7892635414,0.0,1.0
2017-03-06,25.8,26.1,25.55,26.05,7396,22.1067767499635,22.3638322935678,21.89256379696,22.3209897029671,8631.59754848997,0.0,1.0
2017-03-07,25.8,25.9,25.725,25.9,8511,22.1067767499635,22.1924619311649,22.0425128640625,22.1924619311649,9932.87273326097,0.0,1.0
2017-03-08,25.55,26.0,25.55,25.9,4816,21.89256379696,22.2781471123664,21.89256379696,22.1924619311649,5620.57514785393,0.0,1.0
2017-03-09,25.75,25.9,25.5,25.65,7176,22.0639341593628,22.1924619311649,21.8497212063593,21.9782489781614,8374.84370037372,0.0,1.0
2017-03-10,25.7,25.95,25.6,25.8,6400,22.0210915687621,22.2353045217656,21.9354063875607,22.1067767499635,7469.20285429094,0.0,1.0
2017-03-13,25.8,26.6,25.65,25.95,8266,22.1067767499635,22.7922581995748,21.9782489781614,22.2353045217656,9646.94231149514,0.0,1.0
2017-03-14,25.8,25.975,25.7,25.8,4778,22.1067767499635,22.256725817066,22.0210915687621,22.1067767499635,5576.22675590658,0.0,1.0
2017-03-15,25.9,26.4,25.75,26.4,7617,22.1924619311649,22.620887837172,22.0639341593628,22.620887837172,8889.51845955221,0.0,1.0
2017-03-16,26.0,26.15,25.8,25.8,5963,22.2781471123664,22.4066748841685,22.1067767499635,22.1067767499635,6959.19634689636,0.0,1.0
2017-03-17,26.0,26.45,25.75,25.9,20107,22.2781471123664,22.6637304277727,22.0639341593628,22.1924619311649,23466.1346548793,0.0,1.0
2017-03-20,26.1,26.25,26.0,26.25,9375,22.3638322935678,22.4923600653699,22.2781471123664,22.4923600653699,10941.2151185902,0.0,1.0
2017-03-21,26.0,26.25,26.0,26.15,3940,22.2781471123664,22.4923600653699,22.2781471123664,22.4066748841685,4598.22800717284,0.0,1.0
2017-03-22,25.8,26.05,25.75,26.05,5553,22.1067767499635,22.3209897029671,22.0639341593628,22.3209897029671,6480.70053904337,0.0,1.0
2017-03-23,25.95,26.25,25.8,25.8,2630,22.2353045217656,22.4923600653699,22.1067767499635,22.1067767499635,3069.37554793519,0.0,1.0
2017-03-24,25.8,26.25,25.8,25.9,4871,22.1067767499635,22.4923600653699,22.1067767499635,22.1924619311649,5684.763609883,0.0,1.0
2017-03-27,25.95,26.1,25.75,25.75,4462,22.2353045217656,22.3638322935678,22.0639341593628,22.0639341593628,5207.43486497597,0.0,1.0
2017-03-28,26.45,26.45,25.9,25.9,3716,22.6637304277727,22.6637304277727,22.1924619311649,22.1924619311649,4336.80590727267,0.0,1.0
2017-03-29,26.35,26.525,26.1,26.1,5405,22.6294563552921,22.7797468623956,22.4147556308586,22.4147556308586,6293.64434407605,0.06,1.0
2017-03-30,26.35,26.6,26.15,26.4105,9151,22.6294563552921,22.8441570797256,22.4576957757453,22.681413930605,10655.5299523848,0.0,1.0
2017-03-31,26.4,26.5,26.25,26.3,6793,22.6723965001788,22.7582767899522,22.5435760655187,22.5865162104054,7909.84755398865,0.0,1.0
2017-04-03,26.7,26.75,26.25,26.25,10707,22.930037369499,22.9729775143857,22.5435760655187,22.5435760655187,12467.3543000966,0.0,1.0
2017-04-04,26.9,27.639,26.75,27.639,3766,23.1017979490458,23.7364532904713,22.9729775143857,23.7364532904713,4385.17383899916,0.0,1.0
2017-04-05,26.4,27.3412,26.25,27.2,8102,22.6723965001788,23.4807017875261,22.5435760655187,23.3594388183661,9434.06225267422,0.0,1.0
2017-04-06,26.75,26.9,26.5,26.5,5362,22.9729775143857,23.1017979490458,22.7582767899522,22.7582767899522,6243.57464809173,0.0,1.0
2017-04-07,26.8,27.15,26.8,26.95,2428,23.0159176592724,23.3164986734794,23.0159176592724,23.1447380939326,2827.19120581252,0.0,1.0
2017-04-10,26.9,26.9,26.8,26.9,4264,23.1017979490458,23.1017979490458,23.0159176592724,23.1017979490458,4965.0507831897,0.0,1.0
2017-04-11,27.85,27.85,26.8,26.8,3261,23.9176607018932,23.9176607018932,23.0159176592724,23.0159176592724,3797.14601406697,0.0,1.0
2017-04-12,27.4,27.9,27.4,27.85,4079,23.5311993979129,23.9606008467799,23.5311993979129,23.9176607018932,4749.63464930364,0.0,1.0
2017-04-13,27.6,27.85,27.5839,27.5839,3911,23.7029599774597,23.9176607018932,23.6891332508062,23.6891332508062,4554.01351150442,0.0,1.0
2017-04-17,28.1,28.1,27.8,27.8,5879,24.1323614263267,24.1323614263267,23.8747205570065,23.8747205570065,6845.57541143813,0.0,1.0
2017-04-18,28.2,28.25,27.35,27.8,6767,24.2182417161001,24.2611818609868,23.4882592530262,23.8747205570065,7879.57285409114,0.0,1.0
2017-04-19,28.5,28.65,28.15,28.3,10693,24.4758825854203,24.6047030200804,24.1753015712134,24.3041220058735,12451.0525386134,0.0,1.0
2017-04-20,29.4,30.45,28.8,30.45,18722,25.248805193381,26.1505482360017,24.7335234547405,26.1505482360017,21800.1127492676,0.0,1.0
2017-04-21,29.65,30.1,29.45,29.45,10976,25.4635059178145,25.8499672217948,25.2917453382677,25.2917453382677,12780.5810028823,0.0,1.0
2017-04-24,30.25,30.35,29.7,29.95,5270,25.9787876564549,26.0646679462283,25.5064460627012,25.7211467871347,6136.44878691596,0.0,1.0
2017-04-25,29.95,30.4,29.95,30.3,8643,25.7211467871347,26.107608091115,25.7211467871347,26.0217278013416,10064.0088928491,0.0,1.0
2017-04-26,30.1,30.15,29.9,30.05,9191,25.8499672217948,25.8929073666815,25.678206642248,25.8070270769081,10702.1064137656,0.0,1.0
2017-04-27,30.1,30.2,30.0,30.2,4275,25.8499672217948,25.9358475115682,25.7640869320214,25.9358475115682,4977.8593100694,0.0,1.0
2017-04-28,29.95,30.05,29.875,30.05,2333,25.7211467871347,25.8070270769081,25.6567365698046,25.8070270769081,2716.57211003319,0.0,1.0
2017-05-01,29.7,29.9,29.25,29.9,17208,25.5064460627012,25.678206642248,25.1199847587209,25.678206642248,20037.1936860056,0.0,1.0
2017-05-02,29.9,29.9,29.55,29.55,2851,25.678206642248,25.678206642248,25.3776256280411,25.3776256280411,3319.73728491412,0.0,1.0
2017-05-03,29.75,30.0,29.7,29.7,4946,25.5493862075879,25.7640869320214,25.5064460627012,25.5064460627012,5759.17944973175,0.0,1.0
2017-05-04,29.8,29.95,29.75,29.85,3048,25.5923263524746,25.7211467871347,25.5493862075879,25.6352664973613,3549.12635721439,0.0,1.0
2017-05-05,30.25,30.25,29.85,29.9,6198,25.9787876564549,25.9787876564549,25.6352664973613,25.678206642248,7217.02269094974,0.0,1.0
2017-05-08,30.3,30.4,30.15,30.15,3650,26.0217278013416,26.107608091115,25.8929073666815,25.8929073666815,4250.10210099493,0.0,1.0
2017-05-09,30.45,30.5,29.77,30.3,13851,26.1505482360017,26.1934883808884,25.5665622655426,26.0217278013416,16128.2641646249,0.0,1.0
2017-05-10,31.15,31.3,30.8975,30.9463,5108,26.7517102644156,26.8805306990757,26.5348625327377,26.5767721141471,5947.81411832384,0.0,1.0
2017-05-11,31.5,31.5,30.85,30.85,14701,27.0522912786225,27.0522912786225,26.4940693950953,26.4940693950953,17118.0139689661,0.0,1.0
2017-05-12,32.4,33.2,31.875,31.875,15320,27.8252138865831,28.5122562047703,27.3743423652727,27.3743423652727,17838.7847088335,0.0,1.0
2017-05-15,32.65,32.95,32.4,32.4,4898,28.0399146110166,28.2975554803368,27.8252138865831,27.8252138865831,5703.28769607484,0.0,1.0
2017-05-16,31.2,32.85,31.055,32.85,5521,26.7946504093022,28.2116751905634,26.6701239891308,28.2116751905634,6428.71608208028,0.0,1.0
2017-05-17,29.5,31.9,29.5,31.9,10374,25.3346854831544,27.3958124377161,25.3346854831544,27.3958124377161,12079.6052591017,0.0,1.0
2017-05-18,30.2,30.34,29.6,29.6,7349,25.9358475115682,26.056079917251,25.4205657729278,25.4205657729278,8557.26036718129,0.0,1.0
2017-05-19,30.65,31.1,30.2,30.2,8916,26.3223088155485,26.7087701195289,25.9358475115682,25.9358475115682,10381.8932417728,0.0,1.0
2017-05-22,30.6,30.8,30.55,30.775,2652,26.2793686706618,26.4511292502086,26.2364285257751,26.4296591777653,3088.01938954481,0.0,1.0
2017-05-23,30.3,30.8,30.3,30.8,3617,26.0217278013416,26.4511292502086,26.0217278013416,26.4511292502086,4211.67652035579,0.0,1.0
2017-05-24,30.15,31.02,30.15,30.65,2715,25.8929073666815,26.6400658877101,25.8929073666815,26.3223088155485,3161.37731621951,0.0,1.0
2017-05-25,29.85,30.6,29.65,30.4,10311,25.6352664973613,26.2793686706618,25.4635059178145,26.107608091115,12006.247332427,0.0,1.0
2017-05-26,29.65,29.7,29.6,29.7,4020,25.4635059178145,25.5064460627012,25.4205657729278,25.5064460627012,4680.93436876701,0.0,1.0
2017-05-30,29.5,29.85,29.5,29.85,3632,25.3346854831544,25.6352664973613,25.3346854831544,25.6352664973613,4229.14269337357,0.0,1.0
2017-05-31,29.95,30.4,29.95,30.35,4892,25.7211467871347,26.107608091115,25.7211467871347,26.0646679462283,5696.30122686772,0.0,1.0
2017-06-01,30.1,30.25,30.05,30.1,7771,25.8499672217948,25.9787876564549,25.8070270769081,25.8499672217948,9048.64203474837,0.0,1.0
2017-06-02,30.7,30.7,29.85,30.2,5502,26.3652489604352,26.3652489604352,25.6352664973613,25.9358475115682,6406.59226292441,0.0,1.0
2017-06-05,30.3,30.7,30.1,30.7,7768,26.0217278013416,26.3652489604352,25.8499672217948,26.3652489604352,9045.14880014482,0.0,1.0
2017-06-06,30.7,30.75,30.15,30.15,4823,26.3652489604352,26.4081891053219,25.8929073666815,25.8929073666815,5615.9568309859,0.0,1.0
2017-06-07,30.45,30.45,30.3,30.3,1669,26.1505482360017,26.1505482360017,26.0217278013416,26.0217278013416,1943.40285111247,0.0,1.0
2017-06-08,30.6,30.8,30.45,30.45,12293,26.2793686706618,26.4511292502086,26.1505482360017,26.1505482360017,14314.110993844,0.0,1.0
2017-06-09,31.55,31.575,30.35,30.35,6454,27.0952314235092,27.1167014959525,26.0646679462283,26.0646679462283,7515.11204378663,0.0,1.0
2017-06-12,31.9,32.1,31.6,31.6,5813,27.3958124377161,27.5675730172629,27.1381715683959,27.1381715683959,6768.72425015986,0.0,1.0
2017-06-13,32.05,32.1,30.9,32.05,4680,27.5246328723762,27.5675730172629,26.537009539982,27.5246328723762,5449.44598154965,0.0,1.0
2017-06-14,31.8,32.045,31.35,31.55,5245,27.3099321479427,27.5203388578875,26.9234708439624,27.0952314235092,6107.33849855297,0.0,1.0
2017-06-15,31.85,31.85,31.25,31.25,10404,27.3528722928294,27.3528722928294,26.837590554189,26.837590554189,12114.5376051373,0.0,1.0
2017-06-16,31.5,31.65,31.2,31.35,23183,27.0522912786225,27.1811117132826,26.7946504093022,26.9234708439624,26994.5526047576,0.0,1.0
2017-06-19,31.15,31.505,31.005,31.3,23852,26.7517102644156,27.0565852931111,26.6271838442441,26.8805306990757,27773.5439213509,0.0,1.0
2017-06-20,31.35,31.65,31.05,31.05,6283,26.9234708439624,27.1811117132826,26.6658299746421,26.6658299746421,7315.99767138386,0.0,1.0
2017-06-21,31.5,31.7083,31.3,31.55,5240,27.0522912786225,27.2311799222205,26.8805306990757,27.0952314235092,6101.51644088038,0.0,1.0
2017-06-22,31.45,31.683,31.35,31.35,3760,27.0093511337358,27.2094522089078,26.9234708439624,26.9234708439624,4378.18736979203,0.0,1.0
2017-06-23,31.6,31.75,31.2,31.475,18721,27.1381715683959,27.266992003056,26.7946504093022,27.0308212061791,21798.9483377331,0.0,1.0
2017-06-26,31.765,31.8,31.7,31.8,2510,27.279874046522,27.3099321479427,27.2240518581693,27.3099321479427,2922.67295164308,0.0,1.0
2017-06-27,31.55,32.6,31.35,32.6,4100,27.0952314235092,27.9969744661299,26.9234708439624,27.9969744661299,4774.08729152854,0.0,1.0
2017-06-28,31.45,31.8569,31.35,31.8569,2795,27.0608793075998,27.4109928780374,26.9748351762561,27.4109928780374,3248.33310110929,0.06,1.0
2017-06-29,31.0,31.7206,31.0,31.6,8199,26.6736807165531,27.2937147270159,26.6736807165531,27.1899455046154,9528.83116135781,0.0,1.0
2017-06-30,31.3,31.825,31.1,31.2,6384,26.9318131105842,27.3835448001388,26.7597248478968,26.8457689792405,7419.4484856822,0.0,1.0
2017-07-03,31.65,31.65,31.425,31.525,2627,27.2329675702872,27.2329675702872,27.0393682747639,27.1254124061076,3053.08445674924,0.0,1.0
2017-07-05,31.05,31.5395,31.05,31.5395,1821,26.7167027822249,27.1378888051524,26.7167027822249,27.1378888051524,2116.35584154563,0.0,1.0
2017-07-06,30.25,31.1,30.2,31.1,8579,26.0283497314752,26.7597248478968,25.9853276658033,26.7597248478968,9970.46499979127,0.0,1.0
2017-07-07,30.8,30.8,30.275,30.35,5112,26.5015924538656,26.5015924538656,26.0498607643111,26.1143938628189,5941.13732124176,0.0,1.0
2017-07-10,30.5,30.75,30.5,30.5,4370,26.2434600598345,26.4585703881938,26.2434600598345,26.2434600598345,5078.78914198483,0.0,1.0
2017-07-11,30.65,30.67,30.5,30.5,6946,26.37252625685,26.3897350831188,26.2434600598345,26.2434600598345,8072.60168883907,0.0,1.0
2017-07-12,30.75,30.85,30.7495,30.775,3930,26.4585703881938,26.5446145195375,26.458140167537,26.4800814210297,4567.42364485135,0.0,1.0
2017-07-13,30.85,30.85,30.45,30.45,2626,26.5446145195375,26.5446145195375,26.2004379941626,26.2004379941626,3051.92226243757,0.0,1.0
2017-07-14,31.35,31.35,30.84,30.84,1754,26.9748351762561,26.9748351762561,26.5360101064031,26.5360101064031,2038.48882266394,0.0,1.0
2017-07-17,32.1,32.1,31.5,31.5,3168,27.620166161334,27.620166161334,27.1039013732717,27.1039013732717,3681.83157936109,0.0,1.0
2017-07-18,31.85,32.025,31.8,31.8,1930,27.4050558329747,27.5556330628262,27.3620337673028,27.3620337673028,2243.03502151733,0.0,1.0
2017-07-19,32.55,32.55,31.95,31.95,1090,28.0073647523807,28.0073647523807,27.4910999643184,27.4910999643184,1266.79179971704,0.0,1.0
2017-07-20,32.5,32.95,32.3,32.75,1325,27.9643426867089,28.3515412777556,27.7922544240214,28.1794530150682,1539.90746295879,0.0,1.0
2017-07-21,32.3,33.1,32.3,32.8,11149,27.7922544240214,28.4806074747712,27.7922544240214,28.22247508074,12957.3043807755,0.0,1.0
2017-07-24,30.0,32.8,29.9,32.35,25800,25.8132394031159,28.22247508074,25.7271952717721,27.8352764896933,29984.6132410088,0.0,1.0
2017-07-25,30.4,31.0,30.2,30.2,7229,26.1574159284907,26.6736807165531,25.9853276658033,25.9853276658033,8401.50267904083,0.0,1.0
2017-07-26,30.2,31.0,30.1,30.95,5435,25.9853276658033,26.6736807165531,25.8992835344596,26.6306586508812,6316.5260839102,0.0,1.0
2017-07-27,30.3799,30.3799,29.75,30.2,3875,26.1401210580907,26.1401210580907,25.5981290747566,25.9853276658033,4503.50295770966,0.0,1.0
2017-07-28,30.9,31.1,30.5,30.6,2971,26.5876365852093,26.7597248478968,26.2434600598345,26.3295041911782,3452.87929996269,0.0,1.0
2017-07-31,30.2,30.2,30.2,30.2,1014,25.9853276658033,25.9853276658033,25.9853276658033,25.9853276658033,1178.46503203035,0.0,1.0
2017-08-01,30.95,30.95,30.25,30.25,2872,26.6306586508812,26.6306586508812,26.0283497314752,26.0283497314752,3337.82206310765,0.0,1.0
2017-08-02,31.0,31.0,30.9,30.925,3746,26.6736807165531,26.6736807165531,26.5876365852093,26.6091476180453,4353.57989150462,0.0,1.0
2017-08-03,30.7,31.0,30.655,31.0,1738,26.4155483225219,26.6736807165531,26.3768284634172,26.6736807165531,2019.89371367726,0.0,1.0
2017-08-04,30.45,30.45,30.1,30.1,1174,26.2004379941626,26.2004379941626,25.8992835344596,25.8992835344596,1364.41612189707,0.0,1.0
2017-08-07,30.6,30.85,30.1,30.2,6070,26.3295041911782,26.5446145195375,25.8992835344596,25.9853276658033,7054.51947181875,0.0,1.0
2017-08-08,30.55,30.6,30.075,30.45,3786,26.2864821255063,26.3295041911782,25.8777725016237,26.2004379941626,4400.06766397131,0.0,1.0
2017-08-09,31.05,31.25,30.05,30.15,6266,26.7167027822249,26.8887910449124,25.8562614687877,25.9423056001315,7282.30955690549,0.0,1.0
2017-08-10,31.05,31.25,30.95,31.1,3481,26.7167027822249,26.8887910449124,26.6306586508812,26.7597248478968,4045.59839891287,0.0,1.0
2017-08-11,30.95,31.0225,30.9,30.9,2366,26.6306586508812,26.6930406461054,26.5876365852093,26.5876365852093,2749.75174140415,0.0,1.0
2017-08-14,31.55,31.55,31.1,31.1,3700,27.1469234389435,27.1469234389435,26.7597248478968,26.7597248478968,4300.11895316794,0.0,1.0
2017-08-15,31.55,32.1,31.3,31.425,14210,27.1469234389435,27.620166161334,26.9318131105842,27.0393682747639,16514.7811687882,0.0,1.0
2017-08-16,32.2,32.25,31.85,31.85,2374,27.7062102926777,27.7492323583496,27.4050558329747,27.4050558329747,2759.04929589748,0.0,1.0
2017-08-17,31.7,32.0,31.5,32.0,4955,27.2759896359591,27.5341220299903,27.1039013732717,27.5341220299903,5758.67281431004,0.0,1.0
2017-08-18,31.4,31.8,31.4,31.6,6007,27.0178572419279,27.3620337673028,27.0178572419279,27.1899455046154,6981.30123018374,0.0,1.0
2017-08-21,31.6,31.6162,31.5,31.5,2605,27.1899455046154,27.2038846538931,27.1039013732717,27.1039013732717,3027.51618189256,0.0,1.0
2017-08-22,31.8,31.8,31.6,31.6,1591,27.3620337673028,27.3620337673028,27.1899455046154,27.1899455046154,1849.05114986221,0.0,1.0
2017-08-23,31.3,31.7,31.1,31.5,2869,26.9318131105842,27.2759896359591,26.7597248478968,27.1039013732717,3334.33548017266,0.0,1.0
2017-08-24,31.6,31.6,31.2,31.55,4248,27.1899455046154,27.1899455046154,26.8457689792405,27.1469234389435,4937.00143596146,0.0,1.0
2017-08-25,31.9,32.25,31.45,31.45,4284,27.4480778986465,27.7492323583496,27.0608793075998,27.0608793075998,4978.84043118148,0.0,1.0
2017-08-28,32.0,32.3,31.85,31.9,6278,27.5341220299903,27.7922544240214,27.4050558329747,27.4480778986465,7296.25588864548,0.0,1.0
2017-08-29,32.1,32.1,31.5,31.95,3175,27.620166161334,27.620166161334,27.1039013732717,27.4910999643184,3689.96693954276,0.0,1.0
2017-08-30,32.15,32.45,32.125,32.125,6112,27.6631882270058,27.921320621037,27.6416771941699,27.6416771941699,7103.33163290878,0.0,1.0
2017-08-31,32.0,32.45,31.2,32.15,6123,27.5341220299903,27.921320621037,26.8457689792405,27.6631882270058,7116.11577033709,0.0,1.0
2017-09-01,32.2,32.2,31.9,32.0,3220,27.7062102926777,27.7062102926777,27.4480778986465,27.5341220299903,3742.26568356777,0.0,1.0
2017-09-05,32.15,32.7,31.8,31.8,25451,27.6631882270058,28.1364309493963,27.3620337673028,27.3620337673028,29579.0074262371,0.0,1.0
2017-09-06,32.9,33.0,32.0,32.0,27946,28.3085192120837,28.3945633434275,27.5341220299903,27.5341220299903,32478.6822338463,0.0,1.0
2017-09-07,32.75,32.95,31.35,32.65,12262,28.1794530150682,28.3515412777556,26.9748351762561,28.0934088837244,14250.8266496609,0.0,1.0
2017-09-08,29.75,32.6,29.65,32.6,41300,25.5981290747566,28.0503868180526,25.5120849434129,28.0503868180526,47998.6250718475,0.0,1.0
2017-09-11,32.65,32.65,29.25,29.25,23591,28.0934088837244,28.0934088837244,25.167908418038,25.167908418038,27417.3260065365,0.0,1.0
2017-09-12,33.55,34.1,32.55,32.8,22659,28.8678060658179,29.3410487882084,28.0073647523807,28.22247508074,26334.1609080628,0.0,1.0
2017-09-13,31.95,33.25,31.0,33.25,32263,27.4910999643184,28.6096736717868,26.6736807165531,28.6096736717868,37495.8750773128,0.0,1.0
2017-09-14,34.0,34.4,32.1,32.1,27629,29.2550046568647,29.5991811822395,27.620166161334,27.620166161334,32110.2666370478,0.0,1.0
2017-09-15,31.3,34.345,31.0,34.05,71988,26.9318131105842,29.5518569100005,26.6736807165531,29.2980267225365,83664.0441082848,0.0,1.0
2017-09-18,32.05,32.6,30.5,30.5,20175,27.5771440956621,28.0503868180526,26.2434600598345,26.2434600598345,23447.270237882,0.0,1.0
2017-09-19,32.45,32.85,31.9,32.0,10264,27.921320621037,28.2654971464119,27.4480778986465,27.5341220299903,11928.7624149502,0.0,1.0
2017-09-20,33.25,33.4,32.1,32.1,10112,28.6096736717868,28.7387398688023,27.620166161334,27.620166161334,11752.1088795768,0.0,1.0
2017-09-21,32.7,33.8,32.7,33.5,8110,28.1364309493963,29.0829163941772,28.1364309493963,28.8247840001461,9425.39586761946,0.0,1.0
2017-09-22,33.2,33.95,31.85,31.85,10767,28.5666516061149,29.2119825911928,27.4050558329747,27.4050558329747,12513.3461537187,0.0,1.0
2017-09-25,33.65,33.95,33.3,33.3,13712,28.9538501971616,29.2119825911928,28.6526957374586,28.6526957374586,15936.0084015781,0.0,1.0
2017-09-26,34.1,34.8,33.9,33.9,7070,29.3410487882084,29.9433577076144,29.1689605255209,29.1689605255209,8216.71378348575,0.0,1.0
2017-09-27,34.05,34.4,33.35,34.2684,15480,29.2980267225365,29.5991811822395,28.6957178031305,29.4859471053912,17990.7679446053,0.0,1.0
2017-09-28,34.45,34.7,33.8,33.8,7006,29.6938297267176,29.9093147029638,29.1335687884777,29.1335687884777,8128.17687113073,0.06,1.0
2017-09-29,34.15,34.5,33.7,33.95,5451,29.4352477552223,29.7369267219669,29.0473747979792,29.2628597742254,6324.10678340472,0.0,1.0
2017-10-02,34.6,34.6,34.3,34.5,4777,29.8231207124653,29.8231207124653,29.5645387409699,29.7369267219669,5542.14971644183,0.0,1.0
2017-10-03,34.5,34.65,34.4,34.6,4368,29.7369267219669,29.8662177077145,29.6507327314684,29.8231207124653,5067.63867729074,0.0,1.0
2017-10-04,34.4,34.65,33.95,34.35,3453,29.6507327314684,29.8662177077145,29.2628597742254,29.6076357362192,4006.07975107256,0.0,1.0
2017-10-05,34.25,34.575,34.0,34.3,11141,29.5214417457207,29.8015722148407,29.3059567694746,29.5645387409699,12925.495078685,0.0,1.0
2017-10-06,34.1,34.35,33.7,34.0,2061,29.392150759973,29.6076357362192,29.0473747979792,29.3059567694746,2391.1179747931,0.0,1.0
2017-10-09,33.55,34.4,33.35,33.75,20314,28.9180838122315,29.6507327314684,28.7456958312346,29.0904717932284,23567.7683357336,0.0,1.0
2017-10-10,34.6,34.65,33.85,33.9,5560,29.8231207124653,29.8662177077145,29.1766657837269,29.2197627789761,6450.56571559903,0.0,1.0
2017-10-11,34.65,34.65,34.4,34.4,3000,29.8662177077145,29.8662177077145,29.6507327314684,29.6507327314684,3480.52106956783,0.0,1.0
2017-10-12,34.35,34.65,34.35,34.5,1193,29.6076357362192,29.8662177077145,29.6076357362192,29.7369267219669,1384.08721199814,0.0,1.0
2017-10-13,34.15,34.55,33.2,33.2,7202,29.4352477552223,29.7800237172161,28.616404845487,28.616404845487,8355.57091434247,0.0,1.0
2017-10-16,34.4,34.4,33.8,33.8,4137,29.6507327314684,29.6507327314684,29.1335687884777,29.1335687884777,4799.63855493403,0.0,1.0
2017-10-17,34.05,34.6,34.0,34.6,4475,29.3490537647238,29.8231207124653,29.3059567694746,29.8231207124653,5191.77726210533,0.0,1.0
2017-10-18,34.4,34.5,33.85,34.0,18801,29.6507327314684,29.7369267219669,29.1766657837269,29.3059567694746,21812.4255429815,0.0,1.0
2017-10-19,33.25,33.8,32.95,33.8,4940,28.6595018407362,29.1335687884777,28.4009198692408,29.1335687884777,5731.25802788834,0.0,1.0
2017-10-20,33.3,33.7,33.3,33.7,2782,28.7025988359854,29.0473747979792,28.7025988359854,29.0473747979792,3227.60320517923,0.0,1.0
2017-10-23,32.15,33.7,32.1,33.35,12262,27.7113679452532,29.0473747979792,27.6682709500039,28.7456958312346,14226.0497850135,0.0,1.0
2017-10-24,32.35,33.3,32.05,32.7,4562,27.8837559262501,28.7025988359854,27.6251739547547,28.1854348929947,5292.7123731228,0.0,1.0
2017-10-25,32.65,32.65,32.3,32.35,1543,28.1423378977454,28.1423378977454,27.8406589310009,27.8837559262501,1790.14800344772,0.0,1.0
2017-10-26,32.6,32.7,32.45,32.55,1862,28.0992409024962,28.1854348929947,27.9699499167485,28.056143907247,2160.24341051176,0.0,1.0
2017-10-27,33.55,33.65,32.65,32.65,6329,28.9180838122315,29.00427780273,28.1423378977454,28.1423378977454,7342.73928309825,0.0,1.0
2017-10-30,32.55,33.6,32.55,33.6,2229,28.056143907247,28.9611808074808,28.056143907247,28.9611808074808,2586.02715468889,0.0,1.0
2017-10-31,32.9,33.075,32.5,32.95,4792,28.3578228739916,28.5086623573639,28.0130469119978,28.4009198692408,5559.55232178966,0.0,1.0
2017-11-01,31.75,32.7,31.6,32.55,7529,27.3665919832594,28.1854348929947,27.2373009975117,28.056143907247,8734.94771092536,0.0,1.0
2017-11-02,31.75,31.8,31.54,31.54,5403,27.3665919832594,27.4096889785086,27.1855846032126,27.1855846032126,6268.41844629163,0.0,1.0
2017-11-03,31.6,32.0,31.6,31.9,3443,27.2373009975117,27.5820769595055,27.2373009975117,27.495882969007,3994.478014174,0.0,1.0
2017-11-06,31.8,31.95,31.45,31.85,5296,27.4096889785086,27.5389799642563,27.108010011764,27.4527859737578,6144.27986147706,0.0,1.0
2017-11-07,31.2,31.92,31.2,31.7,6836,26.8925250355179,27.5131217671067,26.8925250355179,27.3234949880101,7930.94734385519,0.0,1.0
2017-11-08,31.4,31.7,31.2,31.2,6780,27.0649130165148,27.3234949880101,26.8925250355179,26.8925250355179,7865.97761722326,0.0,1.0
2017-11-09,32.25,32.3,31.2,31.2,1691,27.7975619357516,27.8406589310009,26.8925250355179,26.8925250355179,1961.8537095464,0.0,1.0
2017-11-10,32.4,32.4,32.4,32.4,281,27.9268529214993,27.9268529214993,27.9268529214993,27.9268529214993,326.008806849519,0.0,1.0
2017-11-13,32.2,32.4,31.9,32.4,748,27.7544649405024,27.9268529214993,27.495882969007,27.9268529214993,867.809920012243,0.0,1.0
2017-11-14,31.9,31.989,31.86,31.86,937,27.495882969007,27.5725956205507,27.4614053728077,27.4614053728077,1087.08274739502,0.0,1.0
2017-11-15,31.55,31.9,31.45,31.9,2217,27.1942040022624,27.495882969007,27.108010011764,27.495882969007,2572.10507041062,0.0,1.0
2017-11-16,32.0,32.3833,31.65,32.35,3189,27.5820769595055,27.9124585250861,27.2803979927609,27.8837559262501,3699.79389695059,0.0,1.0
2017-11-17,32.25,32.25,31.8,31.8,4726,27.7975619357516,27.7975619357516,27.4096889785086,27.4096889785086,5482.98085825918,0.0,1.0
2017-11-20,32.1,32.3,31.7,32.296,4089,27.6682709500039,27.8406589310009,27.3234949880101,27.8372111713809,4743.95021782095,0.0,1.0
2017-11-21,32.0,32.0,31.705,31.95,3793,27.5820769595055,27.5820769595055,27.327804687535,27.5389799642563,4400.53880562358,0.0,1.0
2017-11-22,31.8,32.0,31.8,31.85,2399,27.4096889785086,27.5820769595055,27.4096889785086,27.4527859737578,2783.2566819644,0.0,1.0
2017-11-24,31.9,32.0,31.55,32.0,2076,27.495882969007,27.5820769595055,27.1942040022624,27.5820769595055,2408.52058014094,0.0,1.0
2017-11-27,31.95,32.3,31.75,31.925,1471,27.5389799642563,27.8406589310009,27.3665919832594,27.5174314666317,1706.61549777809,0.0,1.0
2017-11-28,31.95,32.3,31.55,31.55,5686,27.5389799642563,27.8406589310009,27.1942040022624,27.1942040022624,6596.74760052087,0.0,1.0
2017-11-29,32.3,32.3,31.55,31.55,7688,27.8406589310009,27.8406589310009,27.1942040022624,27.1942040022624,8919.41532761245,0.0,1.0
2017-11-30,32.05,32.5,31.4,31.4,5991,27.6251739547547,28.0130469119978,27.0649130165148,27.0649130165148,6950.60057592694,0.0,1.0
2017-12-01,32.4,32.5,31.875,32.1,5363,27.9268529214993,28.0130469119978,27.4743344713824,27.6682709500039,6222.01149869741,0.0,1.0
2017-12-04,31.95,32.4,31.05,32.3,5162,27.5389799642563,27.9268529214993,26.7632340497702,27.8406589310009,5988.81658703636,0.0,1.0
2017-12-05,32.0,32.05,31.775,32.05,2041,27.5820769595055,27.6251739547547,27.388140480884,27.6251739547547,2367.91450099597,0.0,1.0
2017-12-06,31.7,32.3,31.65,31.9,5824,27.3234949880101,27.8406589310009,27.2803979927609,27.495882969007,6756.851569721,0.0,1.0
2017-12-07,31.95,32.35,31.85,32.025,4765,27.5389799642563,27.8837559262501,27.4527859737578,27.6036254571301,5528.22763216355,0.0,1.0
2017-12-08,32.3,32.3,31.3,32.09,3865,27.8406589310009,27.8406589310009,26.9787190260163,27.6596515509541,4484.0713112932,0.0,1.0
2017-12-11,32.1,32.65,31.6,32.2,5332,27.6682709500039,28.1423378977454,27.2373009975117,27.7544649405024,6186.04611431188,0.0,1.0
2017-12-12,32.2,32.55,31.95,32.3,5724,27.7544649405024,28.056143907247,27.5389799642563,27.8406589310009,6640.8342007354,0.0,1.0
2017-12-13,31.4,31.45,31.0,31.35,11656,27.0649130165148,27.108010011764,26.7201370545209,27.0218160212655,13522.9845289608,0.0,1.0
2017-12-14,31.7,31.8,31.2,31.25,3975,27.3234949880101,27.4096889785086,26.8925250355179,26.9356220307671,4611.69041717737,0.0,1.0
2017-12-15,31.65,31.68,31.1,31.6,14728,27.2803979927609,27.3062561899104,26.8063310450194,27.2373009975117,17087.0381041983,0.0,1.0
2017-12-18,31.25,31.55,31.0,31.3,6599,26.9356220307671,27.1942040022624,26.7201370545209,26.9787190260163,7655.98617935934,0.0,1.0
2017-12-19,30.3,31.5,30.0,31.5,9532,26.1167791210318,27.1511070070132,25.8581971495364,27.1511070070132,11058.7756117068,0.0,1.0
2017-12-20,29.9,30.65,29.8,30.3,11789,25.7720031590379,26.4184580877764,25.6858091685395,26.1167791210318,13677.2876297117,0.0,1.0
2017-12-21,30.0,30.3,29.9,30.0,9661,25.8581971495364,26.1167791210318,25.7720031590379,25.8581971495364,11208.4380176982,0.0,1.0
2017-12-22,30.15,30.4,29.8,30.02,5849,25.9874881352841,26.2029731115302,25.6858091685395,25.8754359476361,6785.85591196739,0.0,1.0
2017-12-26,29.95,31.4,29.8,31.25,4927,25.8151001542872,27.0649130165148,25.6858091685395,26.9356220307671,5716.17576992021,0.0,1.0
2017-12-27,30.45,31.0,29.96,29.96,9865,26.2460701067794,26.7201370545209,25.823719553337,25.823719553337,11445.1134504289,0.0,1.0
2017-12-28,29.65,30.5,29.41,30.0,10299,25.6082345770909,26.3423660911053,25.4009503848986,25.910524024038,11924.4983124756,0.06,1.0
2017-12-29,29.5,29.95,29.5,29.75,8695,25.4786819569707,25.8673398173313,25.4786819569707,25.6946029905043,10067.3378800831,0.0,1.0
2018-01-02,28.9,30.6,28.41,29.6,9054,24.9604714764899,26.4287345045188,24.537266250764,25.5650503703842,10482.9990990537,0.0,1.0
2018-01-03,28.8,29.04,28.55,28.9,7211,24.8741030630765,25.0813872552688,24.6581820295428,24.9604714764899,8349.11713091189,0.0,1.0
2018-01-04,29.0,29.25,28.9,28.9,1711,25.0468398899034,25.262760923437,24.9604714764899,24.9604714764899,1981.04831659829,0.0,1.0
2018-01-05,28.9,29.5,28.85,29.1,2339,24.9604714764899,25.4786819569707,24.9172872697832,25.1332083033169,2708.16599212356,0.0,1.0
2018-01-08,27.6,28.75,27.6,28.75,11492,23.837682102115,24.8309188563697,23.837682102115,24.8309188563697,13305.7903298349,0.0,1.0
2018-01-09,27.7,27.85,27.7,27.7,2094,23.9240505155284,24.0536031356486,23.9240505155284,23.9240505155284,2424.49747221322,0.0,1.0
2018-01-10,27.8,28.1,27.55,27.55,4655,24.0104189289419,24.2695241691823,23.7944978954082,23.7944978954082,5389.70187829633,0.0,1.0
2018-01-11,27.75,27.83,27.55,27.75,7009,23.9672347222351,24.0363294529659,23.7944978954082,23.9672347222351,8115.23533082258,0.0,1.0
2018-01-12,27.85,27.9,27.6,27.6,3698,24.0536031356486,24.0967873423553,23.837682102115,23.837682102115,4281.65790460577,0.0,1.0
2018-01-16,27.6,27.85,27.5,27.85,6147,23.837682102115,24.0536031356486,23.7513136887015,24.0536031356486,7117.18527301558,0.0,1.0
2018-01-17,27.45,27.6,27.4,27.6,4625,23.7081294819948,23.837682102115,23.664945275288,23.837682102115,5354.96695749098,0.0,1.0
2018-01-18,27.25,27.56,27.25,27.45,4893,23.5353926551678,23.8031347367496,23.5353926551678,23.7081294819948,5665.2655833521,0.0,1.0
2018-01-19,27.5,27.6,27.3,27.35,8038,23.7513136887015,23.837682102115,23.5785768618746,23.6217610685813,9306.64311444596,0.0,1.0
2018-01-22,28.4,28.45,28.05,28.25,4886,24.5286294094226,24.5718136161294,24.2263399624755,24.3990767893024,5657.16076849752,0.0,1.0
2018-01-23,27.45,28.2,27.45,28.2,5594,23.7081294819948,24.3558925825957,23.7081294819948,24.3558925825957,6476.90489950369,0.0,1.0
2018-01-24,27.1,27.5,27.1,27.45,7322,23.4058400350477,23.7513136887015,23.4058400350477,23.7081294819948,8477.63633789167,0.0,1.0
2018-01-25,27.0,27.1,27.0,27.05,4132,23.3194716216342,23.4058400350477,23.3194716216342,23.3626558283409,4784.15642558979,0.0,1.0
2018-01-26,27.05,27.15,26.95,27.1,4625,23.3626558283409,23.4490242417544,23.2762874149275,23.4058400350477,5354.966957491,0.0,1.0
2018-01-29,27.0,27.05,26.95,26.95,3749,23.3194716216342,23.3626558283409,23.2762874149275,23.2762874149275,4340.70726997486,0.0,1.0
2018-01-30,26.95,27.7,26.85,26.95,3912,23.2762874149275,23.9240505155284,23.189919001514,23.2762874149275,4529.43367301724,0.0,1.0
2018-01-31,26.9,27.1,26.85,27.1,1561,23.2331032082207,23.4058400350477,23.189919001514,23.4058400350477,1807.37371257156,0.0,1.0
2018-02-01,26.75,27.05,26.75,27.05,2590,23.1035505881005,23.3626558283409,23.1035505881005,23.3626558283409,2998.78149619496,0.0,1.0
2018-02-02,26.7,27.9,26.7,26.75,5385,23.0603663813938,24.0967873423553,23.0603663813938,23.1035505881005,6234.91828455979,0.0,1.0
2018-02-05,25.9,26.69,25.9,26.69,9028,22.3694190740861,23.0517295400525,22.3694190740861,23.0517295400525,10452.8955010224,0.0,1.0
2018-02-06,25.55,25.9,25.55,25.85,9322,22.067129627139,22.3694190740861,22.067129627139,22.3262348673794,10793.2977249148,0.0,1.0
2018-02-07,26.8,26.8,25.92,26.25,7762,23.1467347948073,23.1467347948073,22.3866927567688,22.6717085210332,8987.08184303676,0.0,1.0
2018-02-08,26.15,26.48,26.1,26.48,6665,22.5853401076198,22.8703558718842,22.5421559009131,22.8703558718842,7716.94157225458,0.0,1.0
2018-02-09,25.75,28.0,25.75,27.5,6093,22.2398664539659,24.1831557557688,22.2398664539659,23.7513136887015,7054.66241556599,0.0,1.0
2018-02-12,26.3,26.3,25.75,25.75,8429,22.71489272774,22.71489272774,22.2398664539659,22.2398664539659,9759.35491560898,0.0,1.0
2018-02-13,27.65,28.45,26.95,26.95,10287,23.8808663088217,24.5718136161294,23.2762874149275,23.2762874149275,11910.6043441535,0.0,1.0
2018-02-14,26.8,27.6,26.3,27.6,3566,23.1467347948073,23.837682102115,22.71489272774,23.837682102115,4128.82425306224,0.0,1.0
2018-02-15,26.8,27.0,26.6,27.0,2458,23.1467347948073,23.3194716216342,22.9739979679804,23.3194716216342,2845.94784465143,0.0,1.0
2018-02-16,26.75,28.2,26.65,26.65,5127,23.1035505881005,24.3558925825957,23.0171821746871,23.0171821746871,5936.19796563381,0.0,1.0
2018-02-20,25.85,26.85,25.75,26.85,7584,22.3262348673794,23.189919001514,22.2398664539659,23.189919001514,8780.98797959172,0.0,1.0
2018-02-21,26.5,26.9,26.25,26.75,2620,22.8876295545669,23.2331032082207,22.6717085210332,23.1035505881005,3033.5164170003,0.0,1.0
2018-02-22,26.4,26.55,26.39,26.4855,2673,22.8012611411534,22.9308137612736,22.7926242998121,22.8751061346219,3094.88144375642,0.0,1.0
2018-02-23,26.8,26.9,26.29,26.63,8179,23.1467347948073,23.2331032082207,22.7062558863986,22.9999084920044,9469.89724223109,0.0,1.0
2018-02-26,26.65,26.9,26.5,26.85,3998,23.0171821746871,23.2331032082207,22.8876295545669,23.189919001514,4629.00711265924,0.0,1.0
2018-02-27,27.0,27.0,26.52,26.6,6139,23.3194716216342,23.3194716216342,22.9049032372496,22.9739979679804,7107.9226274675,0.0,1.0
2018-02-28,26.6,26.9,26.33,26.9,4179,22.9739979679804,23.2331032082207,22.740803251764,23.2331032082207,4838.57446818482,0.0,1.0
2018-03-01,26.9,26.9,26.53,26.64,6152,23.2331032082207,23.2331032082207,22.9135400785909,23.0085453333457,7122.97442648316,0.0,1.0
2018-03-02,27.45,27.45,26.4,26.75,8279,23.7081294819948,23.7081294819948,22.8012611411534,23.1035505881005,9585.68031158224,0.0,1.0
2018-03-05,27.75,28.32,27.5,27.5,9372,23.9672347222351,24.4595346786919,23.7513136887015,23.7513136887015,10851.1892595904,0.0,1.0
2018-03-06,27.4,27.85,27.3,27.75,8724,23.664945275288,24.0536031356486,23.5785768618746,23.9672347222351,10100.9149701949,0.0,1.0
2018-03-07,27.15,27.9,27.05,27.2,4829,23.4490242417544,24.0967873423553,23.3626558283409,23.4922084484611,5591.16441896735,0.0,1.0
2018-03-08,27.1,27.4,27.1,27.3,3732,23.4058400350477,23.664945275288,23.4058400350477,23.5785768618746,4321.02414818516,0.0,1.0
2018-03-09,27.15,27.3,26.65,26.75,7284,23.4490242417544,23.5785768618746,23.0171821746871,23.1035505881005,8433.63877153824,0.0,1.0
2018-03-12,27.0,27.2,26.65,27.2,1647,23.3194716216342,23.4922084484611,23.0171821746871,23.4922084484611,1906.94715221355,0.0,1.0
2018-03-13,27.0,27.3,26.9,27.05,2763,23.3194716216342,23.5785768618746,23.2331032082207,23.3626558283409,3199.08620617246,0.0,1.0
2018-03-14,27.05,27.3,26.85,27.13,4717,23.3626558283409,23.5785768618746,23.189919001514,23.4317505590717,5461.48738129406,0.0,1.0
2018-03-15,27.0,27.15,27.0,27.05,3430,23.3194716216342,23.4490242417544,23.3194716216342,23.3626558283409,3971.35927874467,0.0,1.0
2018-03-16,27.25,27.25,26.85,27.0,11091,23.5353926551678,23.5353926551678,23.189919001514,23.3194716216342,12841.5002217368,0.0,1.0
2018-03-19,27.2,27.4,26.9,26.95,4044,23.4922084484611,23.664945275288,23.2331032082207,23.2762874149275,4682.26732456077,0.0,1.0
2018-03-20,27.35,27.5,27.15,27.2,16123,23.6217610685813,23.7513136887015,23.4490242417544,23.4922084484611,18667.704271487,0.0,1.0
2018-03-21,27.5,27.5,27.3,27.35,11159,23.7513136887015,23.7513136887015,23.5785768618746,23.6217610685813,12920.2327088956,0.0,1.0
2018-03-22,27.4,27.5,27.2,27.2,4013,23.664945275288,23.7513136887015,23.4922084484611,23.4922084484611,4646.37457306192,0.0,1.0
2018-03-23,27.2,27.42,27.2,27.35,6275,23.4922084484611,23.6822189579707,23.4922084484611,23.6217610685813,7265.38760178508,0.0,1.0
2018-03-26,27.15,27.8,26.95,27.5,20473,23.4490242417544,24.0104189289419,23.2762874149275,23.7513136887015,23704.2677882623,0.0,1.0
2018-03-27,27.2,27.2,26.78,26.78,3345,23.4922084484611,23.4922084484611,23.1294611121246,23.1294611121246,3872.94366979619,0.0,1.0
2018-03-28,27.35,27.35,27.0,27.0,2743,23.6735821166294,23.6735821166294,23.3706295118462,23.3706295118462,3168.97753919977,0.06,1.0
2018-03-29,27.2,27.2,26.95,27.15,3146,23.543745286008,23.543745286008,23.3273505683057,23.5004663424675,3634.5619169969,0.0,1.0
2018-04-02,27.4,27.5,26.85,26.85,6961,23.7168610601698,23.8034189472507,23.2407926812248,23.2407926812248,8042.01700706149,0.0,1.0
2018-04-03,27.45,27.75,27.45,27.5,4625,23.7601400037103,24.019813664953,23.7601400037103,23.8034189472507,5343.24503055011,0.0,1.0
2018-04-04,27.95,28.0,27.6,27.6,5189,24.1929294391148,24.2362083826553,23.8899768343317,23.8899768343317,5994.83210022154,0.0,1.0
2018-04-05,29.0,29.03,27.96,27.96,14200,25.1017872534644,25.1277546195887,24.2015852278229,24.2015852278229,16405.2063640674,0.0,1.0
2018-04-06,29.55,29.6,28.85,29.2,5584,25.5778556324094,25.6211345759499,24.9719504228431,25.2749030276262,6451.17410823608,0.0,1.0
2018-04-09,29.75,29.85,29.5,29.5,8560,25.7509714065713,25.8375292936522,25.534576688869,25.534576688869,9889.33566735328,0.0,1.0
2018-04-10,29.8,29.95,28.55,29.05,7564,25.7942503501117,25.9240871807331,24.7122767616003,25.1450661970049,8738.66062942294,0.0,1.0
2018-04-11,30.3,30.8,29.65,29.85,6364,26.2270397855163,26.6598292209208,25.6644135194903,25.8375292936522,7352.30516203695,0.0,1.0
2018-04-12,31.35,31.5,29.8,29.8,5909,27.1358975998658,27.2657344304872,25.7942503501117,25.7942503501117,6826.64538065312,0.0,1.0
2018-04-13,31.6,31.6,31.35,31.46,2146,27.3522923175681,27.3522923175681,27.1358975998658,27.2311112756548,2479.26569417526,0.0,1.0
2018-04-16,31.75,31.8,31.2,31.75,8863,27.4821291481895,27.5254080917299,27.0060607692445,27.4821291481895,10239.3904228683,0.0,1.0
2018-04-17,31.75,31.8,30.9,30.95,7883,27.4821291481895,27.5254080917299,26.7463871080017,26.7896660515422,9107.20012450304,0.0,1.0
2018-04-18,31.75,31.95,31.75,31.8,5140,27.4821291481895,27.6552449223513,27.4821291481895,27.5254080917299,5938.22258530326,0.0,1.0
2018-04-19,31.95,31.95,31.1,31.3,6643,27.6552449223513,27.6552449223513,26.9195028821636,27.0926186563254,7674.6328082042,0.0,1.0
2018-04-20,31.8,31.95,31.35,31.65,4055,27.5254080917299,27.6552449223513,27.1358975998658,27.3955712611086,4684.72618354179,0.0,1.0
2018-04-23,31.0,31.8,30.4,31.8,4491,26.8329449950827,27.5254080917299,26.3135976725972,27.5254080917299,5188.43533669201,0.0,1.0
2018-04-24,31.3,31.35,30.75,30.8,7922,27.0926186563254,27.1358975998658,26.6165502773804,26.6598292209208,9152.25667719308,0.0,1.0
2018-04-25,31.95,32.2,30.55,30.95,11234,27.6552449223513,27.8716396400536,26.4434345032186,26.7896660515422,12978.5977671784,0.0,1.0
2018-04-26,32.15,32.35,31.5,31.5,11501,27.8283606965131,28.001476470675,27.2657344304872,27.2657344304872,13287.0618586718,0.0,1.0
2018-04-27,32.05,32.35,31.95,31.95,8432,27.7418028094322,28.001476470675,27.6552449223513,27.6552449223513,9741.45775083213,0.0,1.0
2018-04-30,32.3,32.4,32.05,32.1,6587,27.9581975271345,28.0447554142154,27.7418028094322,27.7850817529727,7609.93621972619,0.0,1.0
2018-05-01,32.1,32.1,31.9,32.1,5142,27.7850817529727,27.7850817529727,27.6119659788109,27.7850817529727,5940.5331777489,0.0,1.0
2018-05-02,32.4,32.5,31.5,31.5,4232,28.0447554142154,28.1313133012963,27.2657344304872,27.2657344304872,4889.21361498121,0.0,1.0
2018-05-03,32.2,32.3,32.05,32.3,1682,27.8716396400536,27.9581975271345,27.7418028094322,27.9581975271345,1943.20824678601,0.0,1.0
2018-05-04,32.8,32.8,31.9,31.95,4651,28.3909869625391,28.3909869625391,27.6119659788109,27.6552449223513,5373.28273234347,0.0,1.0
2018-05-07,32.75,32.75,32.15,32.5,1781,28.3477080189986,28.3477080189986,27.8283606965131,28.1313133012963,2057.58257284535,0.0,1.0
2018-05-08,32.15,32.6,31.6,32.4,4822,27.8283606965131,28.2178711883772,27.3522923175681,28.0447554142154,5570.83838644599,0.0,1.0
2018-05-09,32.05,32.4,30.61,32.4,7441,27.7418028094322,28.0447554142154,26.4953692354671,28.0447554142154,8596.55919401588,0.0,1.0
2018-05-10,32.05,32.43,31.9,32.42,5865,27.7418028094322,28.0707227803397,27.6119659788109,28.0620669916316,6775.81234684896,0.0,1.0
2018-05-11,32.35,32.35,31.26,31.63,7828,28.001476470675,28.001476470675,27.057995501493,27.3782596836924,9043.65883224784,0.0,1.0
2018-05-14,31.65,32.17,31.65,32.0,6139,27.3955712611086,27.8456722739293,27.3955712611086,27.6985238658918,7092.36351190208,0.0,1.0
2018-05-15,31.1,32.75,30.85,32.75,2403,26.9195028821636,28.3477080189986,26.7031081644613,28.3477080189986,2776.17682344041,0.0,1.0
2018-05-16,31.3,31.55,31.0,31.1,2462,27.0926186563254,27.3090133740277,26.8329449950827,26.9195028821636,2844.33930058689,0.0,1.0
2018-05-17,30.45,31.7,30.45,31.45,11747,26.3568766161376,27.438850204649,26.3568766161376,27.2224554869468,13571.2647294859,0.0,1.0
2018-05-18,30.65,30.7,30.2,30.7,6787,26.5299923902995,26.5732713338399,26.1404818984354,26.5732713338399,7840.9954642905,0.0,1.0
2018-05-21,30.4,30.86,30.2,30.8,8366,26.3135976725972,26.7117639531694,26.1404818984354,26.6598292209208,9665.20820012589,0.0,1.0
2018-05-22,29.95,30.6,29.95,30.6,7122,25.9240871807331,26.486713446759,25.9240871807331,26.486713446759,8228.01969893576,0.0,1.0
2018-05-23,30.35,30.45,29.9,30.15,6266,26.2703187290567,26.3568766161376,25.8808082371926,26.0972029548949,7239.08613220045,0.0,1.0
2018-05-24,30.35,30.35,30.005,30.005,1391,26.2703187290567,26.2703187290567,25.9716940186276,25.9716940186276,1607.01704594491,0.0,1.0
2018-05-25,30.65,30.65,30.41,30.5,3536,26.5299923902995,26.5299923902995,26.3222534613053,26.4001555596781,4085.12744389734,0.0,1.0
2018-05-29,31.1,31.25,29.85,29.85,7417,26.9195028821636,27.0493397127849,25.8375292936522,25.8375292936522,8568.83208466814,0.0,1.0
2018-05-30,30.75,31.4065,30.5,31.35,13759,26.6165502773804,27.1848028060666,26.4001555596781,27.1358975998658,15895.720729803,0.0,1.0
2018-05-31,31.4,31.94,30.55,30.95,3738,27.1791765434063,27.6465891336432,26.4434345032186,26.7896660515422,4318.49728090732,0.0,1.0
2018-06-01,31.5,31.55,31.1,31.16,3860,27.2657344304872,27.3090133740277,26.9195028821636,26.9714376144121,4459.44342009156,0.0,1.0
2018-06-04,31.25,31.35,31.25,31.33,2508,27.0493397127849,27.1358975998658,27.0493397127849,27.1185860224497,2897.48292683669,0.0,1.0
2018-06-05,31.2,31.7,30.95,31.45,4060,27.0060607692445,27.438850204649,26.7896660515422,27.2224554869468,4690.50266465588,0.0,1.0
2018-06-06,30.95,31.25,30.95,31.0,7900,26.7896660515422,27.0493397127849,26.7896660515422,26.8329449950827,9126.84016029101,0.0,1.0
2018-06-07,30.4,31.2,30.25,31.15,5242,26.3135976725972,27.0060607692445,26.1837608419758,26.962781825704,6056.06280003107,0.0,1.0
2018-06-08,30.35,30.7,30.3,30.3,4068,26.2703187290567,26.5732713338399,26.2270397855163,26.2270397855163,4699.74503443846,0.0,1.0
2018-06-11,30.55,30.65,30.3,30.45,4059,26.4434345032186,26.5299923902995,26.2270397855163,26.3568766161376,4689.34736843306,0.0,1.0
2018-06-12,30.3,30.55,30.2,30.55,6369,26.2270397855163,26.4434345032186,26.1404818984354,26.4434345032186,7358.08164315106,0.0,1.0
2018-06-13,30.5,30.6,30.35,30.6,4305,26.4001555596781,26.486713446759,26.2703187290567,26.486713446759,4973.55023924719,0.0,1.0
2018-06-14,30.45,30.48,30.3,30.48,2078,26.3568766161376,26.3828439822619,26.2270397855163,26.3828439822619,2400.70555102339,0.0,1.0
2018-06-15,30.3,30.35,30.13,30.35,22480,26.2270397855163,26.2703187290567,26.0798913774787,26.2703187290567,25971.0590890306,0.0,1.0
2018-06-18,30.7,30.9,30.1,30.1,2257,26.5732713338399,26.7463871080017,26.0539240113544,26.0539240113544,2607.50357490846,0.0,1.0
2018-06-19,31.65,31.9,30.15,30.3,8283,27.3955712611086,27.6119659788109,26.0972029548949,26.2270397855163,9569.31861363169,0.0,1.0
2018-06-20,32.0,32.33,31.1,31.2,13266,27.6985238658918,27.9841648932588,26.9195028821636,27.0060607692445,15326.1596919519,0.0,1.0
2018-06-21,32.3,32.4,31.7,32.25,7994,27.9581975271345,28.0447554142154,27.438850204649,27.9149185835941,9235.43800523624,0.0,1.0
2018-06-22,32.1,32.65,32.0,32.45,23351,27.7850817529727,28.2611501319177,27.6985238658918,28.0880343577559,26977.3220991083,0.0,1.0
2018-06-25,31.8,32.21,31.65,32.1,4006,27.5254080917299,27.8802954287617,27.3955712611086,27.7850817529727,4628.11666862352,0.0,1.0
2018-06-26,32.25,32.3,30.97,31.2,7706,27.9149185835941,27.9581975271345,26.8069776289584,27.0060607692445,8902.71269306359,0.0,1.0
2018-06-27,32.4,33.15,32.3,32.3,10270,28.0447554142154,28.6939395673223,27.9581975271345,27.9581975271345,11864.8922083783,0.0,1.0
2018-06-28,32.0,32.03,31.5,31.7,4122,27.7504585981403,27.7764746530761,27.3168576825444,27.4902980487828,4753.21874532335,0.06,1.0
2018-06-29,31.7,32.0,31.4,32.0,5393,27.4902980487828,27.7504585981403,27.2301374994252,27.7504585981403,6218.85218183619,0.0,1.0
2018-07-02,31.5,31.8,31.3,31.45,2912,27.3168576825444,27.5770182319019,27.143417316306,27.2734975909848,3357.92648869034,0.0,1.0
2018-07-03,31.1,31.5,31.1,31.29,2181,26.9699769500676,27.3168576825444,26.9699769500676,27.1347452979941,2514.98546422858,0.0,1.0
2018-07-05,31.35,31.35,30.95,31.2,26664,27.1867774078656,27.1867774078656,26.8398966753888,27.0566971331868,30747.1675461673,0.0,1.0
2018-07-06,31.75,32.0,31.05,31.55,4552,27.5336581403423,27.7504585981403,26.926616858508,27.360217774104,5249.06640677145,0.0,1.0
2018-07-09,32.2,32.35,31.55,32.0,3600,27.9238989643787,28.0539792390575,27.360217774104,27.7504585981403,4151.28274700729,0.0,1.0
2018-07-10,31.15,32.63,31.0,32.4,16324,27.0133370416272,28.2967957517912,26.8832567669484,28.0973393306171,18823.7609894853,0.0,1.0
2018-07-11,31.5,31.7,31.3,31.3,5876,27.3168576825444,27.4902980487828,27.143417316306,27.143417316306,6775.815950393,0.0,1.0
2018-07-12,32.1,32.5,31.95,31.95,3143,27.8371787812595,28.1840595137363,27.7070985065807,27.7070985065807,3624.30046495664,0.0,1.0
2018-07-13,32.7,32.75,31.8,32.05,5897,28.3574998799746,28.4008599715342,27.5770182319019,27.7938186896999,6800.03176641723,0.0,1.0
2018-07-16,32.45,32.45,31.95,32.15,3782,28.1406994221767,28.1406994221767,27.7070985065807,27.8805388728191,4361.15315255043,0.0,1.0
2018-07-17,31.8,32.2,31.7,32.2,2710,27.5770182319019,27.9238989643787,27.4902980487828,27.9238989643787,3124.99340121938,0.0,1.0
2018-07-18,31.4,31.65,31.28,31.65,3750,27.2301374994252,27.4469379572232,27.1260732796822,27.4469379572232,4324.25286146592,0.0,1.0
2018-07-19,31.45,32.0,31.45,31.45,2255,27.2734975909848,27.7504585981403,27.2734975909848,27.2734975909848,2600.31738736151,0.0,1.0
2018-07-20,31.65,31.65,31.2,31.65,2290,27.4469379572232,27.4469379572232,27.0566971331868,27.4469379572232,2640.67708073519,0.0,1.0
2018-07-23,31.75,31.75,31.75,31.75,1045,27.5336581403423,27.5336581403423,27.5336581403423,27.5336581403423,1205.02513072851,0.0,1.0
2018-07-24,31.1,31.45,31.1,31.4,1972,26.9699769500676,27.2734975909848,26.9699769500676,27.2301374994252,2273.98043808288,0.0,1.0
2018-07-25,31.25,31.45,31.13,31.13,1513,27.1000572247464,27.2734975909848,26.9959930050034,26.9959930050034,1744.69188783945,0.0,1.0
2018-07-26,31.4,31.88,31.2,31.88,1830,27.2301374994252,27.6463943783973,27.0566971331868,27.6463943783973,2110.23539639537,0.0,1.0
2018-07-27,31.15,32.0,31.15,32.0,3721,27.0133370416272,27.7504585981403,27.0133370416272,27.7504585981403,4290.81197267059,0.0,1.0
2018-07-30,31.4,31.7,31.4,31.7,1865,27.2301374994252,27.4902980487828,27.2301374994252,27.4902980487828,2150.59508976905,0.0,1.0
2018-07-31,32.0,32.1,31.55,31.8,2675,27.7504585981403,27.8371787812595,27.360217774104,27.5770182319019,3084.6337078457,0.0,1.0
2018-08-01,31.4,31.4,31.4,31.4,447,27.2301374994252,27.2301374994252,27.2301374994252,27.2301374994252,515.450941086738,0.0,1.0
2018-08-02,31.6,31.9,31.35,31.45,939,27.4035778656636,27.6637384150211,27.1867774078656,27.2734975909848,1082.79291651107,0.0,1.0
2018-08-03,31.15,31.15,31.15,31.15,1901,27.0133370416272,27.0133370416272,27.0133370416272,27.0133370416272,2192.10791723913,0.0,1.0
2018-08-06,32.3,32.3,31.15,31.15,1199,28.0106191474979,28.0106191474979,27.0133370416272,27.0133370416272,1382.6077815727,0.0,1.0
2018-08-07,32.05,32.05,31.21,31.21,6430,27.7938186896999,27.7938186896999,27.0653691514987,27.0653691514987,7414.65223979358,0.0,1.0
2018-08-08,32.45,32.45,32.07,32.22,4908,28.1406994221767,28.1406994221767,27.8111627263238,27.9412430010025,5659.5821450866,0.0,1.0
2018-08-09,32.3,32.58,32.15,32.5,2415,28.0106191474979,28.2534356602316,27.8805388728191,28.1840595137363,2784.81884278406,0.0,1.0
2018-08-10,32.25,32.25,31.85,31.85,790,27.9672590559383,27.9672590559383,27.6203783234615,27.6203783234615,910.975936148822,0.0,1.0
2018-08-13,32.2,32.45,31.89,31.98,2242,27.9238989643787,28.1406994221767,27.6550663967092,27.7331145615165,2585.32664410843,0.0,1.0
2018-08-14,32.5,32.65,32.5,32.5,1426,28.1840595137363,28.314139788415,28.1840595137363,28.1840595137363,1644.36922145344,0.0,1.0
2018-08-15,32.2,32.5,32.15,32.15,4264,27.9238989643787,28.1840595137363,27.8805388728191,27.8805388728191,4916.96378701086,0.0,1.0
2018-08-16,32.4,32.59,32.2,32.35,3692,28.0973393306171,28.2621076785435,27.9238989643787,28.0539792390575,4257.37108387525,0.0,1.0
2018-08-17,32.1,32.7,32.1,32.15,3231,27.8371787812595,28.3574998799746,27.8371787812595,27.8805388728191,3725.77626543904,0.0,1.0
2018-08-20,32.3,32.4,32.1,32.1,2182,28.0106191474979,28.0973393306171,27.8371787812595,27.8371787812595,2516.13859832497,0.0,1.0
2018-08-21,32.0,32.3,32.0,32.25,3383,27.7504585981403,28.0106191474979,27.7504585981403,27.9672590559383,3901.05264809046,0.0,1.0
2018-08-22,32.2,32.2,31.81,32.15,2921,27.9238989643787,27.9238989643787,27.5856902502139,27.8805388728191,3368.30469555786,0.0,1.0
2018-08-23,32.25,32.25,32.0,32.0,616,27.9672590559383,27.9672590559383,27.7504585981403,27.7504585981403,710.330603376803,0.0,1.0
2018-08-24,32.1,32.35,32.05,32.35,2590,27.8371787812595,28.0539792390575,27.7938186896999,28.0539792390575,2986.61730965247,0.0,1.0
2018-08-27,32.15,32.45,32.15,32.25,4875,27.8805388728191,28.1406994221767,27.8805388728191,27.9672590559383,5621.5287199057,0.0,1.0
2018-08-28,31.8,32.3,31.8,32.05,3353,27.5770182319019,28.0106191474979,27.5770182319019,27.7938186896999,3866.45862519874,0.0,1.0
2018-08-29,32.1,32.3,31.91,31.99,1276,27.8371787812595,28.0106191474979,27.672410433333,27.7417865798284,1471.39910699481,0.0,1.0
2018-08-30,32.05,32.25,32.05,32.14,4865,27.7938186896999,27.9672590559383,27.7938186896999,27.8718668545072,5609.9973789418,0.0,1.0
2018-08-31,32.3,32.45,32.3,32.35,2821,28.0106191474979,28.1406994221767,28.0106191474979,28.0539792390575,3252.99128591877,0.0,1.0
2018-09-04,32.35,32.7,31.94,31.94,1498,28.0539792390575,28.3574998799746,27.6984264882688,27.6984264882688,1727.39487639359,0.0,1.0
2018-09-05,32.3,32.45,32.25,32.25,5618,28.0106191474979,28.1406994221767,27.9672590559383,27.9672590559383,6478.30735352415,0.0,1.0
2018-09-06,33.6,33.6,33.05,33.05,33300,29.1379815280473,29.1379815280473,28.6610205208918,28.6610205208918,38399.3654098175,0.0,1.0
2018-09-07,33.6,33.8,33.6,33.8,12075,29.1379815280473,29.3114218942857,29.1379815280473,29.3114218942857,13924.0942139203,0.0,1.0
2018-09-10,33.35,33.7,33.2,33.7,15382,28.9211810702494,29.2247017111665,28.7911007955706,29.2247017111665,17737.508670685,0.0,1.0
2018-09-11,33.2,33.375,33.2,33.35,24986,28.7911007955706,28.9428611160292,28.7911007955706,28.9211810702494,28812.2085324234,0.0,1.0
2018-09-12,33.3,33.45,33.25,33.4,20335,28.8778209786898,29.0079012533686,28.8344608871302,28.964541161809,23448.9818501092,0.0,1.0
2018-09-13,33.25,33.5,33.25,33.5,14258,28.8344608871302,29.0512613449281,28.8344608871302,29.0512613449281,16441.3859463416,0.0,1.0
2018-09-14,33.25,33.45,33.25,33.25,19861,28.8344608871302,29.0079012533686,28.8344608871302,28.8344608871302,22902.3962884199,0.0,1.0
2018-09-17,33.25,33.35,33.2,33.3,20636,28.8344608871302,28.9211810702494,28.7911007955706,28.8778209786898,23796.0752131229,0.0,1.0
2018-09-18,33.3,33.4,33.25,33.35,22536,28.8778209786898,28.964541161809,28.8344608871302,28.9211810702494,25987.0299962656,0.0,1.0
2018-09-19,33.2,33.4,33.2,33.4,25727,28.7911007955706,28.964541161809,28.7911007955706,28.964541161809,29666.680897849,0.0,1.0
2018-09-20,33.3,33.6,33.3,33.4,32348,28.8778209786898,29.1379815280473,28.8778209786898,28.964541161809,37301.5817500532,0.0,1.0
2018-09-21,34.65,34.65,33.2,33.3,125500,30.0485434507988,30.0485434507988,28.7911007955706,28.8778209786898,144718.32909706,0.0,1.0
2018-09-24,33.85,34.1,33.8,34.1,32017,29.3547819858453,29.5715824436433,29.3114218942857,29.5715824436433,36919.8943641479,0.0,1.0
2018-09-25,33.75,33.95,33.75,33.8,19243,29.2680618027261,29.4415021689645,29.2680618027261,29.3114218942857,22189.7594168504,0.0,1.0
2018-09-26,33.65,33.83,33.6,33.75,12238,29.1813416196069,29.3374379492215,29.1379815280473,29.2680618027261,14112.055071632,0.0,1.0
2018-09-27,33.75,33.8,33.6,33.6,11863,29.3200939125976,29.3635310887644,29.1897823840972,29.1897823840972,13655.3536013053,0.06,1.0
2018-09-28,33.8,33.8,33.67,33.8,12165,29.3635310887644,29.3635310887644,29.2505944307307,29.3635310887644,14002.9820922093,0.0,1.0
2018-10-01,33.65,33.95,33.63,33.7,14675,29.233219560264,29.4938426172649,29.2158446897973,29.2766567364308,16892.2122649545,0.0,1.0
2018-10-02,33.76,33.76,33.62,33.62,4674,29.328781347831,29.328781347831,29.2071572545639,29.2071572545639,5380.18399498449,0.0,1.0
2018-10-03,33.91,33.99,33.71,33.71,5856,29.4590928763314,29.5285923581983,29.2853441716642,29.2853441716642,6740.76967792666,0.0,1.0
2018-10-04,33.67,33.94,33.21,33.6,16693,29.2505944307307,29.4851551820315,28.8509724099961,29.1897823840972,19215.107280333,0.0,1.0
2018-10-05,33.74,33.98,33.56,33.63,8226,29.3114064773643,29.519904922965,29.1550326431638,29.2158446897973,9468.84757012032,0.0,1.0
2018-10-08,33.11,33.69,32.94,33.55,29433,28.7640980576624,29.2679693011975,28.6164116586953,29.1463452079304,33879.9648105218,0.0,1.0
2018-10-09,33.29,33.51,33.12,33.12,4561,28.920471891863,29.1115954669969,28.7727854928958,28.7727854928958,5250.11108282504,0.0,1.0
2018-10-10,33.08,33.97,32.83,33.97,8268,28.7380357519624,29.5112174877316,28.5208498711283,29.5112174877316,9517.19325428578,0.0,1.0
2018-10-11,32.9,33.55,32.9,33.13,7346,28.5816619177618,29.1463452079304,28.5816619177618,28.7814729281292,8455.89037808218,0.0,1.0
2018-10-12,33.27,33.39,32.91,33.2,5071,28.9030970213962,29.0073462441966,28.5903493529952,28.8422849747627,5837.1658191199,0.0,1.0
2018-10-15,32.82,33.3,32.82,33.26,7410,28.5121624358949,28.9291593270963,28.5121624358949,28.8944095861629,8529.5599920486,0.0,1.0
2018-10-16,33.29,33.48,32.84,32.84,6303,28.920471891863,29.0855331612969,28.5295373063617,28.5295373063617,7255.3058879733,0.0,1.0
2018-10-17,33.1,33.33,32.86,33.1,11111,28.7554106224291,28.9552216327964,28.5469121768284,28.7554106224291,12789.7356372,0.0,1.0
2018-10-18,33.41,33.86,32.99,33.5,12067,29.0247211146633,29.4156557001646,28.6598488348621,29.1029080317636,13890.1754958233,0.0,1.0
2018-10-19,33.46,33.85,33.25,33.33,6506,29.0681582908301,29.4069682649313,28.8857221509295,28.9552216327964,7488.97669477303,0.0,1.0
2018-10-22,33.88,33.88,33.21,33.21,6307,29.4330305706313,29.4330305706313,28.8509724099961,28.8509724099961,7259.91023884622,0.0,1.0
2018-10-23,33.68,33.73,33.39,33.7,6599,29.2592818659641,29.3027190421309,29.0073462441966,29.2766567364308,7596.02785256796,0.0,1.0
2018-10-24,33.53,33.69,33.41,33.69,5684,29.1289703374637,29.2679693011975,29.0247211146633,29.2679693011975,6542.78259039192,0.0,1.0
2018-10-25,33.34,33.68,33.2,33.44,4997,28.9639090680298,29.2592818659641,28.8422849747627,29.0507834203634,5751.98532797122,0.0,1.0
2018-10-26,33.42,33.42,33.1,33.1,3948,29.0334085498967,29.0334085498967,28.7554106224291,28.7554106224291,4544.49431155301,0.0,1.0
2018-10-29,33.44,33.64,33.13,33.13,4624,29.0507834203634,29.2245321250306,28.7814729281292,28.7814729281292,5322.62960907323,0.0,1.0
2018-10-30,33.37,33.49,33.11,33.49,3288,28.9899713737299,29.0942205965302,28.7640980576624,29.0942205965302,3784.77641752439,0.0,1.0
2018-10-31,33.1,33.58,33.1,33.58,4610,28.7554106224291,29.1724075136305,28.7554106224291,29.1724075136305,5306.51438101808,0.0,1.0
2018-11-01,33.01,33.37,32.82,33.0,3558,28.6772237053288,28.9899713737299,28.5121624358949,28.6685362700955,4095.57010144519,0.0,1.0
2018-11-02,33.57,33.63,32.83,32.83,6943,29.1637200783971,29.2158446897973,28.5208498711283,28.5208498711283,7992.00202763743,0.0,1.0
2018-11-05,33.26,33.68,33.1,33.22,8047,28.8944095861629,29.2592818659641,28.7554106224291,28.8596598452294,9262.80286855802,0.0,1.0
2018-11-06,33.06,33.45,33.03,33.45,2984,28.7206608814956,29.0594708555968,28.6945985757956,29.0594708555968,3434.84575118394,0.0,1.0
2018-11-07,33.37,33.45,33.21,33.45,3872,28.9899713737299,29.0594708555968,28.8509724099961,29.0594708555968,4457.01164496789,0.0,1.0
2018-11-08,33.26,33.51,33.11,33.35,2689,28.8944095861629,29.1115954669969,28.7640980576624,28.9725965032631,3095.27487430751,0.0,1.0
2018-11-09,33.11,33.44,33.1,33.27,5871,28.7640980576624,29.0507834203634,28.7554106224291,28.9030970213962,6758.03599370004,0.0,1.0
2018-11-12,33.1,33.37,33.1,33.17,1804,28.7554106224291,28.9899713737299,28.7554106224291,28.8162226690626,2076.56224367822,0.0,1.0
2018-11-13,33.48,33.48,33.2,33.38,3784,29.0855331612969,29.0855331612969,28.8422849747627,28.9986588089632,4355.71592576407,0.0,1.0
2018-11-14,32.8,33.34,32.8,33.24,6653,28.4947875654282,28.9639090680298,28.4947875654282,28.8770347156962,7658.18658935213,0.0,1.0
2018-11-15,33.36,33.38,32.81,33.38,7941,28.9812839384965,28.9986588089632,28.5034750006616,28.9986588089632,9140.78757042616,0.0,1.0
2018-11-16,33.21,33.48,32.84,33.33,4905,28.8509724099961,29.0855331612969,28.5295373063617,28.9552216327964,5646.0852578945,0.0,1.0
2018-11-19,33.42,33.79,32.81,32.92,10001,29.0334085498967,29.3548436535311,28.5034750006616,28.5990367882286,11512.02826997,0.0,1.0
2018-11-20,33.07,33.47,32.81,32.89,5010,28.729348316729,29.0768457260635,28.5034750006616,28.5729744825285,5766.94946830815,0.0,1.0
2018-11-21,33.23,33.23,32.93,32.93,3821,28.8683472804628,28.8683472804628,28.6077242234619,28.6077242234619,4398.30617133841,0.0,1.0
2018-11-23,33.47,33.55,32.85,33.55,1150,29.0768457260635,29.1463452079304,28.538224741595,29.1463452079304,1323.75087595896,0.0,1.0
2018-11-26,33.15,33.49,33.15,33.49,3318,28.7988477985959,29.0942205965302,28.7988477985959,29.0942205965302,3819.30904907115,0.0,1.0
2018-11-27,33.17,33.4,32.83,33.4,3127,28.8162226690626,29.01603367943,28.5208498711283,29.01603367943,3599.45129489014,0.0,1.0
2018-11-28,33.33,33.33,33.0,33.2,3555,28.9552216327964,28.9552216327964,28.6685362700955,28.8422849747627,4092.11683829052,0.0,1.0
2018-11-29,33.38,33.47,33.18,33.18,1806,28.9986588089632,29.0768457260635,28.824910104296,28.824910104296,2078.86441911468,0.0,1.0
2018-11-30,33.05,33.94,33.03,33.94,4078,28.7119734462623,29.4851551820315,28.6945985757956,29.4851551820315,4694.13571492228,0.0,1.0
2018-12-03,33.19,33.48,32.89,33.48,3801,28.8335975395293,29.0855331612969,28.5729744825285,29.0855331612969,4375.28441697392,0.0,1.0
2018-12-04,32.53,33.12,32.36,33.12,3807,28.2602268141274,28.7727854928958,28.1125404151603,28.7727854928958,4382.19094328327,0.0,1.0
2018-12-06,32.39,32.74,31.95,32.31,5629,28.1386027208604,28.442662954028,27.7563555705924,28.0691032389935,6479.47276588953,0.0,1.0
2018-12-07,32.45,32.71,31.91,32.71,14979,28.1907273322605,28.416600648328,27.721605829659,28.416600648328,17242.142931295,0.0,1.0
2018-12-10,32.68,33.29,31.95,31.96,11440,28.3905383426279,28.920471891863,27.7563555705924,27.7650430058258,13168.443496496,0.0,1.0
2018-12-11,32.7,32.9,32.01,32.79,4893,28.4079132130946,28.5816619177618,27.8084801819926,28.4861001301949,5632.27220527581,0.0,1.0
2018-12-12,33.1,33.1,32.49,32.74,5951,28.7554106224291,28.7554106224291,28.225477073194,28.442662954028,6850.12301115804,0.0,1.0
2018-12-13,32.33,32.97,32.06,32.9,5342,28.0864781094602,28.6424739643954,27.8519173581594,28.5816619177618,6149.11059075891,0.0,1.0
2018-12-14,32.25,32.65,32.24,32.24,2415,28.0169786275933,28.3644760369278,28.0082911923599,28.0082911923599,2779.87683951381,0.0,1.0
2018-12-17,32.1,32.45,31.965,32.03,3490,27.8866670990929,28.1907273322605,27.7693867234425,27.8258550524593,4017.29613660587,0.0,1.0
2018-12-18,31.65,32.2,31.33,31.94,11415,27.4957325135916,27.9735414514265,27.217734586124,27.7476681353591,13139.6663035404,0.0,1.0
2018-12-19,31.2,31.81,30.83,31.5,8618,27.1047979280903,27.6347314773254,26.7833628244559,27.3654209850911,9920.07395566459,0.0,1.0
2018-12-20,31.03,31.4,31.0,31.14,8760,26.9571115291231,27.2785466327575,26.931049223423,27.0526733166901,10083.5284116526,0.0,1.0
2018-12-21,30.89,31.33,30.8,31.01,17972,26.835487435856,27.217734586124,26.7573005187558,26.9397366586564,20687.348471943,0.0,1.0
2018-12-24,29.88,31.05,29.88,30.8,7578,25.9580564772864,26.9744863995898,25.9580564772864,26.7573005187558,8722.94272871043,0.0,1.0
2018-12-26,30.28,30.64,29.91,30.2,8276,26.3055538866209,26.618301555022,25.9841187829865,26.236054404754,9526.4019560316,0.0,1.0
2018-12-27,29.98,30.13,29.8,30.07,6315,26.0970554410202,26.2276277664423,25.9403686505138,26.1753988362735,7254.60006121667,0.06,1.0
2018-12-28,29.83,30.0,29.53,30.0,8448,25.9664831155982,26.1144650844098,25.7053384647541,26.1144650844098,9704.96616265373,0.0,1.0
2018-12-31,29.5,30.45,29.3001,30.45,7811,25.6792239996697,26.506182060676,25.5052146139906,26.506182060676,8973.18781918659,0.0,1.0
2019-01-02,29.75,29.75,29.3,29.37,2436,25.8968445420398,25.8968445420398,25.5051275657736,25.5660613176372,2798.44904974248,0.0,1.0
2019-01-03,30.01,31.15,29.77,29.77,1952,26.1231699061046,27.1155195793122,25.9142541854294,25.9142541854294,2242.43536334045,0.0,1.0
2019-01-04,30.82,30.94,29.91,30.04,7605,26.8282604633837,26.9327183237213,26.0361216891566,26.1492843711891,8736.53736588325,0.0,1.0
2019-01-07,30.75,30.75,30.15,30.4,7569,26.7673267115201,26.7673267115201,26.2450374098319,26.462657952202,8695.18097598557,0.0,1.0
2019-01-08,30.1,30.64,29.91,30.3,10790,26.2015133013579,26.6715736728772,26.0361216891566,26.3756097352539,12395.429083219,0.0,1.0
2019-01-09,30.02,31.01,29.81,31.01,6351,26.1318747277994,26.993652075585,25.9490734722086,26.993652075585,7295.95645111435,0.0,1.0
2019-01-10,30.01,30.18,29.87,30.18,1994,26.1231699061046,26.2711518749163,26.0013024023774,26.2711518749163,2290.68448488773,0.0,1.0
2019-01-11,29.77,29.9,29.65,29.9,3443,25.9142541854294,26.0274168674618,25.8097963250917,26.0274168674618,3955.27917826903,0.0,1.0
2019-01-14,29.25,29.74,28.76,29.73,9310,25.4616034572996,25.888139720345,25.0350671942542,25.8794348986501,10695.2219429813,0.0,1.0
2019-01-15,29.7,30.19,29.49,29.66,12670,25.8533204335657,26.2798566966111,25.6705191779749,25.8185011467865,14555.1516667641,0.0,1.0
2019-01-16,30.23,30.66,30.05,30.2,9202,26.3146759833903,26.6889833162669,26.1579891928839,26.2885615183059,10571.1527732883,0.0,1.0
2019-01-17,30.33,30.45,29.91,30.36,15176,26.4017242003383,26.506182060676,26.0361216891566,26.4278386654228,17434.0159190854,0.0,1.0
2019-01-18,30.35,31.49,30.22,30.31,4695,26.419133843728,27.4114835169355,26.3059711616955,26.3843145569487,5393.5625158214,0.0,1.0
2019-01-22,29.11,30.53,29.11,30.35,6773,25.3397359535723,26.5758206342344,25.3397359535723,26.419133843728,7780.74524380373,0.0,1.0
2019-01-23,29.99,30.85,29.55,30.85,5007,26.105760262715,26.8543749284681,25.7227481081437,26.8543749284681,5751.98456160125,0.0,1.0
2019-01-24,30.38,30.38,29.5,29.5,1281,26.4452483088124,26.4452483088124,25.6792239996697,25.6792239996697,1471.59820719217,0.0,1.0
2019-01-25,29.82,30.61,29.5,29.5,12529,25.9577782939034,26.6454592077928,25.6792239996697,25.6792239996697,14393.1724729982,0.0,1.0
2019-01-28,29.55,29.94,29.53,29.53,3843,25.7227481081437,26.062236154241,25.7053384647541,25.7053384647541,4414.7946215765,0.0,1.0
2019-01-29,29.86,30.84,29.8,30.84,6103,25.9925975806826,26.8456701067733,25.9403686505138,26.8456701067733,7011.0568762637,0.0,1.0
2019-01-30,30.0,30.92,29.86,30.92,8624,26.1144650844098,26.9153086803317,25.9925975806826,26.9153086803317,9907.15295770904,0.0,1.0
2019-01-31,29.6,30.56,29.55,29.55,15890,25.7662722166177,26.6019350993188,25.7227481081437,25.7227481081437,18254.2509853892,0.0,1.0
2019-02-01,29.95,30.4,29.85,29.85,5402,26.0709409759358,26.462657952202,25.9838927589878,25.9838927589878,6205.75606186737,0.0,1.0
2019-02-04,29.96,30.43,29.82,29.82,12015,26.0796457976306,26.4887724172864,25.9577782939034,25.9577782939034,13802.6951283481,0.0,1.0
2019-02-05,30.28,30.44,29.46,30.24,11810,26.3582000918643,26.4974772389812,25.6444047128905,26.3233808050851,13567.193463653,0.0,1.0
2019-02-06,29.7,30.3,29.7,30.3,3429,25.8533204335657,26.3756097352539,25.8533204335657,26.3756097352539,3939.19613775328,0.0,1.0
2019-02-07,29.8,30.08,29.56,29.56,6869,25.9403686505138,26.1841036579683,25.7314529298385,25.7314529298385,7891.0289501975,0.0,1.0
2019-02-08,29.6,29.74,29.43,29.43,2532,25.7662722166177,25.888139720345,25.6182902478061,25.6182902478061,2908.73275613628,0.0,1.0
2019-02-11,29.7,29.92,29.43,29.77,4702,25.8533204335657,26.0448265108514,25.6182902478061,25.9142541854294,5401.6040360793,0.0,1.0
2019-02-12,29.85,30.61,29.34,30.04,97689,25.9838927589878,26.6454592077928,25.5399468525528,26.1492843711891,112224.010353158,0.0,1.0
2019-02-13,29.89,30.62,29.54,29.56,34601,26.018712045767,26.6541640294876,25.7140432864489,25.7314529298385,39749.2346347043,0.0,1.0
2019-02-14,29.41,30.04,29.41,29.51,18238,25.6008806044164,26.1492843711891,25.6008806044164,25.6879288213645,20951.6066376041,0.0,1.0
2019-02-15,29.99,29.99,29.43,29.49,8860,26.105760262715,26.105760262715,25.6182902478061,25.6705191779749,10178.2670692604,0.0,1.0
2019-02-19,30.77,30.86,29.85,29.85,24321,26.7847363549097,26.8630797501629,25.9838927589878,25.9838927589878,27939.6877417024,0.0,1.0
2019-02-20,30.35,30.7,30.02,30.69,9659,26.419133843728,26.7238026030461,26.1318747277994,26.7150977813513,11096.1491672671,0.0,1.0
2019-02-21,30.43,30.43,30.02,30.35,4677,26.4887724172864,26.4887724172864,26.1318747277994,26.419133843728,5372.88432087257,0.0,1.0
2019-02-22,30.48,30.58,30.2,30.3,5785,26.5322965257604,26.6193447427084,26.2885615183059,26.3756097352539,6645.74209883426,0.0,1.0
2019-02-25,30.48,30.69,30.05,30.05,9407,26.5322965257604,26.7150977813513,26.1579891928839,26.1579891928839,10806.6544379834,0.0,1.0
2019-02-26,30.95,30.95,30.06,30.22,7919,26.9414231454161,26.9414231454161,26.1666940145787,26.3059711616955,9097.25698887963,0.0,1.0
2019-02-27,30.29,30.63,29.94,30.38,3528,26.3669049135591,26.6628688511824,26.062236154241,26.4452483088124,4052.92620997188,0.0,1.0
2019-02-28,30.26,30.26,29.73,29.73,2713,26.3407904484747,26.3407904484747,25.8794348986501,25.8794348986501,3116.66349423291,0.0,1.0
2019-03-01,30.22,30.28,29.8,30.21,2767,26.3059711616955,26.3582000918643,25.9403686505138,26.2972663400007,3178.69807907942,0.0,1.0
2019-03-04,30.22,30.23,29.68,29.68,7148,26.3059711616955,26.3146759833903,25.8359107901761,25.8359107901761,8211.54097190447,0.0,1.0
2019-03-05,30.0,30.01,29.7,29.74,1036,26.1144650844098,26.1231699061046,25.8533204335657,25.888139720345,1190.14499816635,0.0,1.0
2019-03-06,29.85,30.22,29.85,29.87,3982,25.9838927589878,26.3059711616955,25.9838927589878,26.0013024023774,4574.47623812585,0.0,1.0
2019-03-07,29.44,29.84,29.42,29.84,5317,25.6269950695009,25.975187937293,25.6095854261112,25.975187937293,6108.10903016452,0.0,1.0
2019-03-08,29.45,29.69,29.43,29.63,4676,25.6356998911957,25.8446156118709,25.6182902478061,25.7923866817021,5371.7355322643,0.0,1.0
2019-03-11,29.87,29.87,29.3,29.47,11415,26.0013024023774,26.0013024023774,25.5051275657736,25.6531095345853,13113.4219633869,0.0,1.0
2019-03-12,29.7,29.8,29.37,29.52,5112,25.8533204335657,25.9403686505138,25.5660613176372,25.6966336430593,5872.60736546946,0.0,1.0
2019-03-13,29.46,30.74,29.46,30.74,22356,25.6444047128905,26.7586218898253,25.6444047128905,26.7586218898253,25682.3181264544,0.0,1.0
2019-03-14,28.87,29.49,28.85,29.41,15807,25.1308202328971,25.6705191779749,25.1134105895075,25.6008806044164,18158.9015309029,0.0,1.0
2019-03-15,28.69,29.42,28.5,28.79,37556,24.9741334423906,25.6095854261112,24.8087418301893,25.0611816593386,43143.9049721383,0.0,1.0
2019-03-18,28.23,29.02,28.21,28.82,21297,24.5737116444297,25.2613925583191,24.5563020010401,25.0872961244231,24465.7509902979,0.0,1.0
2019-03-19,28.01,28.641,27.99,28.48,16918,24.382205567144,24.9314798160861,24.3647959237544,24.7913321867997,19435.2056746894,0.0,1.0
2019-03-20,28.17,28.57,27.6,28.22,6038,24.5214827142608,24.869675582053,24.0253078776571,24.5650068227349,6936.38561672625,0.0,1.0
2019-03-21,27.72,28.0,27.72,27.88,5728,24.1297657379947,24.3735007454492,24.1297657379947,24.2690428851115,6580.26114816295,0.0,1.0
2019-03-22,27.18,27.72,27.08,27.7,9520,23.6597053664753,24.1297657379947,23.5726571495273,24.1123560946051,10936.4675507178,0.0,1.0
2019-03-25,27.39,27.49,27.0,27.0,1901,23.8425066220662,23.9295548390142,23.5030185759689,23.5030185759689,2183.84714431874,0.0,1.0
2019-03-26,27.35,27.35,27.35,27.35,1131,23.807687335287,23.807687335287,23.807687335287,23.807687335287,1299.27991595187,0.0,1.0
2019-03-27,27.18,27.4,27.08,27.4,3594,23.6597053664753,23.851211443761,23.5726571495273,23.851211443761,4128.74625811761,0.0,1.0
2019-03-28,27.06,27.21,26.6,27.01,11183,23.6074764363065,23.7383382790798,23.206166785135,23.5638558220487,12818.4806544848,0.06,1.0
2019-03-29,27.21,27.49,27.2,27.49,6591,23.7383382790798,23.9826137189233,23.7296141562283,23.9826137189233,7554.91424427338,0.0,1.0
2019-04-01,27.76,27.79,27.23,27.23,1963,24.2181650359153,24.24433740447,23.7557865247829,23.7557865247829,2250.08294060213,0.0,1.0
2019-04-02,27.35,28.7,26.86,28.7,19847,23.8604759990016,25.0382325839614,23.4329939792754,25.0382325839614,22749.5650138209,0.0,1.0
2019-04-03,27.02,27.57,26.88,27.31,7349,23.5725799449003,24.0524067017358,23.4504422249785,23.8255795075954,8423.76950101122,0.0,1.0
2019-04-04,27.21,28.03,26.97,26.97,13034,23.7383382790798,24.4537163529073,23.5289593306425,23.5289593306425,14940.1839265452,0.0,1.0
2019-04-05,28.1,28.31,27.22,27.4,10032,24.5147852128682,24.6979917927508,23.7470624019314,23.9040966132593,11499.1503108103,0.0,1.0
2019-04-08,27.81,28.2,27.49,28.03,7842,24.2617856501731,24.6020264413837,23.9826137189233,24.4537163529073,8988.869292003,0.0,1.0
2019-04-09,27.72,28.28,27.13,28.07,9088,24.1832685445091,24.6718194241961,23.6685452962674,24.4886128443135,10417.0931045299,0.0,1.0
2019-04-10,27.98,28.04,27.14,27.93,8061,24.4100957386495,24.4624404757588,23.6772694191189,24.3664751243917,9239.89739388374,0.0,1.0
2019-04-11,27.7,27.81,27.0,27.0,3359,24.165820298806,24.2617856501731,23.5551316991972,23.5551316991972,3850.24380921169,0.0,1.0
2019-04-12,28.26,28.35,28.05,28.35,3785,24.654371178493,24.732888284157,24.4711645986104,24.732888284157,4338.54504848654,0.0,1.0
2019-04-15,27.91,28.2,27.91,28.2,2406,24.3490268786886,24.6020264413837,24.3490268786886,24.6020264413837,2757.87037956634,0.0,1.0
2019-04-16,27.72,28.2,27.7,28.2,2851,24.1832685445091,24.6020264413837,24.165820298806,24.6020264413837,3267.95031261165,0.0,1.0
2019-04-17,27.71,27.86,27.7,27.8,4863,24.1745444216575,24.3054062644309,24.165820298806,24.2530615273215,5574.1993582008,0.0,1.0
2019-04-18,27.44,27.58,27.21,27.51,8878,23.9389931046656,24.0611308245873,23.7383382790798,24.0000619646264,10176.3812260141,0.0,1.0
2019-04-22,27.35,27.5,27.26,27.45,7454,23.8604759990016,23.9913378417749,23.7819588933376,23.9477172275171,8544.12544026911,0.0,1.0
2019-04-23,27.3,27.34,27.23,27.29,2277,23.8168553847438,23.85175187615,23.7557865247829,23.8081312618922,2610.00451133523,0.0,1.0
2019-04-24,27.0,27.16,26.99,27.16,14514,23.5551316991972,23.694717664822,23.5464075763456,23.694717664822,16636.629546561,0.0,1.0
2019-04-25,27.0,27.47,26.99,26.99,4731,23.5551316991972,23.9651654732202,23.5464075763456,23.5464075763456,5422.89474884802,0.0,1.0
2019-04-26,27.01,27.19,26.99,26.99,5560,23.5638558220487,23.7208900333767,23.5464075763456,23.5464075763456,6373.13354546503,0.0,1.0
2019-04-29,26.92,27.37,26.9,27.09,7630,23.4853387163847,23.8779242447047,23.4678904706816,23.6336488048612,8745.86491940615,0.0,1.0
2019-04-30,27.78,27.93,27.0,27.0,5677,24.2356132816184,24.3664751243917,23.5551316991972,23.5551316991972,6507.24444920953,0.0,1.0
2019-05-01,27.15,27.9,27.15,27.9,2283,23.6859935419705,24.3403027558371,23.6859935419705,24.3403027558371,2616.88199357853,0.0,1.0
2019-05-02,27.15,27.35,27.0,27.0,1992,23.6859935419705,23.8604759990016,23.5551316991972,23.5551316991972,2283.32410477811,0.0,1.0
2019-05-03,27.54,27.54,27.1,27.22,2689,24.0262343331811,24.0262343331811,23.6423729277127,23.7470624019314,3082.25829204235,0.0,1.0
2019-05-06,27.21,27.73,27.21,27.5,4259,23.7383382790798,24.1919926673606,23.7383382790798,23.9913378417749,4881.86614570783,0.0,1.0
2019-05-07,26.91,27.34,26.86,26.88,5788,23.4766145935332,23.85175187615,23.4329939792754,23.4504422249785,6634.47787071071,0.0,1.0
2019-05-08,27.0,28.26,26.82,27.27,79511,23.5551316991972,24.654371178493,23.3980974878692,23.7906830161891,91139.2484412714,0.0,1.0
2019-05-09,26.94,27.31,26.92,27.0,11694,23.5027869620878,23.8255795075954,23.4853387163847,23.5551316991972,13404.2128922065,0.0,1.0
2019-05-10,27.0,27.1,26.92,27.03,4824,23.5551316991972,23.6423729277127,23.4853387163847,23.5813040677518,5529.49572361928,0.0,1.0
2019-05-13,26.97,28.0,26.9,26.9,23524,23.5289593306425,24.4275439843526,23.4678904706816,23.4678904706816,26964.3153819279,0.0,1.0
2019-05-14,26.15,27.99,26.01,27.99,26505,22.813581256815,24.4188198615011,22.6914435368933,24.4188198615011,30381.2778098113,0.0,1.0
2019-05-15,26.22,26.44,26.02,26.02,7244,22.8746501167759,23.0665808195101,22.7001676597448,22.7001676597448,8303.41356175336,0.0,1.0
2019-05-16,26.45,26.49,26.35,26.36,2566,23.0753049423617,23.1102014337679,22.9880637138461,22.9967878366977,2941.26990605454,0.0,1.0
2019-05-17,26.1,26.45,26.02,26.45,3410,22.7699606425573,23.0753049423617,22.7001676597448,23.0753049423617,3908.7024082798,0.0,1.0
2019-05-20,26.16,26.31,26.0,26.23,5510,22.8223053796666,22.9531672224399,22.6827194140417,22.8833742396275,6315.82119343746,0.0,1.0
2019-05-21,26.2,26.22,25.91,26.0,9069,22.8572018710728,22.8746501167759,22.6042023083777,22.6827194140417,10395.3144107594,0.0,1.0
2019-05-22,26.39,26.39,26.01,26.01,1380,23.0229602052523,23.0229602052523,22.6914435368933,22.6914435368933,1581.82091596075,0.0,1.0
2019-05-23,25.74,26.0,25.25,25.9,11148,22.4558922199013,22.6827194140417,22.0284102001751,22.5954781855262,12778.3620080655,0.0,1.0
2019-05-24,25.78,26.76,25.48,25.61,3663,22.4907887113075,23.3457527507599,22.2290650257609,22.3424786228311,4198.70290953928,0.0,1.0
2019-05-28,25.91,26.17,25.42,26.17,5752,22.6042023083777,22.8310295025181,22.1767202886516,22.8310295025181,6593.21297725087,0.0,1.0
2019-05-29,25.7,26.08,25.63,25.63,9376,22.4209957284951,22.7525123968542,22.3599268685342,22.3599268685342,10747.2122522086,0.0,1.0
2019-05-30,25.9,26.08,25.6,25.92,8515,22.5954781855262,22.7525123968542,22.3337544999795,22.6129264312293,9760.29355029399,0.0,1.0
2019-05-31,25.77,25.87,25.5,25.59,5137,22.482064588456,22.5693058169715,22.246513271464,22.325030377128,5888.27104731183,0.0,1.0
2019-06-03,25.95,26.0,25.27,25.27,4732,22.6390987997839,22.6827194140417,22.0458584458782,22.0458584458782,5424.04099588859,0.0,1.0
2019-06-04,27.08,27.08,25.705,25.8,7514,23.6249246820096,23.6249246820096,22.4253577899209,22.5082369570106,8612.90026270219,0.0,1.0
2019-06-05,26.54,27.75,25.4,26.89,3667,23.1538220480257,24.2094409130638,22.1592720429484,23.4591663478301,4203.28789770148,0.0,1.0
2019-06-06,27.71,28.0,26.57,26.77,90858,24.1745444216575,24.4275439843526,23.1799944165803,23.3544768736114,104145.713610407,0.0,1.0
2019-06-07,28.34,28.35,27.56,27.72,5200,24.7241641613055,24.732888284157,24.0436825788842,24.1832685445091,5960.48461086656,0.0,1.0
2019-06-10,29.22,29.41,28.49,28.5,10565,25.4918869722423,25.6576453064218,24.8550260040788,24.8637501269303,12110.0999834241,0.0,1.0
2019-06-11,29.2,29.4,28.86,29.18,9284,25.4744387265392,25.6489211835702,25.1778185495863,25.456990480836,10641.7575244779,0.0,1.0
2019-06-12,28.83,29.36,28.83,28.88,8605,25.1516461810316,25.614024692164,25.1516461810316,25.1952667952894,9863.45578394363,0.0,1.0
2019-06-13,29.4,29.94,28.7,29.34,6291,25.6489211835702,26.1200238175542,25.0382325839614,25.5965764464609,7211.04013210801,0.0,1.0
2019-06-14,29.84,30.22,29.45,29.45,7165,26.0327825890386,26.3642992573977,25.692541797828,25.692541797828,8212.86004554982,0.0,1.0
2019-06-17,29.97,30.38,29.75,29.95,7166,26.1461961861089,26.5038852230226,25.9542654833747,26.1287479404057,8214.00629259034,0.0,1.0
2019-06-18,30.13,30.2,29.87,30.17,6783,26.2857821517337,26.3468510116946,26.0589549575933,26.3206786431399,7774.99367605923,0.0,1.0
2019-06-19,30.18,30.18,30.06,30.12,3158,26.3294027659915,26.3294027659915,26.2247132917728,26.2770580288822,3619.84815406089,0.0,1.0
2019-06-20,30.45,30.62,30.1434,30.29,5628,26.5649540829835,26.7132641714599,26.2974724763548,26.4253681173586,6451.0783442225,0.0,1.0
2019-06-21,29.75,30.58,29.75,30.24,8210,25.9542654833747,26.6783676800537,25.9542654833747,26.3817475031008,9410.68820292585,0.0,1.0
2019-06-24,29.83,30.22,29.83,29.96,6055,26.0240584661871,26.3642992573977,26.0240584661871,26.1374720632573,6940.5258305379,0.0,1.0
2019-06-25,30.14,30.14,29.75,29.75,9727,26.2945062745853,26.2945062745853,25.9542654833747,25.9542654833747,11149.5449634421,0.0,1.0
2019-06-26,29.77,30.19,29.76,30.19,8722,25.9717137290778,26.3381268888431,25.9629896062262,26.3381268888431,9997.5666876881,0.0,1.0
2019-06-27,30.11,30.18,29.69,29.69,8870,26.3206786431399,26.3818691946185,25.9535353342685,25.9535353342685,10146.9914063029,0.06,1.0
2019-06-28,30.34,32.0,29.76,30.31,115987,26.5217333122838,27.9728235330614,26.0147258857471,26.4955087902216,132685.354255113,0.0,1.0
2019-07-01,29.81,31.5,29.7,30.8,8411,26.0584334225175,27.5357481653573,25.9622768416226,26.9238426505716,9621.91034029462,0.0,1.0
2019-07-02,30.41,30.46,29.8,30.12,16656,26.5829238637624,26.6266314005328,26.0496919151634,26.329420150494,19053.9220815536,0.0,1.0
2019-07-03,30.72,31.47,30.62,31.47,967,26.8539105917389,27.5095236432951,26.7664955181981,27.5095236432951,1106.2165377559,0.0,1.0
2019-07-05,30.29,30.64,29.88,30.64,4623,26.4780257755134,26.7839785329063,26.1196239739961,26.7839785329063,5288.56158639663,0.0,1.0
2019-07-08,30.35,30.4,30.07,30.38,4961,26.5304748196379,26.5741823564083,26.2857126137236,26.5566993417001,5675.22258925236,0.0,1.0
2019-07-09,30.49,30.5,29.88,30.4,3602,26.652855922595,26.6615974299491,26.1196239739961,26.5741823564083,4120.57080558094,0.0,1.0
2019-07-10,30.8,31.0,30.67,31.0,4716,26.9238426505716,27.0986727976532,26.8102030549685,27.0986727976532,5394.95056055515,0.0,1.0
2019-07-11,31.62,31.62,30.54,30.54,6060,27.6406462536063,27.6406462536063,26.6965634593655,26.6965634593655,6932.44283226553,0.0,1.0
2019-07-12,31.71,31.98,31.14,31.25,4909,27.719319819793,27.9553405183532,27.2210539006104,27.3172104815053,5615.73628112071,0.0,1.0
2019-07-15,32.26,32.29,30.85,31.63,11578,28.2001027242675,28.2263272463297,26.967550187342,27.6493877609604,13244.855299005,0.0,1.0
2019-07-16,31.1,32.73,30.45,32.73,5118,27.186087871194,28.6109535699093,26.6178898931787,28.6109535699093,5854.82548111139,0.0,1.0
2019-07-17,30.98,31.36,30.45,30.79,4148,27.081189782945,27.4133670624002,26.6178898931787,26.9151011432175,4745.17704096328,0.0,1.0
2019-07-18,31.2,31.63,30.61,30.75,11991,27.2735029447348,27.6493877609604,26.757754010844,26.8801351138012,13717.313861666,0.0,1.0
2019-07-19,31.4,32.28,30.94,30.94,12379,27.4483330918165,28.2175857389757,27.0462237535287,27.0462237535287,14161.1732377252,0.0,1.0
2019-07-22,31.29,32.04,30.9,32.04,7667,27.3521765109216,28.0077895624777,27.0112577241124,28.0077895624777,8770.79854702637,0.0,1.0
2019-07-23,31.03,31.66,31.02,31.37,4888,27.1248973197155,27.6756122830226,27.1161558123614,27.4221085697542,5591.71296437523,0.0,1.0
2019-07-24,31.0,31.99,30.64,31.99,7907,27.0986727976532,27.9640820257073,26.7839785329063,27.9640820257073,9045.35073840323,0.0,1.0
2019-07-25,30.99,31.1,30.53,30.56,2400,27.0899312902991,27.186087871194,26.6878219520114,26.7140464740736,2745.52191376853,0.0,1.0
2019-07-26,31.56,31.97,30.79,30.95,5162,27.5881972094818,27.9465990109991,26.9151011432175,27.0549652608828,5905.16004953047,0.0,1.0
2019-07-29,31.5,31.89,31.49,31.73,4590,27.5357481653573,27.8766669521665,27.5270066580032,27.7368028345012,5250.81066008231,0.0,1.0
2019-07-30,31.97,32.14,31.67,32.07,3436,27.9465990109991,28.0952046360185,27.6843537903767,28.03401408454,3930.67220654528,0.0,1.0
2019-07-31,31.9,32.46,31.9,32.25,5672,27.8854084595206,28.3749328713491,27.8854084595206,28.1913612169134,6488.58345620628,0.0,1.0
2019-08-01,31.96,32.3,31.96,32.3,2899,27.9378575036451,28.2350687536838,27.9378575036451,28.2350687536838,3316.36167833956,0.0,1.0
2019-08-02,32.03,32.3,31.18,31.5,7510,27.9990480551236,28.2350687536838,27.2560199300267,27.5357481653573,8591.19565516736,0.0,1.0
2019-08-05,30.02,31.85,30.02,31.85,8112,26.2420050769532,27.8417009227502,26.2420050769532,27.8417009227502,9279.86406853763,0.0,1.0
2019-08-06,30.73,30.95,30.43,30.52,8862,26.862652099093,27.0549652608828,26.6004068784706,26.6790804446573,10137.8396665903,0.0,1.0
2019-08-07,30.14,31.24,30.05,30.89,3165,26.3469031652022,27.3084689741512,26.2682295990155,27.0025162167583,3620.65702378224,0.0,1.0
2019-08-08,30.79,30.97,30.35,30.66,13583,26.9151011432175,27.072448275591,26.5304748196379,26.8014615476144,15538.5100644658,0.0,1.0
2019-08-09,30.83,31.04,30.45,30.8,6831,26.9500671726338,27.1336388270695,26.6178898931787,26.9238426505716,7814.44174706368,0.0,1.0
2019-08-12,31.73,32.29,30.91,30.91,8047,27.7368028345012,28.2263272463297,27.0199992314665,27.0199992314665,9205.50618337305,0.0,1.0
2019-08-13,32.29,32.29,30.88,31.74,7114,28.2263272463297,28.2263272463297,26.9937747094042,27.7455443418553,8138.18453939556,0.0,1.0
2019-08-14,31.63,32.11,31.31,31.79,9839,27.6493877609604,28.0689801139563,27.3696595256297,27.7892518786257,11255.4958789869,0.0,1.0
2019-08-15,32.14,32.15,31.8,32.11,4877,28.0952046360185,28.1039461433726,27.7979933859797,28.0689801139563,5579.12932227047,0.0,1.0
2019-08-16,31.97,32.2,31.11,32.12,7781,27.9465990109991,28.147653680143,27.1948293785481,28.0777216213104,8901.21083793039,0.0,1.0
2019-08-19,32.1,32.1,32.02,32.08,2335,28.0602386066022,28.0602386066022,27.9903065477695,28.042755591894,2671.16402860396,0.0,1.0
2019-08-20,31.9,32.1,31.88,32.02,1809,27.8854084595206,28.0602386066022,27.8679254448124,27.9903065477695,2069.43714250302,0.0,1.0
2019-08-21,32.08,32.08,31.71,31.76,4463,28.042755591894,28.042755591894,27.719319819793,27.7630273565634,5105.5267921454,0.0,1.0
2019-08-22,32.0,32.07,31.83,31.83,2841,27.9728235330614,28.03401408454,27.824217908042,27.824217908042,3250.01156542349,0.0,1.0
2019-08-23,31.27,32.1,31.27,31.99,6249,27.3346934962134,28.0602386066022,27.3346934962134,27.9640820257073,7148.65268297481,0.0,1.0
2019-08-26,31.67,31.7,31.16,31.4,6887,27.6843537903767,27.7105783124389,27.2385369153185,27.4483330918165,7878.5039250516,0.0,1.0
2019-08-27,31.38,32.05,30.88,32.05,5431,27.4308500771083,28.0165310698318,26.9937747094042,28.0165310698318,6212.88729736537,0.0,1.0
2019-08-28,30.98,31.55,30.76,31.54,6685,27.081189782945,27.5794557021277,26.8888766211553,27.5707141947736,7647.42249730944,0.0,1.0
2019-08-29,31.01,31.42,30.7,31.12,5389,27.1074143050073,27.4658161065246,26.8364275770308,27.2035708859022,6164.84066387441,0.0,1.0
2019-08-30,29.85,30.81,29.52,30.81,17040,26.0933994519338,26.9325841579257,25.8049297092491,26.9325841579257,19493.2055877566,0.0,1.0
2019-09-03,30.13,30.49,29.47,30.06,9615,26.3381616578481,26.652855922595,25.7612221724787,26.2769711063695,10999.2471670352,0.0,1.0
2019-09-04,30.59,30.75,30.37,30.54,3488,26.7402709961359,26.8801351138012,26.5479578343461,26.6965634593655,3990.15851467692,0.0,1.0
2019-09-05,30.82,30.83,30.61,30.73,8314,26.9413256652797,26.9500671726338,26.757754010844,26.862652099093,9510.94549627982,0.0,1.0
2019-09-06,30.69,30.85,30.69,30.85,3146,26.8276860696767,26.967550187342,26.8276860696767,26.967550187342,3598.92164196491,0.0,1.0
2019-09-09,31.54,31.89,31.0,31.89,12100,27.5707141947736,27.8766669521665,27.0986727976532,27.8766669521665,13842.0063152497,0.0,1.0
2019-09-10,31.53,31.69,31.24,31.48,11746,27.5619726874195,27.7018368050848,27.3084689741512,27.5182651506491,13437.0418329688,0.0,1.0
2019-09-11,31.95,31.95,31.73,31.73,9694,27.929115996291,27.929115996291,27.7368028345012,27.7368028345012,11089.6205966967,0.0,1.0
2019-09-12,32.78,32.8,31.99,31.99,13987,28.6546611066798,28.6721441213879,27.9640820257073,27.9640820257073,16000.6729199501,0.0,1.0
2019-09-13,33.3,33.79,32.23,32.72,14717,29.109219489092,29.537553349442,28.1738782022053,28.6022120625553,16835.7691687214,0.0,1.0
2019-09-16,33.72,33.75,33.04,33.62,16264,29.4763627979634,29.5025873200257,28.8819402978859,29.3889477244226,18605.4868356381,0.0,1.0
2019-09-17,33.77,34.25,33.62,33.62,12714,29.5200703347338,29.9396626877298,29.3889477244226,29.3889477244226,14544.4023381888,0.0,1.0
2019-09-18,34.21,34.36,33.77,34.05,10055,29.9046966583134,30.0358192686247,29.5200703347338,29.7648325406481,11502.5928512261,0.0,1.0
2019-09-19,34.3,34.7,34.1,34.36,10175,29.9833702245002,30.3330305186634,29.8085400774185,30.0358192686247,11639.8689469145,0.0,1.0
2019-09-20,33.13,34.62,33.03,34.33,39764,28.9606138640726,30.2630984598308,28.8731987905318,30.0095947465624,45488.7222412883,0.0,1.0
2019-09-23,33.26,33.43,33.09,33.43,9041,29.0742534596757,29.2228590846951,28.9256478346563,29.2228590846951,10342.6098426588,0.0,1.0
2019-09-24,33.59,33.82,33.31,33.31,14086,29.3627232023604,29.5637778715042,29.1179609964461,29.1179609964461,16113.9256988931,0.0,1.0
2019-09-25,33.68,33.76,33.34,33.69,7641,29.4413967685471,29.5113288273798,29.1441855185083,29.4501382759012,8741.05539296055,0.0,1.0
2019-09-26,33.8,34.1,33.65,33.65,5941,29.5987439009206,29.8614546456033,29.4673885285792,29.4673885285792,6784.26762541617,0.06,1.0
2019-09-27,33.87,34.25,33.76,34.01,9557,29.6600430746799,29.9928100179447,29.5637158016295,29.7826414221985,10913.5239347084,0.0,1.0
2019-09-30,34.02,34.28,33.63,33.93,11139,29.7913984470212,30.0190810924129,29.4498744789337,29.7125852236164,12720.0735700237,0.0,1.0
2019-10-01,33.97,34.2,33.68,34.2,6580,29.7476133229075,29.9490248938309,29.4936596030475,29.9490248938309,7513.96750971863,0.0,1.0
2019-10-02,33.65,33.99,33.51,33.63,3692,29.4673885285792,29.765127372553,29.3447901810606,29.4498744789337,4216.04377596979,0.0,1.0
2019-10-03,33.52,33.52,33.37,33.49,4941,29.3535472058834,29.3535472058834,29.222191833542,29.3272761314151,5642.3272743951,0.0,1.0
2019-10-04,33.97,33.97,33.38,33.4,6405,29.7476133229075,29.7476133229075,29.2309488583648,29.2484629080103,7314.12794828994,0.0,1.0
2019-10-07,33.94,34.15,33.66,33.66,7664,29.7213422484392,29.9052397697171,29.476145553402,29.476145553402,8751.83085022547,0.0,1.0
2019-10-08,33.95,34.3,33.85,34.0,7659,29.7300992732619,30.0365951420585,29.6425290250344,29.7738843973757,8746.12114847039,0.0,1.0
2019-10-09,33.98,34.18,33.92,34.06,6212,29.7563703477302,29.9315108441854,29.7038281987937,29.8264265463123,7093.73346054289,0.0,1.0
2019-10-10,34.23,34.39,33.99,34.08,8489,29.9752959682992,30.1154083654633,29.765127372553,29.8439405959578,9693.93163981785,0.0,1.0
2019-10-11,33.96,34.36,33.96,34.3,10020,29.7388562980847,30.089137290995,29.7388562980847,30.0365951420585,11442.2423172311,0.0,1.0
2019-10-14,34.1,34.27,33.99,33.99,3674,29.8614546456033,30.0103240675902,29.765127372553,29.765127372553,4195.48884965141,0.0,1.0
2019-10-15,34.19,34.2,33.97,34.2,3127,29.9402678690081,29.9490248938309,29.7476133229075,29.9490248938309,3570.84747764289,0.0,1.0
2019-10-16,33.92,34.27,33.66,34.27,3069,29.7038281987937,30.0103240675902,29.476145553402,30.0103240675902,3504.61493728366,0.0,1.0
2019-10-17,34.15,34.25,33.95,34.25,8452,29.9052397697171,29.9928100179447,29.7300992732619,29.9928100179447,9651.67984683008,0.0,1.0
2019-10-18,33.02,33.99,33.02,33.96,7175,28.9156959647455,29.765127372553,28.9156959647455,29.7388562980847,8193.42201857618,0.0,1.0
2019-10-21,33.36,33.43,33.13,33.29,10151,29.2134348087192,29.2747339824786,29.0120232377958,29.1521356349599,11591.8365032149,0.0,1.0
2019-10-22,33.5,33.57,33.31,33.47,7347,29.3360331562379,29.3973323299972,29.1696496846055,29.3097620817696,8389.83575895179,0.0,1.0
2019-10-23,32.0,33.51,32.0,33.48,9373,28.0224794328242,29.3447901810606,28.0224794328242,29.3185191065923,10703.4069101205,0.0,1.0
2019-10-24,31.9,32.37,31.62,32.37,4712,27.9349091845966,28.3464893512662,27.6897124895594,28.3464893512662,5380.82293401129,0.0,1.0
2019-10-25,31.7,31.9,31.44,31.44,3770,27.7597686881415,27.9349091845966,27.5320860427498,27.5320860427498,4305.11512334943,0.0,1.0
2019-10-28,31.82,32.54,31.61,31.98,10729,27.8648529860146,28.4953587732531,27.6809554647367,28.0049653831787,12251.8780261051,0.0,1.0
2019-10-29,32.05,32.52,31.79,31.84,11989,28.066264556938,28.4778447236076,27.8385819115463,27.8823670356601,13690.7228683916,0.0,1.0
2019-10-30,32.57,32.57,31.62,32.45,8725,28.5216298477214,28.5216298477214,27.6897124895594,28.4165455498483,9963.42956265884,0.0,1.0
2019-10-31,32.85,33.53,31.79,33.53,6865,28.7668265427586,29.3623042307061,27.8385819115463,29.3623042307061,7839.42050975965,0.0,1.0
2019-11-01,32.83,32.92,32.46,32.92,6267,28.7493124931131,28.8281257165179,28.4253025746711,28.8281257165179,7156.54017984904,0.0,1.0
2019-11-04,33.19,33.3,32.67,32.91,5949,29.0645653867324,29.1608926597827,28.609200095949,28.8193686916952,6793.40314822434,0.0,1.0
2019-11-05,33.0,33.42,32.59,33.08,16383,28.8981819151,29.2659769576558,28.5391438973669,28.968238113682,18708.4087707782,0.0,1.0
2019-11-06,32.95,33.42,32.54,32.72,5970,28.8543967909862,29.2659769576558,28.4953587732531,28.6529852200628,6817.38389559579,0.0,1.0
2019-11-07,33.14,33.27,32.82,32.96,7230,29.0207802626186,29.1346215853144,28.7405554682903,28.8631538158089,8256.22873788233,0.0,1.0
2019-11-08,32.92,33.47,32.45,32.45,9296,28.8281257165179,29.3097620817696,28.4165455498483,28.4165455498483,10615.4775030919,0.0,1.0
2019-11-11,31.92,32.97,31.92,32.92,8905,27.9524232342422,28.8719108406317,27.9524232342422,28.8281257165179,10168.9788258426,0.0,1.0
2019-11-12,32.13,32.69,32.0,32.69,2534,28.1363207555201,28.6267141455945,28.0224794328242,28.6267141455945,2893.67684948739,0.0,1.0
2019-11-13,31.4,32.16,31.32,32.15,9448,27.4970579434588,28.1625918299883,27.4270017448767,28.1538348051656,10789.0524364471,0.0,1.0
2019-11-14,31.42,31.68,31.26,31.67,6674,27.5145719931043,27.742254638496,27.3744595959402,27.7334976136732,7621.30990271461,0.0,1.0
2019-11-15,31.56,31.77,31.4,31.61,6163,27.6371703406229,27.8210678619008,27.4970579434588,27.6809554647367,7037.77838334285,0.0,1.0
2019-11-18,31.55,31.81,31.34,31.4,5102,27.6284133158001,27.8560959611918,27.4445157945222,27.4970579434588,5826.1796709095,0.0,1.0
2019-11-19,32.61,32.61,30.85,30.85,16504,28.5566579470124,28.5566579470124,27.0154215782071,27.0154215782071,18846.5835532518,0.0,1.0
2019-11-20,32.8,33.46,31.42,31.42,16770,28.7230414186448,29.3010050569468,27.5145719931043,27.5145719931043,19150.3396866234,0.0,1.0
2019-11-21,33.7,33.94,33.4,33.4,12311,29.511173652693,29.7213422484392,29.2484629080103,29.2484629080103,14058.4276614204,0.0,1.0
2019-11-22,33.5,33.73,32.72,33.52,21674,29.3360331562379,29.5374447271613,28.6529852200628,29.3535472058834,24750.4151680306,0.0,1.0
2019-11-25,33.19,33.6,31.68,33.6,35682,29.0645653867324,29.4236034044654,27.742254638496,29.4236034044654,40746.7156051338,0.0,1.0
2019-11-26,33.92,33.96,33.25,33.25,8642,29.7038281987937,29.7388562980847,29.1171075356689,29.1171075356689,9868.64851352408,0.0,1.0
2019-11-27,33.7,34.2,33.25,33.86,10398,29.511173652693,29.9490248938309,29.1171075356689,29.6512860498571,11873.8957699171,0.0,1.0
2019-11-29,33.86,33.91,33.22,33.91,1534,29.6512860498571,29.6950711739709,29.0908364612006,29.6950711739709,1751.73649846632,0.0,1.0
2019-12-02,33.69,33.74,33.47,33.58,8704,29.5024166278702,29.546201751984,29.3097620817696,29.4060893548199,9939.44881528741,0.0,1.0
2019-12-03,32.99,33.85,32.52,33.39,13793,28.8894248902772,29.6425290250344,28.4778447236076,29.2397058831875,15750.7832616336,0.0,1.0
2019-12-04,32.76,33.0,32.75,32.75,27125,28.6880133193538,28.8981819151,28.679256294531,28.679256294531,30975.1320214465,0.0,1.0
2019-12-05,32.9,32.99,32.34,32.76,18272,28.8106116668724,28.8894248902772,28.320218276798,28.6880133193538,20865.534093857,0.0,1.0
2019-12-06,32.95,33.0,32.07,32.9,46791,28.8543967909862,28.8981819151,28.0837786065835,28.8106116668724,53432.5309646269,0.0,1.0
2019-12-09,34.78,35.0,32.91,33.0,29289,30.4569323335508,30.6495868796515,28.8193686916952,28.8981819151,33446.2909410561,0.0,1.0
2019-12-10,35.68,35.68,34.41,34.99,25200,31.245064567599,31.245064567599,30.1329224151088,30.6408298548287,28776.896845731,0.0,1.0
2019-12-11,36.12,36.23,35.29,35.45,23667,31.6303736598003,31.7267009328507,30.9035405995115,31.0436529966756,27026.3022876157,0.0,1.0
2019-12-12,35.73,36.48,35.32,36.0,20877,31.2888496917128,31.9456265534196,30.9298116739797,31.5252893619272,23840.2887082669,0.0,1.0
2019-12-13,35.75,35.75,35.16,35.73,14339,31.3063637413583,31.3063637413583,30.7896992768156,31.2888496917128,16374.2826932911,0.0,1.0
2019-12-16,35.18,35.73,35.08,35.73,25376,30.8072133264611,31.2888496917128,30.7196430782335,31.2888496917128,28977.8783475107,0.0,1.0
2019-12-17,35.01,35.45,34.21,35.25,27078,30.6583439044742,31.0436529966756,29.9577819186536,30.8685125002204,30921.4608249486,0.0,1.0
2019-12-18,35.3,35.42,34.96,35.42,16144,30.9122976243342,31.0173819222073,30.6145587803605,31.0173819222073,18435.4850268842,0.0,1.0
2019-12-19,34.92,35.0,34.73,35.0,38410,30.5795306810694,30.6495868796515,30.413147209437,30.6495868796515,43861.9288827193,0.0,1.0
2019-12-20,34.93,35.0,34.86,34.86,35179,30.5882877058922,30.6495868796515,30.5269885321329,30.5269885321329,40172.3196085702,0.0,1.0
2019-12-23,34.96,35.0,34.74,34.93,21302,30.6145587803605,30.6495868796515,30.4219042342598,30.5882877058922,24325.6133574508,0.0,1.0
2019-12-24,34.89,35.0,34.75,34.95,5869,30.5532596066012,30.6495868796515,30.4306612590825,30.6058017555377,6702.04792014265,0.0,1.0
2019-12-26,35.16,35.25,34.7,34.7,24630,30.8685125002204,30.9475274639582,30.4646582411163,30.4646582411163,28054.179805192,0.09,1.0
2019-12-27,35.95,35.95,35.12,35.19,11534,31.5620882930297,31.5620882930297,30.8333947385592,30.8948508214664,13137.5115661017,0.0,1.0
2019-12-30,35.85,36.0,35.2,35.71,13073,31.4742938888766,31.6059854951062,30.9036302618817,31.3513817230623,14890.4706696417,0.0,1.0
2019-12-31,35.83,35.97,35.56,35.81,12538,31.456735008046,31.5796471738603,31.2196901168327,31.4391761272154,14281.0924237717,0.0,1.0
2020-01-02,36.01,36.13,35.75,35.91,17068,31.6147649355215,31.7201182205052,31.3864994847236,31.5269705313685,19440.8745803905,0.0,1.0
2020-01-03,35.83,36.39,35.71,35.88,11696,31.456735008046,31.9483836713032,31.3513817230623,31.5006322101226,13322.0335770006,0.0,1.0
2020-01-06,35.87,36.08,34.31,35.76,17098,31.4918527697072,31.6762210184287,30.1222600649193,31.3952789251389,19475.0453231495,0.0,1.0
2020-01-07,35.97,36.17,35.59,35.8,12127,31.5796471738603,31.7552359821665,31.2460284380786,31.4303966868001,13812.9532479725,0.0,1.0
2020-01-08,36.18,36.19,35.55,35.93,9757,31.7640154225818,31.7727948629971,31.2109106764174,31.5445294121991,11113.4645700064,0.0,1.0
2020-01-09,35.5,36.13,35.35,36.11,16963,31.1670134743409,31.7201182205052,31.0353218681113,31.7025593396746,19321.2769807337,0.0,1.0
2020-01-10,35.93,35.99,35.45,35.52,12199,31.5445294121991,31.5972060546909,31.1231162722643,31.1845723551715,13894.9630305943,0.0,1.0
2020-01-13,36.29,36.29,35.19,35.92,14994,31.8605892671502,31.8605892671502,30.8948508214664,31.5357499717838,17078.5372309804,0.0,1.0
2020-01-14,36.5,36.75,36.24,36.24,12180,32.0449575158716,32.2644435262543,31.8166920650736,31.8166920650736,13873.3215601802,0.0,1.0
2020-01-15,37.38,37.46,36.22,36.52,20553,32.8175482724187,32.8877837957411,31.799133184243,32.0625163967022,23410.3758642351,0.0,1.0
2020-01-16,37.99,37.99,37.1,37.29,17448,33.3530941377524,33.3530941377524,32.5717239407901,32.7385333086809,19873.7039886719,0.0,1.0
2020-01-17,37.29,38.25,37.09,38.0,20466,32.7385333086809,33.5813595885504,32.5629445003747,33.3618735781677,23311.2807102338,0.0,1.0
2020-01-21,37.69,37.69,37.09,37.3,12341,33.0897109252932,33.0897109252932,32.5629445003747,32.7473127490962,14056.7045463205,0.0,1.0
2020-01-22,36.76,37.74,36.76,37.7,6650,32.2732229666696,33.1336081273697,32.2732229666696,33.0984903657085,7574.51464492597,0.0,1.0
2020-01-23,36.97,37.09,36.49,36.9,17288,32.457591215391,32.5629445003747,32.0361780754563,32.3961351324839,19691.4600272903,0.0,1.0
2020-01-24,36.89,37.28,36.88,37.06,12100,32.3873556920686,32.7297538682656,32.3785762516533,32.5366061791288,13782.1995794894,0.0,1.0
2020-01-27,37.07,37.76,36.02,36.77,16109,32.5453856195441,33.1511670082003,31.6235443759369,32.2820024070849,18348.549836859,0.0,1.0
2020-01-28,37.33,37.4,36.98,37.4,10701,32.7736510703421,32.8351071532493,32.4663706558064,32.8351071532493,12188.7039421583,0.0,1.0
2020-01-29,37.26,37.43,37.02,37.43,12556,32.712194987435,32.8614454744952,32.5014884174676,32.8614454744952,14301.5948694271,0.0,1.0
2020-01-30,37.02,37.4,36.8326,37.18,12936,32.5014884174676,32.8351071532493,32.3369617040847,32.6419594641125,14734.4242777086,0.0,1.0
2020-01-31,35.99,37.26,35.98,37.02,10562,31.5972060546909,32.712194987435,31.5884266142756,32.5014884174676,12030.379500708,0.0,1.0
2020-02-03,36.03,36.64,35.99,35.99,8590,31.6323238163522,32.1678696816859,31.5972060546909,31.5972060546909,9784.2226766788,0.0,1.0
2020-02-04,35.8,36.33,35.8,36.33,15780,31.4303966868001,31.8957070288114,31.4303966868001,31.8957070288114,17973.8106912679,0.0,1.0
2020-02-05,36.07,36.29,35.83,36.04,20354,31.6674415780134,31.8605892671502,31.456735008046,31.6411032567675,23183.7099372666,0.0,1.0
2020-02-06,36.52,36.69,36.18,36.18,11483,32.0625163967022,32.2117668837624,31.7640154225818,31.7640154225818,13079.4213034113,0.0,1.0
2020-02-07,36.49,36.6,35.01,35.01,33553,32.0361780754563,32.1327519200247,30.7368208939908,30.7368208939908,38217.6977264964,0.0,1.0
2020-02-10,35.71,37.08,35.44,36.44,25063,31.3513817230623,32.5541650599594,31.114336831849,31.9922808733798,28547.3775256812,0.0,1.0
2020-02-11,35.7,35.95,35.42,35.94,17916,31.342602282647,31.5620882930297,31.0967779510184,31.5533088526144,20406.7675757134,0.0,1.0
2020-02-12,36.28,36.28,35.72,35.79,13278,31.8518098267349,31.8518098267349,31.3601611634776,31.4216172463848,15123.9707451619,0.0,1.0
2020-02-13,37.4,37.52,36.46,36.46,26246,32.8351071532493,32.940460438233,32.0098397542104,32.0098397542104,29894.8438151469,0.0,1.0
2020-02-14,37.4,37.59,36.96,37.58,22136,32.8351071532493,33.0019165211401,32.4488117749757,32.9931370807248,25213.452057155,0.0,1.0
2020-02-18,36.6,37.59,36.27,37.59,10472,32.1327519200247,33.0019165211401,31.8430303863195,33.0019165211401,11927.8672724308,0.0,1.0
2020-02-19,36.42,36.81,36.4,36.61,6307,31.9747219925492,32.3171201687461,31.9571631117185,32.14153136044,7183.82915271399,0.0,1.0
2020-02-20,35.85,36.78,35.32,36.38,20894,31.4742938888766,32.2907818475002,31.0089835468653,31.9396042308879,23798.7833069298,0.0,1.0
2020-02-21,35.71,36.33,35.41,35.72,13366,31.3513817230623,31.8957070288114,31.0879985106031,31.3601611634776,15224.2049239219,0.0,1.0
2020-02-24,35.28,35.72,34.67,35.36,10539,30.9738657852041,31.3601611634776,30.4383199198704,31.0441013085266,12004.1819312594,0.0,1.0
2020-02-25,34.06,35.12,34.06,35.12,14430,29.9027740545366,30.8333947385592,29.9027740545366,30.8333947385592,16436.1272671101,0.0,1.0
2020-02-26,33.5,34.27,32.98,34.01,13833,29.4111253912794,30.0871423032581,28.9545944896834,29.8588768524601,15756.1294862047,0.0,1.0
2020-02-27,33.13,33.4,32.24,33.14,22956,29.0862860959131,29.3233309871263,28.3049158989507,29.0950655363284,26147.4523592361,0.0,1.0
2020-02-28,32.57,33.19,30.75,32.6,25592,28.5946374326558,29.1389627384049,26.9967792770699,28.6209757539018,29149.9216229994,0.0,1.0
2020-03-02,33.42,34.08,32.54,32.54,23077,29.340889867957,29.9203329353672,28.5682991114099,28.5682991114099,26285.274355031,0.0,1.0
2020-03-03,32.72,33.72,32.67,33.42,11894,28.7263290388855,29.6042730804162,28.6824318368089,29.340889867957,13547.5604792104,0.0,1.0
2020-03-04,32.92,33.97,32.1,33.06,18930,28.9019178471916,29.8237590907989,28.1820037331364,29.0248300130059,21561.7386809697,0.0,1.0
2020-03-05,32.49,33.88,32.16,32.54,20458,28.5244019093334,29.7447441270611,28.2346803756282,28.5682991114099,23302.1685121647,0.0,1.0
2020-03-06,32.08,33.05,31.62,32.01,13105,28.1644448523058,29.0160505725906,27.7605905932017,28.1029887693986,14926.919461918,0.0,1.0
2020-03-09,30.8,31.18,29.99,30.51,23783,27.0406764791465,27.3742952149281,26.3295418055066,26.7860727071025,27089.4258346277,0.0,1.0
2020-03-10,29.94,31.94,29.4,31.94,22986,26.28564460343,28.0415326864915,25.8115548210034,28.0415326864915,26181.6231019953,0.0,1.0
2020-03-11,30.15,31.5,29.52,29.52,28881,26.4700128521515,27.655237308218,25.9169081059871,25.9169081059871,32896.1740541514,0.0,1.0
2020-03-12,29.5,30.85,27.11,29.11,25566,25.8993492251565,27.084573681223,23.8010629658981,25.5569510489595,29120.3069792748,0.0,1.0
2020-03-13,30.23,30.39,28.77,29.5,34880,26.5402483754739,26.6807194221189,25.2584500748391,25.8993492251565,39729.1835812057,0.0,1.0
2020-03-16,23.01,28.55,22.73,28.47,25215,20.2014923956221,25.0653023857023,19.9556680639935,24.9950668623799,28720.5092889937,0.0,1.0
2020-03-17,24.53,24.63,22.55,22.55,32986,21.5359673387488,21.6237617429019,19.7976381365179,19.7976381365179,37571.87068835,0.0,1.0
2020-03-18,24.0,24.74,23.09,23.65,15762,21.0706569967375,21.7203355874702,20.2717279189445,20.7633765822017,17953.3082456125,0.0,1.0
2020-03-19,27.2,27.75,22.86,23.9,29098,23.8800779296358,24.3629471524777,20.0698007893925,20.9828625925844,33143.3424267754,0.0,1.0
2020-03-20,28.94,33.71,25.74,27.15,99780,25.4077005618993,29.5954936400009,22.598279629001,23.8361807275593,113651.890416649,0.0,1.0
2020-03-23,26.98,30.67,25.31,29.71,25083,23.6869302404991,26.9265437537475,22.2207636911427,26.083717473878,28570.1580208538,0.0,1.0
2020-03-24,30.63,30.63,27.47,27.49,33096,26.8914259920862,26.8914259920862,24.1171228208491,24.1346817016797,37697.1634118,0.0,1.0
2020-03-25,31.31,32.45,29.5,30.26,53761,27.4884279403271,28.4892841476722,25.8993492251565,26.5665866967199,61235.1100490023,0.0,1.0
2020-03-26,31.42,32.39,29.83,31.42,32334,27.6640167486333,28.5180618233046,26.2640871932441,27.6640167486333,36724.0335787532,0.09,1.0
2020-03-27,27.13,31.88,26.68,28.9,19588,23.8868483256022,28.0690278149723,23.4906418476619,25.4452604721675,22247.4908684548,0.0,1.0
2020-03-30,29.71,30.84,26.83,27.09,21281,26.15843213246,27.1533506215102,23.622710673642,23.8516299720075,24170.3519078818,0.0,1.0
2020-03-31,31.04,31.7,26.85,29.59,44607,27.3294423894837,27.9105452237961,23.6403198504393,26.052777071676,50663.3564003044,0.0,1.0
2020-04-01,27.2,30.62,26.82,29.98,26486,23.9484804443929,26.9596496767394,23.6139060852433,26.3961560192242,30082.0422269703,0.0,1.0
2020-04-02,28.8,28.91,26.49,26.89,20851,25.3572145881807,25.4540650605661,23.3233546680871,23.675538204034,23681.9701908389,0.0,1.0
2020-04-03,29.51,29.67,26.88,27.87,20752,25.9823403644866,26.1232137788653,23.6667336156353,24.5383878671041,23569.5288187755,0.0,1.0
2020-04-06,30.31,31.03,29.25,30.04,47229,26.6867074363805,27.320637801085,25.753421066121,26.4489835496163,53641.3491028309,0.0,1.0
2020-04-07,28.1,30.56,27.66,30.37,24111,24.7408934002736,26.9068221463473,24.3534915107319,26.7395349667725,27384.5850688847,0.0,1.0
2020-04-08,28.54,29.0,28.25,28.25,15431,25.1282952898152,25.5333063561542,24.8729622262537,24.8729622262537,17526.0890132288,0.0,1.0
2020-04-09,29.1,29.86,28.61,29.14,17601,25.6213522401409,26.2905009584401,25.1899274086059,25.6565705937356,19990.7130271428,0.0,1.0
2020-04-13,28.35,29.0,27.67,29.0,15401,24.9610081102404,25.5333063561542,24.3622960991306,25.5333063561542,17492.0158701793,0.0,1.0
2020-04-14,28.64,28.99,28.26,28.84,20755,25.2163411738019,25.5245017677555,24.8817668146523,25.3924329417754,23572.9361330805,0.0,1.0
2020-04-15,27.6,28.21,27.03,28.2,14579,24.3006639803399,24.837743872659,23.7988024416154,24.8289392842603,16558.411750623,0.0,1.0
2020-04-16,26.91,27.16,26.27,27.15,25234,23.6931473808314,23.9132620907982,23.1296537233162,23.9044575023995,28660.056390371,0.0,1.0
2020-04-17,28.19,28.2,26.91,26.91,16207,24.8201346958616,24.8289392842603,23.6931473808314,23.6931473808314,18407.447646776,0.0,1.0
2020-04-20,27.89,27.95,27.01,27.5,12056,24.5559970439014,24.6088245742934,23.7811932648181,24.2126180963531,13692.8604201599,0.0,1.0
2020-04-21,26.2,27.46,26.17,27.14,34729,23.0680216045255,24.1773997427584,23.0416078393295,23.8956529140009,39444.2061655385,0.0,1.0
2020-04-22,26.92,27.5,26.79,27.5,7572,23.70195196923,24.2126180963531,23.5874923200473,24.2126180963531,8600.06130569431,0.0,1.0
2020-04-23,27.5,27.81,26.8,26.8,8828,24.2126180963531,24.485560336712,23.596296908446,23.596296908446,10026.5902280335,0.0,1.0
2020-04-24,27.8,28.19,26.93,27.19,34317,24.4767557483133,24.8201346958616,23.7107565576287,23.9396758559942,38976.2683343254,0.0,1.0
2020-04-27,29.55,29.59,27.68,28.29,17409,26.0175587180813,26.052777071676,24.3711006875292,24.9081805798484,19772.644911626,0.0,1.0
2020-04-28,30.3,30.84,29.57,29.98,10842,26.6779028479818,27.1533506215102,26.0351678948786,26.3961560192242,12314.03389809,0.0,1.0
2020-04-29,32.23,33.09,30.93,31.1,17920,28.3771884089259,29.1343830112118,27.2325919170983,27.3822699198757,20353.0241149025,0.0,1.0
2020-04-30,29.31,31.6,28.8,31.6,17261,25.8062485965131,27.8224993398094,25.3572145881807,27.8224993398094,19604.5507392484,0.0,1.0
2020-05-01,29.61,29.7,27.97,28.65,14090,26.0703862484733,26.1496275440614,24.6264337510908,25.2251457622006,16003.0195189161,0.0,1.0
2020-05-04,28.8,30.1,28.3,29.0,13677,25.3572145881807,26.5018110800083,24.916985168247,25.5333063561542,15533.945916268,0.0,1.0
2020-05-05,28.02,29.14,28.0,29.03,14657,24.6704566930842,25.6565705937356,24.6528475162868,25.5597201213502,16647.0019225517,0.0,1.0
2020-05-06,27.6,28.49,27.33,28.0,8224,24.3006639803399,25.0842723478218,24.0629400935757,24.6528475162868,9340.58428130346,0.0,1.0
2020-05-07,28.78,29.09,28.18,28.24,10013,25.3396054113834,25.6125476517423,24.8113301074629,24.864157637855,11372.4793784888,0.0,1.0
2020-05-08,29.55,30.7,29.32,29.32,7974,26.0175587180813,27.0300863839288,25.8150531849118,25.8150531849118,9056.64142255761,0.0,1.0
2020-05-11,29.35,29.39,28.3,29.39,12507,25.8414669501078,25.8766853037025,24.916985168247,25.8766853037025,14205.0933373374,0.0,1.0
2020-05-12,29.0,29.5,28.79,29.0,44380,25.5333063561542,25.9735357760879,25.348409999782,25.5333063561542,50405.5362845633,0.0,1.0
2020-05-13,27.8,28.6,27.5,28.6,22217,24.4767557483133,25.1811228202072,24.2126180963531,25.1811228202072,25233.4339710262,0.0,1.0
2020-05-14,27.7,29.26,26.5,27.27,21681,24.3887098643266,25.7622256545197,23.3321592564857,24.0101125631836,24624.6604818751,0.0,1.0
2020-05-15,28.12,28.62,27.54,27.83,6900,24.7585025770709,25.1987319970046,24.2478364499478,24.5031695135094,7836.82290138545,0.0,1.0
2020-05-18,30.59,30.7,28.9,29.0,14306,26.9332359115433,27.0300863839288,25.4452604721675,25.5333063561542,16248.3461488725,0.0,1.0
2020-05-19,30.28,30.76,29.27,30.23,16800,26.6602936711845,27.0829139143208,25.7710302429184,26.6162707291911,19080.9601077211,0.0,1.0
2020-05-20,29.96,31.15,29.5,30.85,26459,26.3785468424269,27.4262928618691,25.9735357760879,27.1621552099089,30051.3763982257,0.0,1.0
2020-05-21,30.66,30.94,29.59,29.59,10793,26.9948680303341,27.2413965054969,26.052777071676,26.052777071676,12258.3810977758,0.0,1.0
2020-05-22,31.42,31.42,30.01,30.3,15047,27.6640167486333,27.6640167486333,26.4225697844203,26.6779028479818,17089.9527821952,0.0,1.0
2020-05-26,30.5,32.33,29.79,32.12,105203,26.8539946159553,28.4652342929126,26.2288688396494,28.2803379365404,119486.562274558,0.0,1.0
2020-05-27,31.22,31.69,30.07,30.91,36352,27.4879249806598,27.9017406353975,26.4753973148123,27.2149827403009,41287.5632045165,0.0,1.0
2020-05-28,31.9,32.62,30.94,31.62,23965,28.0866369917696,28.7205673564741,27.2413965054969,27.8401085166068,27218.7624393772,0.0,1.0
2020-05-29,32.09,32.22,31.06,31.61,5938,28.2539241713444,28.3683838205272,27.347051566281,27.8313039282081,6744.21078093143,0.0,1.0
2020-06-01,31.05,32.45,31.04,31.98,14907,27.3382469778823,28.5708893536967,27.3294423894837,28.157073698959,16930.9447812976,0.0,1.0
2020-06-02,30.89,31.65,30.81,31.13,15273,27.1973735635036,27.8665222818028,27.1269368563142,27.4086836850717,17346.6371265014,0.0,1.0
2020-06-03,31.49,32.05,30.9,30.95,9818,27.725648867424,28.2187058177497,27.2061781519022,27.2502010938956,11151.003948667,0.0,1.0
2020-06-04,31.28,31.58,31.02,31.22,9488,27.5407525110518,27.8048901630121,27.3118332126863,27.4879249806598,10776.1993751225,0.0,1.0
2020-06-05,31.44,32.72,31.44,31.93,10443,27.6816259254306,28.8086132404609,27.6816259254306,28.1130507569656,11860.8610955316,0.0,1.0
2020-06-08,32.48,32.85,31.5,32.18,14307,28.5973031188927,28.9230728896436,27.7344534558227,28.3331654669325,16249.4819203075,0.0,1.0
2020-06-09,32.04,32.79,31.6,32.19,7824,28.2099012293511,28.8702453592516,27.8224993398094,28.3419700553312,8886.2757073101,0.0,1.0
2020-06-10,31.87,32.64,31.65,32.05,13596,28.0602232265736,28.7381765332715,27.8665222818028,28.2187058177497,15441.9484300343,0.0,1.0
2020-06-11,30.5,31.92,30.38,31.29,18527,26.8539946159553,28.104246168567,26.7483395551712,27.5495570994505,21042.4373759374,0.0,1.0
2020-06-12,30.13,31.34,30.0,31.34,15035,26.5282248452043,27.5935800414439,26.4137651960216,27.5935800414439,17076.3235249754,0.0,1.0
2020-06-15,32.4,32.4,29.72,30.0,16636,28.5268664117033,28.5268664117033,26.1672367208587,26.4137651960216,18894.6935923838,0.0,1.0
2020-06-16,33.25,33.48,31.76,32.5,24305,29.2752564255906,29.4777619587601,27.9633727541882,28.6149122956901,27604.9247272715,0.0,1.0
2020-06-17,31.59,33.3,31.03,32.34,11101,27.8136947514107,29.319279367584,27.320637801085,28.4740388813113,12608.1986997507,0.0,1.0
2020-06-18,30.77,32.16,30.7,31.74,34069,27.0917185027195,28.3155562901351,27.0300863839288,27.9457635773908,38694.5970184494,0.0,1.0
2020-06-19,30.02,31.87,29.56,31.05,91819,26.4313743728189,28.0602232265736,26.0263633064799,27.3382469778823,104285.397388741,0.0,1.0
2020-06-22,30.97,31.48,29.66,29.66,20356,27.2678102706929,27.7168442790253,26.1144091904667,26.1144091904667,23119.7633305221,0.0,1.0
2020-06-23,30.17,31.1,30.09,30.4,21933,26.563443198799,27.3822699198757,26.4930064916096,26.7659487319685,24910.8748834909,0.0,1.0
2020-06-24,29.04,30.45,27.72,30.45,21972,25.5685247097489,26.8099716739619,24.4063190411239,26.8099716739619,24955.1699694552,0.0,1.0
2020-06-25,29.87,30.15,29.0,29.01,13019,26.3785468424269,26.6258181218336,25.6102396528416,25.6190707699633,14742.1892617123,0.09,1.0
2020-06-26,28.43,29.52,28.06,29.52,57235,25.1068659769065,26.0694577431685,24.7801146434047,26.0694577431685,64810.6000763577,0.0,1.0
2020-06-29,30.39,30.42,28.84,28.84,10554,26.8377649327537,26.8642582841187,25.4689417788949,25.4689417788949,11950.9229178978,0.0,1.0
2020-06-30,31.16,31.34,29.97,29.97,15795,27.5177609511223,27.6767210593123,26.4668580136436,26.4668580136436,17885.6194322717,0.0,1.0
2020-07-01,31.64,31.95,31.07,31.5,15176,27.9416545729624,28.2154192037342,27.4382808970272,27.818018933259,17184.6888574964,0.0,1.0
2020-07-02,32.0,32.35,31.53,31.53,27416,28.2595747893425,28.5686638886009,27.844512284624,27.844512284624,31044.770012989,0.0,1.0
2020-07-06,31.85,33.07,31.78,32.49,15257,28.1271080325175,29.2045043213611,28.0652902126658,28.6922995283043,17276.4099827901,0.0,1.0
2020-07-07,31.56,32.32,31.5,31.65,27777,27.871005635989,28.5421705372359,27.818018933259,27.9504856900841,31453.5518183104,0.0,1.0
2020-07-08,31.59,31.75,30.9,31.65,9924,27.897498987354,28.0387968613008,27.2881519059589,27.9504856900841,11237.5363878357,0.0,1.0
2020-07-09,30.76,31.58,30.18,31.45,19173,27.1645162662555,27.8886678702324,26.6523114731986,27.7738633476507,21710.7300648905,0.0,1.0
2020-07-10,31.7,32.49,30.92,30.92,14644,27.9946412756924,28.6922995283043,27.3058141402022,27.3058141402022,16582.2735654439,0.0,1.0
2020-07-13,31.86,32.35,31.5,31.98,22874,28.1359391496391,28.5686638886009,27.818018933259,28.2419125550992,25901.5928391126,0.0,1.0
2020-07-14,32.48,32.79,31.56,31.67,11086,28.6834684111826,28.9572330419544,27.871005635989,27.9681479243274,12553.3382099503,0.0,1.0
2020-07-15,33.24,34.0,32.5,32.5,21522,29.3546333124295,30.0257982136764,28.701130645426,28.701130645426,24370.6426984079,0.0,1.0
2020-07-16,29.97,33.5,29.67,33.16,76844,26.4668580136436,29.5842423575929,26.2019244999935,29.2839843754562,87015.0389144341,0.0,1.0
2020-07-17,30.93,31.05,29.59,29.59,8915,27.3146452573239,27.4206186627839,26.1312755630201,26.1312755630201,10094.9855801647,0.0,1.0
2020-07-20,31.66,31.72,30.08,30.67,11481,27.9593168072057,28.0123035099358,26.5640003019819,27.0850362121605,13000.6202407035,0.0,1.0
2020-07-21,32.43,32.92,32.01,32.24,21344,28.6393128255743,29.0720375645361,28.2684059064642,28.4715216002626,24169.082694676,0.0,1.0
2020-07-22,32.15,32.43,31.72,32.0,15742,28.3920415461675,28.6393128255743,28.0123035099358,28.2595747893425,17825.6043749808,0.0,1.0
2020-07-23,31.45,32.18,29.5242,32.18,98609,27.7738633476507,28.4185348975326,26.0731668123596,28.4185348975326,111660.844988723,0.0,1.0
2020-07-24,31.15,31.4601,30.4062,31.09,6088,27.5089298340006,27.7827827759436,26.8520713424908,27.4559431312706,6893.80507145743,0.0,1.0
2020-07-27,31.88,31.9,30.84,31.12,7402,28.1536013838825,28.1712636181258,27.2351652032288,27.4824364826356,8381.72554844413,0.0,1.0
2020-07-28,31.35,31.8857,31.35,31.62,9930,27.685552176434,28.1586351206418,27.685552176434,27.9239923387191,11244.3305452648,0.0,1.0
2020-07-29,31.66,31.82,31.29,31.57,17607,27.9593168072057,28.1006146811525,27.632565473704,27.8798367531107,19937.454975879,0.0,1.0
2020-07-30,31.2,31.7,30.13,30.61,15122,27.5530854196089,27.9946412756924,26.6081558875903,27.0320495094304,17123.5414406339,0.0,1.0
2020-07-31,30.18,31.15,29.785,31.15,8905,26.6523114731986,27.5089298340006,26.3034823468927,27.5089298340006,10083.6619844495,0.0,1.0
2020-08-03,30.73,30.77,30.18,30.65,5612,27.1380229148905,27.1733473833771,26.6523114731986,27.0673739779171,6354.80191541049,0.0,1.0
2020-08-04,31.33,31.39,30.05,30.75,15364,27.6678899421906,27.7208766449207,26.5375069506169,27.1556851491338,17397.5724569435,0.0,1.0
2020-08-05,32.63,32.81,30.5825,31.33,20171,28.8159351680077,28.9748952761977,27.0077639373458,27.6678899421906,22840.8249172746,0.0,1.0
2020-08-06,32.37,32.6365,30.8801,32.06,54815,28.5863261228443,28.8216753941368,27.2705779828867,28.3125614920725,62070.289913262,0.0,1.0
2020-08-07,32.42,33.0,31.4063,32.3,14064,28.6304817084526,29.1426865015095,27.735271365829,28.5245083029926,15925.5050139582,0.0,1.0
2020-08-10,32.37,32.65,32.1369,32.65,4869,28.5863261228443,28.833597402251,28.3804727827382,28.833597402251,5513.4587537658,0.0,1.0
2020-08-11,32.03,32.92,32.03,32.59,13755,28.2860681407075,29.0720375645361,28.2860681407075,28.780610699521,15575.6059063563,0.0,1.0
2020-08-12,32.36,32.645,31.98,32.55,6552,28.5774950057226,28.8291818436902,28.2419125550992,28.7452862310343,7419.21991264604,0.0,1.0
2020-08-13,31.52,32.25,31.52,32.25,3349,27.8356811675024,28.4803527173842,27.8356811675024,28.4803527173842,3792.2722050445,0.0,1.0
2020-08-14,31.0,32.27,30.885,31.53,7768,27.3764630771755,28.4980149516276,27.2749052302763,27.844512284624,8796.1691516231,0.0,1.0
2020-08-17,31.29,32.125,30.99,32.125,3749,27.632565473704,28.3699637533634,27.3676319600539,28.3699637533634,4245.21603365537,0.0,1.0
2020-08-18,30.88,31.34,30.88,31.34,3608,27.2704896717155,27.6767210593123,27.2704896717155,27.6767210593123,4085.55333407004,0.0,1.0
2020-08-19,31.16,31.85,30.86,30.86,11487,27.5177609511223,28.1271080325175,27.2528274374722,27.2528274374722,13007.4143981326,0.0,1.0
2020-08-20,32.53,32.8,30.87,30.87,16664,28.727623996791,28.9660641590761,27.2616585545938,27.2616585545938,18869.6398999288,0.0,1.0
2020-08-21,32.45,32.45,31.66,32.16,17542,28.6569750598176,28.6569750598176,27.9593168072057,28.4008726632892,19863.8516037297,0.0,1.0
2020-08-24,32.33,32.92,31.4327,32.55,7834,28.5510016543576,29.0720375645361,27.7585855150302,28.7452862310343,8870.90488334388,0.0,1.0
2020-08-25,32.3,32.53,32.2195,32.2195,9850,28.5245083029926,28.727623996791,28.4534178101631,28.4534178101631,11153.7417795427,0.0,1.0
2020-08-26,32.0,32.4,32.0,32.4,6445,28.2595747893425,28.6128194742093,28.2595747893425,28.6128194742093,7298.05743849264,0.0,1.0
2020-08-27,32.3,32.57,31.8,32.4,7091,28.5245083029926,28.7629484652777,28.0829524469091,28.6128194742093,8029.56172169919,0.0,1.0
2020-08-28,32.85,32.85,31.935,32.35,11080,29.0102197446844,29.0102197446844,28.2021725280516,28.5686638886009,12546.5440525211,0.0,1.0
2020-08-31,32.32,33.22,32.32,32.84,20311,28.5421705372359,29.3369710781862,28.5421705372359,29.0013886275627,22999.3552572884,0.0,1.0
2020-09-01,31.76,32.96,31.585,32.5,23181,28.0476279784224,29.1073620330228,27.8930834287932,28.701130645426,26249.2272275714,0.0,1.0
2020-09-02,30.22,32.28,29.79,32.08,86762,26.6876359416853,28.5068460687492,26.3078979054535,28.3302237263159,98245.7811448407,0.0,1.0
2020-09-03,30.16,30.988,29.84,30.1,13207,26.6346492389553,27.3658657366295,26.3520534910619,26.5816625362253,14955.0728611594,0.0,1.0
2020-09-04,30.29,30.38,29.515,30.28,9324,26.749453761537,26.828933815632,26.0650421846076,26.7406226444153,10558.1206449194,0.0,1.0
2020-09-08,30.3,30.39,29.32,29.87,9391,26.7582848786587,26.8377649327537,25.8928354007351,26.3785468424269,10633.9887362117,0.0,1.0
2020-09-09,30.7,30.815,30.115,30.25,8549,27.1115295635255,27.2130874104247,26.5949092119078,26.7141292930503,9680.54197698579,0.0,1.0
2020-09-10,30.29,30.97,29.81,30.97,14206,26.749453761537,27.3499697258105,26.3255601396969,27.3499697258105,16086.300073115,0.0,1.0
2020-09-11,30.35,30.5552,29.94,30.45,13906,26.802440464267,26.9836549876037,26.4403646622786,26.8907516354837,15746.5922016569,0.0,1.0
2020-09-14,31.05,31.3,30.3027,30.3027,7943,27.4206186627839,27.6413965908256,26.7606692802815,26.7606692802815,8994.33207664034,0.0,1.0
2020-09-15,30.94,31.6499,30.75,31.22,6872,27.3234763744455,27.9503973789129,27.1556851491338,27.5707476538523,7781.57497553475,0.0,1.0
2020-09-16,30.25,31.2573,30.25,31.2573,8006,26.7141292930503,27.6036877207161,26.7141292930503,27.6036877207161,9065.67072964656,0.0,1.0
2020-09-17,30.39,30.413,30.14,30.16,3243,26.8377649327537,26.8580765021335,26.616987004712,26.6346492389553,3672.24209046263,0.0,1.0
2020-09-18,30.0,30.76,30.0,30.39,34719,26.4933513650086,27.1645162662555,26.4933513650086,26.8377649327537,39314.3919638519,0.0,1.0
2020-09-21,29.09,30.74,29.0,29.58,13410,25.6897197069367,27.1468540320121,25.6102396528416,26.1224444458985,15184.9418541794,0.0,1.0
2020-09-22,29.5,29.7383,29.13,29.21,9948,26.0517955089251,26.2622410299345,25.7250441754233,25.7956931123967,11264.7130175523,0.0,1.0
2020-09-23,27.7,29.45,27.7,29.4,33458,24.4621944270246,26.0076399233168,24.4621944270246,25.9634843377084,37886.4865441562,0.0,1.0
2020-09-24,26.66,27.85,26.55,27.31,9988,23.623238300466,24.6776889222797,23.5257680749202,24.1991987241458,11271.9550390662,0.09,1.0
2020-09-25,27.75,27.93,26.93,27.0,8934,24.589079626329,24.7485763590403,23.862483399533,23.9245099066985,10082.4635882076,0.0,1.0
2020-09-28,28.52,28.9988,27.9,28.15,7178,25.2713712051497,25.6956325141618,24.7219935702551,24.943516810132,8100.73020328567,0.0,1.0
2020-09-29,28.66,28.91,28.19,28.91,11416,25.3954242194807,25.6169474593575,24.9789605285122,25.6169474593575,12883.5241015198,0.0,1.0
2020-09-30,28.62,29.1688,28.27,28.96,5222,25.3599805011004,25.846268317278,25.0498479652728,25.6612521073329,5893.28686563915,0.0,1.0
2020-10-01,28.65,29.26,28.2766,28.2766,5387,25.3865632898856,25.9270799951851,25.0556961788056,25.0556961788056,6079.49757663695,0.0,1.0
2020-10-02,29.38,29.38,28.8333,28.8333,4595,26.033411150326,26.033411150326,25.5489841293633,25.5489841293633,5185.68616384755,0.0,1.0
2020-10-05,30.06,30.08,29.4901,29.53,6612,26.635954362791,26.6536762219811,26.1309699851678,26.1663250942521,7461.97103707508,0.0,1.0
2020-10-06,29.8,30.33,29.8,30.0,8228,26.4055701933191,26.875199461858,26.4055701933191,26.5827887852206,9285.70745508979,0.0,1.0
2020-10-07,31.4,31.57,29.62,30.26,17997,27.8233189285308,27.9739547316471,26.2460734606078,26.8131729546925,20310.5100959226,0.0,1.0
2020-10-08,31.1,31.74,30.84,31.4,12647,27.5574910406786,28.1245905347633,27.3271068712067,27.8233189285308,14272.7688605397,0.0,1.0
2020-10-09,31.17,31.585,31.07,31.36,2528,27.6195175478442,27.9872461260397,27.5309082518934,27.7878752101506,2852.97380243886,0.0,1.0
2020-10-12,31.38,31.6299,31.07,31.07,5852,27.8055970693407,28.0270316999216,27.5309082518934,27.5309082518934,6604.27321672162,0.0,1.0
2020-10-13,30.59,31.54,30.53,31.255,6232,27.1055836313299,27.9473719428619,27.0524180537595,27.6948354494023,7033.12212689835,0.0,1.0
2020-10-14,30.7,30.94,29.86,30.59,13359,27.2030538568757,27.4157161671575,26.4587357708895,27.1055836313299,15076.2962922393,0.0,1.0
2020-10-15,30.78,30.78,29.22,30.27,20673,27.2739412936363,27.2739412936363,25.8916362768048,26.8220338842875,23330.5092633777,0.0,1.0
2020-10-16,30.72,31.54,30.27,30.27,10903,27.2207757160658,27.9473719428619,26.8220338842875,26.8220338842875,12304.5780727813,0.0,1.0
2020-10-19,30.01,30.55,30.01,30.55,3883,26.5916497148156,27.0701399129496,26.5916497148156,27.0701399129496,4382.158732148,0.0,1.0
2020-10-20,30.39,30.39,30.26,30.27,2398,26.9283650394284,26.9283650394284,26.8131729546925,26.8220338842875,2706.26233316788,0.0,1.0
2020-10-21,30.53,30.63,29.6,29.6,9190,27.0524180537595,27.1410273497102,26.2283516014176,26.2283516014176,10371.3723276951,0.0,1.0
2020-10-22,31.02,31.12,30.5,30.5,14639,27.4866036039181,27.5752128998688,27.0258352649742,27.0258352649742,16520.8399896766,0.0,1.0
2020-10-23,30.92,31.59,30.53,31.28,7485,27.3979943079673,27.9916765908372,27.0524180537595,27.71698777339,8447.19498071794,0.0,1.0
2020-10-26,30.62,31.31,30.605,30.62,6091,27.1321664201151,27.7435705621752,27.1188750257225,27.1321664201151,6873.99661022751,0.0,1.0
2020-10-27,30.81,31.04,30.8,30.8,4873,27.3005240824215,27.5043254631082,27.2916631528264,27.2916631528264,5499.42299813474,0.0,1.0
2020-10-28,29.36,30.47,29.36,30.47,4387,26.0156892911358,26.999252476189,26.0156892911358,26.999252476189,4950.94781301398,0.0,1.0
2020-10-29,28.78,29.2,27.95,29.2,11322,25.5017553746216,25.8739144176147,24.7662982182305,25.8739144176147,12777.4404237393,0.0,1.0
2020-10-30,28.88,29.18,28.4229,28.98,5907,25.5903646705723,25.8561925584245,25.1853315787815,25.6789739665231,6666.34345372089,0.0,1.0
2020-11-02,28.24,29.0578,28.02,28.35,9329,25.0232651764876,25.7479119987727,24.828324725396,25.1207354020334,10528.2407448387,0.0,1.0
2020-11-03,29.3,29.33,27.965,28.53,13489,25.9625237135654,25.9891065023506,24.7795896126231,25.2802321347447,15223.0077615103,0.0,1.0
2020-11-04,28.59,29.266,28.32,28.87,7341,25.3333977123152,25.9323965529422,25.0941526132482,25.5815037409772,8284.68381475622,0.0,1.0
2020-11-05,29.21,29.7,28.78,28.78,7392,25.8827753472097,26.3169608973683,25.5017553746216,25.5017553746216,8342.23985270101,0.0,1.0
2020-11-06,28.92,29.43,28.92,29.43,8748,25.6258083889526,26.0777157983014,25.6258083889526,26.0777157983014,9872.55333217375,0.0,1.0
2020-11-09,28.57,30.72,28.57,30.72,17823,25.315675853125,27.2207757160658,25.315675853125,27.2207757160658,20114.1424370522,0.0,1.0
2020-11-10,31.2,31.425,29.02,29.04,14918,27.6461003366294,27.8454712525185,25.7144176849033,25.7321395440935,16835.7053737275,0.0,1.0
2020-11-11,31.4,31.4,30.3,30.8,7960,27.8233189285308,27.8233189285308,26.8486166730728,27.2916631528264,8983.25611843886,0.0,1.0
2020-11-12,30.9,31.03,30.05,30.62,15595,27.3802724487772,27.4954645335131,26.6270934331959,27.1321664201151,17599.7335637002,0.0,1.0
2020-11-13,31.39,32.02,30.6336,31.04,11901,27.8144579989358,28.3726965634254,27.1442172843644,27.5043254631082,13430.870736877,0.0,1.0
2020-11-16,32.47,32.65,31.86,31.86,7714,28.7714383952037,28.930935127915,28.2309216899042,28.2309216899042,8705.6328765876,0.0,1.0
2020-11-17,31.9,32.295,31.33,32.015,6398,28.2663654082845,28.6163721272899,27.7612924213653,28.3682660986279,7220.46138765977,0.0,1.0
2020-11-18,30.83,32.34,30.735,32.32,11801,27.3182459416117,28.6562463104678,27.2340671104585,28.6385244512776,13318.0157605147,0.0,1.0
2020-11-19,30.94,31.085,30.94,31.085,2235,27.4157161671575,27.544199646286,27.4157161671575,27.544199646286,2522.30872169734,0.0,1.0
2020-11-20,31.13,31.4269,30.1881,30.58,13404,27.5840738294639,27.8471548291416,26.7494628709039,27.0967227017348,15127.0810316023,0.0,1.0
2020-11-23,31.13,31.52,31.0,31.0,5269,27.5840738294639,27.9296500836717,27.4688817447279,27.4688817447279,5946.32870452942,0.0,1.0
2020-11-24,32.18,32.46,31.66,31.7,8600,28.5144714369466,28.7625774656086,28.0537030980028,28.0891468163831,9705.52796715754,0.0,1.0
2020-11-25,32.0,32.1,31.505,31.505,8094,28.3549747042353,28.443584000186,27.9163586892791,27.9163586892791,9134.48178676431,0.0,1.0
2020-11-27,32.15,32.35,31.1,32.03,8977,28.4878886481614,28.6651072400628,27.5574910406786,28.3815574930205,10130.9912280434,0.0,1.0
2020-11-30,30.99,32.3,30.99,32.25,10423,27.4600208151328,28.6208025920875,27.4600208151328,28.5764979441121,11762.8741862422,0.0,1.0
2020-12-01,31.85,31.93,30.975,31.83,10938,28.2220607603092,28.2929481970697,27.4467294207402,28.204338901119,12344.077314508,0.0,1.0
2020-12-02,30.8,31.75,30.8,31.6471,10271,27.2916631528264,28.1334514643584,27.2916631528264,28.0422724988251,11591.3346221715,0.0,1.0
2020-12-03,31.24,31.6599,30.33,31.2,12008,27.6815440550097,28.0536144887068,26.875199461858,27.6461003366294,13551.6255615846,0.0,1.0
2020-12-04,31.16,31.595,31.05,31.42,18649,27.6106566182491,27.9961070556348,27.5131863927033,27.841040787721,21046.3245418048,0.0,1.0
2020-12-07,31.2,32.2206,30.84,30.9763,12306,27.6461003366294,28.5504468111026,27.3271068712067,27.4478813415876,13887.9333911443,0.0,1.0
2020-12-08,31.71,32.2,30.82,31.631,36807,28.0980077459781,28.5321932961367,27.3093850120166,28.028006402177,41538.5311496707,0.0,1.0
2020-12-09,31.53,32.05,31.0,32.05,20834,27.9385110132668,28.3992793522106,27.4688817447279,28.3992793522106,23512.205775321,0.0,1.0
2020-12-10,31.4,31.8557,30.9929,31.3,10411,27.8233189285308,28.2271114901783,27.4625904847154,27.7347096325801,11749.3315890788,0.0,1.0
2020-12-11,31.3,31.8265,30.9375,31.18,13626,27.7347096325801,28.2012375757607,27.4135009347587,27.6283784774392,15377.6190791266,0.0,1.0
2020-12-14,31.42,31.835,31.34,31.34,127577,27.841040787721,28.2087693659165,27.7701533509604,27.7701533509604,143976.993193728,0.0,1.0
2020-12-15,31.3,31.5,31.27,31.5,16699,27.7347096325801,27.9119282244816,27.7081268437949,27.9119282244816,18845.65250274,0.0,1.0
2020-12-16,31.76,32.44,31.52,31.52,43034,28.1423123939535,28.7448556064185,27.9296500836717,27.9296500836717,48566.0105277509,0.0,1.0
2020-12-17,31.5,32.3288,31.46,31.985,76269,27.9119282244816,28.6463220693213,27.8764845061013,28.3416833098426,86073.3619217603,0.0,1.0
2020-12-18,31.22,32.5026,30.55,31.88,84810,27.6638221958195,28.8003250256837,27.0701399129496,28.2486435490944,95712.3054528642,0.0,1.0
2020-12-21,30.93,31.4,30.69,30.95,30253,27.4068552375624,27.8233189285308,27.1941929272806,27.4245770967525,34142.0159988857,0.0,1.0
2020-12-22,31.3,32.3812,31.15,31.3,13589,27.7347096325801,28.6927533403995,27.601795688654,27.7347096325801,15335.8627378725,0.0,1.0
2020-12-23,31.3,31.3,31.0,31.06,9190,27.8942063652914,27.8942063652914,27.6268497547615,27.6803210768675,10312.0696904974,0.18,1.0
2020-12-24,31.45,31.6044,31.01,31.47,21132,28.0278846705564,28.1654842061092,27.6357616417791,28.0457084445917,23712.1498040903,0.0,1.0
2020-12-28,31.65,31.91,31.33,31.7,14448,28.2061224109097,28.437831473369,27.9209420263444,28.250681845998,16212.054721252,0.0,1.0
2020-12-29,30.66,31.86,30.4,31.86,27822,27.3238455961609,28.3932720382807,27.0921365337016,28.3932720382807,31218.9774677929,0.0,1.0
2020-12-30,30.99,31.2545,30.83,31.2545,17628,27.6179378677438,27.8536572793611,27.4753476754612,27.8536572793611,19780.3225793349,0.0,1.0
2020-12-31,31.02,31.685,30.61,30.99,43222,27.6446735287968,28.2373140154715,27.2792861610725,27.6179378677438,48499.2683528484,0.0,1.0
2021-01-04,30.6,31.33,30.4464,31.33,16505,27.2703742740549,27.9209420263444,27.1334876894635,27.9209420263444,18520.2078608987,0.0,1.0
2021-01-05,30.58,30.9,30.32,30.65,15424,27.2525505000196,27.5377308845848,27.0208414375603,27.3149337091432,17307.2212085126,0.0,1.0
2021-01-06,30.69,31.37,30.6,30.84,26688,27.3505812572139,27.9565895744151,27.2703742740549,27.4842595624788,29946.5196844388,0.0,1.0
2021-01-07,31.19,31.69,30.785,30.94,59963,27.7961756080971,28.2417699589804,27.4352441838817,27.5733784326555,67284.2910610765,0.0,1.0
2021-01-08,30.82,31.38,30.58,31.38,7874,27.4664357884435,27.9655014614328,27.2525505000196,27.9655014614328,8835.39028759262,0.0,1.0
2021-01-11,31.0,31.12,30.65,30.65,23192,27.6268497547615,27.7337923989735,27.3149337091432,27.3149337091432,26023.6692341691,0.0,1.0
2021-01-12,31.77,31.77,31.07,31.12,19687,28.3130650551217,28.3130650551217,27.6892329638851,27.7337923989735,22090.719912603,0.0,1.0
2021-01-13,31.16,31.81,31.0301,31.55,12483,27.7694399470441,28.3487126031923,27.6536745346847,28.1170035407331,14007.1344881914,0.0,1.0
2021-01-14,31.35,31.87,30.95,31.25,53172,27.9387658003798,28.4021839252983,27.5822903196732,27.8496469302031,59664.1316194912,0.0,1.0
2021-01-15,31.0,31.4335,30.62,31.07,35294,27.6268497547615,28.0131800569773,27.2881980480902,27.6892329638851,39603.2848374769,0.0,1.0
2021-01-19,30.97,31.43,30.83,31.11,24064,27.6001140937085,28.0100608965211,27.4753476754612,27.7248805119558,27002.1376531151,0.0,1.0
2021-01-20,31.02,31.49,30.8005,31.1459,16383,27.6446735287968,28.0635322186271,27.4490576087591,27.7568741863492,18383.3120499911,0.0,1.0
2021-01-21,31.02,31.2566,30.3,30.95,57692,27.6446735287968,27.8555287756348,27.0030176635249,27.5822903196732,64736.0092039362,0.0,1.0
2021-01-22,30.94,31.2507,30.56,30.85,29685,27.5733784326555,27.8502707622943,27.2347267259842,27.4931714494965,33309.4438261604,0.0,1.0
2021-01-25,30.66,31.23,30.55,30.73,18927,27.3238455961609,27.8318231561678,27.2258148389666,27.3862288052845,21237.9263364574,0.0,1.0
2021-01-26,30.52,30.855,30.5,30.8,19368,27.1990791779136,27.4976273930053,27.1812554038782,27.4486120144082,21732.7710299839,0.0,1.0
2021-01-27,30.09,30.915,29.95,30.35,25316,26.815868036154,27.5510987151113,26.6911016179067,27.0475770986133,28407.0028601339,0.0,1.0
2021-01-28,30.08,30.42,30.0,30.35,15372,26.8069561491363,27.1099603077369,26.735661052995,27.0475770986133,17248.8721743553,0.0,1.0
2021-01-29,29.7,30.1,29.405,30.1,12995,26.468304442465,26.8247799231716,26.2054037754439,26.8247799231716,14581.6480552789,0.0,1.0
2021-02-01,29.7,30.07,29.5,29.98,13558,26.468304442465,26.7980442621186,26.2900667021117,26.7178372789597,15213.3885597131,0.0,1.0
2021-02-02,30.5,30.66,29.72,29.96,20946,27.1812554038782,27.3238455961609,26.4861282165004,26.7000135049243,23503.4397972968,0.0,1.0
2021-02-03,30.65,30.65,30.19,30.65,10843,27.3149337091432,27.3149337091432,26.9049869063306,27.3149337091432,12166.895718614,0.0,1.0
2021-02-04,30.54,30.97,30.41,30.8,21190,27.2169029519489,27.6001140937085,27.1010484207192,27.4486120144082,23777.2314191119,0.0,1.0
2021-02-05,30.89,30.895,30.4015,30.8117,26675,27.5288189975672,27.533274941076,27.0934733167542,27.4590389222188,29931.9324258995,0.0,1.0
2021-02-08,31.64,31.64,30.8,30.82,31296,28.197210523892,28.197210523892,27.4486120144082,27.4664357884435,35117.1417882269,0.0,1.0
2021-02-09,30.48,31.55,30.44,31.4,103174,27.1634316298429,28.1170035407331,27.1277840817722,27.9833252354681,115771.216349007,0.0,1.0
2021-02-10,30.28,31.3283,29.785,30.41,38781,26.9851938894896,27.9194270055514,26.5440554821152,27.1010484207192,43516.0364164502,0.0,1.0
2021-02-11,30.18,30.8,29.925,30.8,40919,26.896075019313,27.4486120144082,26.6688219003625,27.4486120144082,45915.079397765,0.0,1.0
2021-02-12,30.08,30.41,29.57,30.09,38792,26.8069561491363,27.1010484207192,26.3524499112354,26.815868036154,43528.3794813681,0.0,1.0
2021-02-16,29.39,30.38,29.23,30.38,65841,26.1920359449174,27.0743127596663,26.0494457526348,27.0743127596663,73879.9761144762,0.0,1.0
2021-02-17,29.86,30.0,29.02,29.31,27184,26.6108946347477,26.735661052995,25.8622961252638,26.1207408487761,30503.0797025549,0.0,1.0
2021-02-18,29.57,30.11,29.57,29.85,19892,26.3524499112354,26.8336918101893,26.3524499112354,26.60198274773,22320.7497588001,0.0,1.0
2021-02-19,29.66,30.1321,29.5,29.73,18826,26.4326568943944,26.8533870804983,26.2900667021117,26.495040103518,21124.5945585749,0.0,1.0
2021-02-22,29.81,30.14,29.48,29.58,25051,26.5663351996593,26.8604274712423,26.2722429280764,26.361361798253,28109.6472052937,0.0,1.0
2021-02-23,29.84,30.11,29.08,29.68,26132,26.5930708607123,26.8336918101893,25.9157674473698,26.4504806684297,29322.6338576798,0.0,1.0
2021-02-24,30.2,30.24,29.35,29.965,47217,26.9138987933483,26.9495463414189,26.1563883968468,26.7044694484332,52982.0451116663,0.0,1.0
2021-02-25,30.27,30.86,30.0,30.0,27675,26.9762820024719,27.5020833365142,26.735661052995,26.735661052995,31054.0292366175,0.0,1.0
2021-02-26,29.64,30.36,29.64,30.15,37462,26.414833120359,27.0564889856309,26.414833120359,26.86933935826,42035.9907231134,0.0,1.0
2021-03-01,29.62,30.4299,29.54,30.4,20879,26.3970093463237,27.1187830758844,26.3257142501824,27.0921365337016,23428.2593109787,0.0,1.0
2021-03-02,29.94,30.185,29.35,29.8,33404,26.682189730889,26.9005309628218,26.1563883968468,26.5574233126417,37482.5218652202,0.0,1.0
2021-03-03,29.78,30.52,29.68,30.06,34964,26.5395995386064,27.1990791779136,26.4504806684297,26.789132375101,39232.99288994,0.0,1.0
2021-03-04,29.13,30.39,28.61,29.76,128171,25.9603268824581,27.0832246466839,25.4969087575395,26.521775764571,143820.270326522,0.0,1.0
2021-03-05,30.1,30.99,29.425,29.52,56148,26.8247799231716,27.6179378677438,26.2232275494792,26.3078904761471,63003.4917281878,0.0,1.0
2021-03-08,30.7,30.82,30.0,30.04,29148,27.3594931442315,27.4664357884435,26.735661052995,26.7713086010656,32706.8778388049,0.0,1.0
2021-03-09,30.75,31.14,30.5,30.75,33113,27.4040525793199,27.7516161730088,27.1812554038782,27.4040525793199,37155.9916933012,0.0,1.0
2021-03-10,31.1,31.39,30.34,30.94,30707,27.7159686249381,27.9744133484504,27.0386652115956,27.5733784326555,34456.2267667141,0.0,1.0
2021-03-11,31.2,31.41,30.72,30.99,34009,27.8050874951148,27.9922371224857,27.3773169182669,27.6179378677438,38161.3904357045,0.0,1.0
2021-03-12,31.0,31.2,30.58,31.15,23878,27.6268497547615,27.8050874951148,27.2525505000196,27.7605280600265,26793.4276463216,0.0,1.0
2021-03-15,30.9,31.2,30.689,30.95,26538,27.5377308845848,27.8050874951148,27.3496900685121,27.5822903196732,29778.2051628312,0.0,1.0
2021-03-16,31.35,31.38,30.585,30.61,33619,27.9387658003798,27.9655014614328,27.2570064435284,27.2792861610725,37723.7726795245,0.0,1.0
2021-03-17,30.77,31.49,30.55,31.4,48567,27.4218763533552,28.0635322186271,27.2258148389666,27.9833252354681,54496.8758061354,0.0,1.0
2021-03-18,30.72,31.325,30.56,30.84,29483,27.3773169182669,27.9164860828356,27.2347267259842,27.4842595624788,33082.7802703953,0.0,1.0
2021-03-19,30.06,31.0064,30.06,30.91,84902,26.789132375101,27.6325533624528,26.789132375101,27.5466427716025,95268.2634235696,0.0,1.0
2021-03-22,29.79,30.41,29.73,30.2,45366,26.548511425624,27.1010484207192,26.495040103518,26.9138987933483,50905.0439150275,0.0,1.0
2021-03-23,28.63,29.97,28.63,29.91,60440,25.5147325315749,26.708925391942,25.5147325315749,26.655454069836,67819.5312397888,0.0,1.0
2021-03-24,29.02,29.86,28.84,28.94,34589,25.8622961252638,26.6108946347477,25.7018821589458,25.7910010291225,38812.2065859209,0.0,1.0
2021-03-25,29.28,29.65,28.67,28.67,29329,26.2544191540411,26.5861860627499,25.7074520883319,25.7074520883319,32708.89807013,0.18,1.0
2021-03-26,29.99,30.05,29.3,29.72,18288,26.8910529518337,26.9448529910838,26.2723525004578,26.6489527752084,20395.5241537911,0.0,1.0
2021-03-29,29.74,30.31,29.55,30.04,20401,26.666886121625,27.1779864945008,26.4965193306665,26.9358863178755,22752.028010799,0.0,1.0
2021-03-30,29.77,29.97,29.4,29.83,26049,26.6937861412501,26.873119605417,26.3620192325412,26.7475861805002,29050.9081737808,0.0,1.0
2021-03-31,29.86,30.09,29.46,29.8,73592,26.7744862001252,26.9807196839172,26.4158192717913,26.7206861608751,82072.8025768698,0.0,1.0
2021-04-01,29.51,29.99,29.35,29.86,19826,26.4606526378331,26.8910529518337,26.3171858664995,26.7744862001252,22110.7645381158,0.0,1.0
2021-04-05,29.35,29.82,29.05,29.82,27629,26.3171858664995,26.7386195072918,26.0481856702491,26.7386195072918,30812.988672632,0.0,1.0
2021-04-06,29.26,29.6484,29.155,29.575,14684,26.2364858076244,26.5847513950366,26.1423357389367,26.5189360136873,16376.1962310951,0.0,1.0
2021-04-07,28.89,29.42,28.76,29.42,27991,25.9047188989155,26.3799525789579,25.788152147207,26.3799525789579,31216.7058502169,0.0,1.0
2021-04-08,29.22,29.3881,28.63,29.01,19857,26.200619114791,26.3513488914233,25.6715853954985,26.0123189774157,22145.3370035996,0.0,1.0
2021-04-09,29.13,29.385,28.86,29.1,16191,26.1199190559159,26.3485692227287,25.8778188792905,26.0930190362908,18056.8641499361,0.0,1.0
2021-04-12,28.91,29.4,28.81,29.18,18603,25.9226522453322,26.3620192325412,25.8329855132487,26.1647524219576,20746.8250127393,0.0,1.0
2021-04-13,29.01,29.1,28.54,28.89,14657,26.0123189774157,26.0930190362908,25.5908853366234,25.9047188989155,16346.0847288996,0.0,1.0
2021-04-14,29.2,29.37,28.96,28.96,16735,26.1826857683743,26.3351192129162,25.967485611374,25.967485611374,18663.5551571355,0.0,1.0
2021-04-15,29.25,29.52,29.02,29.41,15010,26.227519134416,26.4696193110414,26.021285650624,26.3709859057496,16739.764739086,0.0,1.0
2021-04-16,29.32,29.49,29.03,29.49,21411,26.2902858468745,26.4427192914164,26.0302523238324,26.4427192914164,23878.4212410772,0.0,1.0
2021-04-19,29.35,29.52,28.91,29.25,21541,26.3171858664995,26.4696193110414,25.9226522453322,26.227519134416,24023.4025479448,0.0,1.0
2021-04-20,28.92,29.3809,28.75,29.22,41114,25.9316189185406,26.3448928867133,25.7791854739987,26.200619114791,45852.0111580799,0.0,1.0
2021-04-21,29.48,29.69,28.745,29.01,24338,26.433752618208,26.6220527555833,25.7747021373945,26.0123189774157,27142.7311272401,0.0,1.0
2021-04-22,28.91,29.53,28.71,29.43,33887,25.9226522453322,26.4785859842498,25.7433187811653,26.3889192521663,37792.1657370691,0.0,1.0
2021-04-23,29.42,29.63,28.92,29.09,34266,26.3799525789579,26.5682527163332,25.9316189185406,26.0840523630825,38214.8420086289,0.0,1.0
2021-04-26,29.72,29.84,29.37,29.48,27872,26.6489527752084,26.7565528537085,26.3351192129162,26.433752618208,31083.992192392,0.0,1.0
2021-04-27,29.92,30.0,29.51,29.93,29883,26.8282862393753,26.9000196250421,26.4606526378331,26.8372529125837,33326.74148555,0.0,1.0
2021-04-28,29.88,29.99,29.54,29.99,25429,26.7924195465419,26.8910529518337,26.4875526574581,26.8910529518337,28359.4588641051,0.0,1.0
2021-04-29,30.15,30.19,29.72,30.0,24563,27.0345197231673,27.0703864160007,26.6489527752084,26.9000196250421,27393.6603122031,0.0,1.0
2021-04-30,29.97,30.1499,29.86,30.04,25895,26.873119605417,27.0344300564352,26.7744862001252,26.9358863178755,28879.161087184,0.0,1.0
2021-05-03,30.66,30.67,29.93,29.93,21697,27.491820056793,27.5007867300014,26.8372529125837,26.8372529125837,24197.3801161858,0.0,1.0
2021-05-04,30.64,30.79,30.515,30.66,29611,27.4738867103763,27.6083868085015,27.361803295272,27.491820056793,33023.3959819504,0.0,1.0
2021-05-05,31.55,32.9214,30.21,30.46,62017,28.2898539723359,29.5195435361287,27.0883197624174,27.3124865926261,69163.890061552,0.0,1.0
2021-05-06,30.86,31.965,30.75,31.9,23510,27.67115352096,28.6619709104823,27.5725201156681,28.6036875346281,26219.3117265763,0.0,1.0
2021-05-07,30.91,31.36,30.62,30.9,19284,27.7159868870017,28.1194871813773,27.4559533639596,27.7070202137933,21506.3040125605,0.0,1.0
2021-05-10,31.55,32.308,30.92,31.02,46652,28.2898539723359,28.9695278015287,27.72495356021,27.8146202922935,52028.2148306355,0.0,1.0
2021-05-11,31.17,31.65,30.795,31.16,31072,27.9491203904187,28.3795207044194,27.6128701451057,27.9401537172104,34652.7628229767,0.0,1.0
2021-05-12,30.93,31.435,30.8,31.0,35845,27.7339202334184,28.1867372304399,27.6173534817099,27.7966869458768,39975.807266658,0.0,1.0
2021-05-13,31.68,31.8,30.97,30.97,36282,28.4064207240444,28.5140208025446,27.7697869262518,27.7697869262518,40463.1675058973,0.0,1.0
2021-05-14,31.9,32.01,31.49,31.69,33816,28.6036875346281,28.7023209399199,28.2360539330858,28.4153873972528,37712.9836387029,0.0,1.0
2021-05-17,32.53,32.78,31.64,31.71,32545,29.168587946754,29.3927547769626,28.3705540312111,28.4333207436695,36295.5125538676,0.0,1.0
2021-05-18,32.3,32.8,32.0,32.43,35728,28.962354462962,29.4106881233793,28.6933542667116,29.0789212146705,39845.3240904772,0.0,1.0
2021-05-19,31.53,32.07,31.0606,32.07,66420,28.2719206259192,28.75612097917,27.8510249855194,28.75612097917,74074.295401072,0.0,1.0
2021-05-20,31.92,32.0,31.35,31.565,27965,28.6216208810448,28.6933542667116,28.110520508169,28.3033039821484,31187.7095888433,0.0,1.0
2021-05-21,32.45,32.96,31.865,32.1,38433,29.0968545610872,29.5541548947129,28.5723041783989,28.783020998795,42862.0505141433,0.0,1.0
2021-05-24,32.1,32.9,31.92,32.63,14261,28.783020998795,29.5003548554628,28.6216208810448,29.2582546788374,15904.4493633648,0.0,1.0
2021-05-25,31.34,32.4,31.3,32.4,20614,28.1015538349606,29.0520211950454,28.0656871421272,29.0520211950454,22989.5743058973,0.0,1.0
2021-05-26,31.82,31.85,30.645,30.645,22939,28.5319541489613,28.5588541685863,27.4783700469805,27.4783700469805,25582.5092171814,0.0,1.0
2021-05-27,31.99,32.22,31.8,31.83,18737,28.6843875935032,28.8906210772952,28.5140208025446,28.5409208221696,20896.267282895,0.0,1.0
2021-05-28,32.0,32.19,31.86,32.03,31253,28.6933542667116,28.8637210576702,28.5678208417947,28.7202542863366,34854.621411769,0.0,1.0
2021-06-01,32.71,32.87,31.145,31.145,38327,29.3299880645042,29.4734548358378,27.9267037073979,27.9267037073979,42743.8349870052,0.0,1.0
2021-06-02,32.76,32.9601,32.313,32.84,32299,29.3748214305459,29.554244561445,28.9740111381328,29.4465548162127,36021.1633116415,0.0,1.0
2021-06-03,32.99,33.39,32.54,32.55,43911,29.5810549143379,29.9397218426718,29.1775546199623,29.1865212931707,48971.3397373754,0.0,1.0
2021-06-04,32.65,33.24,32.31,32.75,26592,29.2761880252541,29.8052217445466,28.9713211361703,29.3658547573376,29656.4839401582,0.0,1.0
2021-06-07,32.62,32.62,31.9,32.55,28768,29.2492880056291,29.2492880056291,28.6036875346281,29.1865212931707,32083.2479689557,0.0,1.0
2021-06-08,32.42,32.78,32.3,32.53,18258,29.0699545414621,29.3927547769626,28.962354462962,29.168587946754,20362.0669291294,0.0,1.0
2021-06-09,32.3,32.99,32.14,32.86,22540,28.962354462962,29.5810549143379,28.8188876916284,29.4644881626294,25137.5281291804,0.0,1.0
2021-06-10,31.94,32.55,31.8,32.55,63828,28.6395542274615,29.1865212931707,28.5140208025446,29.1865212931707,71183.5911902983,0.0,1.0
2021-06-11,31.83,32.24,31.51,32.0,78304,28.5409208221696,28.9085544237119,28.2539872795025,28.6933542667116,87327.8173304057,0.0,1.0
2021-06-14,34.27,34.983,32.09,32.09,89228,30.7287890850064,31.3681128847616,28.7740543255867,28.7740543255867,99510.7080705638,0.0,1.0
2021-06-15,35.89,36.1299,34.12,34.56,76690,32.1813901447587,32.3965006350269,30.5942889868812,30.9888226080485,85527.8186436044,0.0,1.0
2021-06-16,34.26,35.79,34.215,35.73,82872,30.7198224117981,32.0917234126752,30.6794723823605,32.0379233734251,92422.237405565,0.0,1.0
2021-06-17,34.33,35.485,33.55,34.33,44875,30.7825891242565,31.8182398798206,30.0831886140054,30.7825891242565,50046.4318898389,0.0,1.0
2021-06-18,33.8,34.5,33.6,34.33,46854,30.3073554442141,30.9350225687984,30.1280219800471,30.7825891242565,52253.4934766911,0.0,1.0
2021-06-21,34.09,34.9799,33.75,34.01,59588,30.5673889672562,31.365333216067,30.2625220781723,30.4956555815894,66454.9701047737,0.0,1.0
2021-06-22,33.82,34.24,33.27,34.24,75033,30.3252887906308,30.7018890653814,29.8321217641717,30.7018890653814,83679.8646014548,0.0,1.0
2021-06-23,34.53,35.0,33.35,33.54,78845,30.9619225884234,31.3833562292158,29.9038551498384,30.074221940797,87931.1626151389,0.0,1.0
2021-06-24,35.36,35.49,33.54,34.25,125319,32.1544901251336,32.2727051623584,30.499479603987,31.1451155765223,137812.163177058,0.5,1.0
2021-06-25,35.26,35.77,34.445,35.42,741232,32.0635554811146,32.5273221656117,31.3224381323594,32.2090509115451,815126.08092992,0.0,1.0
2021-06-28,34.9,35.4,34.7934,35.24,68389,31.736190762646,32.1908639827412,31.6392544321217,32.0453685523108,75206.760567159,0.0,1.0
2021-06-29,35.0,35.33,34.84,35.04,62291,31.8271254066651,32.1272097319279,31.6816299762346,31.8634992642727,68500.845493996,0.0,1.0
2021-06-30,35.6,35.75,34.7801,35.04,64723,32.3727332707793,32.5091352368079,31.6271601244672,31.8634992642727,71175.2937488226,0.0,1.0
2021-07-01,35.05,35.8,34.9924,35.78,38718,31.8725927286746,32.5546025588174,31.8202143737196,32.5364156300136,42577.8320437389,0.0,1.0
2021-07-02,34.74,35.35,34.3763,35.05,33194,31.5906953322156,32.1453966607317,31.2599660319183,31.8725927286746,36503.139543878,0.0,1.0
2021-07-06,34.49,34.9,34.18,34.9,37909,31.363358722168,31.736190762646,31.0814613257089,31.736190762646,41688.1821102871,0.0,1.0
2021-07-07,34.55,34.55,33.9,34.46,80263,31.4179195085794,31.4179195085794,30.8268443224556,31.3360783289622,88264.4902455347,0.0,1.0
2021-07-08,34.1,34.72,34.05,34.25,32560,31.0087136104937,31.5725084034118,30.9632462884842,31.1451155765223,35805.9355169207,0.0,1.0
2021-07-09,34.25,35.045,34.06,34.42,22790,31.1451155765223,31.8680459964737,30.9723397528861,31.2997044713546,25061.955480056,0.0,1.0
2021-07-12,34.46,34.62,34.25,34.3,23476,31.3360783289622,31.4815737593927,31.1451155765223,31.1905828985318,25816.3434335145,0.0,1.0
2021-07-13,34.7,34.72,34.19,34.43,17107,31.554321474608,31.5725084034118,31.0905547901108,31.3087979357565,18812.4121280087,0.0,1.0
2021-07-14,34.8,35.02,34.52,34.76,33245,31.645256118627,31.8453123354689,31.3906391153737,31.6088822610194,36559.223779485,0.0,1.0
2021-07-15,35.28,35.605,34.5783,35.605,48910,32.0817424099184,32.3772800029803,31.4436540128368,32.3772800029803,53785.8816379789,0.0,1.0
2021-07-16,35.18,35.48,34.91,35.39,29133,31.9908077658994,32.2636116979565,31.7452842270479,32.1817705183393,32037.2948223111,0.0,1.0
2021-07-19,35.07,35.38,34.36,34.99,44729,31.8907796574784,32.1726770539374,31.2451436849432,31.8180319422632,49188.0740091016,0.0,1.0
2021-07-20,35.64,35.78,35.01,35.17,33717,32.409107128387,32.5364156300136,31.836218871067,31.9817143014975,37078.277881573,0.0,1.0
2021-07-21,35.96,36.155,35.5538,35.65,42043,32.7000979892479,32.877420545085,32.3307214652425,32.4182005927889,46234.3042671345,0.0,1.0
2021-07-22,36.27,36.715,35.4001,35.9,57043,32.9819953857069,33.3866545515917,32.1909549173853,32.6455372028365,62729.6676809494,0.0,1.0
2021-07-23,36.5,36.7099,36.12,36.52,41656,33.1911450669507,33.3820168847467,32.8455934196784,33.2093319957545,45808.7238910581,0.0,1.0
2021-07-26,36.97,36.97,36.5323,36.58,39872,33.6185378938402,33.6185378938402,33.2205169569689,33.263892782166,43846.8753357084,0.0,1.0
2021-07-27,37.09,37.09,36.7,36.93,11706,33.7276594666631,33.7276594666631,33.3730143549888,33.5821640362326,12872.9816081411,0.0,1.0
2021-07-28,37.23,37.355,36.73,37.23,26736,33.8549679682897,33.9686362733135,33.4002947481945,33.8549679682897,29401.3357487836,0.0,1.0
2021-07-29,36.65,37.25,36.6,37.19,28032,33.3275470329793,33.8731548970935,33.2820797109698,33.8185941106821,30826.5351477372,0.0,1.0
2021-07-30,37.81,37.81,36.65,36.7,19549,34.3823889036002,34.3823889036002,33.3275470329793,33.3730143549888,21497.8572917778,0.0,1.0
2021-08-02,37.41,38.58,37.17,38.05,18186,34.018650327524,35.0825856625468,33.8004071818783,34.6006320492459,19998.9786029091,0.0,1.0
2021-08-03,37.07,37.589,36.71,37.43,15225,33.7094725378593,34.1814233403181,33.3821078193907,34.0368372563278,16742.7938650221,0.0,1.0
2021-08-04,36.63,36.979,36.35,36.63,29217,33.3093601041755,33.6267220118019,33.0547431009222,33.3093601041755,32129.6688574285,0.0,1.0
2021-08-05,37.35,37.837,36.48,36.61,22488,33.9640895411126,34.4069412574853,33.1729581381469,33.2911731753717,24729.8488299912,0.0,1.0
2021-08-06,36.79,37.3299,36.51,37.09,21647,33.4548555346059,33.9458116776648,33.2002385313526,33.7276594666631,23805.0087879234,0.0,1.0
2021-08-09,36.89,37.1737,36.54,36.91,14499,33.545790178625,33.803771763707,33.2275189245583,33.5639771074288,15944.4182757934,0.0,1.0
2021-08-10,36.71,37.11,35.31,36.96,63735,33.3821078193907,33.7458463954669,32.1090228031241,33.6094444294383,70088.7991452993,0.0,1.0
2021-08-11,37.03,37.55,36.18,36.85,45840,33.6730986802517,34.1459588291507,32.9001542060898,33.5094163210174,50409.8305926181,0.0,1.0
2021-08-12,36.93,37.6831,36.59,37.01,24704,33.5821640362326,34.26699284034,33.2729862465679,33.6549117514478,27166.7638516588,0.0,1.0
2021-08-13,37.02,37.38,36.748,36.93,21522,33.6640052158498,33.9913699343183,33.4166629841179,33.5821640362326,23667.5474261415,0.0,1.0
2021-08-16,36.69,37.49,36.12,37.03,14147,33.3639208905869,34.0913980427393,32.8455934196784,33.6730986802517,15557.3270810159,0.0,1.0
2021-08-17,35.96,36.86,35.87,36.5,45877,32.7000979892479,33.5185097854193,32.6182568096308,33.1911450669507,50450.5191557056,0.0,1.0
2021-08-18,35.9,37.48,35.8,36.01,24382,32.6455372028365,34.0823045783373,32.5546025588174,32.7455653112574,26812.6633837089,0.0,1.0
2021-08-19,36.04,36.32,35.5,35.95,26682,32.7728457044631,33.0274627077164,32.2817986267603,32.691004524846,29341.9524404939,0.0,1.0
2021-08-20,36.16,36.39,35.79,36.15,30116,32.881967277286,33.0911169585298,32.5455090944155,32.8728738128841,33118.2909713632,0.0,1.0
2021-08-23,36.51,36.96,36.1,36.2,27721,33.2002385313526,33.6094444294383,32.8274064908746,32.9183411348936,30484.5312796241,0.0,1.0
2021-08-24,37.0,37.32,36.47,36.73,30308,33.6458182870459,33.9368091479069,33.163864673745,33.4002947481945,33329.4316230601,0.0,1.0
2021-08-25,37.28,37.55,36.795,37.15,39718,33.9004352902993,34.1459588291507,33.4594022668069,33.7822202530745,43677.5229379932,0.0,1.0
2021-08-26,37.13,37.65,37.02,37.38,16829,33.7640333242707,34.2368934731697,33.6640052158498,33.9913699343183,18506.698059406,0.0,1.0
2021-08-27,37.66,37.8402,37.16,37.33,21273,34.2459869375716,34.4098511660939,33.7913137174764,33.9459026123088,23393.7243934722,0.0,1.0
2021-08-30,37.65,37.975,37.37,37.88,21829,34.2368934731697,34.5324310662316,33.9822764699164,34.4460431544135,24005.1525306776,0.0,1.0
2021-08-31,37.33,38.2199,37.09,37.76,23178,33.9459026123088,34.7551300094342,33.7276594666631,34.3369215815907,25488.6355470267,0.0,1.0
2021-09-01,36.71,37.45,36.52,37.45,19216,33.3821078193907,34.0550241851316,33.2093319957545,34.0550241851316,21131.6602239911,0.0,1.0
2021-09-02,36.95,37.25,36.2875,36.87,9356,33.6003509650364,33.8731548970935,32.9979089484103,33.5276032498212,10288.7080066435,0.0,1.0
2021-09-03,36.41,37.0147,36.27,37.0,16974,33.1093038873336,33.6591856797167,32.9819953857069,33.6458182870459,18666.1532390729,0.0,1.0
2021-09-07,36.59,36.88,35.9,36.42,67703,33.2729862465679,33.5366967142231,32.6455372028365,33.1183973517355,74452.3726137003,0.0,1.0
2021-09-08,36.27,36.97,36.0,36.62,103007,32.9819953857069,33.6185378938402,32.7364718468555,33.3002666397736,113275.859944455,0.0,1.0
2021-09-09,36.0,36.41,35.7701,36.28,66208,32.7364718468555,33.1093038873336,32.5274131002557,32.9910888501088,72808.3347267902,0.0,1.0
2021-09-10,35.79,36.15,35.77,36.15,67526,32.5455090944155,32.8728738128841,32.5273221656117,32.8728738128841,74257.7273254175,0.0,1.0
2021-09-13,36.25,36.73,36.0,36.39,59348,32.9638084569031,33.4002947481945,32.7364718468555,33.0911169585298,65264.4551922056,0.0,1.0
2021-09-14,35.76,36.3829,35.6,36.3,54313,32.5182287012098,33.0846605988044,32.3727332707793,33.0092757789126,59727.5115396351,0.0,1.0
2021-09-15,35.84,36.14,35.62,35.9,51958,32.590976416425,32.8637803484822,32.3909201995831,32.6455372028365,57137.7394836662,0.0,1.0
2021-09-16,35.61,36.01,35.53,36.01,29704,32.3818267351812,32.7455653112574,32.309079019966,32.7455653112574,32665.2183229304,0.0,1.0
2021-09-17,35.41,35.76,35.41,35.58,71088,32.1999574471432,32.5182287012098,32.1999574471432,32.3545463419755,78174.8262907512,0.0,1.0
2021-09-20,35.29,35.45,34.83,35.41,52653,32.0908358743203,32.2363313047508,31.6725365118327,32.1999574471432,57902.0246551729,0.0,1.0
2021-09-21,34.77,35.64,34.69,35.43,29688,31.6179757254213,32.409107128387,31.545228010206,32.218144375947,32647.6232686223,0.0,1.0
2021-09-22,35.73,36.036,34.78,34.96,57383,32.4909483080041,32.7692083187024,31.6270691898232,31.7907515490575,63103.5625849958,0.0,1.0
2021-09-23,34.72,35.355,34.59,35.18,40388,32.027181623507,32.6129322090751,31.9072641807922,32.4515048823438,43783.7889229308,0.5,1.0
2021-09-24,34.48,34.9619,34.265,34.76,58891,31.8057955754182,32.2503203111431,31.6074705740054,32.0640792981884,63842.5055328396,0.0,1.0
2021-09-27,34.9,35.149,34.413,34.6,81111,32.1932211595735,32.4229091844656,31.7439919703268,31.9164885994626,87930.7443628764,0.0,1.0
2021-09-28,34.61,35.025,34.27,34.97,43193,31.925713018133,32.3085263929531,31.6120827833406,32.2577920902661,46824.6309534553,0.0,1.0
2021-09-29,34.68,34.8099,34.41,34.77,24830,31.9902839488255,32.1101091473536,31.7412246447257,32.0733037168588,26917.6854252841,0.0,1.0
2021-09-30,34.24,34.97,34.0951,34.81,21707,31.5844095273295,32.2577920902661,31.4507477007959,32.1102013915403,23532.1062233847,0.0,1.0
2021-10-01,34.37,34.63,33.78,34.4,29503,31.7043269700442,31.9441618554737,31.1600862684927,31.7320002260553,31983.5873178476,0.0,1.0
2021-10-04,34.45,35.56,34.25,34.27,23241,31.7781223194071,32.8020327918176,31.5936339459998,31.6120827833406,25195.0836475646,0.0,1.0
2021-10-05,34.53,35.06,34.36,34.73,37762,31.85191766877,32.3408118582994,31.6951025513738,32.0364060421773,40936.9970611993,0.0,1.0
2021-10-06,34.92,35.382,34.27,34.59,15428,32.2116699969143,32.6378381394851,31.6120827833406,31.9072641807922,16725.173207462,0.0,1.0
2021-10-07,34.98,35.3038,34.665,35.0,39405,32.2670165089365,32.5657031854829,31.97644732082,32.2854653462772,42718.1391133032,0.0,1.0
2021-10-08,34.94,34.97,34.58,34.97,11644,32.230118834255,32.2577920902661,31.8980397621219,32.2577920902661,12623.017683931,0.0,1.0
2021-10-11,34.9,34.96,34.45,34.96,29759,32.1932211595735,32.2485676715957,31.7781223194071,32.2485676715957,32261.1115815961,0.0,1.0
2021-10-12,34.5,34.97,34.45,34.97,20427,31.8242444127589,32.2577920902661,31.7781223194071,32.2577920902661,22144.4849046427,0.0,1.0
2021-10-13,34.41,34.7899,33.94,34.61,58379,31.7412246447257,32.0916603100128,31.3076769672185,31.925713018133,63287.4570053426,0.0,1.0
2021-10-14,34.65,34.75,34.1038,34.1038,19215,31.9626106928144,32.0548548795181,31.4587729450391,31.4587729450391,20830.5809684589,0.0,1.0
2021-10-15,34.41,35.19,34.3801,34.76,39686,31.7412246447257,32.4607293010141,31.7136436329013,32.0640792981884,43022.7653559333,0.0,1.0
2021-10-18,34.49,34.6843,34.2128,34.3,23173,31.8150199940886,31.9942504488538,31.5593191085461,31.6397560393516,25121.3662650064,0.0,1.0
2021-10-19,34.87,35.075,34.38,34.64,17915,32.1655479035624,32.3546484863049,31.7135513887146,31.9533862741441,19421.2780666116,0.0,1.0
2021-10-20,35.11,35.13,34.62,34.78,59412,32.3869339516512,32.4053827889919,31.9349374368033,32.0825281355292,64407.3107727337,0.0,1.0
2021-10-21,35.32,35.49,34.89,34.99,24302,32.5806467437289,32.7374618611251,32.1839967409032,32.2762409276068,26345.291631303,0.0,1.0
2021-10-22,35.35,35.7299,35.07,35.0724,48312,32.60831999974,32.9587556650271,32.3500362769697,32.3522501374506,52374.032149268,0.0,1.0
2021-10-25,35.49,35.61,35.18,35.44,27292,32.7374618611251,32.8481548851694,32.4515048823438,32.6913397677733,29586.6883055519,0.0,1.0
2021-10-26,35.6,35.6899,35.202,35.52,39605,32.8389304664991,32.9218579903457,32.4717986034186,32.7651351171362,42934.9549443567,0.0,1.0
2021-10-27,35.57,35.62,35.31,35.56,64662,32.811257210488,32.8573793038398,32.5714223250585,32.8020327918176,70098.7263378864,0.0,1.0
2021-10-28,35.57,35.76,35.36,35.56,84928,32.811257210488,32.9865211652249,32.6175444184103,32.8020327918176,92068.6744985311,0.0,1.0
2021-10-29,35.6,35.74,35.44,35.57,41998,32.8389304664991,32.9680723278842,32.6913397677733,32.811257210488,45529.156362911,0.0,1.0
2021-11-01,35.4,35.65,35.4,35.57,19278,32.6544420930918,32.8850525598509,32.6544420930918,32.811257210488,20898.8779552407,0.0,1.0
2021-11-02,35.22,35.4176,34.9386,35.37,26290,32.4884025570252,32.6706770699516,32.2288274156412,32.6267688370807,28500.4409919742,0.0,1.0
2021-11-03,35.62,35.75,35.0,35.21,43471,32.8573793038398,32.9772967465546,32.2854653462772,32.4791781383549,47126.0049586196,0.0,1.0
2021-11-04,36.2,36.5,35.36,35.61,43252,33.392395586721,33.6691281468319,32.6175444184103,32.8481548851694,46888.5916236161,0.0,1.0
2021-11-05,37.13,37.58,36.42,36.42,20934,34.2502665230649,34.6653653632313,33.595332797469,33.595332797469,22694.1130363632,0.0,1.0
2021-11-08,36.33,37.5953,35.97,37.14,39408,33.5123130294357,34.679478723797,33.1802339573026,34.2594909417353,42721.3913507691,0.0,1.0
2021-11-09,36.63,36.63,36.25,36.6,9321,33.7890455895467,33.7890455895467,33.4385176800728,33.7613723335356,10104.7018062454,0.0,1.0
2021-11-10,37.01,37.21,36.3,36.89,21234,34.1395734990205,34.3240618724278,33.4846397734246,34.0288804749762,23019.3367829433,0.0,1.0
2021-11-11,37.6,37.665,36.6,36.6,27096,34.6838142005721,34.7437729219294,33.7613723335356,33.7613723335356,29374.2087911195,0.0,1.0
2021-11-12,37.35,37.77,37.1,37.58,14765,34.4532037338129,34.8406293179683,34.2225932670538,34.6653653632313,16006.4287275199,0.0,1.0
2021-11-15,37.24,37.65,36.65,37.65,18750,34.3517351284389,34.7299362939239,33.8074944268874,34.7299362939239,20326.4841612597,0.0,1.0
2021-11-16,36.79,37.32,36.33,37.1,31066,33.9366362882725,34.4255304778018,33.5123130294357,34.2225932670538,33678.0030375302,0.0,1.0
2021-11-17,36.34,36.81,35.86,36.81,28259,33.5215374481061,33.9550851256132,33.0787653519286,33.9550851256132,30634.9928486952,0.0,1.0
2021-11-18,36.42,36.48,35.86,36.47,21348,33.595332797469,33.6506793094912,33.0787653519286,33.6414548908208,23142.9218066438,0.0,1.0
2021-11-19,36.1,36.8627,35.8719,36.4,15484,33.3001514000173,34.0036978120061,33.0897424101463,33.5768839601283,16785.881640157,0.0,1.0
2021-11-22,36.05,36.545,36.05,36.12,22957,33.2540293066655,33.7106380308486,33.2540293066655,33.3186002373581,24887.2051674687,0.0,1.0
2021-11-23,35.65,36.325,35.61,36.05,39170,32.8850525598509,33.5077008201005,32.8481548851694,33.2540293066655,42463.3805118155,0.0,1.0
2021-11-24,35.25,35.74,34.95,35.7,68604,32.5160758130363,32.9680723278842,32.2393432529254,32.9311746532027,74372.1663679497,0.0,1.0
2021-11-26,35.53,35.75,34.39,35.75,21332,32.7743595358065,32.9772967465546,31.7227758073849,32.9772967465546,23125.5765401595,0.0,1.0
2021-11-29,35.48,37.7299,35.0,37.47,47617,32.7282374424547,34.8036393991001,32.2854653462772,34.5638967578573,51620.5971363573,0.0,1.0
2021-11-30,34.82,36.1624,34.67,35.48,59598,32.1194258102106,33.3577117725204,31.9810595301552,32.7282374424547,64608.9494956135,0.0,1.0
2021-12-01,34.35,35.555,34.34,35.06,42736,31.6858781327035,32.7974205824824,31.6766537140331,32.3408118582994,46329.2067794982,0.0,1.0
2021-12-02,34.78,35.7213,34.465,34.54,48770,32.0825281355292,32.9508226649706,31.7919589474127,31.8611420874404,52870.5404023803,0.0,1.0
2021-12-03,35.01,35.7361,34.35,34.96,17930,32.2946897649476,32.9644748046028,31.6858781327035,32.2485676715957,19437.5392539405,0.0,1.0
2021-12-06,36.52,36.98,35.14,35.23,48464,33.6875769841727,34.1119002430094,32.4146072076623,32.4976269756956,52538.8121808686,0.0,1.0
2021-12-07,36.02,36.9573,35.01,35.06,41937,33.2263560506544,34.0909608126277,32.2946897649476,32.3408118582994,45463.0275344398,0.0,1.0
2021-12-08,35.91,36.7499,35.5,36.16,31969,33.1248874452804,33.8996463694043,32.7466862797954,33.3554979120395,34656.9265147365,0.0,1.0
2021-12-09,36.33,36.75,35.84,35.87,53951,33.5123130294357,33.8997386135911,33.0603165145878,33.0879897705989,58487.1545058197,0.0,1.0
2021-12-10,36.47,36.9029,36.07,36.32,31329,33.6414548908208,34.0407799750609,33.2724781440062,33.5030886107654,33963.1158553655,0.0,1.0
2021-12-13,36.1,36.81,36.07,36.525,32726,33.3001514000173,33.9550851256132,33.2724781440062,33.6921891935078,35477.5744352738,0.0,1.0
2021-12-14,35.7,36.46,35.48,36.02,96755,32.9311746532027,33.6322304721505,32.7282374424547,33.2263560506544,104890.078667876,0.0,1.0
2021-12-15,35.65,36.115,34.97,35.87,56570,32.8850525598509,33.3139880280229,32.2577920902661,33.0879897705989,61326.3578134644,0.0,1.0
2021-12-16,35.25,36.13,35.16,36.0,23351,32.5160758130363,33.3278246560284,32.433056045003,33.2079072133137,25314.3323546439,0.0,1.0
2021-12-17,35.25,35.63,35.0037,35.39,17049,32.5160758130363,32.8666037225102,32.2888783811852,32.6452176744214,18482.4655181502,0.0,1.0
2021-12-20,35.26,35.86,34.5286,35.86,56000,32.5253002317067,33.0787653519286,31.8506262501562,33.0787653519286,60708.4326949621,0.0,1.0
2021-12-21,35.2,35.61,34.81,35.54,33325,32.4699537196845,32.8481548851694,32.1102013915403,32.7835839544769,36126.9378492788,0.0,1.0
2021-12-22,35.71,35.8,35.12,35.12,17119,32.9403990718731,33.0234188399064,32.3961583703216,32.3961583703216,18558.3510590189,0.0,1.0
2021-12-23,36.19,36.19,35.55,35.9,40783,33.3831711680506,33.3831711680506,32.7928083731473,33.11566302661,44212.0001892614,0.0,1.0
2021-12-27,36.69,36.89,35.83,36.26,35053,33.8443921015689,34.0288804749762,33.0510920959175,33.4477420987432,38000.2266295804,0.0,1.0
2021-12-28,36.93,37.1339,36.7631,36.88,21950,34.0657781496576,34.2538640463464,33.9118226020492,34.0196560563058,23795.5374581146,0.0,1.0
2021-12-29,37.1,37.61,37.01,37.14,27850,34.2225932670538,34.6930386192424,34.1395734990205,34.2594909417353,30191.604474191,0.0,1.0
2021-12-30,36.57,36.902,36.55,36.82,21056,34.1949200110427,34.5053578957479,34.1762189336509,34.4286834784412,22518.4887039167,0.5,1.0
2021-12-31,37.03,37.47,36.51,36.7,120084,34.6250447910558,35.0364684936771,34.1388167788671,34.3164770140899,128424.686432425,0.0,1.0
2022-01-03,37.69,37.89,36.97,36.97,36517,35.2421803449877,35.4291911189065,34.5689415588802,34.5689415588802,39053.3649316549,0.0,1.0
2022-01-04,38.35,38.63,37.4807,37.69,55811,35.8593158989196,36.1211309824058,35.0464735700817,35.2421803449877,59687.4702248429,0.0,1.0
2022-01-05,38.47,39.05,38.22,38.48,49387,35.9715223632708,36.5138536076352,35.7377588958724,35.9808729019668,52817.2778125158,0.0,1.0
2022-01-06,38.0,38.9998,37.89,38.53,39516,35.5320470445618,36.4669139033816,35.4291911189065,36.0276255954464,42260.6667754545,0.0,1.0
2022-01-07,38.16,38.48,37.4,37.61,35480,35.6816556636968,35.9808729019668,34.9710147228055,35.1673760354202,37944.3379186437,0.0,1.0
2022-01-10,37.68,38.15,37.4,38.15,51487,35.2328298062918,35.6723051250008,34.9710147228055,35.6723051250008,55063.1377231458,0.0,1.0
2022-01-11,37.04,38.44,36.8,37.81,36847,34.6343953297518,35.943470747183,34.4099824010493,35.354386809339,39406.2857747539,0.0,1.0
2022-01-12,37.3,37.6409,37.0,37.14,18719,34.8775093358462,35.1962691999907,34.596993174968,34.7279007167112,20019.1674605156,0.0,1.0
2022-01-13,37.5,37.9,37.02,37.47,26309,35.0645201097649,35.4385416576024,34.6156942523599,35.0364684936771,28136.3468517925,0.0,1.0
2022-01-14,37.42,37.82,37.0,37.5,33075,34.9897158001974,35.3637373480349,34.596993174968,35.0645201097649,35372.2935924223,0.0,1.0
2022-01-18,37.08,37.42,36.5379,37.31,28079,34.6717974845355,34.9897158001974,34.1649047818288,34.8868598745421,30029.2859193236,0.0,1.0
2022-01-19,36.4,38.0,36.26,37.905,63535,34.0359608532118,35.5320470445618,33.9050533114687,35.4432169269504,67947.9568675601,0.0,1.0
2022-01-20,36.39,36.65,35.76,36.29,45774,34.0266103145159,34.2697243206102,33.4375263766718,33.9331049275565,48953.3293091319,0.0,1.0
2022-01-21,35.93,36.4728,35.61,36.28,46097,33.5964855345027,34.1040327749182,33.2972682962328,33.9237543888606,49298.7639525289,0.0,1.0
2022-01-24,35.61,35.9444,35.15,35.58,60462,33.2972682962328,33.6099503102249,32.8671435162196,33.2692166801449,64661.5151983381,0.0,1.0
2022-01-25,35.33,35.775,34.655,35.54,90384,33.0354532127465,33.4515521847157,32.4042918507707,33.2318145253612,96661.8105535147,0.0,1.0
2022-01-26,35.5,36.762,35.4,35.58,130777,33.1944123705774,34.3744503540047,33.1009069836181,33.2692166801449,139860.391205932,0.0,1.0
2022-01-27,35.5,36.488,35.126,35.73,41727,33.1944123705774,34.118245593736,32.8447022233494,33.409474760584,44625.2364242179,0.0,1.0
2022-01-28,35.34,35.4999,34.95,35.49,35724,33.0448037514425,33.1943188651905,32.6801327423009,33.1850618318815,38205.2854511169,0.0,1.0
2022-01-31,35.97,35.98,35.06,35.44,39645,33.6338876892865,33.6432382279824,32.7829886679562,33.1383091384018,42398.6267413933,0.0,1.0
2022-02-01,35.69,35.9213,35.39,35.86,44723,33.3720726058002,33.5883505658373,33.0915564449221,33.5310317636312,47829.3298967167,0.0,1.0
2022-02-02,35.09,35.67,35.035,35.53,56875,32.811040284044,33.3533715284084,32.7596123212164,33.2224639866653,60825.3725795622,0.0,1.0
2022-02-03,33.19,34.73,33.19,34.73,120233,31.0344379318159,32.4744208909903,31.0344379318159,32.4744208909903,128584.035540369,0.0,1.0
2022-02-04,33.06,33.51,32.52,33.15,46218,30.9128809287687,31.3336551700859,30.4079518391881,30.9970357770322,49428.1682616652,0.0,1.0
2022-02-07,33.45,33.72,33.01,33.06,61770,31.2775519379103,31.5300164827006,30.8661282352891,30.9128809287687,66060.3650855306,0.0,1.0
2022-02-08,32.76,33.42,32.6,33.42,67644,30.6323647678906,31.2495003218225,30.4827561487556,31.2495003218225,72342.3560926928,0.0,1.0
2022-02-09,32.41,32.87,32.41,32.87,61356,30.3050959135328,30.7352206935459,30.3050959135328,30.7352206935459,65617.6098460065,0.0,1.0
2022-02-10,32.55,33.19,32.4,32.56,48780,30.4360034552759,31.0344379318159,30.2957453748369,30.4453539939719,52168.1173526338,0.0,1.0
2022-02-11,32.59,33.01,32.4,32.61,30346,30.4734056100597,30.8661282352891,30.2957453748369,30.4921066874516,32453.7451657036,0.0,1.0
2022-02-14,32.4,32.5995,32.26,32.58,31124,30.2957453748369,30.4822886218208,30.1648378330938,30.4640550713637,33285.782789737,0.0,1.0
2022-02-15,32.37,32.75,32.3,32.75,33007,30.2676937587491,30.6230142291947,30.2022399878775,30.6230142291947,35299.5705096019,0.0,1.0
2022-02-16,32.59,32.84,32.3,32.38,54595,30.4734056100597,30.7071690774581,30.2022399878775,30.277044297445,58387.0103908781,0.0,1.0
2022-02-17,32.53,32.71,32.27,32.59,26878,30.4173023778841,30.5856120744109,30.1741883717897,30.4734056100597,28744.8679418632,0.0,1.0
2022-02-18,32.5,32.79,32.4,32.5,40336,30.3892507617963,30.6604163839784,30.2957453748369,30.3892507617963,43137.6215977005,0.0,1.0
2022-02-22,32.5,32.63,32.3,32.6,44279,30.3892507617963,30.5108077648434,30.2022399878775,30.4827561487556,47354.4909441834,0.0,1.0
2022-02-23,32.48,32.68,32.21,32.55,38733,30.3705496844044,30.5575604583231,30.1180851396141,30.4360034552759,41423.2818659196,0.0,1.0
2022-02-24,33.0,33.0,31.9,32.4,69576,30.8567776965931,30.8567776965931,29.82821844004,30.2957453748369,74408.5472104724,0.0,1.0
2022-02-25,33.15,33.32,32.54,32.89,105870,30.9970357770322,31.1559949348631,30.42665291658,30.7539217709378,113223.42320876,0.0,1.0
2022-02-28,32.73,33.23,32.61,33.0,63454,30.6043131518028,31.0718400865997,30.4921066874516,30.8567776965931,67861.3308424358,0.0,1.0
2022-03-01,33.05,33.26,32.55,32.83,73766,30.9035303900728,31.0998917026875,30.4360034552759,30.6978185387622,78889.5724607294,0.0,1.0
2022-03-02,33.71,34.0,33.16,33.16,91514,31.5206659440047,31.7918315661868,31.0063863157281,31.0063863157281,97870.2970768535,0.0,1.0
2022-03-03,33.99,34.4999,33.71,33.71,84207,31.7824810274909,32.2592649955968,31.5206659440047,31.5206659440047,90055.7740449616,0.0,1.0
2022-03-04,33.37,33.9199,33.31,33.82,51603,31.2027476283428,31.7169337512324,31.1466443961672,31.62352186966,55187.1947467806,0.0,1.0
2022-03-07,33.25,33.8458,33.01,33.49,63692,31.0905411639915,31.6476462594955,30.8661282352891,31.314954092694,68115.8616323073,0.0,1.0
2022-03-08,33.24,33.77,33.09,33.38,132231,31.0811906252956,31.5767691761803,30.9409325448566,31.2120981670387,141415.381829769,0.0,1.0
2022-03-09,33.67,33.9299,33.25,33.45,78210,31.4832637892209,31.7262842899283,31.0905411639915,31.2775519379103,83642.2398144626,0.0,1.0
2022-03-10,35.06,35.06,33.7,33.7,39571,32.7829886679562,32.7829886679562,31.5113154053087,31.5113154053087,42319.4869159711,0.0,1.0
2022-03-11,34.37,35.518,34.36,35.01,31405,32.1378014979365,33.2112433402301,32.1284509592406,32.7362359744765,33586.3002349213,0.0,1.0
2022-03-14,33.84,34.576,33.75,34.36,30605,31.6422229470519,32.3304225950728,31.5580680987884,32.1284509592406,32730.7345546813,0.0,1.0
2022-03-15,34.04,34.94,33.53,33.98,48662,31.8292337209706,32.670782203605,31.3523562474778,31.773130488795,52041.9214147983,0.0,1.0
2022-03-16,34.12,34.26,33.98,34.26,28000,31.9040380305381,32.0349455722812,31.773130488795,32.0349455722812,29944.7988083998,0.0,1.0
2022-03-17,34.19,34.56,33.82,33.94,34196,31.9694918014097,32.3154617331593,31.62352186966,31.7357283340112,36571.1550018585,0.0,1.0
2022-03-18,34.3,34.59,34.09,34.4,69701,32.072347727065,32.3435133492472,31.8759864144503,32.1658531140243,74542.2293480098,0.0,1.0
2022-03-21,33.7,34.5,33.66,34.39,59362,31.5113154053087,32.2593585009837,31.473913250525,32.1565025753284,63485.1123880083,0.0,1.0
2022-03-22,33.25,33.94,33.12,33.94,126405,31.0905411639915,31.7357283340112,30.9689841609444,31.7357283340112,135184.724763421,0.0,1.0
2022-03-23,36.33,36.6,33.42,33.42,134481,33.9705070823402,34.2229716271305,31.2495003218225,31.2495003218225,143821.660305444,0.0,1.0
2022-03-24,34.78,36.17,34.78,35.78,80348,32.9887005192668,34.3071103445049,32.9887005192668,33.9371967964165,84710.9281666882,0.5,1.0
2022-03-25,35.71,35.73,35.04,35.04,38377,33.870802057016,33.889771982559,33.2353095513257,33.2353095513257,40460.8862728754,0.0,1.0
2022-03-28,35.91,35.95,34.86,35.81,65501,34.060501312446,34.098441163532,33.0645802214388,33.965651684731,69057.7301967222,0.0,1.0
2022-03-29,36.38,36.48,35.64,35.715,44208,34.5062945627064,34.6011441904213,33.8044073176156,33.8755445384018,46608.5118782415,0.0,1.0
2022-03-30,35.99,36.3191,35.77,36.24,26969,34.136381014618,34.4485311394279,33.927711833645,34.3735050839054,28433.4273625655,0.0,1.0
2022-03-31,37.56,37.71,36.178,36.21,54668,35.625520169743,35.7677946113155,34.3146983147221,34.3450501955909,57636.4940137466,0.0,1.0
2022-04-01,37.98,38.45,37.59,37.7,50645,36.0238886061459,36.4696818564063,35.6539750580575,35.758309648544,53395.0435231981,0.0,1.0
2022-04-04,37.24,37.91,37.16,37.91,42244,35.3220013610551,35.9574938667454,35.2461216588831,35.9574938667454,44537.8659017471,0.0,1.0
2022-04-05,37.43,37.66,36.85,37.37,37685,35.5022156537135,35.720369797458,34.9520878129667,35.4453058770846,39731.3103992837,0.0,1.0
2022-04-06,38.21,38.21,37.11,37.33,61996,36.2420427498903,36.2420427498903,35.1986968450256,35.4073660259986,65362.4073109723,0.0,1.0
2022-04-07,37.7,38.4907,37.4257,38.29,40341,35.758309648544,36.5082856548862,35.4981371197218,36.3179224520623,42531.5322493698,0.0,1.0
2022-04-08,38.94,39.25,37.86,38.0,84697,36.9344450322096,37.228478878126,35.9100690528879,36.0428585316889,89296.0805861252,0.0,1.0
2022-04-11,38.09,39.05,38.0,38.99,69380,36.1282231966324,37.0387796226961,36.0428585316889,36.9818698460671,73147.3614303382,0.0,1.0
2022-04-12,39.03,39.3356,37.9,37.93,63363,37.0198096971531,37.30967015945,35.9480089039739,35.9764637922884,66803.6359514345,0.0,1.0
2022-04-13,39.25,39.44,38.81,39.06,47278,37.228478878126,37.4086931707845,36.8111405161801,37.0482645854676,49845.2140920083,0.0,1.0
2022-04-14,40.36,40.45,39.3,39.3,79911,38.2813097457622,38.3666744107057,37.2759036919835,37.2759036919835,84250.1988939142,0.0,1.0
2022-04-18,42.67,42.79,40.38,40.57,204508,40.472336145978,40.586155699236,38.3002796713052,38.4804939639636,215612.865255054,0.0,1.0
2022-04-19,43.08,43.4,42.07,42.81,103073,40.8612196196094,41.1647384282973,39.9032383796882,40.605125624779,108669.90465133,0.0,1.0
2022-04-20,43.0,43.65,42.5447,42.91,83097,40.7853399174374,41.4018624975847,40.3534895624512,40.6999752524939,87609.1999535432,0.0,1.0
2022-04-21,40.25,43.0,40.05,43.0,121955,38.1769751552757,40.7853399174374,37.9872758998458,40.7853399174374,128577.204716589,0.0,1.0
2022-04-22,39.4,40.42,38.61,40.42,75450,37.3707533196985,38.3382195223912,36.6214412607502,38.3382195223912,79546.9648301963,0.0,1.0
2022-04-25,39.12,39.35,37.55,39.35,78005,37.1051743620965,37.323328505841,35.6160352069715,37.323328505841,82240.702340351,0.0,1.0
2022-04-26,39.17,39.96,38.8099,39.1,69151,37.152599175954,37.9019112349023,36.8110456665524,37.0862044365536,72905.9266398001,0.0,1.0
2022-04-27,39.82,40.35,38.985,39.17,52546,37.7691217561013,38.2718247829907,36.9771273646813,37.152599175954,55399.2685747847,0.0,1.0
2022-04-28,40.3,40.57,39.1201,39.86,33122,38.2243999691332,38.4804939639636,37.1052692117243,37.8070616071873,34920.5376952388,0.0,1.0
2022-04-29,39.67,40.25,39.5,40.05,35371,37.6268473145289,38.1769751552757,37.4656029474134,37.9872758998458,37291.6592844119,0.0,1.0
2022-05-02,39.52,40.49,39.3,39.67,61395,37.4845728729564,38.4046142617917,37.2759036919835,37.6268473145289,64728.7727733587,0.0,1.0
2022-05-03,39.95,40.47,39.51,39.76,43508,37.8924262721308,38.3856443362487,37.4750879101849,37.7122119794724,45870.5016014869,0.0,1.0
2022-05-04,40.55,40.91,39.65,40.27,47333,38.4615240384206,38.8029826981945,37.6078773889859,38.1959450808187,49903.2006137533,0.0,1.0
2022-05-05,39.62,42.2064,39.2337,40.325,65429,37.5794225006714,40.0326132718914,37.2130183888085,38.248112376062,68981.8205682561,0.0,1.0
2022-05-06,39.45,39.46,38.555,39.36,44921,37.418178133556,37.4276630963275,36.569273965507,37.3328134686125,47360.2280601358,0.0,1.0
2022-05-09,38.57,39.45,37.68,39.45,89478,36.5835014096642,37.418178133556,35.739339723001,37.418178133556,94336.6907763594,0.0,1.0
2022-05-10,39.92,40.48,38.6,39.19,79845,37.8639713838163,38.3951292990202,36.6119562979787,37.171569101497,84180.6150678202,0.0,1.0
2022-05-11,40.82,41.49,39.96,40.16,56533,38.7176180332511,39.3531105389414,37.9019112349023,38.0916104903322,59602.7642510999,0.0,1.0
2022-05-12,40.66,40.9,40.09,40.8,78928,38.5658586289071,38.793497735423,38.0252157509318,38.6986481077081,83213.8216052716,0.0,1.0
2022-05-13,41.02,41.4299,40.64,41.06,47851,38.907317288681,39.2961059126847,38.5468887033641,38.945257139767,50449.3282185517,0.0,1.0
2022-05-16,41.59,41.68,40.86,41.25,72982,39.4479601666563,39.5333248315998,38.755557884337,39.1254714324254,76944.9514544387,0.0,1.0
2022-05-17,41.68,42.49,40.7086,41.44,61214,39.5333248315998,40.3016068160911,38.6119555479766,39.3056857250839,64537.9444017978,0.0,1.0
2022-05-18,40.17,41.68,39.5,41.68,61033,38.1010954531037,39.5333248315998,37.4656029474134,39.5333248315998,64347.116030237,0.0,1.0
2022-05-19,39.72,40.49,39.01,39.77,50668,37.6742721283864,38.4046142617917,37.0008397716101,37.7216969422439,53419.2924322914,0.0,1.0
2022-05-20,40.67,40.67,39.56,40.07,45334,38.5753435916786,38.5753435916786,37.5225127240424,38.0062458253888,47795.6541234211,0.0,1.0
2022-05-23,41.38,41.88,40.47,40.67,66133,39.2487759484549,39.7230240870297,38.3856443362487,38.5753435916786,69724.0480465922,0.0,1.0
2022-05-24,42.26,42.75,41.0,41.02,84612,40.0834526723466,40.54821584815,38.888347363138,38.907317288681,89206.4650525193,0.0,1.0
2022-05-25,42.44,42.57,41.5,42.48,73205,40.2541820022336,40.377486518263,39.3625955017129,40.2921218533196,77180.0604426047,0.0,1.0
2022-05-26,42.03,42.53,41.664,42.5,53959,39.8652985286022,40.3395466671771,39.5181488911654,40.3110917788626,56888.9950334336,0.0,1.0
2022-05-27,41.17,42.62,40.76,42.36,73462,39.0495917302535,40.4249113321205,38.6607082566221,40.1783023000616,77451.0156442131,0.0,1.0
2022-05-31,42.17,42.21,41.11,41.45,75392,39.9980880074032,40.0360278584891,38.9926819536245,39.3151706878554,79485.8154072652,0.0,1.0
2022-06-01,41.92,42.5,41.5,42.5,60981,39.7609639381157,40.3110917788626,39.3625955017129,40.3110917788626,64292.2924096781,0.0,1.0
2022-06-02,42.23,42.44,41.27,41.85,56541,40.0549977840321,40.2541820022336,39.1444413579684,39.6945691987153,59611.1986542629,0.0,1.0
2022-06-03,41.98,43.26,41.47,42.1,120679,39.8178737147447,41.0319489494963,39.3341406133984,39.9316932680027,127231.917412104,0.0,1.0
2022-06-06,42.86,43.15,42.075,42.35,102186,40.6525504386365,40.9276143590099,39.9079808610739,40.1688173372901,107734.740200642,0.0,1.0
2022-06-07,42.05,42.9,40.6271,42.9,98246,39.8842684541452,40.6904902897224,38.5346531013889,40.6904902897224,103580.796642909,0.0,1.0
2022-06-08,42.35,42.73,41.76,42.17,46266,40.1688173372901,40.529245922607,39.6092045337718,39.9980880074032,48778.2620919002,0.0,1.0
2022-06-09,42.28,43.09,41.81,42.5,52656,40.1024225978896,40.8707045823809,39.6566293476293,40.3110917788626,55515.2416182747,0.0,1.0
2022-06-10,41.4,42.505,41.4,42.25,54165,39.2677458739979,40.3158342602483,39.2677458739979,40.0739677095751,57106.1809148786,0.0,1.0
2022-06-13,39.11,41.0,38.94,41.0,100947,37.0956893993251,38.888347363138,36.9344450322096,38.888347363138,106428.462010786,0.0,1.0
2022-06-14,38.97,40.51,38.34,39.31,62751,36.9628999205241,38.4235841873346,36.3653472659198,37.285388654755,66158.4041094719,0.0,1.0
2022-06-15,39.73,40.34,38.895,39.31,45848,37.6837570911579,38.2623398202192,36.8917626997379,37.285388654755,48337.5645266381,0.0,1.0
2022-06-16,38.6,39.62,38.3,39.62,102193,36.6119562979787,37.5794225006714,36.3274074148338,37.5794225006714,107742.12030341,0.0,1.0
2022-06-17,38.59,40.17,38.41,38.69,64757,36.6024713352072,38.1010954531037,36.4317420053203,36.6973209629222,68273.3307025716,0.0,1.0
2022-06-21,39.01,39.615,38.6,38.95,92697,37.0008397716101,37.5746800192857,36.6119562979787,36.9439299949811,97730.4837490353,0.0,1.0
2022-06-22,38.34,39.18,38.05,38.73,112927,36.3653472659198,37.1620841387255,36.0902833455464,36.7352608140082,119058.980747244,0.0,1.0
2022-06-23,37.11,38.46,36.9301,38.0,87629,35.6729449836005,36.9706673152594,35.5000114669594,36.5284804466941,91159.061622049,0.5,1.0
2022-06-24,35.27,37.7,35.255,37.25,921528,33.9041975093395,36.2400977063255,33.8897783723211,35.8075235957725,958650.991548958,0.0,1.0
2022-06-27,36.74,37.0,35.44,35.67,145012,35.3172729371458,35.5672046454653,34.0676143955484,34.288707829831,150853.688207518,0.0,1.0
2022-06-28,36.57,37.04,36.25,36.83,67001,35.153856050937,35.6056556775145,34.8462477945437,35.4037877592564,69700.0797423101,0.0,1.0
2022-06-29,34.88,36.5,34.81,36.5,65955,33.5292999468603,35.0865667448509,33.4620106407743,35.0865667448509,68611.9424994264,0.0,1.0
2022-06-30,35.63,35.69,34.55,34.79,114204,34.2502567977819,34.3079333458556,33.2120789324548,33.4427851247497,118804.613466826,0.0,1.0
2022-07-01,35.69,36.15,35.31,35.5,57847,34.3079333458556,34.7501202144209,33.9426485413887,34.1252909436221,60177.3184408206,0.0,1.0
2022-07-05,35.3,35.41,34.5,35.41,67824,33.9330357833764,34.0387761215115,33.1640151423933,34.0387761215115,70556.2336150572,0.0,1.0
2022-07-06,35.13,35.85,34.625,35.5,55009,33.7696188971675,34.4617374740522,33.2841746175469,34.1252909436221,57224.9919634743,0.0,1.0
2022-07-07,35.51,35.7578,35.1,35.36,48781,34.1349037016344,34.3731078451789,33.7407806231306,33.9907123314501,50746.1021463805,0.0,1.0
2022-07-08,36.5,36.7582,35.39,35.61,58615,35.0865667448509,35.3347681567282,34.019550605487,34.2310312817573,60976.2566841617,0.0,1.0
2022-07-11,35.84,37.84,35.54,36.34,121177,34.4521247160399,36.3746763184975,34.1637419756713,34.9327626166543,126058.514991328,0.0,1.0
2022-07-12,35.49,36.435,35.231,35.84,62351,34.1156781856099,35.0240838177711,33.8667077530916,34.4521247160399,64862.7583470811,0.0,1.0
2022-07-13,34.9,35.5279,34.7401,35.29,49704,33.5485254628849,34.1521105384764,33.3948174622684,33.9234230253641,51706.2844362291,0.0,1.0
2022-07-14,34.92,35.05,34.5,34.57,46346,33.5677509789094,33.6927168330692,33.1640151423933,33.2313044484794,48213.0101899541,0.0,1.0
2022-07-15,35.26,35.35,34.66,35.28,45678,33.8945847513272,33.9810995734378,33.31781927059,33.9138102673518,47518.1003637147,0.0,1.0
2022-07-18,34.74,35.21,34.71,35.2,42187,33.3947213346883,33.8465209612658,33.3658830606514,33.8369082032535,43886.4683226943,0.0,1.0
2022-07-19,35.49,35.72,34.96,34.96,49306,34.1156781856099,34.3367716198925,33.6062020109586,33.6062020109586,51292.2513361643,0.0,1.0
2022-07-20,35.42,35.91,35.205,35.5,49899,34.0483888795238,34.5194140221259,33.8417145822596,34.1252909436221,51909.1398495775,0.0,1.0
2022-07-21,35.0,35.86,34.62,35.38,54602,33.6446530430077,34.4713502320645,33.2793682385408,34.0099378474747,56801.5963058705,0.0,1.0
2022-07-22,34.3,35.207,33.9,35.06,40997,32.9717599821476,33.8436371338621,32.5872496616561,33.7023295910815,42648.5301591841,0.0,1.0
2022-07-25,34.56,35.15,34.42,34.56,24145,33.2216916904671,33.7888444131921,33.087113078295,33.2216916904671,25117.6613092055,0.0,1.0
2022-07-26,35.27,35.54,34.2,34.47,71717,33.9041975093395,34.1637419756713,32.8756324020247,33.1351768683565,74606.0598928265,0.0,1.0
2022-07-27,35.13,35.3,34.86,35.27,70567,33.7696188971675,33.9330357833764,33.5100744308357,33.9041975093395,73409.7330961568,0.0,1.0
2022-07-28,35.86,36.1,35.07,35.19,34203,34.4713502320645,34.7020564243594,33.7119423490938,33.8272954452412,35580.8395012946,0.0,1.0
2022-07-29,36.44,36.62,35.74,35.85,46854,35.0288901967772,35.2019198409984,34.3559971359171,34.4617374740522,48741.4745488307,0.0,1.0
2022-08-01,36.07,36.63,35.95,36.44,62127,34.6732181503226,35.2115325990107,34.5578650541751,35.0288901967772,64629.7346927733,0.0,1.0
2022-08-02,35.53,36.22,35.51,36.08,24140,34.154129217659,34.8174095205069,34.1349037016344,34.6828309083348,25112.4598883505,0.0,1.0
2022-08-03,35.41,36.4489,35.2,36.19,30773,34.0387761215115,35.0374455514081,33.8369082032535,34.78857124647,32012.6647947063,0.0,1.0
2022-08-04,32.39,34.9141,31.81,34.51,354928,31.1357232018006,33.5620794516822,30.5781832370879,33.1736279004056,369225.980250723,0.0,1.0
2022-08-05,32.41,33.48,32.09,32.09,77089,31.1549487178252,32.18351382514,30.847340461432,30.847340461432,80194.4664595297,0.0,1.0
2022-08-08,32.18,32.57,31.83,32.4,80631,30.9338552835425,31.3087528460218,30.5974087531125,31.1453359598129,83879.1529932721,0.0,1.0
2022-08-09,32.2,32.3271,31.89,32.16,40659,30.9530807995671,31.0752589539033,30.6550853011862,30.914629767518,42296.9141093804,0.0,1.0
2022-08-10,32.62,33.0199,32.0636,32.21,36651,31.3568166360832,31.7412308289946,30.8219627802795,30.9626935575794,38127.4551519442,0.0,1.0
2022-08-11,33.88,33.95,32.81,32.81,49125,32.5680241456315,32.6353134517175,31.5394590383167,31.5394590383167,51103.9599012103,0.0,1.0
2022-08-12,34.84,35.17,33.54,34.15,50129,33.4908489148111,33.8080699292166,32.2411903732137,32.8275686119633,52148.4052089114,0.0,1.0
2022-08-15,34.76,35.38,34.4103,34.48,43477,33.4139468507128,34.0099378474747,33.0777887030231,33.1447896263688,45228.4349033063,0.0,1.0
2022-08-16,34.54,35.22,34.28,34.87,38289,33.2024661744425,33.8561337192781,32.952534466123,33.519687188848,39831.44062407,0.0,1.0
2022-08-17,34.31,34.84,34.1,34.35,35258,32.9813727401599,33.4908489148111,32.7795048219018,33.019823772209,36678.3393017175,0.0,1.0
2022-08-18,34.91,35.135,34.1809,34.39,38679,33.5581382208971,33.7744252761736,32.8572720342212,33.0582748042582,40237.1514507667,0.0,1.0
2022-08-19,34.19,34.89,33.99,34.68,48847,32.8660196440124,33.5389127048726,32.6737644837667,33.3370447866145,50814.7609016676,0.0,1.0
2022-08-22,33.51,34.03,33.22,34.03,42201,32.2123520991768,32.7122155158158,31.9335821168205,32.7122155158158,43901.0323010886,0.0,1.0
2022-08-23,33.84,34.09,33.56,33.58,25705,32.5295731135824,32.7698920638896,32.2604158892383,32.2796414052629,26740.504615992,0.0,1.0
2022-08-24,33.96,34.205,33.7396,34.02,15810,32.6449262097298,32.8804387810309,32.433061023139,32.7026027578035,16446.8927437788,0.0,1.0
2022-08-25,34.28,34.45,33.9,34.01,21982,32.952534466123,33.1159513523319,32.5872496616561,32.6929899997912,22867.5266472958,0.0,1.0
2022-08-26,33.98,34.4815,33.905,34.15,26329,32.6641517257544,33.1462315400706,32.5920560406622,32.8275686119633,27389.6419387066,0.0,1.0
2022-08-29,34.6,35.06,33.5925,33.9,55194,33.2601427225162,33.7023295910815,32.2916573527782,32.5872496616561,57417.4445351125,0.0,1.0
2022-08-30,34.1,34.63,34.0,34.48,27859,32.7795048219018,33.2889809965531,32.683377241779,33.1447896263688,28981.2767203627,0.0,1.0
2022-08-31,33.95,34.5036,33.95,34.01,23876,32.6353134517175,33.1674757352778,32.6353134517175,32.6929899997912,24837.824867202,0.0,1.0
2022-09-01,33.6,34.0,33.36,33.87,31650,32.2988669212874,32.683377241779,32.0681607289925,32.5584113876192,32924.9940126882,0.0,1.0
2022-09-02,33.5,34.09,33.34,33.89,28909,32.2027393411646,32.7698920638896,32.048935212968,32.5776369036438,30073.5750999305,0.0,1.0
2022-09-06,32.19,33.45,31.8219,33.45,56008,30.9434680415548,32.1546755511031,30.5896224191225,32.1546755511031,58264.2358503204,0.0,1.0
2022-09-07,32.79,32.925,32.14,32.14,40441,31.5202335222921,31.650005755458,30.8954042514934,30.8954042514934,42070.1321600986,0.0,1.0
2022-09-08,32.79,32.95,32.5,32.72,29822,31.5202335222921,31.6740376504887,31.2414635399358,31.4529442162061,31023.3545480691,0.0,1.0
2022-09-09,33.47,33.6,32.81,33.09,23984,32.1739010671277,32.2988669212874,31.5394590383167,31.8086162626608,24950.1755576718,0.0,1.0
2022-09-12,33.84,34.05,33.41,34.05,18951,32.5295731135824,32.7314410318404,32.116224519054,32.7314410318404,19714.4253249432,0.0,1.0
2022-09-13,33.5,33.8396,33.26,33.62,42540,32.2027393411646,32.5291886032619,31.9720331488696,32.318092437312,44253.6886350632,0.0,1.0
2022-09-14,33.54,34.1,33.5,33.61,31018,32.2411903732137,32.7795048219018,32.2027393411646,32.3084796792997,32267.5344166054,0.0,1.0
2022-09-15,32.85,33.61,32.58,33.54,57680,31.5779100703658,32.3084796792997,31.3183656040341,32.2411903732137,60003.5909842608,0.0,1.0
2022-09-16,32.37,32.815,32.06,32.79,95555,31.116497685776,31.5442654173228,30.8185021873951,31.5202335222921,99404.3539615298,0.0,1.0
2022-09-19,32.53,32.845,32.2,32.35,25570,31.2703018139726,31.5731036913597,30.9530807995671,31.0972721697514,26600.0662529048,0.0,1.0
2022-09-20,32.3,32.53,32.24,32.45,17323,31.04920837969,31.2703018139726,30.9915318316163,31.1933997498743,18020.8426945275,0.0,1.0
2022-09-21,31.9,32.785,31.81,32.57,28777,30.6646980591985,31.515427143286,30.5781832370879,31.3087528460218,29936.2575893563,0.0,1.0
2022-09-22,31.56,32.2687,31.4,32.0,32153,30.3378642867807,31.0191204471115,30.1840601585841,30.7608256393214,33448.2569507097,0.0,1.0
2022-09-23,31.06,31.48,30.85,31.4,71984,29.8572263861663,30.2609622226824,29.6553584679083,30.1840601585841,74883.8157664879,0.0,1.0
2022-09-26,30.23,31.25,30.14,30.96,56245,29.0593674711464,30.0398687883998,28.9728526490358,29.7610988060434,58510.7831988513,0.0,1.0
2022-09-27,30.74,30.91,30.33,30.44,50236,29.5496181297731,29.713035015982,29.1554950512693,29.2612353894045,52259.7156152101,0.0,1.0
2022-09-28,31.38,31.9,30.58,30.71,78463,30.1648346425595,30.6646980591985,29.3958140015765,29.5207798557362,81623.8169105071,0.0,1.0
2022-09-29,28.24,30.8,28.17,30.8,83859,27.6270665273155,30.1315031530212,27.5585858383314,30.1315031530212,85719.4938759976,0.5,1.0
2022-09-30,28.24,28.7857,27.8,28.53,84229,27.6270665273155,28.1609224127247,27.1966164822723,27.9107722388212,86097.7026876233,0.0,1.0
2022-10-03,29.48,29.51,28.24,28.5,53281,28.8401530178917,28.8695018845992,27.6270665273155,27.8814233721137,54463.0910600773,0.0,1.0
2022-10-04,30.46,30.615,29.75,29.75,83176,29.7988826636696,29.9505184749916,29.1042928182591,29.1042928182591,85021.3408534562,0.0,1.0
2022-10-05,29.2,30.3935,29.11,30.2,36006,28.5662302619551,29.7338260091347,28.4781836618327,29.5445258188714,36804.8283010669,0.0,1.0
2022-10-06,28.2,29.32,28.03,29.32,35996,27.5879347050388,28.6836257287851,27.4216244603631,28.6836257287851,36794.6064412933,0.0,1.0
2022-10-07,27.79,29.61,27.5,28.25,48981,27.1868335267032,28.9673314402908,26.9031278151975,27.6368494828847,50067.6913574003,0.0,1.0
2022-10-10,28.14,28.33,27.575,27.76,64111,27.5292369716239,27.715113127438,26.9764999819662,27.1574846599957,65533.3651949591,0.0,1.0
2022-10-11,28.63,28.79,28.04,28.14,57577,28.0086017945128,28.1651290836194,27.4314074159322,27.5292369716239,58854.402018845,0.0,1.0
2022-10-12,28.76,29.0267,28.19,28.55,33562,28.135780216912,28.3966916419415,27.5781517494697,27.9303381499595,34306.6057723826,0.0,1.0
2022-10-13,29.5,29.7267,28.21,28.39,48907,28.85971892903,29.0814985317829,27.597717660608,27.7738108608529,49992.0495950753,0.0,1.0
2022-10-14,28.87,29.95,28.56,29.63,22704,28.2433927281728,29.2999519296423,27.9401211055287,28.9868973514291,23207.7104301345,0.0,1.0
2022-10-17,28.95,29.419,28.78,29.32,24397,28.3216563727261,28.7804769889198,28.1553461280503,28.6836257287851,24938.2712898164,0.0,1.0
2022-10-18,28.97,29.414,28.66,29.15,16939,28.3412222838644,28.7755855111352,28.0379506612203,28.5173154841093,17314.8082706152,0.0,1.0
2022-10-19,28.59,28.93,27.92,28.93,57485,27.9694699722362,28.3020904615877,27.3140119491023,28.3020904615877,58760.3609089272,0.0,1.0
2022-10-20,28.08,28.99,27.86,28.53,26365,27.4705392382089,28.3607881950027,27.2553142156873,27.9107722388212,26949.9332932741,0.0,1.0
2022-10-21,28.15,28.53,27.84,28.13,34124,27.539019927193,27.9107722388212,27.235748304549,27.5194540160547,34881.0742916627,0.0,1.0
2022-10-24,28.81,29.09,28.17,28.24,25491,28.1846949947578,28.4586177506943,27.5585858383314,27.6270665273155,26056.5427490556,0.0,1.0
2022-10-25,29.49,29.5,28.49,28.95,35366,28.8499359734608,28.85971892903,27.8716404165446,28.3216563727261,36150.6292755523,0.0,1.0
2022-10-26,29.95,30.47,29.43,29.43,48686,29.2999519296423,29.8086656192388,28.7912382400459,28.7912382400459,49766.1464940772,0.0,1.0
2022-10-27,29.89,30.39,29.79,30.26,22424,29.2412541962273,29.7304019746855,29.1434246405357,29.6032235522864,22921.4983564719,0.0,1.0
2022-10-28,30.54,30.7,29.83,29.83,37879,29.8771463082229,30.0336735973295,29.1825564628124,29.1825564628124,38719.3826366748,0.0,1.0
2022-10-31,30.62,30.72,30.255,30.36,33536,29.9554099527762,30.0532395084679,29.5983320745018,29.701053107978,34280.0289369711,0.0,1.0
2022-11-01,31.09,31.49,30.5198,30.83,39834,30.4152088645269,30.8065270872934,29.8573847379732,30.1608520197286,40717.7562224268,0.0,1.0
2022-11-02,31.37,32.14,30.834,31.0,32155,30.6891316204634,31.442419199289,30.1647652019563,30.3271622644044,32868.3901022276,0.0,1.0
2022-11-03,30.67,31.4,30.415,31.13,21994,30.004324730622,30.7184804871709,29.7548593636084,30.4543406868035,22481.9583862042,0.0,1.0
2022-11-04,31.84,31.87,30.975,31.18,63535,31.1489305322141,31.1782793989216,30.3027048754815,30.5032554646493,64944.5860719959,0.0,1.0
2022-11-07,32.13,32.21,31.5701,32.09,26256,31.4326362437198,31.5108998882731,30.8848885614024,31.3935044214431,26838.5150217412,0.0,1.0
2022-11-08,32.23,32.51,31.54,32.13,24261,31.5304657994114,31.804388555348,30.8554418651392,31.4326362437198,24799.2539968945,0.0,1.0
2022-11-09,31.89,32.49,31.7601,32.04,23931,31.1978453100599,31.7848226442097,31.0707647172165,31.3445896435973,24461.9326243635,0.0,1.0
2022-11-10,32.6,33.2,32.0,32.83,37137,31.8924351554704,32.4794124896202,31.3054578213207,32.1174431335612,37960.9206414688,0.0,1.0
2022-11-11,32.39,32.65,32.06,32.58,25478,31.686993088518,31.9413499333163,31.3641555547357,31.8728692443321,26043.2543313499,0.0,1.0
2022-11-14,31.4,32.21,31.0,32.21,34054,30.7184804871709,31.5108998882731,30.3271622644044,31.5108998882731,34809.5212732471,0.0,1.0
2022-11-15,31.56,31.84,31.115,31.56,28126,30.8750077762775,31.1489305322141,30.4396662534498,30.8750077762775,28750.002799417,0.0,1.0
2022-11-16,32.15,32.73,31.56,31.56,49614,31.4522021548581,32.0196135778696,30.8750077762775,30.8750077762775,50714.7350810736,0.0,1.0
2022-11-17,32.3,32.53,31.7122,32.0,26436,31.5989464883956,31.8239544664863,31.0239043600402,31.3054578213207,27022.5084976672,0.0,1.0
2022-11-18,32.36,32.97,32.035,32.72,25228,31.6576442218105,32.2544045115295,31.3396981658127,32.0098306223004,25787.7078370082,0.0,1.0
2022-11-21,32.07,32.39,31.83,32.23,17974,31.3739385103048,31.686993088518,31.1391475766449,31.5304657994114,18372.7707571898,0.0,1.0
2022-11-22,32.33,32.45,31.99,32.04,29297,31.628295355103,31.745690821933,31.2956748657515,31.3445896435973,29946.9825789135,0.0,1.0
2022-11-23,32.32,32.7799,31.885,32.2,10186,31.6185123995339,32.0684305261597,31.1929538322753,31.5011169327039,10411.9863654576,0.0,1.0
2022-11-25,32.46,32.85,32.18,32.25,13280,31.7554737775022,32.1370090446995,31.4815510215656,31.5500317105497,13574.6297794303,0.0,1.0
2022-11-28,31.75,32.37,31.64,32.37,19565,31.0608839320916,31.6674271773797,30.9532714208308,31.6674271773797,19999.0686471803,0.0,1.0
2022-11-29,31.29,31.84,30.92,31.75,41683,30.6108679759101,31.1489305322141,30.2488986198511,31.0608839320916,42607.7780945779,0.0,1.0
2022-11-30,30.93,31.16,29.83,31.16,88259,30.2586815754203,30.483689553511,29.1825564628124,30.483689553511,90217.1121764112,0.0,1.0
2022-12-01,30.15,31.8799,30.01,31.06,34306,29.4956110410256,31.187964524935,29.3586496630573,30.3858599978194,35067.1121395434,0.0,1.0
2022-12-02,30.19,30.51,29.6901,30.1,76311,29.5347428633022,29.8477974415154,29.0456929143998,29.4466962631798,78004.0341188335,0.0,1.0
2022-12-05,29.41,30.0,29.06,30.0,66357,28.7716723289075,29.3488667074881,28.4292688839868,29.3488667074881,67829.194900125,0.0,1.0
2022-12-06,26.35,28.67,26.35,28.0,183359,25.7780879247437,28.0477336167895,25.7780879247437,27.3922755936556,187426.998623989,0.0,1.0
2022-12-07,27.76,29.39,26.95,27.0,157772,27.1574846599957,28.7521064177692,26.3650652588935,26.4139800367393,161272.326021106,0.0,1.0
2022-12-08,27.59,28.37,27.235,27.8,44830,26.9911744153199,27.7542449497146,26.6438794926146,27.1966164822723,45824.5973653511,0.0,1.0
2022-12-09,27.8,28.06,27.28,27.7,44543,27.1966164822723,27.4509733270706,26.6879027926759,27.0987869265807,45531.2299898469,0.0,1.0
2022-12-12,27.67,27.94,26.95,27.91,46550,27.0694380598732,27.3335778602406,26.3650652588935,27.3042289935331,47582.7572464219,0.0,1.0
2022-12-13,27.69,28.93,27.51,28.42,106727,27.0890039710116,28.3020904615877,26.9129107707666,27.8031597275604,109094.84280642,0.0,1.0
2022-12-14,25.05,26.0225,24.65,25.8,228136,24.5063037007526,25.4576961298537,24.1149854779861,25.2400253684398,233197.420132539,0.0,1.0
2022-12-15,24.67,25.47,24.61,25.05,87542,24.1345513891244,24.9171878346574,24.0758536557094,24.5063037007526,89484.2048306394,0.0,1.0
2022-12-16,23.8,24.47,23.64,24.46,138371,23.2834342546073,23.9388922777412,23.1269069655007,23.929109322172,141440.895874213,0.0,1.0
2022-12-19,23.2,23.8554,23.1,23.6,108007,22.6964569204575,23.3376318284604,22.5986273647659,23.087775143224,110403.24085745,0.0,1.0
2022-12-20,23.47,24.6978,23.0,23.33,140902,22.9605967208249,24.1617480056067,22.5007978090742,22.8236353428566,144028.048582929,0.0,1.0
2022-12-21,24.04,24.11,23.4081,23.74,93288,23.5182251882672,23.5867058772513,22.9000402258518,23.2247365211923,95357.6854565885,0.0,1.0
2022-12-22,23.65,23.83,23.24,23.83,104839,23.1366899210698,23.3127831213147,22.7355887427341,23.3127831213147,107164.955681152,0.0,1.0
2022-12-23,23.85,24.18,23.2,23.5,107533,23.3323490324531,23.6551865662354,22.6964569204575,22.9899455875324,109918.724704178,0.0,1.0
2022-12-27,23.65,24.0099,23.38,23.85,120850,23.1366899210698,23.488778492004,22.8725501207024,23.3323490324531,123531.175364771,0.0,1.0
2022-12-28,23.61,23.94,23.41,23.52,88104,23.0975580987932,23.4203956325755,22.9018989874099,23.0095114986707,90058.6733499193,0.0,1.0
2022-12-29,23.8,23.89,23.4,23.55,97292,23.3323490324531,23.4205806044245,22.9402087125799,23.0872613325323,99242.0264577428,0.05,1.0
2022-12-30,23.87,23.93,23.505,23.66,96272,23.4009735884309,23.4597946364118,23.0431455465466,23.1950999204975,98201.5825673212,0.0,1.0
2023-01-03,23.83,24.02,23.42,23.91,116701,23.3617595564436,23.5480262083833,22.9598157285736,23.4401876204182,119040.041623618,0.0,1.0
2023-01-04,23.99,24.37,23.68,23.81,47124,23.5186156843928,23.8911489882723,23.2147069364911,23.3421525404499,48068.5077374777,0.0,1.0
2023-01-05,23.79,24.06,23.53,23.75,62412,23.3225455244562,23.5872402403706,23.0676543165387,23.2833314924689,63662.9255774438,0.0,1.0
2023-01-06,24.09,24.29,23.62,23.84,75126,23.6166507643611,23.8127209242977,23.1558858885101,23.3715630644404,76631.7526586399,0.0,1.0
2023-01-09,24.16,24.305,23.83,24.13,73524,23.6852753203389,23.8274261862929,23.3617595564436,23.6558647963484,74997.6437248602,0.0,1.0
2023-01-10,24.57,24.69,24.08,24.19,39304,24.0872191482089,24.2048612441709,23.6068472563643,23.7146858443294,40091.7712442455,0.0,1.0
2023-01-11,24.81,24.9099,24.4198,24.6,42565,24.3225033401328,24.4204403850211,23.9399704580965,24.1166296721994,43418.1315645051,0.0,1.0
2023-01-12,24.87,25.0,24.57,25.0,46477,24.3813243881138,24.5087699920726,24.0872191482089,24.5087699920726,47408.5398971808,0.0,1.0
2023-01-13,25.14,25.235,24.63,24.63,45207,24.6460191040282,24.739152429998,24.1460401961899,24.1460401961899,46113.0852493029,0.0,1.0
2023-01-17,25.57,25.8899,24.66,25.08,54121,25.0675699478918,25.3811841687104,24.1754507201804,24.5871980560472,55205.7488171639,0.0,1.0
2023-01-18,26.48,26.71,25.75,25.75,64237,25.9596891756032,26.1851698595303,25.2440330918347,25.2440330918347,65524.5041068746,0.0,1.0
2023-01-19,26.52,26.78,26.275,26.33,47611,25.9989032075906,26.2537944155081,25.7587172616683,25.8126365556508,48565.2686930024,0.0,1.0
2023-01-20,27.22,27.24,26.45,26.67,73710,26.6851487673686,26.7047557833623,25.9302786516128,26.145955827543,75187.3717284076,0.0,1.0
2023-01-23,27.43,27.46,27.05,27.18,28498,26.891022435302,26.9204329592925,26.5184891314225,26.6459347353813,29069.1862639555,0.0,1.0
2023-01-24,26.98,28.07,26.95,27.39,87178,26.4498645754447,27.5184469470991,26.4204540514542,26.8518084033147,88925.3112540919,0.0,1.0
2023-01-25,26.95,27.05,26.57,26.94,19679,26.4204540514542,26.5184891314225,26.0479207475747,26.4106505434574,20073.426783928,0.0,1.0
2023-01-26,26.64,26.99,26.5,26.99,32197,26.1165453035525,26.4596680834415,25.9792961915969,26.4596680834415,32842.3254312785,0.0,1.0
2023-01-27,26.13,26.63,25.7,26.46,76168,25.6165663957142,26.1067417955557,25.1950155518506,25.9400821596096,77694.6374957178,0.0,1.0
2023-01-30,25.87,26.25,25.7253,25.93,25280,25.3616751877967,25.7342084916762,25.2198184270826,25.4204962357777,25786.6877939783,0.0,1.0
2023-01-31,26.5,26.565,25.8804,25.9,33693,25.9792961915969,26.0430189935763,25.3718708361134,25.3910857117872,34368.3098038969,0.0,1.0
2023-02-01,27.28,27.5722,26.52,26.52,46242,26.7439698153496,27.0304283190169,25.9989032075906,25.9989032075906,47168.8297851719,0.0,1.0
2023-02-02,27.91,28.04,27.4,27.42,56171,27.3615908191498,27.4890364231086,26.8616119113115,26.8812189273052,57296.8370283053,0.0,1.0
2023-02-03,27.53,28.03,27.42,27.79,37635,26.9890575152703,27.4792329151117,26.8812189273052,27.2439487231878,38389.3194274674,0.0,1.0
2023-02-06,26.62,27.1815,25.7836,26.49,67138,26.0969382875589,26.6474052615808,25.2769728787041,25.9694926836001,68483.648936397,0.0,1.0
2023-02-07,26.91,27.16,26.38,26.38,40529,26.3812400194669,26.6263277193876,25.861654095635,25.861654095635,41341.3239557812,0.0,1.0
2023-02-08,26.26,27.1925,26.12,26.81,39753,25.744011999673,26.6581891203773,25.6067628877174,26.2832049394986,40549.7705646369,0.0,1.0
2023-02-09,26.32,27.235,25.875,27.145,55210,25.802833047654,26.6998540293638,25.3665769417951,26.6116224573924,56316.5756766433,0.0,1.0
2023-02-10,26.67,26.68,25.92,26.42,24461,26.145955827543,26.1557593355398,25.4106927277808,25.9008681276223,24951.2725525516,0.0,1.0
2023-02-13,26.87,26.9962,26.25,26.54,29996,26.3420259874796,26.4657462583996,25.7342084916762,26.0185102235842,30597.2107226335,0.0,1.0
2023-02-14,26.35,27.02,26.35,26.71,25209,25.8322435716445,26.489078607432,25.8322435716445,26.1851698595303,25714.2647388607,0.0,1.0
2023-02-15,26.77,26.86,26.25,26.33,26620,26.2439909075113,26.3322224794828,25.7342084916762,25.8126365556508,27153.545453944,0.0,1.0
2023-02-16,26.17,26.93,26.01,26.62,72684,25.6557804277016,26.4008470354606,25.4989242997523,26.0969382875589,74140.8075798069,0.0,1.0
2023-02-17,26.6,26.7853,26.31,26.31,20976,26.0773312715652,26.2589902747464,25.7930295396572,25.7930295396572,21396.4225936111,0.0,1.0
2023-02-21,26.53,27.0,26.36,26.43,43056,26.0087067155874,26.4694715914384,25.8420470796413,25.9106716356191,43918.9726921492,0.0,1.0
2023-02-22,26.44,26.65,26.24,26.55,34438,25.9204751436159,26.1263488115493,25.7244049836794,26.0283137315811,35128.2418611166,0.0,1.0
2023-02-23,26.34,26.75,25.87,26.62,35177,25.8224400636476,26.2243838915176,25.3616751877967,26.0969382875589,35882.0536601573,0.0,1.0
2023-02-24,26.02,26.22,25.6101,26.02,26627,25.5087278077491,25.7047979676857,25.1068820149591,25.5087278077491,27160.6857551528,0.0,1.0
2023-02-27,25.96,26.38,25.81,26.03,26511,25.4499067597681,25.861654095635,25.3028541398157,25.5185313157459,27042.3607636931,0.0,1.0
2023-02-28,25.74,26.0999,25.57,25.99,32848,25.2342295838379,25.5870578366438,25.0675699478918,25.4793172837586,33506.3734436946,0.0,1.0
2023-03-01,25.48,25.77,25.24,25.61,25727,24.9793383759203,25.2636401078284,24.7440541839965,25.1067839798791,26242.6470283102,0.0,1.0
2023-03-02,25.64,25.71,25.26,25.32,33553,25.1361945038696,25.2048190598474,24.7636611999901,24.8224822479711,34225.5037797214,0.0,1.0
2023-03-03,25.82,25.93,25.4507,25.57,24608,25.3126576478125,25.4204962357777,24.9506140974896,25.0675699478918,25101.2188779359,0.0,1.0
2023-03-06,26.16,26.24,25.76,25.79,56259,25.6459769197047,25.7244049836794,25.2538365998316,25.283247123822,57386.6008149299,0.0,1.0
2023-03-07,25.85,26.12,25.72,26.07,28323,25.342068171803,25.6067628877174,25.2146225678442,25.5577453477333,28890.6787337361,0.0,1.0
2023-03-08,25.75,25.94,25.23,25.81,43342,25.2440330918347,25.4302997437745,24.7342506759996,25.3028541398157,44210.7049986792,0.0,1.0
2023-03-09,25.24,25.735,25.0601,25.64,31957,24.7440541839965,25.2293278298395,24.5676890751335,25.1361945038696,32597.5151041204,0.0,1.0
2023-03-10,24.85,25.11,24.6101,25.11,72841,24.3617173721201,24.6166085800377,24.1265312152762,24.6166085800377,74300.9543354896,0.0,1.0
2023-03-13,24.77,25.07,24.52,24.75,63422,24.2832893081455,24.5773945480504,24.0382016082248,24.2636822921518,64693.169037567,0.0,1.0
2023-03-14,25.26,25.45,25.02,25.04,43223,24.7636611999901,24.9499278519299,24.5283770080662,24.5479840240599,44089.31987813,0.0,1.0
2023-03-15,25.0,25.1,24.75,24.89,47001,24.5087699920726,24.6068050720408,24.2636822921518,24.4009314041074,47943.0424448091,0.0,1.0
2023-03-16,24.88,25.21,24.53,24.76,30353,24.3911278961106,24.714643660006,24.0480051162216,24.2734858001487,30961.366084281,0.0,1.0
2023-03-17,24.55,25.025,24.505,24.75,135457,24.0676121322152,24.5332787620646,24.0234963462295,24.2636822921518,138171.968691018,0.0,1.0
2023-03-20,24.64,25.29,24.5349,24.55,34191,24.1558437041867,24.7930717239806,24.05280883514,24.0676121322152,34876.2912327498,0.0,1.0
2023-03-21,24.67,25.14,24.64,24.79,52452,24.1852542281772,24.6460191040282,24.1558437041867,24.3028963241391,53503.2970003858,0.0,1.0
2023-03-22,24.56,24.7799,24.55,24.68,37009,24.0774156402121,24.2929947810623,24.0676121322152,24.195057736174,37750.7724907968,0.0,1.0
2023-03-23,24.02,24.5624,23.91,24.53,50523,23.5480262083833,24.0797684821313,23.4401876204182,24.0480051162216,51535.6339958532,0.0,1.0
2023-03-24,24.04,24.127,23.655,23.93,29937,23.567633224377,23.6529237439494,23.1901981664991,23.4597946364118,30537.0281838738,0.0,1.0
2023-03-27,24.49,24.67,24.05,24.05,24861,24.0087910842343,24.1852542281772,23.5774367323738,23.5774367323738,25359.2897644816,0.0,1.0
2023-03-28,24.38,24.68,24.265,24.38,23636,23.9009524962692,24.195057736174,23.7882121543056,23.9009524962692,24109.7370529458,0.0,1.0
2023-03-29,24.0,24.59,23.91,24.51,30561,23.5284191923897,24.1068261642026,23.4401876204182,24.0283981002279,31173.5350344846,0.0,1.0
2023-03-30,24.06,24.11,23.8,24.01,24439,23.6362577803548,23.6853771855509,23.3808368733351,23.5871383751587,24877.1334897488,0.05,1.0
2023-03-31,24.2,24.29,23.87,24.03,42480,23.7737921149038,23.8622070442567,23.4496040406097,23.6067861372371,43241.5659660596,0.0,1.0
2023-04-03,24.13,24.25,23.8,24.15,37640,23.7050249476293,23.8229115200999,23.3808368733351,23.7246727097077,38314.796209098,0.0,1.0
2023-04-04,24.06,24.15,23.66,24.15,38530,23.6362577803548,23.7246727097077,23.2433025387861,23.7246727097077,39220.7518049029,0.0,1.0
2023-04-05,23.75,24.055,23.69,23.92,49994,23.3317174681391,23.6313458398352,23.2727741819038,23.4987234458057,50890.2742209788,0.0,1.0
2023-04-06,23.81,23.896,23.65,23.71,28808,23.3906607543744,23.4751461313116,23.2334786577469,23.2924219439822,29324.4593302788,0.0,1.0
2023-04-10,24.76,24.8,23.66,23.66,47950,24.3239294530999,24.3632249772568,23.2433025387861,23.2433025387861,48809.6301335348,0.0,1.0
2023-04-11,25.46,25.54,24.81,24.81,24942,25.0116011258451,25.0901921741588,24.373048858296,24.373048858296,25389.1510905239,0.0,1.0
2023-04-12,25.27,25.9225,25.14,25.44,28548,24.8249473861,25.4659556239088,24.6972369325901,24.9919533637666,29059.7981449875,0.0,1.0
2023-04-13,24.73,25.4299,24.55,25.22,25518,24.2944578099823,24.982031243917,24.1176279512764,24.7758279809039,25975.4774087078,0.0,1.0
2023-04-14,24.12,24.68,23.85,24.6,55545,23.6952010665901,24.2453384047862,23.4299562785312,24.1667473564725,56540.7905269486,0.0,1.0
2023-04-17,24.86,24.9,24.135,24.17,21083,24.4221682634921,24.461463787649,23.7099368881489,23.7443204717862,21460.9683442192,0.0,1.0
2023-04-18,24.8,25.16,24.76,24.77,16699,24.3632249772568,24.7168846946686,24.3239294530999,24.3337533341391,16998.3735891532,0.0,1.0
2023-04-19,24.31,24.71,24.2437,24.66,12360,23.8818548063352,24.2748100479038,23.8167224750452,24.2256906427078,12581.5855776953,0.0,1.0
2023-04-20,23.94,24.24,23.82,24.21,21125,23.5183712078842,23.8130876390607,23.4004846354136,23.783615995943,21503.7213049201,0.0,1.0
2023-04-21,24.03,24.12,23.75,23.92,26234,23.6067861372371,23.6952010665901,23.3317174681391,23.4987234458057,26704.3135958947,0.0,1.0
2023-04-24,24.05,24.25,23.96,24.09,18821,23.6264338993156,23.8229115200999,23.5380189699626,23.6657294234724,19158.4160321847,0.0,1.0
2023-04-25,23.78,24.0704,23.67,24.02,36861,23.3611891112567,23.6464746166356,23.2531264198253,23.5969622561979,37521.8305808598,0.0,1.0
2023-04-26,23.61,23.93,23.43,23.71,32593,23.19418313359,23.508547326845,23.0173532748841,23.2924219439822,33177.3154315391,0.0,1.0
2023-04-27,23.77,23.785,23.51,23.74,25322,23.3513652302175,23.3661010517763,23.0959443231979,23.3218935870998,25775.9635921036,0.0,1.0
2023-04-28,23.56,23.87,23.49,23.715,22909,23.1450637283939,23.4496040406097,23.0762965611194,23.2973338845018,23319.704207073,0.0,1.0
2023-05-01,23.69,23.83,23.44,23.66,33464,23.2727741819038,23.4103085164528,23.0271771559234,23.2433025387861,34063.930402265,0.0,1.0
2023-05-02,23.55,23.69,23.45,23.69,30903,23.1352398473547,23.2727741819038,23.0370010369626,23.2727741819038,31457.0177271455,0.0,1.0
2023-05-03,23.5,23.99,23.45,23.65,49205,23.0861204421587,23.5674906130803,23.0370010369626,23.2334786577469,50087.1293163832,0.0,1.0
2023-05-04,22.82,23.24,22.65,23.17,59391,22.4180965314919,22.830699535139,22.2510905538253,22.7619323678645,60455.7402139889,0.0,1.0
2023-05-05,23.49,23.585,22.91,22.91,39266,23.0762965611194,23.169623430992,22.5065114608449,22.5065114608449,39969.9465448046,0.0,1.0
2023-05-08,22.99,23.46,22.76,23.46,44695,22.5851025091586,23.0468249180018,22.3591532452566,23.0468249180018,45496.2756792146,0.0,1.0
2023-05-09,23.32,23.4,22.79,23.05,37751,22.9092905834528,22.9878816317665,22.3886248883743,22.6440457953939,38427.7861766646,0.0,1.0
2023-05-10,22.98,23.47,22.75,23.47,32945,22.5752786281194,23.056648799041,22.3493293642174,23.056648799041,33535.6259593181,0.0,1.0
2023-05-11,22.88,23.13,22.7,22.82,18581,22.4770398177272,22.7226368437076,22.3002099590213,22.4180965314919,18914.1133996082,0.0,1.0
2023-05-12,22.8,22.96,22.7,22.83,30887,22.3984487694135,22.555630866041,22.3002099590213,22.4279204125311,31440.7308849737,0.0,1.0
2023-05-15,22.84,23.04,22.77,22.84,19327,22.4377442935704,22.6342219143547,22.3689771262958,22.4377442935704,19673.4874158671,0.0,1.0
2023-05-16,22.65,23.0,22.65,22.75,28381,22.2510905538253,22.5949263901978,22.2510905538253,22.3493293642174,28889.8042298196,0.0,1.0
2023-05-17,23.04,23.139,22.58,22.69,26644,22.6342219143547,22.7314783366429,22.1823233865507,22.2903860779821,27121.6639265464,0.0,1.0
2023-05-18,23.17,23.28,22.77,22.95,22155,22.7619323678645,22.8699950592959,22.3689771262958,22.5458069850017,22552.1867697281,0.0,1.0
2023-05-19,23.24,23.46,22.95,23.35,23727,22.830699535139,23.0468249180018,22.5458069850017,22.9387622265704,24152.3690131049,0.0,1.0
2023-05-22,24.48,24.87,23.38,23.4,52256,24.0488607840019,24.4319921445313,22.9682338696881,22.9878816317665,53192.8265330133,0.0,1.0
2023-05-23,24.83,25.408,24.36,24.36,27556,24.3926966203744,24.9605169444411,23.9309742115313,23.9309742115313,28050.0139303376,0.0,1.0
2023-05-24,24.51,24.88,24.16,24.88,29455,24.0783324271195,24.4418160255705,23.7344965907469,24.4418160255705,29983.0585106,0.0,1.0
2023-05-25,23.87,24.49,23.8,24.49,24797,23.4496040406097,24.0586846650411,23.3808368733351,24.0586846650411,25241.5515833422,0.0,1.0
2023-05-26,23.955,24.3156,23.74,23.74,21438,23.533107029443,23.8873561797171,23.3218935870998,23.3218935870998,21822.3326549055,0.0,1.0
2023-05-30,23.81,24.13,23.66,23.9,28858,23.3906607543744,23.7050249476293,23.2433025387861,23.4790756837273,29375.3557120656,0.0,1.0
2023-05-31,23.15,23.873,23.1219,23.78,29809,22.7422846057861,23.4525512049214,22.7146795000659,23.3611891112567,30343.4048936504,0.0,1.0
2023-06-01,23.32,23.65,23.115,23.14,34820,22.9092905834528,23.2334786577469,22.7079010221488,22.7324607247469,35444.2402763228,0.0,1.0
2023-06-02,24.6,24.69,23.38,23.38,28763,24.1667473564725,24.2551622858254,22.9682338696881,22.9682338696881,29278.6525866707,0.0,1.0
2023-06-05,24.2,24.79,24.15,24.73,23172,23.7737921149038,24.3534010962176,23.7246727097077,24.2944578099823,23587.4191752715,0.0,1.0
2023-06-06,25.15,25.25,24.2,24.2,27992,24.7070608136294,24.8052996240215,23.7737921149038,23.7737921149038,28493.8303795183,0.0,1.0
2023-06-07,25.66,25.81,25.17,25.17,25226,25.2080787466294,25.3554369622176,24.7267085757078,24.7267085757078,25678.242539073,0.0,1.0
2023-06-08,26.3,26.3,25.43,25.74,28229,25.8368071331393,25.8368071331393,24.9821294827274,25.2866697949431,28735.0792291877,0.0,1.0
2023-06-09,26.24,26.45,26.06,26.14,22199,25.777863846904,25.9841653487275,25.6010339881981,25.6796250365118,22596.9755857004,0.0,1.0
2023-06-12,25.72,26.25,25.3801,26.25,26112,25.2670220328647,25.7876877279432,24.9331083163417,25.7876877279432,26580.1264243349,0.0,1.0
2023-06-13,25.03,25.89,24.68,25.61,35773,24.5891742411588,25.4340280105314,24.2453384047862,25.1589593414333,36414.3253131791,0.0,1.0
2023-06-14,25.5,25.585,25.035,25.06,34442,25.0508966500019,25.1343996388353,24.5940861816784,24.6186458842764,35059.4636300147,0.0,1.0
2023-06-15,25.69,25.69,25.19,25.5,49552,25.2375503897471,25.2375503897471,24.7463563377862,25.0508966500019,50440.3502059835,0.0,1.0
2023-06-16,25.33,25.85,25.13,25.85,42409,24.8838906723353,25.3947324863745,24.6874130515509,25.3947324863745,43169.2931039223,0.0,1.0
2023-06-20,25.41,25.51,25.04,25.32,36330,24.962481720649,25.0607205310412,24.598998122198,24.874066791296,36981.311006284,0.0,1.0
2023-06-21,25.23,25.3,24.825,25.16,42891,24.7856518619431,24.8544190292176,24.3877846798548,24.7168846946686,43659.934224347,0.0,1.0
2023-06-22,25.1,25.1,24.51,25.03,27031,24.6579414084333,24.6579414084333,24.0783324271195,24.5891742411588,27515.6019215762,0.0,1.0
2023-06-23,25.46,25.61,24.57,24.82,120977,25.0116011258451,25.1589593414333,24.1372757133548,24.3828727393352,123145.831588418,0.0,1.0
2023-06-26,25.26,25.57,25.05,25.28,35057,24.8151235050607,25.1196638172765,24.6088220032372,24.8347712671392,35685.4891259923,0.0,1.0
2023-06-27,25.52,25.7,25.21,25.22,27264,25.0705444120804,25.2473742707863,24.7660040998647,24.7758279809039,27752.7790607026,0.0,1.0
2023-06-28,25.56,25.74,24.55,25.3,24376,25.1098399362372,25.2866697949431,24.1176279512764,24.8544190292176,24813.0040486975,0.0,1.0
2023-06-29,25.64,25.92,25.42,25.55,16788,25.237550389747,25.5131554642061,25.0210035455293,25.1489630443852,17055.7091854236,0.05,1.0
2023-06-30,25.46,25.64,25.06,25.64,20246,25.0603756990234,25.237550389747,24.6666541640819,25.237550389747,20568.8520471817,0.0,1.0
2023-07-03,25.65,25.76,25.33,25.52,25000,25.2473934281206,25.3556668502295,24.9324162001674,25.1194339292646,25398.6615222534,0.0,1.0
2023-07-05,25.28,25.66,25.15,25.645,50034,24.8832010082997,25.2572364664941,24.7552415094438,25.2424719089338,50831.8652241772,0.0,1.0
2023-07-06,24.35,25.275,24.2,25.19,53956,23.9677984395609,24.878279489113,23.8201528639578,24.7946136629379,54816.4072437881,0.0,1.0
2023-07-07,25.41,25.48,24.26,24.47,48145,25.0111605071557,25.0800617757705,23.879211094199,24.0859149000433,48912.7423595557,0.0,1.0
2023-07-10,25.18,25.39,25.06,25.27,16517,24.7847706245644,24.9914744304086,24.6666541640819,24.8733579699262,16780.3876945224,0.0,1.0
2023-07-11,25.81,25.99,25.26,25.27,57840,25.4048820420972,25.5820567328208,24.8635149315527,24.8733579699262,58762.3432978854,0.0,1.0
2023-07-12,25.9,26.35,25.7239,26.08,35110,25.493469387459,25.9364061142681,25.320133481701,25.6706440781826,35669.8802418527,0.0,1.0
2023-07-13,25.94,26.0789,25.72,26.06,23881,25.5328415409531,25.6695613439616,25.3162946967353,25.6509580014356,24261.8174325174,0.0,1.0
2023-07-14,25.6,25.87,25.2365,25.87,13069,25.1981782362529,25.4639402723384,24.8403837913749,25.4639402723384,13277.4042973732,0.0,1.0
2023-07-17,25.43,25.89,25.4,25.845,24358,25.0308465839028,25.4836263490855,25.0013174687822,25.4393326764045,24746.4238943619,0.0,1.0
2023-07-18,25.76,25.84,25.405,25.5,23076,25.3556668502295,25.4344111572178,25.0062389879689,25.0997478525175,23443.9805315008,0.0,1.0
2023-07-19,25.9,26.0,25.7,25.79,25561,25.493469387459,25.5918997711944,25.2966086199883,25.3851959653501,25968.6074868128,0.0,1.0
2023-07-20,25.8,26.0358,25.63,25.99,84561,25.3950390037236,25.6271378485716,25.2277073513735,25.5820567328208,85909.4486793309,0.0,1.0
2023-07-21,25.8,26.02,25.65,25.87,25624,25.3950390037236,25.6115858479414,25.2473934281206,25.4639402723384,26032.6121138489,0.0,1.0
2023-07-24,25.81,26.14,25.66,25.86,27553,25.4048820420972,25.7297023084239,25.2572364664941,25.4540972339648,27992.3728369059,0.0,1.0
2023-07-25,25.58,25.745,25.41,25.67,21192,25.1784921595058,25.3409022926692,25.0111605071557,25.2670795048677,21529.9373991838,0.0,1.0
2023-07-26,25.79,25.955,25.63,25.63,14497,25.3851959653501,25.5476060985134,25.2277073513735,25.2277073513735,14728.1758435243,0.0,1.0
2023-07-27,25.51,25.81,25.475,25.81,20627,25.1095908908911,25.4048820420972,25.0751402565837,25.4048820420972,20955.9276487808,0.0,1.0
2023-07-28,25.88,25.93,25.47,25.69,35611,25.4737833107119,25.5229985025796,25.0702187373969,25.2867655816147,36178.8694187587,0.0,1.0
2023-07-31,25.9,26.3099,25.51,25.97,26204,25.493469387459,25.8969355303902,25.1095908908911,25.5623706560737,26621.8610611651,0.0,1.0
2023-08-01,26.28,26.32,25.755,25.755,17137,25.8675048456534,25.9068769991475,25.3507453310427,25.3507453310427,17410.2745002743,0.0,1.0
2023-08-02,25.94,26.32,25.78,26.2005,25473,25.5328415409531,25.9068769991475,25.3753529269766,25.7892526905838,25879.2041982545,0.0,1.0
2023-08-03,24.79,25.02,24.1585,24.9,32039,24.4008921279965,24.6272820105878,23.7793042547076,24.5091655501054,32549.908660459,0.0,1.0
2023-08-04,24.82,25.01,24.75,24.88,16127,24.4304212431171,24.6174389722143,24.3615199745023,24.4894794733583,16384.1685747752,0.0,1.0
2023-08-07,25.0,25.32,24.78,24.7885,24820,24.6075959338407,24.9225731617939,24.3910490896229,24.3994156722404,25215.7911592932,0.0,1.0
2023-08-08,24.89,25.1029,24.69,24.87,23279,24.4993225117318,24.7088807987044,24.3024617442611,24.4796364349848,23650.2176630615,0.0,1.0
2023-08-09,24.6,24.74,24.4813,24.6901,36752,24.2138743988993,24.3516769361288,24.0970375334054,24.3025601746448,37338.0643306343,0.0,1.0
2023-08-10,24.63,24.8,24.495,24.61,40777,24.2434035140199,24.41073516637,24.1105224959771,24.2237174372728,41427.2488357171,0.0,1.0
2023-08-11,24.63,24.7518,24.585,24.66,33614,24.2434035140199,24.3632917214096,24.199109841339,24.2729326291405,34150.024336361,0.0,1.0
2023-08-14,23.72,24.59,23.72,24.59,31152,23.3476870220281,24.2040313605257,23.3476870220281,24.2040313605257,31648.7641496495,0.0,1.0
2023-08-15,23.5,23.89,23.215,23.89,36874,23.1311401778103,23.5150186743782,22.8506135841645,23.5150186743782,37462.0097988629,0.0,1.0
2023-08-16,23.55,23.82,23.2155,23.82,29742,23.180355369678,23.4461174057634,22.8511057360832,23.4461174057634,30216.2796397944,0.0,1.0
2023-08-17,23.74,23.7435,23.42,23.53,17807,23.3673730987752,23.3708181622059,23.052395870822,23.1606692929309,18090.9586290706,0.0,1.0
2023-08-18,23.87,24.11,23.62,23.62,20850,23.4953325976311,23.731565518596,23.2492566382927,23.2492566382927,21182.4837095594,0.0,1.0
2023-08-21,23.83,24.1,23.7389,23.9,21453,23.455960444137,23.7217224802225,23.3662903645541,23.5248617127517,21795.0994254761,0.0,1.0
2023-08-22,23.56,23.93,23.53,23.84,18799,23.1901984080515,23.5543908278723,23.1606692929309,23.4658034825105,19098.7775182737,0.0,1.0
2023-08-23,23.89,24.16,23.628,23.66,16379,23.5150186743782,23.7807807104637,23.2571310689915,23.2886287917869,16640.1870829195,0.0,1.0
2023-08-24,23.96,24.245,23.75,23.75,20625,23.583919942993,23.8644465366387,23.3772161371487,23.3772161371487,20953.895755859,0.0,1.0
2023-08-25,23.89,24.54,23.67,24.01,26898,23.5150186743782,24.1548161686581,23.2984718301604,23.6331351348606,27326.9279050229,0.0,1.0
2023-08-28,23.72,23.92,23.4488,23.92,28133,23.3476870220281,23.5445477894988,23.0807438213378,23.5445477894988,28581.6217842222,0.0,1.0
2023-08-29,23.79,23.884,23.545,23.59,24636,23.4165882906428,23.5091128513541,23.1754338504912,23.2197275231721,25028.8570104894,0.0,1.0
2023-08-30,23.68,23.93,23.51,23.72,33909,23.3083148685339,23.5543908278723,23.1409832161838,23.3476870220281,34449.7285423237,0.0,1.0
2023-08-31,23.53,24.0,23.44,23.63,20339,23.1606692929309,23.6232920964871,23.0720819475691,23.2590996766663,20663.3350680445,0.0,1.0
2023-09-01,23.56,23.71,23.55,23.55,15322,23.1901984080515,23.3378439836545,23.180355369678,23.180355369678,15566.3316737587,0.0,1.0
2023-09-05,23.61,23.69,23.46,23.55,38737,23.2394135999192,23.3181579069075,23.0917680243161,23.180355369678,39354.7180555012,0.0,1.0
2023-09-06,23.7,23.88,23.53,23.65,36019,23.328000945281,23.5051756360047,23.1606692929309,23.2787857534133,36593.3755748018,0.0,1.0
2023-09-07,23.71,23.76,23.55,23.6,43505,23.3378439836545,23.3870591755222,23.180355369678,23.2295705615456,44198.7507810255,0.0,1.0
2023-09-08,23.66,23.78,23.55,23.6773,14106,23.2886287917869,23.4067452522693,23.180355369678,23.3056572481731,14330.9407773162,0.0,1.0
2023-09-11,23.67,23.92,23.65,23.68,16409,23.2984718301604,23.5445477894988,23.2787857534133,23.3083148685339,16670.6654767463,0.0,1.0
2023-09-12,23.74,23.8,23.65,23.77,14831,23.3673730987752,23.4264313290164,23.2787857534133,23.3969022138958,15067.5019614616,0.0,1.0
2023-09-13,23.82,23.905,23.765,23.8,25444,23.4461174057634,23.5297832319385,23.391980694709,23.4264313290164,25849.7417508887,0.0,1.0
2023-09-14,23.98,24.06,23.68,23.8,23013,23.60360601974,23.6823503267283,23.3083148685339,23.4264313290164,23379.9759044647,0.0,1.0
2023-09-15,24.83,25.2499,24.03,24.03,210906,24.4402642814906,24.8535734627954,23.6528212116077,23.6528212116077,214269.204280495,0.0,1.0
2023-09-18,25.62,25.8001,24.74,24.96,28156,25.217864313,25.3951374341074,24.3516769361288,24.5682237803466,28604.9885528227,0.0,1.0
2023-09-19,26.69,27.48,26.2188,26.33,69880,26.2710694189684,27.0486694504777,25.8072654508073,25.9167200375211,70994.3386870026,0.0,1.0
2023-09-20,27.13,27.39,26.87,27.06,25723,26.704163107404,26.9600821051159,26.448244109692,26.6352618387892,26133.1908134769,0.0,1.0
2023-09-21,25.8,27.13,25.575,27.13,53812,25.3950390037236,26.704163107404,25.1735706403191,26.704163107404,54670.1109534201,0.0,1.0
2023-09-22,26.04,26.1097,25.5,25.73,30043,25.6312719246885,25.699877902152,25.0997478525175,25.3261377351089,30522.0795245224,0.0,1.0
2023-09-25,25.84,26.33,25.615,26.0,25483,25.4344111572178,25.9167200375211,25.2129427938132,25.5918997711944,25889.3636628633,0.0,1.0
2023-09-26,25.76,26.01,25.69,25.71,22723,25.3556668502295,25.6017428095679,25.2867655816147,25.3064516583618,23085.3514308066,0.0,1.0
2023-09-27,25.07,25.815,24.87,25.78,29270,24.6764972024555,25.4098035612839,24.4796364349848,25.3753529269766,29736.7529102543,0.0,1.0
2023-09-28,25.1,25.17,24.8301,24.95,22601,24.7552415094438,24.8242800315817,24.4890486933721,24.6073018191483,22915.7570441633,0.05,1.0
2023-09-29,24.96,25.12,24.85,24.92,21225,24.617164465168,24.7749668014832,24.5086753589513,24.5777138810892,21520.5939233824,0.0,1.0
2023-10-02,24.86,24.95,24.73,24.85,17691,24.518538004971,24.6073018191483,24.3903236067149,24.5086753589513,17937.3770128885,0.0,1.0
2023-10-03,24.5,24.95,24.46,24.9,23085,24.1634827482618,24.6073018191483,24.1240321641831,24.5579885890498,23406.4975604845,0.0,1.0
2023-10-04,24.74,24.85,24.46,24.48,33934,24.4001862527346,24.5086753589513,24.1240321641831,24.1437574562224,34406.5881835599,0.0,1.0
2023-10-05,24.65,25.25,24.5,24.69,32920,24.3114224385573,24.9031811997392,24.1634827482618,24.3508730226361,33378.4665233333,0.0,1.0
2023-10-06,24.74,24.81,24.31,24.53,34996,24.4001862527346,24.4692247748725,23.9760924738876,24.1930706863209,35483.378324744,0.0,1.0
2023-10-09,25.06,25.37,24.5392,24.5392,14829,24.715790925365,25.0215329519756,24.2021443206591,24.2021443206591,15035.5188357992,0.0,1.0
2023-10-10,25.15,25.5193,25.11,25.12,14097,24.8045547395423,25.1687822570497,24.7651041554635,24.7749668014832,14293.3245011977,0.0,1.0
2023-10-11,25.13,25.23,25.01,25.19,9299,24.7848294475029,24.8834559076999,24.6664776952665,24.8440053236211,9428.50425882369,0.0,1.0
2023-10-12,24.72,24.955,24.54,24.8001,9384,24.3804609606952,24.6122331421581,24.2029333323406,24.459460755313,9514.6880271859,0.0,1.0
2023-10-13,24.42,24.76,24.32,24.76,10649,24.0845815801043,24.419911544774,23.9859551199073,24.419911544774,10797.3052857526,0.0,1.0
2023-10-16,25.01,25.1,24.42,24.42,20096,24.6664776952665,24.7552415094438,24.0845815801043,24.0845815801043,20375.8706941952,0.0,1.0
2023-10-17,25.06,25.2899,24.84,25.08,28459,24.715790925365,24.9425331573578,24.4988127129316,24.7355162174044,28855.3395743482,0.0,1.0
2023-10-18,24.28,24.81,24.28,24.81,24363,23.9465045358285,24.4692247748725,23.9465045358285,24.4692247748725,24702.2958659772,0.0,1.0
2023-10-19,24.39,24.54,24.29,24.29,14448,24.0549936420452,24.2029333323406,23.9563671818482,23.9563671818482,14649.2127681992,0.0,1.0
2023-10-20,24.08,24.5375,24.08,24.44,20740,23.7492516154345,24.2004676708357,23.7492516154345,24.1043068721437,21028.8394803746,0.0,1.0
2023-10-23,23.65,24.13,23.65,24.13,20851,23.3251578365875,23.798564845533,23.3251578365875,23.798564845533,21141.3853425887,0.0,1.0
2023-10-24,23.75,24.0,23.55,23.65,44053,23.4237842967844,23.6703504472769,23.2265313763905,23.3251578365875,44666.5123254072,0.0,1.0
2023-10-25,23.78,23.9229,23.601,23.71,21051,23.4533722348435,23.594309446465,23.2768308710909,23.3843337127056,21344.1706799116,0.0,1.0
2023-10-26,23.8,24.06,23.6,23.7,22283,23.4730975268829,23.7295263233951,23.275844606489,23.3744710666859,22593.3283578201,0.0,1.0
2023-10-27,23.82,23.86,23.63,23.8,12877,23.4928228189223,23.5322734030011,23.3054325445481,23.4730975268829,13056.3339435287,0.0,1.0
2023-10-30,24.09,24.27,23.7,23.95,20028,23.7591142614542,23.9366418898088,23.3744710666859,23.6210372171784,20306.9236795055,0.0,1.0
2023-10-31,24.44,24.45,23.83,24.1,14589,24.1043068721437,24.1141695181634,23.502685464942,23.7689769074739,14792.1764310118,0.0,1.0
2023-11-01,24.55,24.841,24.35,24.56,15290,24.2127959783603,24.4997989775336,24.0155430579664,24.22265862438,15502.9390383283,0.0,1.0
2023-11-02,25.21,25.39,24.3101,24.46,19510,24.8637306156605,25.041258244015,23.9761911003478,24.1240321641831,19781.7096558394,0.0,1.0
2023-11-03,25.62,25.69,25.35,25.56,26542,25.2680991024681,25.337137624606,25.0018076599362,25.2089232263499,26911.6421161091,0.0,1.0
2023-11-06,25.61,25.6965,25.2583,25.4,16819,25.2582364564484,25.3435483445188,24.9113671959356,25.0511208900347,17053.2329421611,0.0,1.0
2023-11-07,25.67,25.82,25.34,25.61,8977,25.3174123325666,25.4653520228621,24.9919450139165,25.2582364564484,9102.01986573399,0.0,1.0
2023-11-08,25.52,25.65,25.3,25.3,11021,25.1694726422711,25.2976870405272,24.9524944298377,24.9524944298377,11174.486013173,0.0,1.0
2023-11-09,25.41,25.64,25.4,25.52,13175,25.0609835360544,25.2878243945075,25.0511208900347,25.1694726422711,13358.4840961396,0.0,1.0
2023-11-10,25.38,25.47,25.01,25.03,22192,25.0313955979953,25.1201594121726,24.6664776952665,24.6862029873059,22501.0610293382,0.0,1.0
2023-11-13,26.04,26.09,25.1,25.1,27515,25.6823302352954,25.7316434653939,24.7552415094438,24.7552415094438,27898.1927821846,0.0,1.0
2023-11-14,27.12,27.14,26.06,26.2,37245,26.7474960054229,26.7672212974623,25.7020555273348,25.8401325716106,37763.6994429389,0.0,1.0
2023-11-15,27.58,27.98,26.35,27.29,33127,27.201177722329,27.595683563117,25.9880722619061,26.9151609877578,33588.3493474625,0.0,1.0
2023-11-16,27.18,27.18,26.86,27.095,25054,26.8066718815411,26.8066718815411,26.4910672089107,26.7228393903737,25402.9192064275,0.0,1.0
2023-11-17,27.06,27.3,26.72,27.29,41787,26.6883201293047,26.9250236337775,26.352990164635,26.9151609877578,42368.9544535398,0.0,1.0
2023-11-20,27.21,27.35,26.97,26.98,10776,26.8362598196002,26.974336863876,26.5995563151274,26.6094189611471,10926.0739749526,0.0,1.0
2023-11-21,27.03,27.2419,26.834,26.99,11884,26.6587321912456,26.867721660403,26.4654243292595,26.6192816071668,12049.5047437209,0.0,1.0
2023-11-22,27.29,27.31,26.99,27.22,8411,26.9151609877578,26.9348862797972,26.6192816071668,26.8461224656199,8528.13736111046,0.0,1.0
2023-11-24,27.42,27.42,27.0955,27.24,5671,27.0433753860139,27.0433753860139,26.7233325226746,26.8658477576593,5749.97823978806,0.0,1.0
2023-11-27,27.76,27.98,26.83,26.83,22087,27.3787053506836,27.595683563117,26.4614792708516,26.4614792708516,22394.5987272437,0.0,1.0
2023-11-28,28.07,28.28,27.64,27.7675,12512,27.6844473772943,27.891562943708,27.2603535984472,27.3861023351984,12686.2507029145,0.0,1.0
2023-11-29,28.25,28.38,28.09,28.3,8824,27.8619750056489,27.9901894039049,27.7041726693337,27.9112882357474,8946.88908268204,0.0,1.0
2023-11-30,27.96,28.47,27.88,28.43,17488,27.5759582710776,28.0789532180822,27.49705710292,28.0395026340034,17731.5498955059,0.0,1.0
2023-12-01,28.45,28.69,27.73,27.73,14984,28.0592279260428,28.2959314305156,27.3491174126245,27.3491174126245,15192.6774722244,0.0,1.0
2023-12-04,28.76,28.8,28.16,28.25,24553,28.3649699526535,28.4044205367323,27.7732111914716,27.8619750056489,24894.9419364339,0.0,1.0
2023-12-05,28.95,28.95,28.12,28.5,21985,28.5523602270278,28.5523602270278,27.7337606073928,28.1085411561413,22291.1782052091,0.0,1.0
2023-12-06,29.08,29.596,28.59,28.95,33969,28.6805746252839,29.1894871599003,28.1973049703186,28.5523602270278,34442.0756175914,0.0,1.0
2023-12-07,29.81,30.23,29.45,29.76,47230,29.4005477847219,29.8147789175492,29.0454925280127,29.3512345546234,47887.7574087798,0.0,1.0
2023-12-08,29.9,29.99,29.35,29.99,30681,29.4893115988991,29.5780754130764,28.9468660678157,29.5780754130764,31108.2846720046,0.0,1.0
2023-12-11,29.91,29.99,29.675,29.89,20588,29.4991742449188,29.5780754130764,29.2674020634559,29.4794489528795,20874.7226240093,0.0,1.0
2023-12-12,30.12,30.2,29.72,30.03,32940,29.7062898113325,29.7851909794901,29.3117839705446,29.6175259971552,33398.7450570656,0.0,1.0
2023-12-13,30.56,30.82,29.89,29.98,66443,30.1402462361993,30.3966750327114,29.4794489528795,29.5682127670567,67368.3308386948,0.0,1.0
2023-12-14,29.9,31.0,29.83,30.7,52545,29.4893115988991,30.574202661066,29.4202730767613,30.278323280475,53276.7777481334,0.0,1.0
2023-12-15,29.45,30.25,29.34,30.09,70006,29.0454925280127,29.8345042095886,28.937003421796,29.6767018732734,70980.9516231006,0.0,1.0
2023-12-18,29.05,29.5,28.75,29.5,45957,28.6509866872248,29.0948057581112,28.3551073066338,29.0948057581112,46597.0287367201,0.0,1.0
2023-12-19,29.37,29.58,29.01,29.07,24964,28.9665913598551,29.1737069262688,28.611536103146,28.6707119792642,25311.6658046322,0.0,1.0
2023-12-20,29.11,29.91,28.99,29.49,32284,28.710162563343,29.4991742449188,28.5918108111066,29.0849431120915,32733.6091506467,0.0,1.0
2023-12-21,29.39,29.53,28.63,29.25,27011,28.9863166518945,29.1243936961703,28.2367555543974,28.8482396076187,27387.1737321311,0.0,1.0
2023-12-22,29.58,29.87,29.265,29.34,14919,29.1737069262688,29.4597236608401,28.8630335766483,28.937003421796,15126.7722375945,0.0,1.0
2023-12-26,29.91,30.11,29.52,29.52,18308,29.4991742449188,29.6964271653128,29.1145310501506,29.1145310501506,18562.9697785294,0.0,1.0
2023-12-27,29.84,30.19,28.5164,29.86,19870,29.430135722781,29.7753283334704,28.1247158956136,29.4498610148204,20146.7232630204,0.0,1.0
2023-12-28,29.45,29.7,29.4194,29.64,15695,29.0948057581112,29.3417905268558,29.0645748224169,29.2825141823571,15886.6071780232,0.05,1.0
2023-12-29,29.08,29.45,28.98,29.45,38286,28.7292683003692,29.0948057581112,28.6304743928714,29.0948057581112,38753.4018743419,0.0,1.0
2024-01-02,29.35,29.46,28.83,29.03,19326,28.9960118506134,29.104685148861,28.4822835316247,28.6798713466203,19561.9350316965,0.0,1.0
2024-01-03,29.66,29.76,29.02,29.34,33893,29.3022729638566,29.4010668713545,28.6699919558705,28.9861324598636,34306.7713975623,0.0,1.0
2024-01-04,29.69,29.8999,29.55,29.83,18747,29.331911136106,29.5392795479439,29.193599665609,29.470222606603,18975.8665031157,0.0,1.0
2024-01-05,29.11,29.7,29.0,29.53,22125,28.7589064726186,29.3417905268558,28.650233174371,29.1738408841095,22395.105690587,0.0,1.0
2024-01-08,28.21,29.14,27.87,29.14,22461,27.8697613051381,28.7885446448679,27.5338620196455,28.7885446448679,22735.2076346339,0.0,1.0
2024-01-09,28.35,28.495,27.94,28.12,30676,28.0080727756351,28.1513239415069,27.603017754894,27.7808467883901,31050.4977249467,0.0,1.0
2024-01-10,28.22,28.78,28.1,28.1291,28965,27.8796406958879,28.4328865778757,27.7610880068905,27.7898370339724,29318.6095515414,0.0,1.0
2024-01-11,27.64,28.01,27.619,28.01,29995,27.3066360324005,27.6721734901424,27.2858893118259,27.6721734901424,30361.1839633517,0.0,1.0
2024-01-12,28.28,28.38,27.77,27.89,27479,27.9389170403866,28.0377109478844,27.4350681121476,27.553620801145,27814.4682156674,0.0,1.0
2024-01-16,28.0,28.4998,27.8201,28.36,38777,27.6622940993927,28.1560660490668,27.4845638598041,28.0179521663848,39250.3960842437,0.0,1.0
2024-01-17,28.58,28.907,27.88,27.88,20059,28.2352987628801,28.558354840398,27.5437414103953,27.5437414103953,20303.8836179654,0.0,1.0
2024-01-18,28.9,28.985,28.6291,28.64,31565,28.5514392668731,28.6354140882463,28.2838065714615,28.2945751073788,31950.3507852375,0.0,1.0
2024-01-19,29.69,29.69,28.73,29.08,27372,29.331911136106,29.331911136106,28.3834896241268,28.7292683003692,27706.1619418191,0.0,1.0
2024-01-22,30.22,30.27,29.75,29.8,32639,29.8555188458445,29.9049157995934,29.3911874806047,29.4405844343536,33037.4623563873,0.0,1.0
2024-01-23,29.94,30.38,29.8,30.38,27346,29.5788959048506,30.013589097841,29.4405844343536,30.013589097841,27679.8445294821,0.0,1.0
2024-01-24,29.83,30.45,29.795,30.1,38866,29.470222606603,30.0827448330895,29.4356447389787,29.7369661568471,39340.4826110894,0.0,1.0
2024-01-25,30.48,30.75,30.13,30.13,48199,30.1123830053389,30.379126555583,29.7666043290965,29.7666043290965,48787.4214318916,0.0,1.0
2024-01-26,30.0,30.7206,30.0,30.67,20874,29.6381722493493,30.3500811467786,29.6381722493493,30.3000914295847,21128.8332739124,0.0,1.0
2024-01-29,30.05,30.17,30.0,30.01,16339,29.6875692030982,29.8061218920956,29.6381722493493,29.6480516400991,16538.4692374464,0.0,1.0
2024-01-30,30.0,30.1397,30.0,30.0,16297,29.6381722493493,29.7761873381237,29.6381722493493,29.6381722493493,16495.9564944405,0.0,1.0
2024-01-31,29.44,30.18,29.43,30.0,24855,29.0849263673614,29.8160012828454,29.0750469766116,29.6381722493493,25158.4339859679,0.0,1.0
2024-02-01,29.22,29.715,29.12,29.65,44449,28.8675797708662,29.3566096129805,28.7687858633684,29.2923935731069,44991.6408063684,0.0,1.0
2024-02-02,28.32,29.27,28.32,29.1,42679,27.9784346033857,28.9169767246151,27.9784346033857,28.7490270818688,43200.0323511215,0.0,1.0
2024-02-05,27.34,28.15,27.34,28.15,29175,27.010254309907,27.8104849606394,27.010254309907,27.8104849606394,29531.1732665706,0.0,1.0
2024-02-06,28.76,28.83,27.27,27.37,35749,28.4131277963762,28.4822835316247,26.9410985746585,27.0398924821563,36185.4297551545,0.0,1.0
2024-02-07,28.18,28.59,28.18,28.56,19487,27.8401231328888,28.2451781536299,27.8401231328888,28.2155399813805,19724.9005465522,0.0,1.0
2024-02-08,28.91,29.36,28.38,28.42,44390,28.5613186576229,29.0058912413632,28.0377109478844,28.0772285108835,44931.9205245269,0.0,1.0
2024-02-09,29.01,29.6,28.23,28.71,47649,28.6601125651208,29.242996619358,27.8895200866377,28.3637308426273,48230.7069401482,0.0,1.0
2024-02-12,30.31,30.45,28.91,28.91,45139,29.9444333625925,30.0827448330895,28.5613186576229,28.5613186576229,45690.0644414648,0.0,1.0
2024-02-13,28.26,30.51,28.18,29.85,45073,27.919158258887,30.1420211775882,27.8401231328888,29.4899813881025,45623.2587024556,0.0,1.0
2024-02-14,28.51,28.65,27.94,28.415,31904,28.1661430276316,28.3044544981286,27.603017754894,28.0722888155087,32293.4893537848,0.0,1.0
2024-02-15,29.21,29.47,28.48,28.48,32202,28.8577003801164,29.1145645396108,28.1365048553822,28.1365048553822,32595.127387493,0.0,1.0
2024-02-16,29.1,29.44,28.9,28.98,34244,28.7490270818688,29.0849263673614,28.5514392668731,28.6304743928714,34662.0564641113,0.0,1.0
2024-02-20,28.63,29.435,28.4,28.83,29439,28.284695716629,29.0799866719865,28.057469729384,28.4822835316247,29798.3962226075,0.0,1.0
2024-02-21,28.2,28.7,27.92,28.53,26568,27.8598819143883,28.3538514518775,27.5832589733944,28.1859018091312,26892.3465757069,0.0,1.0
2024-02-22,28.14,28.82,27.68,28.07,30209,27.8006055698896,28.4724041408749,27.3461535953996,27.7314498346411,30577.7965110483,0.0,1.0
2024-02-23,27.41,28.1575,27.19,28.03,28969,27.0794100451555,27.8178945037017,26.8620634486602,27.691932271642,29322.6583842085,0.0,1.0
2024-02-26,27.36,28.17,27.09,27.61,47682,27.0300130914065,27.830243742139,26.7632695411624,27.2769978601511,48264.109809653,0.0,1.0
2024-02-27,27.51,27.65,27.07,27.32,48358,27.1782039526533,27.3165154231502,26.7435107596628,26.9904955284074,48948.3625304138,0.0,1.0
2024-02-28,27.3,27.88,27.15,27.37,24085,26.9707367469078,27.5437414103953,26.8225458856611,27.0398924821563,24379.0336975272,0.0,1.0
2024-02-29,27.71,27.9,27.49,27.64,11842,27.3757917676489,27.5635001918948,27.1584451711537,27.3066360324005,11986.569111319,0.0,1.0
2024-03-01,27.77,27.835,27.5,27.585,16907,27.4350681121476,27.4992841520212,27.1683245619035,27.2522993832767,17113.4034761923,0.0,1.0
2024-03-04,27.73,28.1632,27.58,27.58,23845,27.3955505491485,27.8235257564291,27.2473596879018,27.2473596879018,24136.1037374937,0.0,1.0
2024-03-05,27.09,28.16,27.09,27.83,16689,26.7632695411624,27.8203643513892,26.7632695411624,27.4943444566463,16892.7420958285,0.0,1.0
2024-03-06,27.01,27.3787,27.01,27.1,12099,26.6842344151641,27.0484875521086,26.6842344151641,26.7731489319122,12246.7066101881,0.0,1.0
2024-03-07,27.1,27.3,27.0,27.2357,11986,26.7731489319122,26.9707367469078,26.6743550244143,26.9072122643867,12132.327087339,0.0,1.0
2024-03-08,27.14,27.4,27.034,27.08,8706,26.8126664949113,27.0695306544057,26.7079449529636,26.7533901504126,8812.28430021472,0.0,1.0
2024-03-11,26.72,27.2,26.71,27.2,18483,26.3977320834204,26.87194283941,26.3878526926706,26.87194283941,18708.6435470789,0.0,1.0
2024-03-12,27.11,27.26,26.825,26.85,13616,26.783028322662,26.9312191839087,26.5014656862931,26.5261641631676,13782.2263992331,0.0,1.0
2024-03-13,27.18,27.33,26.78,27.2279,17772,26.8521840579104,27.0003749191572,26.4570084279191,26.8995063396019,17988.9635404797,0.0,1.0
2024-03-14,27.11,27.49,26.96,27.15,22589,26.783028322662,27.1584451711537,26.6348374614152,26.8225458856611,22864.7702799851,0.0,1.0
2024-03-15,28.23,28.23,26.99,26.99,44987,27.8895200866377,27.8895200866377,26.6644756336646,26.6644756336646,45536.2088001101,0.0,1.0
2024-03-18,27.66,28.25,27.66,28.09,32158,27.3263948139,27.9092788681372,27.3263948139,27.7512086161407,32550.5902281536,0.0,1.0
2024-03-19,28.32,28.6,27.67,27.67,30465,27.9784346033857,28.2550575443796,27.3362742046498,27.3362742046498,30836.9218017507,0.0,1.0
2024-03-20,29.06,29.205,28.18,28.18,24785,28.7095095188697,28.8527606847415,27.8401231328888,27.8401231328888,25087.5794142915,0.0,1.0
2024-03-21,29.48,29.56,28.995,29.05,22141,29.1244439303606,29.2034790563588,28.6452934789961,28.6996301281199,22411.3010212559,0.0,1.0
2024-03-22,28.65,28.928,28.6025,28.92,7783,28.3044544981286,28.5791015609725,28.2575273920671,28.5711980483727,7878.01616225258,0.0,1.0
2024-03-25,28.63,29.0,28.5138,28.96,11198,28.284695716629,28.650233174371,28.1698971961165,28.6107156113718,11334.7070518957,0.0,1.0
2024-03-26,28.7,29.02,28.07,28.61,34409,28.3538514518775,28.6699919558705,27.7314498346411,28.2649369351294,34829.0708116343,0.0,1.0
2024-03-27,29.35,29.46,28.92,28.94,16272,29.0454088043623,29.154267235997,28.619871298881,28.6396637409964,16442.6399785522,0.05,1.0
2024-03-28,29.28,30.11,29.07,29.11,18837,28.9761352569584,29.7975216047478,28.7683146147466,28.8078994989774,19034.5384264988,0.0,1.0
2024-04-01,29.3,29.32,28.764,29.05,14570,28.9959276990738,29.0157201411892,28.4654902503808,28.7485221726312,14722.7915737159,0.0,1.0
2024-04-02,28.63,29.39,28.46,28.98,24231,28.3328808882076,29.0849936885931,28.1646451302266,28.6792486252272,24485.1038176191,0.0,1.0
2024-04-03,29.02,29.38,28.55,28.55,18036,28.7188335094581,29.0750974675354,28.2537111197459,28.2537111197459,18225.1385602979,0.0,1.0
2024-04-04,29.41,29.73,29.01,29.11,22118,29.1047861307085,29.4214652045551,28.7089372884003,28.8078994989774,22349.9453690768,0.0,1.0
2024-04-05,29.11,29.34,28.94,29.34,6459,28.8078994989774,29.0355125833046,28.6396637409964,29.0355125833046,6526.73375254847,0.0,1.0
2024-04-08,29.0,29.33,28.91,28.91,9795,28.6990410673426,29.0256163622469,28.6099750778233,28.6099750778233,9897.71746496554,0.0,1.0
2024-04-09,29.15,29.2166,28.7034,28.7034,9784,28.8474843832082,28.9133932154525,28.4055191507711,28.4055191507711,9886.60211099772,0.0,1.0
2024-04-10,28.53,28.715,28.12,28.66,17557,28.2339186776305,28.4169987671981,27.8281736142647,28.3625695513807,17741.1154193364,0.0,1.0
2024-04-11,28.34,28.5,28.14,28.42,12125,28.0458904775342,28.2042300144574,27.8479660563801,28.1250602459958,12252.1515326908,0.0,1.0
2024-04-12,27.51,28.61,27.46,28.42,15593,27.2245041297447,28.3130884460922,27.1750230244562,28.1250602459958,15756.5194927215,0.0,1.0
2024-04-15,26.96,27.8122,26.855,27.74,19624,26.680211971571,27.5235679301085,26.5763016504651,27.4521172140719,19829.7914785588,0.0,1.0
2024-04-16,27.0,27.18,26.7921,27.0,10027,26.7197968558018,26.8979288348404,26.5140544200121,26.7197968558018,10132.1503850137,0.0,1.0
2024-04-17,26.65,27.1553,26.65,27.02,13559,26.3734291187821,26.8734851688279,26.3734291187821,26.7395892979172,13701.1894954025,0.0,1.0
2024-04-18,26.86,26.93,26.62,26.86,17315,26.5812497609939,26.6505233083978,26.343740455609,26.5812497609939,17496.5776320447,0.0,1.0
2024-04-19,28.0,28.04,26.74,26.74,22268,27.7094189615722,27.749003845803,26.4624951083015,26.4624951083015,22501.5183777287,0.0,1.0
2024-04-22,27.86,28.47,27.62,27.9,11224,27.5708718667643,28.1745413512843,27.3333625613794,27.6104567509952,11341.7029940555,0.0,1.0
2024-04-23,28.28,28.4999,27.99,28.31,9196,27.9865131511879,28.2041310522468,27.6995227405145,28.016201814361,9292.43591708249,0.0,1.0
2024-04-24,28.02,28.28,27.875,28.06,11378,27.7292114036876,27.9865131511879,27.5857161983509,27.7687962879184,11497.3179496047,0.0,1.0
2024-04-25,28.24,28.24,27.77,27.83,14068,27.9469282669571,27.9469282669571,27.481805877245,27.5411832035912,14215.5272380944,0.0,1.0
2024-04-26,28.77,29.18,27.9701,28.04,23732,28.4714279830154,28.8771730463813,27.6798292606097,27.749003845803,23980.8709421707,0.0,1.0
2024-04-29,28.55,28.82,28.31,28.3779,17245,28.2537111197459,28.520909088304,28.016201814361,28.0833971553429,17425.8435613405,0.0,1.0
2024-04-30,27.91,28.6,27.48,28.28,24691,27.6203529720529,28.3031922250345,27.1948154665716,27.9865131511879,24949.9277108181,0.0,1.0
2024-05-01,28.3,28.49,27.83,28.05,16823,28.0063055933033,28.1943337933997,27.5411832035912,27.7589000668607,16999.4181636667,0.0,1.0
2024-05-02,28.7,28.9657,28.46,28.822,13713,28.4021544356115,28.6650970291147,28.1646451302266,28.5228883325155,13856.8044509517,0.0,1.0
2024-05-03,28.63,28.8665,28.1905,28.725,16707,28.3328808882076,28.5669265162223,27.8979419727215,28.4268949882558,16882.2017036426,0.0,1.0
2024-05-06,28.73,28.884,28.53,28.765,12700,28.4318430987846,28.5842449030733,28.2339186776305,28.4664798724866,12833.1813991896,0.0,1.0
2024-05-07,26.02,28.3072,25.69,28.23,86873,25.7499671921467,28.0134308724649,25.4233918972425,27.9370320458994,87784.0132040787,0.0,1.0
2024-05-08,27.12,27.39,26.01,26.01,30868,26.8385515084942,27.1057494770522,25.740070971089,25.740070971089,31191.7042071012,0.0,1.0
2024-05-09,27.69,27.805,26.88,27.0,41054,27.4026361087834,27.516442650947,26.6010422031093,26.7197968558018,41484.5219812858,0.0,1.0
2024-05-10,27.01,27.88,26.875,27.75,28771,26.7296930768595,27.5906643088798,26.5960940925805,27.4620134351296,29072.7135461483,0.0,1.0
2024-05-13,27.0,27.12,26.83,26.99,20721,26.7197968558018,26.8385515084942,26.5515610978208,26.7099006347441,20938.2954151659,0.0,1.0
2024-05-14,27.3,27.61,27.0,27.13,18131,27.0166834875329,27.3234663403217,26.7197968558018,26.8484477295519,18321.1347991108,0.0,1.0
2024-05-15,27.51,27.71,26.97,27.3,25220,27.2245041297447,27.4224285508988,26.6901081926287,27.0166834875329,25484.475187997,0.0,1.0
2024-05-16,27.27,27.6793,27.01,27.19,17967,26.9869948243598,27.3920471522516,26.7296930768595,26.9078250558982,18155.4149763181,0.0,1.0
2024-05-17,27.28,27.4791,27.0001,27.25,13233,26.9968910454175,27.1939248066764,26.7198958180123,26.9672023822444,13371.7708232658,0.0,1.0
2024-05-20,27.0,27.49,26.985,27.49,18260,26.7197968558018,27.2047116876293,26.7049525242152,27.2047116876293,18451.4875865513,0.0,1.0
2024-05-21,27.39,27.39,26.835,27.0,25110,27.1057494770522,27.1057494770522,26.5565092083496,26.7197968558018,25373.321648319,0.0,1.0
2024-05-22,26.49,27.22,25.7,27.21,80571,26.2150895818588,26.9375137190713,25.4332881183002,26.9276174980136,81415.9258672525,0.0,1.0
2024-05-23,25.75,26.295,25.53,26.09,112051,25.4827692235887,26.0221132712336,25.2650523603192,25.8192407395507,113226.047949653,0.0,1.0
2024-05-24,25.22,25.69,24.14,25.69,83092,24.9582695075304,25.4233918972425,23.8894776332983,25.4233918972425,83963.3628993277,0.0,1.0
2024-05-28,26.64,26.98,25.28,25.28,66659,26.3635328977244,26.7000044136864,25.0176468338766,25.0176468338766,67358.0345581559,0.0,1.0
2024-05-29,25.98,26.51,25.77,26.51,19980,25.7103823079159,26.2348820239743,25.5025616657041,26.2348820239743,20189.5247524259,0.0,1.0
2024-05-30,26.75,26.81,26.185,26.27,32035,26.4723913293592,26.5317686557054,25.9132548395989,25.9973727185894,32370.9422144125,0.0,1.0
2024-05-31,26.77,27.1999,26.75,26.9,15739,26.4921837714746,26.9176223147453,26.4723913293592,26.6208346452247,15904.050554476,0.0,1.0
2024-06-03,25.89,26.97,25.89,26.86,9646,25.6213163183966,26.6901081926287,25.6213163183966,26.5812497609939,9747.15494303801,0.0,1.0
2024-06-04,25.945,26.2692,25.5,25.84,31067,25.675745534214,25.9965810209047,25.2353636971461,25.5718352131081,31392.7910652459,0.0,1.0
2024-06-05,26.16,26.2018,25.455,25.9101,23731,25.8885142869546,25.9298804909758,25.1908307023864,25.6412077227226,23979.8604554463,0.0,1.0
2024-06-06,25.55,26.35,25.51,26.17,16419,25.2848448024346,26.076542487051,25.2452599182038,25.8984105080123,16591.1815270311,0.0,1.0
2024-06-07,25.86,26.72,25.58,25.64,21823,25.5916276552235,26.442702666186,25.3145334656077,25.373910791954,22051.8517853948,0.0,1.0
2024-06-10,26.44,26.724,25.61,25.61,46716,26.1656084765703,26.4466611546091,25.3442221287809,25.3442221287809,47205.8978145309,0.0,1.0
2024-06-11,25.77,26.2,25.68,26.2,15636,25.5025616657041,25.9280991711854,25.4134956761848,25.9280991711854,15799.9704218684,0.0,1.0
2024-06-12,25.76,26.7049,25.69,26.39,27961,25.4926654446464,26.4277593723889,25.4233918972425,26.1161273712818,28254.2192994284,0.0,1.0
2024-06-13,25.9,25.9,25.27,25.71,11697,25.6312125394543,25.6312125394543,25.0077506128189,25.4431843393579,11819.6632146709,0.0,1.0
2024-06-14,25.14,25.62,25.07,25.62,14316,24.8790997390688,25.3541183498386,24.8098261916648,25.3541183498386,14466.1279457321,0.0,1.0
2024-06-17,24.9,25.32,24.7,25.32,24963,24.6415904336839,25.0572317181074,24.4436660125298,25.0572317181074,25224.7800998401,0.0,1.0
2024-06-18,24.7,25.08,24.675,24.9759,15055,24.4436660125298,24.8197224127225,24.4189254598855,24.7167027515118,15212.8776350236,0.0,1.0
2024-06-20,24.71,24.975,24.48,24.5,17525,24.4535622335875,24.7158120916166,24.2259491492603,24.2457415913757,17708.7798441573,0.0,1.0
2024-06-21,24.6,24.85,24.2,24.71,30233,24.3447038019527,24.5921093283953,23.9488549596445,24.4535622335875,30550.0451371417,0.0,1.0
2024-06-24,24.94,25.04,24.52,24.52,15070,24.6811753179147,24.7801375284917,24.2655340334911,24.2655340334911,15228.0349358887,0.0,1.0
2024-06-25,25.39,25.49,24.8424,25.07,16447,25.1265052655114,25.2254674760884,24.5845882003915,24.8098261916648,16619.4751553127,0.0,1.0
2024-06-26,26.08,26.135,25.33,25.33,27026,25.809344518493,25.8637737343103,25.0671279391651,25.0671279391651,27309.4142121652,0.0,1.0
2024-06-27,26.23,26.6,26.04,26.1,20901,25.9577878343585,26.3239480134936,25.7697596342622,25.8291369606084,21120.1830255482,0.0,1.0
2024-06-28,25.91,26.33,25.49,26.25,61986,25.6905898658005,26.1070332368401,25.2741464947609,26.0277106899754,62515.3905920235,0.05,1.0
2024-07-01,26.08,26.21,25.3,25.92,26558,25.859150277888,25.9880494165431,25.0857554459573,25.7005051841586,26784.8182386823,0.0,1.0
2024-07-02,25.74,26.25,25.5506,26.25,24200,25.5220294537131,26.0277106899754,25.3342333240109,26.0277106899754,24406.6797716737,0.0,1.0
2024-07-03,24.96,25.84,24.92,25.72,17399,24.7486346217824,25.6211826372939,24.70897334835,25.5021988169969,17547.5959234442,0.0,1.0
2024-07-05,25.12,25.29,24.58,24.79,25466,24.9072797155117,25.0758401275992,24.3718525241751,24.5800742096949,25683.4920274977,0.0,1.0
2024-07-08,25.35,25.62,25.0,25.37,39635,25.1353320377477,25.403045633416,24.7882958952147,25.1551626744639,39973.502179764,0.0,1.0
2024-07-09,25.08,25.365,25.02,25.23,10333,24.8676184420794,25.1502050152848,24.8081265319309,25.0163482174507,10421.2488463101,0.0,1.0
2024-07-10,25.06,25.13,24.7201,25.015,11358,24.8477878053632,24.9171950338698,24.5107661343719,24.8031688727518,11455.0028449037,0.0,1.0
2024-07-11,25.95,26.22,25.22,25.53,31948,25.7302511392329,25.9979647349012,25.0064328990926,25.3138077681933,32220.851460555,0.0,1.0
2024-07-12,25.64,26.57,25.59,26.0,17943,25.4228762701322,26.3450008774342,25.3732996783418,25.7798277310233,18096.2419480637,0.0,1.0
2024-07-15,25.85,26.19,25.6,25.71,21198,25.631097955652,25.9682187798269,25.3832149966999,25.4922834986388,21379.0412314025,0.0,1.0
2024-07-16,26.795,26.83,26.0,26.18,63671,26.5680955404911,26.6027991547444,25.7798277310233,25.9583034614688,64214.7813116628,0.0,1.0
2024-07-17,27.08,27.44,26.69,26.69,20279,26.8506821136966,27.2076335745877,26.4639846977312,26.4639846977312,20452.1925243707,0.0,1.0
2024-07-18,26.81,27.21,26.8,27.21,9798,26.5829685180282,26.9795812523517,26.5730531996702,26.9795812523517,9881.67968606859,0.0,1.0
2024-07-19,26.62,27.11,26.62,26.94,12452,26.3945774692246,26.8804280687708,26.3945774692246,26.7118676566834,12558.3461370612,0.0,1.0
2024-07-22,26.93,27.025,26.4141,26.61,15673,26.7019523383253,26.7961478627271,26.1904210642316,26.3846621508665,15806.8550438613,0.0,1.0
2024-07-23,27.45,27.88,26.97,26.97,20346,27.2175488929457,27.6439075823434,26.7416136117576,26.7416136117576,20519.7647369618,0.0,1.0
2024-07-24,27.0,27.73,26.7,27.3,21838,26.7713595668319,27.4951778069721,26.4739000160893,27.0688191175745,22024.5071427195,0.0,1.0
2024-07-25,27.89,28.0638,27.07,27.07,23215,27.6538229007015,27.8261511337651,26.8407667953385,26.8407667953385,23413.2673925375,0.0,1.0
2024-07-26,28.53,28.6,28.03,28.2,12926,28.288403275619,28.3578105041256,27.7926373577147,27.9611977698022,13036.3943276304,0.0,1.0
2024-07-29,28.57,28.81,28.0378,28.3,26684,28.3280645490514,28.5660321896454,27.800371306034,28.060350953383,26911.8943399728,0.0,1.0
2024-07-30,29.09,29.26,28.5623,28.6,22397,28.8436611036718,29.0122215157593,28.3204297539156,28.3578105041256,22588.2812746354,0.0,1.0
2024-07-31,29.45,29.95,29.125,29.22,36393,29.2006125645629,29.6963784824672,28.8783647179251,28.9725602423269,36703.8139227489,0.0,1.0
2024-08-01,29.22,30.05,28.85,29.325,64454,28.9725602423269,29.7955316660481,28.6056934630778,29.0766710850868,65004.4685125398,0.0,1.0
2024-08-02,28.61,28.79,28.0161,28.4,26280,28.3677258224837,28.5462015529293,27.778855065197,28.1595041369639,26504.443983454,0.0,1.0
2024-08-05,27.43,27.875,26.745,27.72,41732,27.1977182562296,27.6389499231644,26.5185189487007,27.4852624886141,42088.4115798135,0.0,1.0
2024-08-06,28.66,29.2863,26.14,26.34,55742,28.4173024142741,29.0382988030411,25.9186421880365,26.1169485551982,56218.0637947372,0.0,1.0
2024-08-07,27.54,29.0,27.54,29.0,13223,27.3067867581685,28.7544232384491,27.3067867581685,28.7544232384491,13335.9308521009,0.0,1.0
2024-08-08,27.78,28.2,27.63,27.81,10019,27.5447543987626,27.9611977698022,27.3960246233913,27.5745003538368,10104.5671335702,0.0,1.0
2024-08-09,27.25,27.745,27.1101,27.745,10382,27.019242525784,27.5100507845093,26.8805272219544,27.5100507845093,10470.6673301453,0.0,1.0
2024-08-12,26.87,27.45,26.56,27.0085,10595,26.6424604281768,27.2175488929457,26.3350855590761,26.7797875874363,10685.4864537555,0.0,1.0
2024-08-13,27.25,27.25,26.5713,27.025,7973,27.019242525784,27.019242525784,26.3462898688207,26.7961478627271,8041.09329832872,0.0,1.0
2024-08-14,27.5,27.755,26.88,27.05,24210,27.2671254847362,27.5199661028674,26.6523757465348,26.8209361586223,24416.765176538,0.0,1.0
2024-08-15,27.58,27.835,27.17,27.73,14065,27.3464480316009,27.599288649732,26.9399199789193,27.4951778069721,14185.1219416773,0.0,1.0
2024-08-16,27.83,28.15,27.28,27.56,14109,27.594330990553,27.9116211780118,27.0489884808583,27.3266173948847,14229.4977230804,0.0,1.0
2024-08-19,29.02,29.24,27.7501,28.13,44613,28.7742538751652,28.9923908790431,27.5151075968719,27.8917905412956,44994.0167212265,0.0,1.0
2024-08-20,28.36,29.23,28.36,29.23,9519,28.1198428635316,28.982475560685,28.1198428635316,28.982475560685,9600.2968903538,0.0,1.0
2024-08-21,29.25,29.35,28.71,28.71,58634,29.0023061974012,29.1014593809821,28.4668790060646,28.4668790060646,59134.7628815008,0.0,1.0
2024-08-22,28.31,29.235,28.31,28.98,8944,28.0702662717411,28.9874332198641,28.0702662717411,28.7345926017329,9020.38611065496,0.0,1.0
2024-08-23,29.23,29.4,28.75,28.75,26978,28.982475560685,29.1510359727725,28.5065402794969,28.5065402794969,27208.4052429841,0.0,1.0
2024-08-26,28.59,29.44,28.54,29.05,29202,28.3478951857675,29.1906972462048,28.2983185939771,28.8039998302395,29451.3992848106,0.0,1.0
2024-08-27,29.07,29.2899,28.59,28.8,22703,28.8238304669557,29.04186831765,28.3478951857675,28.5561168712873,22896.8946634838,0.0,1.0
2024-08-28,29.11,29.44,28.97,29.44,16675,28.863491740388,29.1906972462048,28.7246772833748,29.1906972462048,16817.4126112669,0.0,1.0
2024-08-29,29.27,29.35,29.0,29.11,47919,29.0221368341174,29.1014593809821,28.7544232384491,28.863491740388,48328.2515693733,0.0,1.0
2024-08-30,29.3,29.44,28.89,29.44,37017,29.0518827891916,29.1906972462048,28.6453547365101,29.1906972462048,37333.143186283,0.0,1.0
2024-09-03,28.38,29.0,28.38,29.0,17060,28.1396735002477,28.7544232384491,28.1396735002477,28.7544232384491,17205.7006985436,0.0,1.0
2024-09-04,28.75,28.8993,28.21,28.21,19452,28.5065402794969,28.6545759825831,27.9711130881603,27.9711130881603,19618.1295420908,0.0,1.0
2024-09-05,27.96,28.805,27.96,28.805,12659,27.7232301292081,28.5610745304664,27.7232301292081,28.5610745304664,12767.1140177528,0.0,1.0
2024-09-06,27.56,28.5,27.54,28.38,11328,27.3266173948847,28.2586573205448,27.3067867581685,28.1396735002477,11424.7466303107,0.0,1.0
2024-09-09,27.62,27.75,27.4,27.55,17062,27.3861093050332,27.5150084436883,27.1679723011553,27.3167020765266,17207.7177795164,0.0,1.0
2024-09-10,27.5,27.575,27.17,27.545,16041,27.2671254847362,27.3414903724218,26.9399199789193,27.3117444173476,16177.9979428685,0.0,1.0
2024-09-11,27.11,27.28,26.58,27.28,18578,26.8804280687708,27.0489884808583,26.3549161957923,27.0489884808583,18736.6651569486,0.0,1.0
2024-09-12,27.38,27.53,27.1,27.35,15958,27.1481416644391,27.2968714398104,26.8705127504127,27.1183957093649,16094.2890824946,0.0,1.0
2024-09-13,28.68,28.77,27.51,27.51,23018,28.4371330509903,28.5263709162131,27.2770408030943,27.2770408030943,23214.5849167102,0.0,1.0
2024-09-16,29.13,29.13,28.3201,28.4,25190,28.8833223771042,28.8833223771042,28.0802807432828,28.1595041369639,25405.1348532422,0.0,1.0
2024-09-17,29.12,29.735,28.7,29.27,26890,28.8734070587461,29.4831991377684,28.4569636877065,29.0221368341174,27119.653680178,0.0,1.0
2024-09-18,29.53,29.69,28.54,28.54,24549,29.2799351114276,29.438580205157,28.2983185939771,28.2983185939771,24758.6604014388,0.0,1.0
2024-09-19,29.98,30.1535,29.518,29.84,29137,29.7261244375415,29.8981552110543,29.2680367293979,29.5873099805283,29385.8441531925,0.0,1.0
2024-09-20,28.5,29.7,28.4,29.65,70758,28.2586573205448,29.4484955235151,28.1595041369639,29.3989189317246,71362.3077390119,0.0,1.0
2024-09-23,28.15,28.51,27.511,28.5,18683,27.9116211780118,28.2685726389028,27.2780323349301,28.2586573205448,18842.561908024,0.0,1.0
2024-09-24,27.78,28.03,27.52,28.03,17408,27.5447543987626,27.7926373577147,27.2869561214523,27.7926373577147,17556.6727878222,0.0,1.0
2024-09-25,28.0,28.095,27.38,27.7157,18506,27.7628914026405,27.8570869270423,27.1481416644391,27.4809989017201,18664.0502419254,0.0,1.0
2024-09-26,28.0,28.3482,27.95,28.28,21071,27.7628914026405,28.108142787869,27.71331481085,28.0405203166669,21250.9565896255,0.0,1.0
2024-09-27,27.99,28.7,27.965,28.7,15572,27.8025526760728,28.5077978493494,27.777720099549,28.5077978493494,15676.9878319521,0.05,1.0
2024-09-30,27.97,28.2657,27.5092,27.99,12013,27.7826866148538,28.0764063299775,27.3249725643666,27.8025526760728,12093.9927321628,0.0,1.0
2024-10-01,27.44,28.23,27.44,27.71,15211,27.2562359925487,28.0409454107015,27.2562359925487,27.524427819006,15313.553937312,0.0,1.0
2024-10-02,27.29,27.8046,26.8635,27.22,9910,27.1072405334058,27.6183942885721,26.6835967779093,27.037709319139,9976.8141160188,0.0,1.0
2024-10-03,27.13,27.5286,27.01,27.38,13985,26.9483120436533,27.3442426437491,26.8291156763389,27.1966378088915,14079.2881344625,0.0,1.0
2024-10-04,27.9,28.13,27.52,27.52,12756,27.713155400587,27.9416151046062,27.3357002374249,27.3357002374249,12842.0021053417,0.0,1.0
2024-10-07,25.53,27.89,25.22,27.71,100297,25.3590271461286,27.7032223699775,25.0511031972332,27.524427819006,100973.211442416,0.0,1.0
2024-10-08,25.3,25.9899,25.17,25.49,72429,25.1305674421094,25.8158472238608,25.0014380441855,25.3192950236905,72917.3228667131,0.0,1.0
2024-10-09,25.26,25.26,24.87,25.17,39102,25.0908353196713,25.0908353196713,24.7034471258996,25.0014380441855,39365.6292194316,0.0,1.0
2024-10-10,26.93,27.56,25.24,25.26,108541,26.7496514314627,27.375432359863,25.0709692584522,25.0908353196713,109272.793235802,0.0,1.0
2024-10-11,26.06,27.08,25.78,27.08,22409,25.8854777684336,26.8986468906056,25.6073529113668,26.8986468906056,22560.0835041237,0.0,1.0
2024-10-14,26.35,26.405,25.95,26.11,13087,26.17353565611,26.2281673244624,25.7762144317288,25.9351429214813,13175.2337372692,0.0,1.0
2024-10-15,26.01,26.57,25.97,26.47,16581,25.835812615386,26.3920623295196,25.7960804929479,26.2927320234243,16692.7906011814,0.0,1.0
2024-10-16,26.36,26.41,26.05,26.13,13089,26.1834686867195,26.2331338397672,25.8755447378241,25.9550089827003,13177.2472214501,0.0,1.0
2024-10-17,26.75,26.93,26.41,26.93,22141,26.5708568804912,26.7496514314627,26.2331338397672,26.7496514314627,22290.2766238923,0.0,1.0
2024-10-18,26.17,26.52,25.89,26.0,45162,25.9947411051385,26.342397176472,25.7166162480716,25.8258795847765,45466.4862873503,0.0,1.0
2024-10-21,25.87,26.57,25.87,26.57,19576,25.6967501868526,26.3920623295196,25.6967501868526,26.3920623295196,19707.9831619762,0.0,1.0
2024-10-22,26.04,26.109,25.715,25.715,11690,25.8656117072146,25.9341496184203,25.5427882124049,25.5427882124049,11768.8150369586,0.0,1.0
2024-10-23,26.02,26.3,25.615,25.735,13527,25.8457456459955,26.1238705030623,25.4434579063096,25.5626542736239,13618.2002570521,0.0,1.0
2024-10-24,25.95,26.3,25.9,25.94,11498,25.7762144317288,26.1238705030623,25.7265492786812,25.7662814011193,11575.5205555988,0.0,1.0
2024-10-25,25.88,26.285,25.88,26.12,13072,25.7066832174621,26.108970957148,25.7066832174621,25.9450759520908,13160.132605913,0.0,1.0
2024-10-28,25.58,26.125,25.58,25.94,20027,25.4086922991762,25.9500424673956,25.4086922991762,25.7662814011193,20162.0238447537,0.0,1.0
2024-10-29,25.07,25.74,25.0,25.74,30438,24.9021077380902,25.5676207889287,24.8325765238235,25.5676207889287,30643.2157480707,0.0,1.0
2024-10-30,24.56,25.1,24.48,25.1,86549,24.3955231770042,24.9319068299188,24.316058932128,24.9319068299188,87132.5211833818,0.0,1.0
2024-10-31,24.51,24.875,24.47,24.56,27125,24.3458580239566,24.7084136412044,24.3061259015185,24.3955231770042,27307.8792025237,0.0,1.0
2024-11-01,24.39,24.71,24.25,24.57,25077,24.2266616566422,24.5445186361472,24.0875992281088,24.4054562076138,25246.0714013526,0.0,1.0
2024-11-04,24.44,24.82,24.23,24.23,16495,24.2763268096899,24.653781972852,24.0677331668898,24.0677331668898,16606.2107814057,0.0,1.0
2024-11-05,25.88,26.12,24.32,24.44,56427,25.7066832174621,25.9450759520908,24.1571304423755,24.2763268096899,56807.4359358823,0.0,1.0
2024-11-06,26.89,27.0118,26.11,26.15,55503,26.7099193090246,26.8309036218486,25.9351429214813,25.9748750439194,55877.2062443383,0.0,1.0
2024-11-07,26.58,27.08,26.4701,26.8961,25888,26.4019953601292,26.8986468906056,26.2928313537304,26.7159784576964,26062.5392366796,0.0,1.0
2024-11-08,26.34,26.61,26.315,26.49,15334,26.1636026255005,26.4317944519578,26.1387700489766,26.3125980846434,15437.3832144331,0.0,1.0
2024-11-11,26.71,26.81,26.12,26.64,18486,26.531124758053,26.6304550641483,25.9450759520908,26.4615935437863,18610.6342834232,0.0,1.0
2024-11-12,25.84,26.7899,25.8,26.64,31757,25.666951095024,26.6104896726232,25.6272189725859,26.4615935437863,31971.1085653289,0.0,1.0
2024-11-13,25.77,26.24,25.765,25.99,31264,25.5974198807573,26.0642723194052,25.5924533654525,25.8159465541669,31474.784714754,0.0,1.0
2024-11-14,25.34,25.9,25.19,25.79,17230,25.1702995645475,25.7265492786812,25.0213041054046,25.6172859419763,17346.1662178612,0.0,1.0
2024-11-15,25.35,25.565,24.825,25.52,34990,25.1802325951571,25.3937927532619,24.6587484881568,25.3490941155191,35225.9057436426,0.0,1.0
2024-11-18,25.01,25.4824,24.995,25.48,19206,24.8425095544331,25.3117459204272,24.8276100085188,25.3093619930809,19335.4885885224,0.0,1.0
2024-11-19,25.27,25.455,24.885,24.9,18145,25.1007683502808,25.2845294165571,24.7183466718139,24.7332462177282,18267.3352305915,0.0,1.0
2024-11-20,25.05,25.38,24.84,25.38,24426,24.8822416768712,25.2100316869856,24.6736480340711,25.2100316869856,24590.682300492,0.0,1.0
2024-11-21,26.28,26.31,25.175,25.4,51605,26.1040044418433,26.1338035336719,25.0064045594903,25.2298977482047,51952.9255758982,0.0,1.0
2024-11-22,26.44,27.0,26.43,26.45,32319,26.2629329315958,26.8191826457294,26.2529999009862,26.2728659622053,32536.8976201424,0.0,1.0
2024-11-25,26.47,26.66,25.89,26.62,27515,26.2927320234243,26.4814596050054,25.7166162480716,26.4417274825673,27700.5086177859,0.0,1.0
2024-11-26,26.92,27.0,26.1786,26.32,32830,26.7397184008532,26.8191826457294,26.0032835114627,26.1437365642814,33051.3428283448,0.0,1.0
2024-11-27,26.66,27.08,26.52,27.01,25229,26.4814596050054,26.8986468906056,26.342397176472,26.8291156763389,25399.0961990957,0.0,1.0
2024-11-29,26.8,26.97,26.66,26.94,22164,26.6205220335388,26.7893835539008,26.4814596050054,26.7595844620722,22313.4316919719,0.0,1.0
2024-12-02,26.44,26.75,26.17,26.7,72270,26.2629329315958,26.5708568804912,25.9947411051385,26.5211917274435,72757.2508743369,0.0,1.0
2024-12-03,26.8,26.97,26.29,26.65,36455,26.6205220335388,26.7893835539008,26.1139374724528,26.4715265743959,36700.7829061015,0.0,1.0
2024-12-04,26.9,26.96,26.5,26.9,48998,26.7198523396341,26.7794505232913,26.3225311152529,26.7198523396341,49328.3489461847,0.0,1.0
2024-12-05,27.6,28.0518,26.63,26.87,74559,27.4151644823012,27.8639388052397,26.4516605131768,26.6900532478055,75061.6835192983,0.0,1.0
2024-12-06,27.8,28.26,27.65,27.71,64733,27.6138250944918,28.0707445025301,27.4648296353488,27.524427819006,65169.4357388744,0.0,1.0
2024-12-09,26.88,27.84,26.88,27.77,32171,26.6999862784151,27.6535572169299,26.6999862784151,27.5840260026632,32387.8997907609,0.0,1.0
2024-12-10,26.38,26.9,26.37,26.81,30124,26.2033347479386,26.7198523396341,26.193401717329,26.6304550641483,30327.0987316802,0.0,1.0
2024-12-11,26.71,26.83,26.1734,26.48,59792,26.531124758053,26.6503211253674,25.9981183355457,26.3026650540339,60195.123070131,0.0,1.0
2024-12-12,26.62,26.9,26.55,26.9,29834,26.4417274825673,26.7198523396341,26.3721962683006,26.7198523396341,30035.1435254597,0.0,1.0
2024-12-13,25.87,26.58,25.78,26.57,21554,25.6967501868526,26.4019953601292,25.6073529113668,26.3920623295196,21699.3190168183,0.0,1.0
2024-12-16,25.77,26.0483,25.2959,25.91,45740,25.5974198807573,25.8738561226205,25.1264948995595,25.7364823092907,46048.3832156105,0.0,1.0
2024-12-17,26.24,26.34,25.64,25.86,47528,26.0642723194052,26.1636026255005,25.4682904828334,25.686817156243,47848.4380732736,0.0,1.0
2024-12-18,25.85,26.56,25.7,26.34,41988,25.6768841256335,26.3821292989101,25.5278886664906,26.1636026255005,42271.0868923712,0.0,1.0
2024-12-19,25.26,25.8,25.1859,25.72,27701,25.0908353196713,25.6272189725859,25.0172315628547,25.5477547277096,27887.7626466031,0.0,1.0
2024-12-20,26.17,26.35,25.16,25.16,102173,25.9947411051385,26.17353565611,24.991505013576,24.991505013576,102861.859604035,0.0,1.0
2024-12-23,26.15,26.24,25.71,26.0,39432,25.9748750439194,26.0642723194052,25.5378216971001,25.8258795847765,39697.8541092688,0.0,1.0
2024-12-24,26.48,26.51,25.985,26.095,9237,26.3026650540339,26.3324641458625,25.8109800388622,25.920243375567,9299.2766891691,0.0,1.0
2024-12-26,25.83,26.5,25.51,26.33,32200,25.6570180644145,26.3225311152529,25.3391610849095,26.1536695948909,32417.095311383,0.0,1.0
2024-12-27,25.47,25.9,25.11,25.8,31264,25.349094115519,25.7770529089887,24.9908030326142,25.6775276081818,31413.117816802,0.05,1.0
2024-12-30,25.48,25.95,24.76,25.1,55722,25.3590466455997,25.8268155593922,24.64246447979,24.9808505025335,55987.7735090788,0.0,1.0
2024-12-31,25.93,25.93,25.1423,25.45,21943,25.8069104992308,25.8069104992308,25.0229497047748,25.3291890553577,22047.6600644219,0.0,1.0
2025-01-02,25.9,26.168,25.843,25.93,28515,25.7770529089887,26.0437807151513,25.7203234875288,25.8069104992308,28651.006094745,0.0,1.0
2025-01-03,26.33,26.45,25.594,25.88,19024,26.2050117024584,26.3244420634267,25.4725054885196,25.7571478488274,19114.7375046968,0.0,1.0
2025-01-06,31.39,34.0786,30.62,30.62,845088,31.2409919232879,33.9168291607824,30.4746471070747,30.4746471070747,849118.75990166,0.0,1.0
2025-01-07,30.14,32.5,30.1,32.4,215694,29.9969256632016,32.3457227622446,29.9571155428788,32.2461974614377,216722.781294053,0.0,1.0
2025-01-08,29.8,30.15,28.75,30.15,120959,29.6585396404581,30.0068781932823,28.6135239819856,30.0068781932823,121535.930079406,0.0,1.0
2025-01-10,28.91,30.135,28.68,29.52,79939,28.7727644632766,29.9919493981612,28.5438562714207,29.3798687981988,80320.2797197201,0.0,1.0
2025-01-13,29.82,30.02,28.58,28.58,51111,29.6784447006195,29.8774953022333,28.4443309706138,28.4443309706138,51354.780729739,0.0,1.0
2025-01-14,29.65,29.962,29.135,29.87,39375,29.5092516892477,29.8197706277653,28.9966963900922,29.7282073510229,39562.8043128383,0.0,1.0
2025-01-15,30.35,30.55,29.66,30.03,39646,30.2059287948961,30.4049793965099,29.5192042193284,29.887447832314,39835.0968834739,0.0,1.0
2025-01-16,32.8,33.08,29.75,29.75,129884,32.6442986646653,32.9229695069246,29.6087769900546,29.6087769900546,130503.499056982,0.0,1.0
2025-01-17,32.58,33.16,32.09,32.93,63345,32.4253430028901,33.0025897475701,31.9376690289363,32.7736815557143,63647.1324240442,0.0,1.0
2025-01-21,31.81,32.84,31.81,32.71,33661,31.6589981866769,32.6841087849881,31.6589981866769,32.5547258939391,33821.5506279225,0.0,1.0
2025-01-22,30.96,31.72,30.42,31.72,99301,30.8130331298182,31.5694254159507,30.2755965054609,31.5694254159507,99774.6293604864,0.0,1.0
2025-01-23,31.1,31.3,30.68,31.0,39286,30.9523685509479,31.1514191525617,30.5343622875589,30.852843250141,39473.3798154708,0.0,1.0
2025-01-24,31.09,31.09,30.59,30.85,33220,30.9424160208672,30.9424160208672,30.4447895168327,30.7035552989306,33378.4472196187,0.0,1.0
2025-01-27,31.13,31.465,30.8501,30.94,41675,30.9822261411899,31.3156358988931,30.7036548242314,30.7931280696568,41873.7744695247,0.0,1.0
2025-01-28,31.2,31.47,30.93,31.355,44192,31.0518938517548,31.3206121639334,30.7831755395761,31.2061580680055,44402.7796366463,0.0,1.0
2025-01-29,31.06,31.845,30.93,31.0,28530,30.9125584306251,31.6938320419593,30.7831755395761,30.852843250141,28666.0776392451,0.0,1.0
2025-01-30,31.32,31.6,30.9416,30.9416,26229,31.1713242127231,31.4499950549824,30.7947204744697,30.7947204744697,26354.1027129253,0.0,1.0
2025-01-31,30.89,31.6,30.82,31.47,35684,30.7433654192534,31.4499950549824,30.6736977086885,31.3206121639334,35854.1995961732,0.0,1.0
2025-02-03,30.21,30.97,30.08,30.54,48748,30.0665933737664,30.8229856598989,29.9372104827174,30.3950268664292,48980.5100861521,0.0,1.0
2025-02-04,30.65,30.72,29.87,30.01,43438,30.5045046973168,30.5741724078816,29.7282073510229,29.8675427721526,43645.1833331065,0.0,1.0
2025-02-05,30.49,30.97,30.18,30.64,40316,30.3452642160257,30.8229856598989,30.0367357835243,30.4945521672361,40508.2925378131,0.0,1.0
2025-02-06,30.39,30.74,30.2677,30.46,20084,30.2457389152188,30.594077468043,30.124019472332,30.3154066257837,20179.7933160392,0.0,1.0
2025-02-07,29.97,30.27,29.84,30.105,39651,29.8277326518298,30.1263085542506,29.6983497607809,29.9620918079192,39840.1207316407,0.0,1.0
2025-02-10,29.77,30.2,29.65,30.12,33321,29.628682050216,30.0566408436857,29.5092516892477,29.9770206030402,33479.9289525863,0.0,1.0
2025-02-11,30.57,30.57,29.5247,29.93,50396,30.4248844566713,30.4248844566713,29.3845464873367,29.7879225315071,50636.3704418996,0.0,1.0
2025-02-12,30.15,30.56,30.04,30.04,55033,30.0068781932823,30.4149319265906,29.8974003623947,29.8974003623947,55295.487231706,0.0,1.0
2025-02-13,30.39,30.73,30.05,30.25,26919,30.2457389152188,30.5841249379623,29.9073528924754,30.1064034940892,27047.3937599313,0.0,1.0
2025-02-14,29.61,30.27,29.11,30.21,52119,29.469441568925,30.1263085542506,28.9718150648904,30.0665933737664,52367.5885201477,0.0,1.0
2025-02-18,29.72,29.8,29.18,29.68,27256,29.5789193998126,29.6585396404581,29.0414827754553,29.5391092794898,27386.0011263674,0.0,1.0
2025-02-19,29.45,29.64,29.06,29.47,33667,29.3102010876339,29.499299159167,28.922052414487,29.3301061477953,33827.5792457226,0.0,1.0
2025-02-20,29.55,29.64,29.15,29.25,36634,29.4097263884408,29.499299159167,29.0116251852132,29.1111504860201,36808.7307478481,0.0,1.0
2025-02-21,29.75,29.94,29.2901,29.8,44135,29.6087769900546,29.7978750615878,29.1510601316437,29.6585396404581,44345.5077675459,0.0,1.0
2025-02-24,29.71,30.22,29.7,30.0,35350,29.5689668697319,30.0765459038471,29.5590143396512,29.8575902420719,35518.606538637,0.0,1.0
2025-02-25,29.65,29.9,29.53,29.9,31303,29.5092516892477,29.758064941265,29.3898213282794,29.758064941265,31452.3038325023,0.0,1.0
2025-02-26,29.31,29.65,29.15,29.65,25017,29.1708656665043,29.5092516892477,29.0116251852132,29.5092516892477,25136.3219173149,0.0,1.0
2025-02-27,29.2,29.6,29.14,29.33,45746,29.0613878356167,29.4594890388443,29.0016726551325,29.1907707266656,45964.1916468596,0.0,1.0
2025-02-28,29.37,29.44,29.135,29.2,31894,29.2305808469884,29.3002485575532,28.9966963900922,29.0613878356167,32046.1226858073,0.0,1.0
2025-03-03,29.035,29.61,28.84,29.61,81041,28.8971710892853,29.469441568925,28.7030967527118,29.469441568925,81427.5358556628,0.0,1.0
2025-03-04,28.55,29.01,28.55,28.78,66832,28.4144733803718,28.8722897640835,28.4144733803718,28.6433815722276,67150.7641355074,0.0,1.0
2025-03-05,28.4,28.58,28.19,28.35,29333,28.2651854291614,28.4443309706138,28.0561822974669,28.215422778758,29472.9076548187,0.0,1.0
2025-03-06,28.04,28.265,27.74,28.14,38456,27.9068943462565,28.1308262730721,27.6083184438358,28.0064196470634,38639.4210197971,0.0,1.0
2025-03-07,28.53,28.59,28.0,28.18,23134,28.3945683202104,28.4542835006945,27.8670842259338,28.0462297673862,23244.3406977321,0.0,1.0
2025-03-10,28.2,29.53,27.02,28.44,97174,28.0661348275476,29.3898213282794,26.8917362780261,28.3049955494842,97637.4843503681,0.0,1.0
2025-03-11,28.52,28.73,27.5,28.44,56139,28.3846157901297,28.5936189218242,27.3694577218992,28.3049955494842,56406.7624461823,0.0,1.0
2025-03-12,28.6,28.76,27.85,28.76,40184,28.4642360307752,28.6234765120663,27.7177962747234,28.6234765120663,40375.6629462119,0.0,1.0
2025-03-13,28.03,28.67,27.9,28.67,35329,27.8969418161759,28.5339037413401,27.7675589251269,28.5339037413401,35497.5063763368,0.0,1.0
2025-03-14,29.005,29.27,28.31,28.31,35490,28.8673134990432,29.1310555461815,28.1756126584352,28.1756126584352,35659.2742873049,0.0,1.0
2025-03-17,29.01,29.32,28.74,29.02,30352,28.8722897640835,29.1808181965849,28.6035714519049,28.8822422941642,30496.7679111941,0.0,1.0
2025-03-18,28.99,29.03,28.64,28.78,25391,28.8523847039222,28.8921948242449,28.504046151098,28.6433815722276,25512.1057601847,0.0,1.0
2025-03-19,29.34,29.44,28.8,28.84,71441,29.2007232567463,29.3002485575532,28.663286632389,28.7030967527118,71781.7473755805,0.0,1.0
2025-03-20,29.44,29.65,29.08,29.24,64547,29.3002485575532,29.5092516892477,28.9419574746484,29.1011979559394,64854.8655233212,0.0,1.0
2025-03-21,28.81,29.36,28.55,29.2,99243,28.6732391624697,29.2206283169077,28.4144733803718,29.0613878356167,99716.3527217527,0.0,1.0
2025-03-24,29.13,29.609,28.75,29.18,83959,28.9917201250518,29.4684463159169,28.6135239819856,29.0414827754553,84359.4536457547,0.0,1.0
2025-03-25,29.39,29.59,28.885,28.95,76996,29.2504859071498,29.4495365087636,28.7478831380749,28.8125745835994,77363.2426887947,0.0,1.0
2025-03-26,29.32,29.96,29.1301,29.55,25392,29.1808181965849,29.8177801217491,28.9918196503526,29.4097263884408,25513.1105298182,0.0,1.0
2025-03-27,29.92,30.12,28.98,28.98,31555,29.7779700014264,29.9770206030402,28.8424321738415,28.8424321738415,31705.5057801044,0.0,1.0
2025-03-28,29.43,30.3,29.31,30.07,21231,29.340058677876,30.2073998620334,29.2204254110957,29.9781027673711,21296.0831762465,0.05,1.0
2025-03-31,29.84,30.49,29.05,29.13,56005,29.7488056727088,30.3968192011022,28.9612199997383,29.0409755109252,56176.6821292301,0.0,1.0
2025-04-01,29.38,29.74,29.1,29.5,30955,29.2902114833842,29.6491112837252,29.0110671942301,29.4098447501645,31049.8918901941,0.0,1.0
2025-04-02,30.94,31.045,29.47,29.47,65229,30.8454439515285,30.9501230599613,29.3799364334694,29.3799364334694,65428.9581038756,0.0,1.0
2025-04-03,29.93,30.81,29.43,30.1,98977,29.838530622794,30.7158412458498,29.340058677876,30.0080110840662,99280.4118758114,0.0,1.0
2025-04-04,29.39,29.97,27.96,29.28,99179,29.3001809222826,29.8784083783875,27.8745511598169,29.1905170944006,99483.0311024892,0.0,1.0
2025-04-07,29.02,30.1,28.25,28.95,87014,28.9313116830432,30.0080110840662,28.1636648878694,28.8615256107547,87280.7395552688,0.0,1.0
2025-04-08,28.58,29.52,27.96,29.47,138237,28.4926563715153,29.4297836279612,27.8745511598169,29.3799364334694,138660.762565814,0.0,1.0
2025-04-09,28.99,30.035,27.7,28.17,79970,28.9014033663481,29.9432097312268,27.6153457484596,28.0839093766825,80215.1463239807,0.0,1.0
2025-04-10,28.47,28.93,27.87,28.42,63598,28.3829925436333,28.8415867329579,27.7848262097317,28.3331453491415,63792.9583082722,0.0,1.0
2025-04-11,28.81,29.1917,27.61,28.39,65346,28.7219534661776,29.1024869489281,27.5256207983743,28.3032370324465,65546.3167648723,0.0,1.0
2025-04-14,29.0,29.28,28.17,29.12,46244,28.9113728052465,29.1905170944006,28.0839093766825,29.0310060720268,46385.7599925742,0.0,1.0
2025-04-15,28.66,29.33,28.37,29.05,34392,28.5724118827022,29.2403642888924,28.2832981546497,28.9612199997383,34497.4279401568,0.0,1.0
2025-04-16,28.92,29.05,28.34,28.67,37936,28.8316172940596,28.9612199997383,28.2533898379547,28.5823813216006,38052.2919963302,0.0,1.0
2025-04-17,29.45,29.45,28.8,28.91,30653,29.3599975556727,29.3599975556727,28.7119840272793,28.8216478551612,30746.9661156556,0.0,1.0
2025-04-21,28.83,29.36,28.63,29.36,21613,28.7418923439743,29.2702726055875,28.5425035660071,29.2702726055875,21679.2541890733,0.0,1.0
2025-04-22,29.34,29.57,27.85,29.095,31570,29.2503337277907,29.479630822453,27.764887331935,29.0060824747809,31666.7771595357,0.0,1.0
2025-04-23,29.05,29.87,28.89,29.87,19321,28.9612199997383,29.7787139894039,28.8017089773645,29.7787139894039,19380.2281121124,0.0,1.0
2025-04-24,28.59,29.0,28.54,28.91,22047,28.5026258104137,28.9113728052465,28.4527786159219,28.8216478551612,22114.5846067875,0.0,1.0
2025-04-25,28.57,28.65,28.1568,28.47,22164,28.482686932617,28.5624424438038,28.0707497173367,28.3829925436333,22231.9432677842,0.0,1.0
2025-04-28,28.91,28.99,28.45,28.53,24073,28.8216478551612,28.9014033663481,28.3630536658366,28.4428091770235,24146.7952664398,0.0,1.0
2025-04-29,28.74,29.0398,28.6,28.95,21607,28.6521673938891,28.951051172062,28.512595249312,28.8615256107547,21673.2357962017,0.0,1.0
2025-04-30,28.54,28.96,28.2,28.4,30220,28.4527786159219,28.871495049653,28.1138176933776,28.3132064713448,30312.6387634199,0.0,1.0
2025-05-01,28.7,28.97,28.485,28.64,27536,28.6122896382956,28.8814644885514,28.3979467019809,28.5524730049055,27620.4110188462,0.0,1.0
2025-05-02,28.79,29.05,28.6601,28.945,31130,28.7020145883809,28.9612199997383,28.5725115770912,28.8565408913055,31225.4283489498,0.0,1.0
2025-05-05,29.29,29.88,28.75,28.79,49079,29.2004865332989,29.7886834283022,28.6621368327875,28.7020145883809,49229.4506244173,0.0,1.0
2025-05-06,29.13,29.33,28.7716,29.01,26356,29.0409755109252,29.2403642888924,28.6836708208079,28.9213422441448,26436.7937540932,0.0,1.0
2025-05-07,29.13,29.4,28.895,28.96,23704,29.0409755109252,29.3101503611809,28.8066936968137,28.871495049653,23776.6641048347,0.0,1.0
2025-05-08,29.62,29.97,29.0,29.02,18630,29.5294780169448,29.8784083783875,28.9113728052465,28.9313116830432,18687.1098663969,0.0,1.0
2025-05-09,29.15,29.83,29.12,29.78,18558,29.0609143887219,29.7388362338104,29.0310060720268,29.6889890393186,18614.8891519374,0.0,1.0
2025-05-12,29.24,29.83,29.0414,29.83,34069,29.1506393388071,29.7388362338104,28.9526462822857,29.7388362338104,34173.4377905677,0.0,1.0
2025-05-13,29.45,29.69,29.23,29.53,30056,29.3599975556727,29.5992640892334,29.1406698999088,29.4397530668596,30148.1360249289,0.0,1.0
2025-05-14,30.61,31.18,29.91,30.25,70212,30.5164524678826,31.0847104850891,29.8185917449973,30.1575526675416,70427.2333837604,0.0,1.0
2025-05-15,30.85,31.12,30.4028,30.4028,25048,30.7557190014432,31.024893851699,30.3098856939085,30.3098856939085,25124.7841080789,0.0,1.0
2025-05-16,31.11,31.3601,30.835,30.87,42696,31.0149244128006,31.2642600796486,30.7407648430957,30.77565787924,42826.8836744864,0.0,1.0
2025-05-19,30.74,31.165,29.5,30.8,32810,30.6460551735613,31.0697563267416,29.4098447501645,30.7058718069514,32910.5783530049,0.0,1.0
2025-05-20,31.34,31.585,30.33,30.445,26928,31.2442215074629,31.4884727604728,30.2373081787285,30.3519567260596,27010.5472078548,0.0,1.0
2025-05-21,31.25,31.55,31.0,31.16,34455,31.1544965573777,31.4535797243285,30.9052605849186,31.0647716072924,34560.6210653089,0.0,1.0
2025-05-22,31.13,31.82,31.06,31.15,35159,31.0348632905973,31.7227545745842,30.9650772183088,31.0548021683941,35266.7791622463,0.0,1.0
2025-05-23,31.34,31.68,30.91,30.91,22923,31.2442215074629,31.5831824300072,30.8155356348334,30.8155356348334,22993.2699660449,0.0,1.0
2025-05-27,32.02,32.08,31.56,31.75,26866,31.9221433525515,31.9819599859416,31.4635491632269,31.6529685022957,26948.3571481813,0.0,1.0
2025-05-28,31.95,32.14,31.5512,31.92,32866,31.8523572802629,32.0417766193318,31.4547760569963,31.8224489635678,32966.7500198068,0.0,1.0
2025-05-29,32.24,32.34,31.78,31.78,25240,32.1414710083154,32.241165397299,31.6828768189908,31.6828768189908,25317.3726799709,0.0,1.0
2025-05-30,32.25,32.42,31.7907,32.01,23811,32.1514404472138,32.3209209084859,31.693544118612,31.9121739136531,23883.9921110454,0.0,1.0
2025-06-02,32.04,32.5,31.87,32.01,30926,31.9420822303482,32.4006764196728,31.772601769076,31.9121739136531,31020.8029913145,0.0,1.0
2025-06-03,32.38,32.69,31.76,32.12,26424,32.2810431528924,32.5900957587416,31.6629379411941,32.0218377415351,26505.0022066383,0.0,1.0
2025-06-04,31.41,32.26,31.15,32.26,33450,31.3140075797514,32.1614098861121,31.0548021683941,32.1614098861121,33552.5402593117,0.0,1.0
2025-06-05,31.25,31.69,31.195,31.525,28172,31.1544965573777,31.5931518689055,31.0996646434367,31.4286561270826,28258.3606632385,0.0,1.0
2025-06-06,31.25,31.4025,31.1,31.22,38421,31.1544965573777,31.3065305005777,31.0049549739023,31.1245882406826,38538.7787534532,0.0,1.0
2025-06-09,31.27,31.465,31.13,31.25,36832,31.1744354351744,31.3688394936924,31.0348632905973,31.1544965573777,36944.9077079511,0.0,1.0
2025-06-10,31.4,31.515,30.89,31.18,44317,31.3040381408531,31.4186866881842,30.7955967570367,31.0847104850891,44452.8528153038,0.0,1.0
2025-06-11,31.22,31.6915,30.99,31.36,39416,31.1245882406826,31.5946472847403,30.8952911460203,31.2641603852596,39536.8289046645,0.0,1.0
2025-06-12,31.54,31.695,31.01,31.24,43196,31.4436102854301,31.5981365883547,30.915230023817,31.1445271184793,43328.4164137885,0.0,1.0
2025-06-13,31.26,31.65,31.04,31.04,36541,31.164465996276,31.5532741133121,30.9451383405121,30.9451383405121,36653.0156536774,0.0,1.0
2025-06-16,31.36,31.68,31.2,31.2,16965,31.2641603852596,31.5831824300072,31.1046493628859,31.1046493628859,17017.0058445209,0.0,1.0
2025-06-17,31.37,31.92,31.15,31.455,59629,31.274129824158,31.8224489635678,31.0548021683941,31.3588700547941,59811.7914236919,0.0,1.0
2025-06-18,31.38,31.92,31.1375,31.4566,62234,31.2840992630564,31.8224489635678,31.0423403697711,31.3604651650178,62424.7769954558,0.0,1.0
2025-06-20,31.25,31.795,30.94,31.67,85905,31.1544965573777,31.6978309773383,30.8454439515285,31.5732129911088,86168.3399394967,0.0,1.0
2025-06-23,32.06,32.69,31.14,31.35,124649,31.9620211081449,32.5900957587416,31.0448327294957,31.2541909463613,125031.108842539,0.0,1.0
2025-06-24,31.26,32.04,31.0,31.86,87806,31.164465996276,31.9420822303482,30.9052605849186,31.7626323301777,88075.1674143235,0.0,1.0
2025-06-25,31.25,31.45,31.16,31.44,47527,31.1544965573777,31.3538853353449,31.0647716072924,31.3439158964465,47672.6930016234,0.0,1.0
2025-06-26,31.62,31.6799,31.2,31.2,23285,31.523365796617,31.5830827356182,31.1046493628859,31.1046493628859,23356.3796692996,0.0,1.0
2025-06-27,31.79,32.07,31.37,31.37,240615,31.742693452381,32.0222767857143,31.323318452381,31.323318452381,240973.591654247,0.05,1.0
2025-06-30,32.68,32.85,31.7679,32.39,50621,32.6313690476191,32.8011160714286,31.7206263392857,32.3418005952381,50696.4411326378,0.0,1.0
2025-07-01,33.61,34.12,32.78,32.78,81229,33.5599851190476,34.0692261904762,32.7312202380952,32.7312202380952,81350.0566318927,0.0,1.0
2025-07-02,34.06,34.31,33.5,33.8,35592,34.0093154761905,34.258943452381,33.4501488095238,33.7497023809524,35645.043219076,0.0,1.0
2025-07-03,33.81,34.3,33.7124,34.3,12233,33.7596875,34.2489583333333,33.6622327380952,34.2489583333333,12251.2309985097,0.0,1.0
2025-07-07,32.54,33.96,32.42,33.79,26404,32.4915773809524,33.9094642857143,32.371755952381,33.7397172619048,26443.3502235469,0.0,1.0
2025-07-08,32.27,32.36,31.9947,32.36,30504,32.2219791666667,32.3118452380952,31.9470888392857,32.3118452380952,30549.4605067064,0.0,1.0
2025-07-09,32.27,32.4369,31.97,32.42,19133,32.2219791666667,32.3886308035714,31.9224255952381,32.371755952381,19161.5141579732,0.0,1.0
2025-07-10,32.4,32.7,32.16,32.16,18989,32.3517857142857,32.6513392857143,32.1121428571429,32.1121428571429,19017.2995529061,0.0,1.0
2025-07-11,32.83,32.855,32.12,32.2,32002,32.7811458333333,32.8061086309524,32.0722023809524,32.1520833333333,32049.6929955291,0.0,1.0
2025-07-14,32.62,32.89,32.3849,32.83,13163,32.5714583333333,32.8410565476191,32.3367081845238,32.7811458333333,13182.6169895678,0.0,1.0
2025-07-15,32.41,32.69,32.13,32.22,20917,32.3617708333333,32.6413541666667,32.0821875,32.1720535714286,20948.172876304,0.0,1.0
2025-07-16,32.64,32.71,32.15,32.58,19193,32.5914285714286,32.6613244047619,32.1021577380952,32.5315178571429,19221.6035767511,0.0,1.0
2025-07-17,32.29,32.9,32.29,32.48,21243,32.2419494047619,32.8510416666667,32.2419494047619,32.4316666666667,21274.6587183309,0.0,1.0
2025-07-18,32.33,32.64,32.15,32.49,25612,32.2818898809524,32.5914285714286,32.1021577380952,32.4416517857143,25650.1698956781,0.0,1.0
2025-07-21,32.13,32.68,32.11,32.31,20401,32.0821875,32.6313690476191,32.0622172619048,32.2619196428572,20431.4038748137,0.0,1.0
2025-07-22,32.37,32.65,32.275,32.275,12559,32.3218303571429,32.6014136904762,32.2269717261905,32.2269717261905,12577.7168405365,0.0,1.0
2025-07-23,32.68,32.9399,32.56,32.65,13598,32.6313690476191,32.8908822916667,32.5115476190476,32.6014136904762,13618.2652757079,0.0,1.0
2025-07-24,32.53,32.775,32.5,32.5,15659,32.4815922619048,32.7262276785714,32.4516369047619,32.4516369047619,15682.3368107302,0.0,1.0
2025-07-25,32.485,32.7579,32.48,32.64,11257,32.4366592261905,32.709153125,32.4316666666667,32.5914285714286,11273.7764530551,0.0,1.0
2025-07-28,32.41,32.58,32.15,32.45,14864,32.3617708333333,32.5315178571429,32.1021577380952,32.4017113095238,14886.1520119225,0.0,1.0
2025-07-29,32.35,32.65,32.2036,32.39,17797,32.3018601190476,32.6014136904762,32.1556779761905,32.3418005952381,17823.523099851,0.0,1.0
2025-07-30,32.27,32.66,32.07,32.57,23692,32.2219791666667,32.6113988095238,32.0222767857143,32.5215327380952,23727.3084947839,0.0,1.0
2025-07-31,32.28,32.6,32.0301,32.05,28577,32.2319642857143,32.5514880952381,31.9824361607143,32.002306547619,28619.5886736214,0.0,1.0
2025-08-01,32.06,32.33,32.03,32.28,28645,32.0122916666667,32.2818898809524,31.9823363095238,32.2319642857143,28687.6900149031,0.0,1.0
2025-08-04,32.29,32.29,32.01,32.01,25237,32.2419494047619,32.2419494047619,31.9623660714286,31.9623660714286,25274.611028316,0.0,1.0
2025-08-05,32.21,32.615,31.955,32.22,29658,32.162068452381,32.5664657738095,31.9074479166667,32.1720535714286,29702.1997019374,0.0,1.0
2025-08-06,32.23,32.55,31.962,32.26,13046,32.1820386904762,32.5015625,31.9144375,32.2119940476191,13065.4426229508,0.0,1.0
2025-08-07,32.17,32.495,32.09,32.3349,34884,32.1221279761905,32.4466443452381,32.0422470238095,32.2867825892857,34935.9880774963,0.0,1.0
2025-08-08,32.14,32.415,32.06,32.2,22621,32.0921726190476,32.3667633928571,32.0122916666667,32.1520833333333,22654.7123695976,0.0,1.0
2025-08-11,32.4,32.54,32.03,32.04,25393,32.3517857142857,32.4915773809524,31.9823363095238,31.9923214285714,25430.8435171386,0.0,1.0
2025-08-12,33.26,33.57,32.44,32.63,28168,33.210505952381,33.5200446428572,32.3917261904762,32.581443452381,28209.9791356184,0.0,1.0
2025-08-13,33.4,33.5,31.7,31.75,69873,33.3502976190476,33.4501488095238,31.6528273809524,31.7027529761905,69977.132637854,0.0,1.0
2025-08-14,33.35,33.455,32.8733,33.12,40040,33.3003720238095,33.4052157738095,32.8243813988095,33.0707142857143,40099.6721311476,0.0,1.0
2025-08-15,32.81,33.33,32.18,33.33,48566,32.7611755952381,33.2804017857143,32.1321130952381,33.2804017857143,48638.3785394933,0.0,1.0
2025-08-18,33.0,33.175,32.705,32.9,20339,32.9508928571429,33.1256324404762,32.6563318452381,32.8510416666667,20369.3114754098,0.0,1.0
2025-08-19,33.09,33.3789,32.75,33.25,15841,33.0407589285714,33.3292290178572,32.7012648809524,33.2005208333333,15864.60804769,0.0,1.0
2025-08-20,33.86,33.9,32.75,33.23,40819,33.8096130952381,33.8495535714286,32.7012648809524,33.1805505952381,40879.8330849478,0.0,1.0
2025-08-21,34.08,34.67,33.72,34.04,37475,34.0292857142857,34.6184077380952,33.6698214285714,33.9893452380952,37530.8494783905,0.0,1.0
2025-08-22,34.87,34.87,34.0,34.0,37854,34.8181101190476,34.8181101190476,33.9494047619048,33.9494047619048,37910.4143070045,0.0,1.0
2025-08-25,34.68,35.005,34.435,34.89,28878,34.6283928571429,34.9529092261905,34.3837574404762,34.8380803571429,28921.0372578241,0.0,1.0
2025-08-26,34.16,34.7,34.08,34.55,29440,34.1091666666667,34.6483630952381,34.0292857142857,34.4985863095238,29483.8748137108,0.0,1.0
2025-08-27,34.01,34.455,33.95,34.0,18149,33.9593898809524,34.4037276785714,33.8994791666667,33.9494047619048,18176.0476900149,0.0,1.0
2025-08-28,34.115,34.16,33.65,34.16,18647,34.0642336309524,34.1091666666667,33.5999255952381,34.1091666666667,18674.7898658718,0.0,1.0
2025-08-29,33.84,34.35,33.84,34.19,13449,33.7896428571429,34.2988839285714,33.7896428571429,34.1391220238095,13469.043219076,0.0,1.0
2025-09-02,33.92,34.49,33.626,33.63,23532,33.8695238095238,34.4386755952381,33.5759613095238,33.5799553571429,23567.0700447094,0.0,1.0
2025-09-03,33.29,34.005,33.23,33.73,15350,33.2404613095238,33.9543973214286,33.1805505952381,33.6798065476191,15372.8763040239,0.0,1.0
2025-09-04,33.68,33.73,33.25,33.25,16919,33.629880952381,33.6798065476191,33.2005208333333,33.2005208333333,16944.214605067,0.0,1.0
2025-09-05,33.53,33.95,33.4,33.78,25362,33.4801041666667,33.8994791666667,33.3502976190476,33.7297321428572,25399.7973174366,0.0,1.0
2025-09-08,34.19,34.49,33.55,33.76,30024,34.1391220238095,34.4386755952381,33.5000744047619,33.7097619047619,30068.7451564829,0.0,1.0
2025-09-09,33.65,34.19,33.51,34.03,21123,33.5999255952381,34.1391220238095,33.4601339285714,33.9793601190476,21154.479880775,0.0,1.0
2025-09-10,33.67,33.91,33.53,33.63,20312,33.6198958333333,33.8595386904762,33.4801041666667,33.5799553571429,20342.2712369598,0.0,1.0
2025-09-11,34.15,34.28,33.71,33.71,13858,34.0991815476191,34.2289880952381,33.6598363095238,33.6598363095238,13878.652757079,0.0,1.0
2025-09-12,33.99,34.14,33.51,33.51,18019,33.9394196428571,34.0891964285714,33.4601339285714,33.4601339285714,18045.8539493294,0.0,1.0
2025-09-15,34.28,34.5,34.115,34.33,19672,34.2289880952381,34.4486607142857,34.0642336309524,34.2789136904762,19701.3174366617,0.0,1.0
2025-09-16,33.9,34.44,33.782,34.2,16975,33.8495535714286,34.38875,33.7317291666667,34.1491071428571,17000.2980625931,0.0,1.0
2025-09-17,33.6,34.385,33.47,33.87,26676,33.55,34.3338318452381,33.420193452381,33.8195982142857,26715.7555886736,0.0,1.0
2025-09-18,33.96,34.1,33.56,33.56,20602,33.9094642857143,34.049255952381,33.5100595238095,33.5100595238095,20632.7034277198,0.0,1.0
2025-09-19,33.54,34.0,33.53,34.0,51877,33.4900892857143,33.9494047619048,33.4801041666667,33.9494047619048,51954.3129657228,0.0,1.0
2025-09-22,34.08,34.23,33.5,33.5,21744,34.0292857142857,34.1790625,33.4501488095238,33.4501488095238,21776.4053651267,0.0,1.0
2025-09-23,33.28,34.29,33.15,33.94,20910,33.2304761904762,34.2389732142857,33.1006696428571,33.8894940476191,20941.1624441133,0.0,1.0
2025-09-24,33.46,33.58,33.15,33.32,17684,33.4102083333333,33.5300297619048,33.1006696428571,33.2704166666667,17710.3546944859,0.0,1.0
2025-09-25,33.485,33.7662,33.345,33.45,17852,33.4351711309524,33.7159526785714,33.2953794642857,33.4002232142857,17878.6050670641,0.0,1.0
2025-09-26,33.55,33.58,33.405,33.58,12247,33.55,33.58,33.405,33.58,12247,0.05,1.0
2025-09-29,33.545,33.675,33.42,33.52,24908,33.545,33.675,33.42,33.52,24908,0.0,1.0
2025-09-30,34.66,34.68,33.45,33.56,32480,34.66,34.68,33.45,33.56,32480,0.0,1.0
2025-10-01,33.5,34.41,33.38,34.085,23898,33.5,34.41,33.38,34.085,23898,0.0,1.0
2025-10-02,33.35,33.885,33.21,33.885,17623,33.35,33.885,33.21,33.885,17623,0.0,1.0
2025-10-03,33.55,33.83,33.45,33.5,16138,33.55,33.83,33.45,33.5,16138,0.0,1.0
2025-10-06,33.46,33.75,33.41,33.545,17112,33.46,33.75,33.41,33.545,17112,0.0,1.0
2025-10-07,33.66,33.84,33.35,33.35,16302,33.66,33.84,33.35,33.35,16302,0.0,1.0
2025-10-08,33.53,33.735,33.44,33.61,15646,33.53,33.735,33.44,33.61,15646,0.0,1.0
2025-10-09,33.5,33.58,33.4208,33.46,22311,33.5,33.58,33.4208,33.46,22311,0.0,1.0
2025-10-10,33.39,33.745,33.36,33.36,23985,33.39,33.745,33.36,33.36,23985,0.0,1.0
2025-10-13,33.76,33.78,33.46,33.57,12663,33.76,33.78,33.46,33.57,12663,0.0,1.0
2025-10-14,33.915,34.01,33.635,33.75,11788,33.915,34.01,33.635,33.75,11788,0.0,1.0
2025-10-15,34.48,34.48,34.035,34.11,13030,34.48,34.48,34.035,34.11,13030,0.0,1.0
2025-10-16,34.78,35.49,34.3,34.3,43778,34.78,35.49,34.3,34.3,43778,0.0,1.0
2025-10-17,34.65,35.17,34.2129,34.77,20023,34.65,35.17,34.2129,34.77,20023,0.0,1.0
2025-10-20,34.87,35.105,34.41,34.41,25115,34.87,35.105,34.41,34.41,25115,0.0,1.0
2025-10-21,35.02,35.1,34.7521,34.91,17124,35.02,35.1,34.7521,34.91,17124,0.0,1.0
2025-10-22,35.36,35.41,34.95,34.95,16428,35.36,35.41,34.95,34.95,16428,0.0,1.0
2025-10-23,35.45,35.51,35.290566,35.290566,11185,35.45,35.51,35.290566,35.290566,11185,0.0,1.0
2025-10-24,35.8,35.89,35.39,35.49,16630,35.8,35.89,35.39,35.49,16630,0.0,1.0
2025-10-27,35.65,35.9,35.2701,35.84,31922,35.65,35.9,35.2701,35.84,31922,0.0,1.0
2025-10-28,34.75,35.7,34.73,35.68,16371,34.75,35.7,34.73,35.68,16371,0.0,1.0
2025-10-29,34.4,35.11,34.1,34.61,30435,34.4,35.11,34.1,34.61,30435,0.0,1.0
2025-10-30,35.14,35.19,34.4,34.4,42243,35.14,35.19,34.4,34.4,42243,0.0,1.0
2025-10-31,35.21,35.3881,34.49,34.87,15844,35.21,35.3881,34.49,34.87,15844,0.0,1.0
2025-11-03,33.47,35.19,33.33,34.945,28727,33.47,35.19,33.33,34.945,28727,0.0,1.0
2025-11-04,32.92,33.7405,32.83,33.51,37367,32.92,33.7405,32.83,33.51,37367,0.0,1.0
2025-11-05,32.47,33.429,32.2316,32.84,21916,32.47,33.429,32.2316,32.84,21916,0.0,1.0
2025-11-06,32.59,32.62,32.25,32.25,14854,32.59,32.62,32.25,32.25,14854,0.0,1.0
2025-11-07,32.945,33.12,32.59,32.74,16887,32.945,33.12,32.59,32.74,16887,0.0,1.0
2025-11-10,33.21,33.4058,32.94,33.4058,8108,33.21,33.4058,32.94,33.4058,8108,0.0,1.0
2025-11-11,33.28,33.425,32.46,33.38,33971,33.28,33.425,32.46,33.38,33971,0.0,1.0
2025-11-12,33.77,34.02,33.38,33.38,24422,33.77,34.02,33.38,33.38,24422,0.0,1.0
2025-11-13,33.42,33.91,32.87,33.72,17385,33.42,33.91,32.87,33.72,17385,0.0,1.0
2025-11-14,33.115,33.36,32.734,33.32,14687,33.115,33.36,32.734,33.32,14687,0.0,1.0
2025-11-17,32.34,33.07,32.29,32.8808,15044,32.34,33.07,32.29,32.8808,15044,0.0,1.0
2025-11-18,32.05,32.28,32.0,32.17,12669,32.05,32.28,32.0,32.17,12669,0.0,1.0
2025-11-19,31.35,32.14,31.32,32.075,18289,31.35,32.14,31.32,32.075,18289,0.0,1.0
2025-11-20,31.58,32.245,31.555,31.85,17616,31.58,32.245,31.555,31.85,17616,0.0,1.0
2025-11-21,31.725,32.07,31.42,31.43,25728,31.725,32.07,31.42,31.43,25728,0.0,1.0
2025-11-24,31.73,31.965,31.48,31.48,14340,31.73,31.965,31.48,31.48,14340,0.0,1.0
2025-11-25,33.28,33.7,31.57,31.57,36925,33.28,33.7,31.57,31.57,36925,0.0,1.0
2025-11-26,34.44,34.74,33.49,33.49,43952,34.44,34.74,33.49,33.49,43952,0.0,1.0