date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-30,23.5,23.88,23.5,23.88,10000,1.01707656770918,1.03352291220831,1.01707656770918,1.03352291220831,231054.384164315,0.0,1.0
1984-07-31,24.0,24.0,23.37,23.5,6096,1.03871649468172,1.03871649468172,1.01145018669632,1.01707656770918,140850.752586566,0.0,1.0
1984-08-01,25.5,25.88,24.0,24.0,51696,1.10363627559932,1.12008262009845,1.03871649468172,1.03871649468172,1194458.74437585,0.0,1.0
1984-08-02,25.25,25.62,25.12,25.62,160296,1.09281631211306,1.10882985807273,1.0871899311002,1.10882985807273,3703709.35640029,0.0,1.0
1984-08-03,26.37,26.5,25.38,25.38,58000,1.14128974853154,1.14691612954439,1.09844269312591,1.09844269312591,1340115.42815302,0.0,1.0
1984-08-06,26.37,27.38,25.62,27.0,67400,1.14128974853154,1.18500240101606,1.10882985807273,1.16855605651693,1557306.54926748,0.0,1.0
1984-08-07,27.63,27.87,26.13,26.37,38800,1.19582236450233,1.20620952944914,1.13090258358472,1.14128974853154,896491.010557539,0.0,1.0
1984-08-08,27.75,28.75,27.75,28.0,90200,1.20101594697573,1.24429580092081,1.20101594697573,1.211835910462,2084110.54516213,0.0,1.0
1984-08-09,28.38,28.38,27.5,27.75,29800,1.22828225496113,1.22828225496113,1.19019598348947,1.20101594697573,688542.064809658,0.0,1.0
1984-08-10,27.75,28.5,27.75,28.5,49096,1.20101594697573,1.23347583743454,1.20101594697573,1.23347583743454,1134384.60449313,0.0,1.0
1984-08-13,27.25,27.87,27.12,27.87,13696,1.1793760200032,1.20620952944914,1.17374963899034,1.20620952944914,316452.084551446,0.0,1.0
1984-08-14,26.25,27.5,26.25,27.5,16600,1.13609616605813,1.19019598348947,1.13609616605813,1.19019598348947,383550.277712762,0.0,1.0
1984-08-15,26.25,27.12,26.0,26.5,16200,1.13609616605813,1.17374963899034,1.12527620257186,1.14691612954439,374308.102346189,0.0,1.0
1984-08-16,26.37,26.37,26.0,26.0,4896,1.14128974853154,1.14128974853154,1.12527620257186,1.12527620257186,113124.226486848,0.0,1.0
1984-08-17,26.25,26.25,25.88,26.13,6400,1.13609616605813,1.13609616605813,1.12008262009845,1.13090258358472,147874.805865161,0.0,1.0
1984-08-20,26.25,26.25,26.0,26.0,5000,1.13609616605813,1.13609616605813,1.12527620257186,1.12527620257186,115527.192082157,0.0,1.0
1984-08-21,25.5,26.37,25.5,26.37,29496,1.10363627559932,1.14128974853154,1.10363627559932,1.14128974853154,681518.011531066,0.0,1.0
1984-08-22,25.75,26.25,25.75,25.75,39696,1.11445623908559,1.13609616605813,1.11445623908559,1.11445623908559,917193.483378666,0.0,1.0
1984-08-23,26.13,26.25,25.75,26.0,5200,1.13090258358472,1.13609616605813,1.11445623908559,1.12527620257186,120148.279765444,0.0,1.0
1984-08-24,26.75,27.0,26.25,26.37,15096,1.15773609303066,1.16855605651693,1.13609616605813,1.14128974853154,348799.698334451,0.0,1.0
1984-08-27,26.37,26.75,26.13,26.75,28600,1.14128974853154,1.15773609303066,1.13090258358472,1.15773609303066,660815.538709939,0.0,1.0
1984-08-28,26.5,26.75,26.5,26.62,8200,1.14691612954439,1.15773609303066,1.14691612954439,1.1521097120178,189464.595014739,0.0,1.0
1984-08-29,26.88,27.63,26.75,26.75,37000,1.16336247404352,1.19582236450233,1.15773609303066,1.15773609303066,854901.221407967,0.0,1.0
1984-08-30,26.5,27.0,26.5,27.0,9600,1.14691612954439,1.16855605651693,1.14691612954439,1.16855605651693,221812.208797743,0.0,1.0
1984-08-31,26.5,26.62,26.25,26.62,3696,1.14691612954439,1.1521097120178,1.13609616605813,1.1521097120178,85397.7003871312,0.0,1.0
1984-09-04,26.13,26.37,26.0,26.25,4800,1.13090258358472,1.14128974853154,1.12527620257186,1.13609616605813,110906.104398871,0.0,1.0
1984-09-05,26.0,26.13,25.62,26.13,39800,1.12527620257186,1.13090258358472,1.10882985807273,1.13090258358472,919596.448973973,0.0,1.0
1984-09-06,26.13,26.37,26.0,26.13,12200,1.13090258358472,1.14128974853154,1.12527620257186,1.13090258358472,281886.348680464,0.0,1.0
1984-09-07,26.5,26.5,26.13,26.13,10600,1.14691612954439,1.14691612954439,1.13090258358472,1.13090258358472,244917.647214175,0.0,1.0
1984-09-10,26.13,26.25,25.88,26.13,14800,1.13090258358472,1.13609616605813,1.12008262009845,1.13090258358472,341960.488563186,0.0,1.0
1984-09-11,26.62,26.75,26.0,26.0,6200,1.1521097120178,1.15773609303066,1.12527620257186,1.12527620257186,143253.718181876,0.0,1.0
1984-09-12,25.88,26.62,25.88,26.62,19496,1.12008262009845,1.1521097120178,1.12008262009845,1.1521097120178,450463.627366749,0.0,1.0
1984-09-13,26.37,26.37,26.13,26.13,6600,1.14128974853154,1.14128974853154,1.13090258358472,1.13090258358472,152495.893548447,0.0,1.0
1984-09-14,26.5,27.0,26.37,26.37,24400,1.14691612954439,1.16855605651693,1.14128974853154,1.14128974853154,563772.697360931,0.0,1.0
1984-09-17,26.5,26.62,26.37,26.37,4000,1.14691612954439,1.1521097120178,1.14128974853154,1.14128974853154,92421.7536657264,0.0,1.0
1984-09-18,26.62,26.88,26.5,26.5,24496,1.1521097120178,1.16336247404352,1.14691612954439,1.14691612954439,565990.819448908,0.0,1.0
1984-09-19,26.62,27.0,26.5,26.88,16896,1.1521097120178,1.16855605651693,1.14691612954439,1.16336247404352,390389.487484028,0.0,1.0
1984-09-20,26.75,26.88,26.62,26.62,9296,1.15773609303066,1.16336247404352,1.1521097120178,1.1521097120178,214788.155519148,0.0,1.0
1984-09-21,27.0,27.5,26.62,26.62,22600,1.16855605651693,1.19019598348947,1.1521097120178,1.1521097120178,522182.908211352,0.0,1.0
1984-09-24,26.88,27.25,26.88,27.0,9096,1.16336247404352,1.1793760200032,1.16336247404352,1.16855605651693,210167.067835861,0.0,1.0
1984-09-25,27.25,27.25,26.88,27.12,2896,1.1793760200032,1.1793760200032,1.16336247404352,1.17374963899034,66913.3496539856,0.0,1.0
1984-09-26,26.88,27.38,26.88,27.25,7600,1.16336247404352,1.18500240101606,1.16336247404352,1.1793760200032,175601.33196488,0.0,1.0
1984-09-27,27.0,27.25,27.0,27.25,6696,1.16855605651693,1.1793760200032,1.16855605651693,1.1793760200032,154714.015636425,0.0,1.0
1984-09-28,26.75,27.0,26.75,26.88,7600,1.15773609303066,1.16855605651693,1.15773609303066,1.16336247404352,175601.33196488,0.0,1.0
1984-10-01,26.62,27.0,26.5,27.0,17696,1.1521097120178,1.16855605651693,1.14691612954439,1.16855605651693,408873.838217173,0.0,1.0
1984-10-02,26.62,26.88,26.62,26.62,15896,1.1521097120178,1.16336247404352,1.1521097120178,1.1521097120178,367284.049067596,0.0,1.0
1984-10-03,26.0,26.62,26.0,26.5,13096,1.12527620257186,1.1521097120178,1.12527620257186,1.14691612954439,302588.821501587,0.0,1.0
1984-10-04,25.62,25.75,25.25,25.75,14200,1.10882985807273,1.11445623908559,1.09281631211306,1.11445623908559,328097.225513328,0.0,1.0
1984-10-05,25.75,25.88,25.38,25.38,6296,1.11445623908559,1.12008262009845,1.09844269312591,1.09844269312591,145471.840269853,0.0,1.0
1984-10-08,25.5,25.75,25.38,25.62,15296,1.10363627559932,1.11445623908559,1.09844269312591,1.10882985807273,353420.786017737,0.0,1.0
1984-10-09,25.12,25.5,25.12,25.5,5696,1.0871899311002,1.10363627559932,1.0871899311002,1.10363627559932,131608.577219993,0.0,1.0
1984-10-10,24.87,25.12,24.87,25.12,6696,1.07636996761393,1.0871899311002,1.07636996761393,1.0871899311002,154714.015636425,0.0,1.0
1984-10-11,24.38,24.75,24.38,24.63,10696,1.05516283918084,1.07117638514052,1.05516283918084,1.06598280266711,247135.769302152,0.0,1.0
1984-10-12,24.5,24.87,24.38,24.38,7600,1.06035642165425,1.07636996761393,1.05516283918084,1.05516283918084,175601.33196488,0.0,1.0
1984-10-15,25.25,25.25,24.25,24.38,6200,1.09281631211306,1.09281631211306,1.04953645816798,1.05516283918084,143253.718181875,0.0,1.0
1984-10-16,24.5,25.75,24.5,25.0,19200,1.06035642165425,1.11445623908559,1.06035642165425,1.08199634862679,443624.417595486,0.0,1.0
1984-10-17,24.38,24.75,24.12,24.63,10296,1.05516283918084,1.07117638514052,1.04391007715512,1.06598280266711,237893.59393558,0.0,1.0
1984-10-18,25.0,25.0,24.25,24.38,19496,1.08199634862679,1.08199634862679,1.04953645816798,1.05516283918084,450463.627366748,0.0,1.0
1984-10-19,24.75,25.38,24.5,25.25,110200,1.07117638514052,1.09844269312591,1.06035642165425,1.09281631211306,2546219.31349075,0.0,1.0
1984-10-22,23.62,25.0,23.62,24.87,37800,1.02227015018259,1.08199634862679,1.02227015018259,1.07636996761393,873385.57214111,0.0,1.0
1984-10-23,23.75,24.63,23.62,23.62,50600,1.02789653119545,1.06598280266711,1.02227015018259,1.02227015018259,1169135.18387143,0.0,1.0
1984-10-24,24.12,24.12,23.75,24.0,54896,1.04391007715512,1.04391007715512,1.02789653119545,1.03871649468172,1268396.14730843,0.0,1.0
1984-10-25,24.38,24.5,24.12,24.25,13496,1.05516283918084,1.06035642165425,1.04391007715512,1.04953645816798,311830.996868161,0.0,1.0
1984-10-26,23.75,24.12,23.62,24.0,19000,1.02789653119545,1.04391007715512,1.02227015018259,1.03871649468172,439003.329912198,0.0,1.0
1984-10-29,23.13,23.75,23.0,23.75,24296,1.0010630217495,1.02789653119545,0.995436640736644,1.02789653119545,561369.731765622,0.0,1.0
1984-10-30,23.88,23.88,22.75,23.0,37496,1.03352291220831,1.03352291220831,0.984616677250377,0.995436640736644,866361.518862514,0.0,1.0
1984-10-31,23.25,23.62,23.0,23.5,12896,1.00625660422291,1.02227015018259,0.995436640736644,1.01707656770918,297967.733818302,0.0,1.0
1984-11-01,23.37,23.62,23.13,23.13,17896,1.01145018669632,1.02227015018259,1.0010630217495,1.0010630217495,413494.925900459,0.0,1.0
1984-11-02,23.62,23.62,23.0,23.37,52600,1.02227015018259,1.02227015018259,0.995436640736644,1.01145018669632,1215346.0607043,0.0,1.0
1984-11-05,23.88,23.88,23.75,23.75,35200,1.03352291220831,1.03352291220831,1.02789653119545,1.02789653119545,813311.432258387,0.0,1.0
1984-11-06,24.5,24.63,23.75,23.88,96000,1.06035642165425,1.06598280266711,1.02789653119545,1.03352291220831,2218122.08797743,0.0,1.0
1984-11-07,23.75,24.63,23.62,24.38,17000,1.02789653119545,1.06598280266711,1.02227015018259,1.05516283918084,392792.453079335,0.0,1.0
1984-11-08,24.0,24.12,23.75,23.75,69296,1.03871649468172,1.04391007715512,1.02789653119545,1.02789653119545,1601114.46050503,0.0,1.0
1984-11-09,24.0,24.38,23.75,24.25,21296,1.03871649468172,1.05516283918084,1.02789653119545,1.04953645816798,492053.416516324,0.0,1.0
1984-11-12,23.88,24.0,23.88,24.0,4096,1.03352291220831,1.03871649468172,1.03352291220831,1.03871649468172,94639.8757537032,0.0,1.0
1984-11-13,23.88,24.12,23.62,24.0,6696,1.03352291220831,1.04391007715512,1.02227015018259,1.03871649468172,154714.015636425,0.0,1.0
1984-11-14,23.88,24.12,23.75,23.88,14400,1.03352291220831,1.04391007715512,1.02789653119545,1.03352291220831,332718.313196613,0.0,1.0
1984-11-15,23.88,24.0,23.62,23.62,12800,1.03352291220831,1.03871649468172,1.02227015018259,1.02227015018259,295749.611730323,0.0,1.0
1984-11-16,23.62,24.25,23.62,23.75,9096,1.02227015018259,1.04953645816798,1.02227015018259,1.02789653119545,210167.067835861,0.0,1.0
1984-11-19,23.62,24.0,23.5,23.88,10800,1.02227015018259,1.03871649468172,1.01707656770918,1.03352291220831,249538.73489746,0.0,1.0
1984-11-20,23.62,23.88,23.37,23.88,18496,1.02227015018259,1.03352291220831,1.01145018669632,1.03352291220831,427358.188950317,0.0,1.0
1984-11-21,23.25,23.75,22.5,23.62,20800,1.00625660422291,1.02789653119545,0.973796713764109,1.02227015018259,480593.119061777,0.0,1.0
1984-11-23,24.0,24.0,23.13,23.37,13800,1.03871649468172,1.03871649468172,1.0010630217495,1.01145018669632,318855.050146754,0.0,1.0
1984-11-26,24.12,24.75,23.88,24.25,46200,1.04391007715512,1.07117638514052,1.03352291220831,1.04953645816798,1067471.25483914,0.0,1.0
1984-11-27,24.25,24.25,23.75,24.25,5800,1.04953645816798,1.04953645816798,1.02789653119545,1.04953645816798,134011.542815303,0.0,1.0
1984-11-28,24.12,24.38,24.12,24.25,15296,1.04391007715512,1.05516283918084,1.04391007715512,1.04953645816798,353420.786017738,0.0,1.0
1984-11-29,24.12,24.25,23.75,24.0,208600,1.04391007715512,1.04953645816798,1.02789653119545,1.03871649468172,4819794.45366764,0.0,1.0
1984-11-30,24.25,24.25,23.88,24.0,8096,1.04953645816798,1.04953645816798,1.03352291220831,1.03871649468172,187061.62941943,0.0,1.0
1984-12-03,24.0,24.5,24.0,24.0,24496,1.03871649468172,1.06035642165425,1.03871649468172,1.03871649468172,565990.819448904,0.0,1.0
1984-12-04,24.5,24.5,24.12,24.25,65696,1.06035642165425,1.06035642165425,1.04391007715512,1.04953645816798,1517934.88220589,0.0,1.0
1984-12-05,23.88,24.63,23.62,24.5,32000,1.03352291220831,1.06598280266711,1.02227015018259,1.06035642165425,739374.029325807,0.0,1.0
1984-12-06,23.62,23.88,23.62,23.88,10896,1.02227015018259,1.03352291220831,1.02227015018259,1.03352291220831,251756.856985438,0.0,1.0
1984-12-07,23.75,24.12,23.62,24.0,15200,1.02789653119545,1.04391007715512,1.02227015018259,1.03871649468172,351202.663929758,0.0,1.0
1984-12-10,23.75,24.0,23.62,23.88,22400,1.02789653119545,1.03871649468172,1.02227015018259,1.03352291220831,517561.820528065,0.0,1.0
1984-12-11,24.25,24.5,24.0,24.0,31200,1.04953645816798,1.06035642165425,1.03871649468172,1.03871649468172,720889.678592666,0.0,1.0
1984-12-12,23.62,24.5,23.62,24.25,8200,1.02227015018259,1.06035642165425,1.02227015018259,1.04953645816798,189464.595014738,0.0,1.0
1984-12-13,23.75,24.0,23.62,23.75,17296,1.02789653119545,1.03871649468172,1.02227015018259,1.02789653119545,399631.662850599,0.0,1.0
1984-12-14,24.0,24.0,23.62,23.88,11200,1.03871649468172,1.03871649468172,1.02227015018259,1.03352291220831,258780.910264032,0.0,1.0
1984-12-17,23.62,24.0,23.62,23.75,15696,1.02227015018259,1.03871649468172,1.02227015018259,1.02789653119545,362662.961384309,0.0,1.0
1984-12-18,25.25,25.25,23.75,24.0,49096,1.09281631211306,1.09281631211306,1.02789653119545,1.03871649468172,1134384.60449312,0.0,1.0
1984-12-19,25.12,25.25,24.87,25.12,17896,1.0871899311002,1.09281631211306,1.07636996761393,1.0871899311002,413494.925900457,0.0,1.0
1984-12-20,25.0,25.38,24.87,25.38,15296,1.08199634862679,1.09844269312591,1.07636996761393,1.09844269312591,353420.786017736,0.0,1.0
1984-12-21,24.25,24.75,24.0,24.75,17096,1.04953645816798,1.07117638514052,1.03871649468172,1.07117638514052,395010.575167315,0.0,1.0
1984-12-24,24.63,24.75,24.25,24.5,10096,1.06598280266711,1.07117638514052,1.04953645816798,1.06035642165425,233272.506252293,0.0,1.0
1984-12-26,24.87,24.87,24.5,24.5,14096,1.07636996761393,1.07636996761393,1.06035642165425,1.06035642165425,325694.259918018,0.0,1.0
1984-12-27,24.87,24.87,24.63,24.87,35800,1.07636996761393,1.07636996761393,1.06598280266711,1.07636996761393,827174.695308247,0.0,1.0
1984-12-28,24.38,24.87,24.38,24.87,8096,1.05516283918084,1.07636996761393,1.05516283918084,1.07636996761393,187061.62941943,0.0,1.0
1984-12-31,24.5,24.5,24.25,24.38,15400,1.06035642165425,1.06035642165425,1.04953645816798,1.05516283918084,355823.751613046,0.0,1.0
1985-01-02,24.0,24.5,23.88,24.5,13200,1.03871649468172,1.06035642165425,1.03352291220831,1.06035642165425,304991.787096895,0.0,1.0
1985-01-03,24.25,24.25,23.88,24.0,15400,1.04953645816798,1.04953645816798,1.03352291220831,1.03871649468172,355823.751613047,0.0,1.0
1985-01-04,24.25,24.25,23.88,24.25,8296,1.04953645816798,1.04953645816798,1.03352291220831,1.04953645816798,191682.717102717,0.0,1.0
1985-01-07,24.38,24.5,23.88,24.25,13696,1.05516283918084,1.06035642165425,1.03352291220831,1.04953645816798,316452.084551447,0.0,1.0
1985-01-08,24.5,24.5,24.25,24.38,109000,1.06035642165425,1.06035642165425,1.04953645816798,1.05516283918084,2518492.78739104,0.0,1.0
1985-01-09,24.63,24.87,24.5,24.5,86800,1.06598280266711,1.07636996761393,1.06035642165425,1.06035642165425,2005552.05454626,0.0,1.0
1985-01-10,26.0,26.0,24.5,24.63,59600,1.12527620257186,1.12527620257186,1.06035642165425,1.06598280266711,1377084.12961932,0.0,1.0
1985-01-11,26.13,26.37,25.88,25.88,23096,1.13090258358472,1.14128974853154,1.12008262009845,1.12008262009845,533643.205665901,0.0,1.0
1985-01-14,27.12,27.38,26.0,26.0,44000,1.17374963899034,1.18500240101606,1.12527620257186,1.12527620257186,1016639.29032299,0.0,1.0
1985-01-15,26.62,27.25,26.62,27.12,44000,1.1521097120178,1.1793760200032,1.1521097120178,1.17374963899034,1016639.29032299,0.0,1.0
1985-01-16,27.25,29.88,26.88,26.88,38400,1.1793760200032,1.29320203587874,1.16336247404352,1.16336247404352,887248.835190969,0.0,1.0
1985-01-17,27.75,28.0,27.12,27.25,34696,1.20101594697573,1.211835910462,1.17374963899034,1.1793760200032,801666.29129651,0.0,1.0
1985-01-18,27.25,27.75,26.88,27.75,14096,1.1793760200032,1.20101594697573,1.16336247404352,1.20101594697573,325694.259918018,0.0,1.0
1985-01-21,27.12,27.12,26.75,27.0,41200,1.17374963899034,1.17374963899034,1.15773609303066,1.16855605651693,951944.062756978,0.0,1.0
1985-01-22,27.63,27.63,27.12,27.38,25000,1.19582236450233,1.19582236450233,1.17374963899034,1.18500240101606,577635.960410786,0.0,1.0
1985-01-23,27.75,28.0,27.5,27.63,33496,1.20101594697573,1.211835910462,1.19019598348947,1.19582236450233,773939.765196793,0.0,1.0
1985-01-24,28.62,29.25,28.5,28.75,69000,1.23866941990795,1.26593572789334,1.23347583743454,1.24429580092081,1594275.25073377,0.0,1.0
1985-01-25,29.13,29.13,28.62,28.88,58296,1.26074214541993,1.26074214541993,1.23866941990795,1.24992218193366,1346954.63792429,0.0,1.0
1985-01-28,28.88,29.13,28.75,29.13,21000,1.24992218193366,1.26074214541993,1.24429580092081,1.26074214541993,485214.206745064,0.0,1.0
1985-01-29,28.62,28.75,28.38,28.75,14800,1.23866941990795,1.24429580092081,1.22828225496113,1.24429580092081,341960.488563185,0.0,1.0
1985-01-30,28.75,29.5,28.62,28.62,46296,1.24429580092081,1.27675569137961,1.23866941990795,1.23866941990795,1069689.37692711,0.0,1.0
1985-01-31,28.5,28.62,28.25,28.62,7200,1.23347583743454,1.23866941990795,1.22265587394827,1.23866941990795,166359.156598307,0.0,1.0
1985-02-01,28.0,28.5,27.75,28.5,18096,1.211835910462,1.23347583743454,1.20101594697573,1.23347583743454,418116.013583745,0.0,1.0
1985-02-04,28.12,28.25,27.87,28.25,39400,1.21702949293541,1.22265587394827,1.20620952944914,1.22265587394827,910354.273607402,0.0,1.0
1985-02-05,28.12,28.38,27.63,28.0,82696,1.21702949293541,1.22828225496113,1.19582236450233,1.211835910462,1910727.33528522,0.0,1.0
1985-02-06,28.0,28.38,27.63,28.0,31400,1.211835910462,1.22828225496113,1.19582236450233,1.211835910462,725510.766275951,0.0,1.0
1985-02-07,28.88,28.88,28.0,28.0,34400,1.24992218193366,1.24992218193366,1.211835910462,1.211835910462,794827.081525247,0.0,1.0
1985-02-08,29.0,29.13,28.75,28.88,33696,1.25511576440707,1.26074214541993,1.24429580092081,1.24992218193366,778560.852880078,0.0,1.0
1985-02-11,28.5,29.13,28.38,29.0,42496,1.23347583743454,1.26074214541993,1.22828225496113,1.25511576440707,981888.710944672,0.0,1.0
1985-02-12,28.0,28.5,27.87,28.5,22096,1.211835910462,1.23347583743454,1.20620952944914,1.23347583743454,510537.767249472,0.0,1.0
1985-02-13,28.38,28.5,28.0,28.0,30800,1.22828225496113,1.23347583743454,1.211835910462,1.211835910462,711647.50322609,0.0,1.0
1985-02-14,28.0,28.5,28.0,28.38,13896,1.211835910462,1.23347583743454,1.211835910462,1.22828225496113,321073.172234733,0.0,1.0
1985-02-15,28.0,28.12,28.0,28.0,19896,1.211835910462,1.21702949293541,1.211835910462,1.211835910462,459705.802733322,0.0,1.0
1985-02-19,28.0,28.12,28.0,28.0,10200,1.211835910462,1.21702949293541,1.211835910462,1.211835910462,235675.471847602,0.0,1.0
1985-02-20,27.75,28.12,27.75,28.0,19600,1.20101594697573,1.21702949293541,1.20101594697573,1.211835910462,452866.592962059,0.0,1.0
1985-02-21,27.75,28.0,27.75,28.0,9800,1.20101594697573,1.211835910462,1.20101594697573,1.211835910462,226433.29648103,0.0,1.0
1985-02-22,27.75,28.12,27.75,28.0,20000,1.20101594697573,1.21702949293541,1.20101594697573,1.211835910462,462108.768328632,0.0,1.0
1985-02-25,27.75,28.0,27.63,28.0,17696,1.20101594697573,1.211835910462,1.19582236450233,1.211835910462,408873.838217173,0.0,1.0
1985-02-26,28.0,28.38,27.63,27.75,17600,1.211835910462,1.22828225496113,1.19582236450233,1.20101594697573,406655.716129195,0.0,1.0
1985-02-27,28.25,28.62,28.0,28.12,27400,1.22265587394827,1.23866941990795,1.211835910462,1.21702949293541,633089.012610223,0.0,1.0
1985-02-28,28.5,28.5,28.25,28.25,5400,1.23347583743454,1.23347583743454,1.22265587394827,1.22265587394827,124769.36744873,0.0,1.0
1985-03-01,28.0,28.25,28.0,28.25,13000,1.211835910462,1.22265587394827,1.211835910462,1.22265587394827,300370.69941361,0.0,1.0
1985-03-04,27.87,28.12,27.87,28.0,3200,1.20620952944914,1.21702949293541,1.20620952944914,1.211835910462,73937.402932581,0.0,1.0
1985-03-05,28.5,28.62,27.75,27.87,21000,1.23347583743454,1.23866941990795,1.20101594697573,1.20620952944914,485214.206745061,0.0,1.0
1985-03-06,28.0,28.5,28.0,28.5,64696,1.211835910462,1.23347583743454,1.211835910462,1.23347583743454,1494829.44378946,0.0,1.0
1985-03-07,28.25,28.25,27.87,28.0,34696,1.22265587394827,1.22265587394827,1.20620952944914,1.211835910462,801666.291296508,0.0,1.0
1985-03-08,27.75,28.25,27.38,28.0,26400,1.20101594697573,1.22265587394827,1.18500240101606,1.211835910462,609983.574193794,0.0,1.0
1985-03-11,27.12,27.5,27.0,27.25,14400,1.17374963899034,1.19019598348947,1.16855605651693,1.1793760200032,332718.313196614,0.0,1.0
1985-03-12,26.62,26.88,26.62,26.88,13696,1.1521097120178,1.16336247404352,1.1521097120178,1.16336247404352,316452.084551447,0.0,1.0
1985-03-13,25.5,26.5,25.25,26.37,27696,1.10363627559932,1.14691612954439,1.09281631211306,1.14128974853154,639928.222381489,0.0,1.0
1985-03-14,26.25,26.5,25.38,25.38,24200,1.13609616605813,1.14691612954439,1.09844269312591,1.09844269312591,559151.609677641,0.0,1.0
1985-03-15,26.62,26.75,26.25,26.37,4296,1.1521097120178,1.15773609303066,1.13609616605813,1.14128974853154,99260.9634369901,0.0,1.0
1985-03-18,26.13,26.88,25.88,26.5,7200,1.13090258358472,1.16336247404352,1.12008262009845,1.14691612954439,166359.156598307,0.0,1.0
1985-03-19,26.88,26.88,25.5,25.88,22400,1.16336247404352,1.16336247404352,1.10363627559932,1.12008262009845,517561.820528067,0.0,1.0
1985-03-20,26.62,26.75,25.62,26.5,23496,1.1521097120178,1.15773609303066,1.10882985807273,1.14691612954439,542885.381032476,0.0,1.0
1985-03-21,27.12,27.12,26.62,26.88,10496,1.17374963899034,1.17374963899034,1.1521097120178,1.16336247404352,242514.681618865,0.0,1.0
1985-03-22,26.62,27.25,26.37,27.25,89800,1.1521097120178,1.1793760200032,1.14128974853154,1.1793760200032,2074868.36979556,0.0,1.0
1985-03-25,26.75,27.0,26.5,26.62,18096,1.15773609303066,1.16855605651693,1.14691612954439,1.1521097120178,418116.013583746,0.0,1.0
1985-03-26,26.25,26.75,26.25,26.5,5000,1.13609616605813,1.15773609303066,1.13609616605813,1.14691612954439,115527.192082157,0.0,1.0
1985-03-27,26.5,26.75,26.0,26.0,7896,1.14691612954439,1.15773609303066,1.12527620257186,1.12527620257186,182440.541736144,0.0,1.0
1985-03-28,26.25,27.0,26.25,26.5,15496,1.13609616605813,1.16855605651693,1.13609616605813,1.14691612954439,358041.873701022,0.0,1.0
1985-03-29,26.5,26.75,26.0,26.25,57896,1.14691612954439,1.15773609303066,1.12527620257186,1.13609616605813,1337712.46255772,0.0,1.0
1985-04-01,26.5,26.5,26.25,26.25,23800,1.14691612954439,1.14691612954439,1.13609616605813,1.13609616605813,549909.434311072,0.0,1.0
1985-04-02,26.75,26.88,26.5,26.75,8200,1.15773609303066,1.16336247404352,1.14691612954439,1.15773609303066,189464.595014739,0.0,1.0
1985-04-03,26.75,26.75,26.5,26.75,8400,1.15773609303066,1.15773609303066,1.14691612954439,1.15773609303066,194085.682698025,0.0,1.0
1985-04-04,26.62,26.88,26.5,26.75,15800,1.1521097120178,1.16336247404352,1.14691612954439,1.15773609303066,365065.926979619,0.0,1.0
1985-04-08,26.5,26.75,26.5,26.5,12200,1.14691612954439,1.15773609303066,1.14691612954439,1.14691612954439,281886.348680466,0.0,1.0
1985-04-09,26.88,26.88,26.5,26.5,7296,1.16336247404352,1.16336247404352,1.14691612954439,1.14691612954439,168577.278686285,0.0,1.0
1985-04-10,26.88,27.0,26.75,27.0,3696,1.16336247404352,1.16855605651693,1.15773609303066,1.16855605651693,85397.700387131,0.0,1.0
1985-04-11,26.75,27.0,26.75,26.75,8400,1.15773609303066,1.16855605651693,1.15773609303066,1.15773609303066,194085.682698025,0.0,1.0
1985-04-12,26.5,26.75,26.5,26.5,38000,1.14691612954439,1.15773609303066,1.14691612954439,1.14691612954439,878006.659824401,0.0,1.0
1985-04-15,26.25,26.5,26.25,26.37,13496,1.13609616605813,1.14691612954439,1.13609616605813,1.14128974853154,311830.996868159,0.0,1.0
1985-04-16,26.25,26.5,26.25,26.5,8400,1.13609616605813,1.14691612954439,1.13609616605813,1.14691612954439,194085.682698024,0.0,1.0
1985-04-17,27.12,27.25,26.13,26.13,37800,1.17374963899034,1.1793760200032,1.13090258358472,1.13090258358472,873385.572141111,0.0,1.0
1985-04-18,26.88,27.12,26.75,27.0,13200,1.16336247404352,1.17374963899034,1.15773609303066,1.16855605651693,304991.787096896,0.0,1.0
1985-04-19,26.37,27.12,26.25,26.62,35800,1.14128974853154,1.17374963899034,1.13609616605813,1.1521097120178,827174.695308245,0.0,1.0
1985-04-22,26.37,26.5,26.13,26.37,63296,1.14128974853154,1.14691612954439,1.13090258358472,1.14128974853154,1462481.83000644,0.0,1.0
1985-04-23,26.5,26.5,26.0,26.37,46296,1.14691612954439,1.14691612954439,1.12527620257186,1.14128974853154,1069689.37692712,0.0,1.0
1985-04-24,25.88,26.25,25.88,26.25,7696,1.12008262009845,1.13609616605813,1.12008262009845,1.13609616605813,177819.454052857,0.0,1.0
1985-04-25,25.38,25.88,25.12,25.75,8896,1.09844269312591,1.12008262009845,1.0871899311002,1.11445623908559,205545.980152576,0.0,1.0
1985-04-26,25.12,25.5,25.0,25.25,37200,1.0871899311002,1.10363627559932,1.08199634862679,1.09281631211306,859522.309091249,0.0,1.0
1985-04-29,25.0,25.0,24.87,25.0,38800,1.08199634862679,1.08199634862679,1.07636996761393,1.08199634862679,896491.010557541,0.0,1.0
1985-04-30,25.25,25.38,25.0,25.0,23000,1.09281631211306,1.09844269312591,1.08199634862679,1.08199634862679,531425.083577923,0.0,1.0
1985-05-01,25.25,25.5,25.0,25.12,18600,1.09281631211306,1.10363627559932,1.08199634862679,1.0871899311002,429761.154545624,0.0,1.0
1985-05-02,25.25,25.5,25.12,25.5,13600,1.09281631211306,1.10363627559932,1.0871899311002,1.10363627559932,314233.962463467,0.0,1.0
1985-05-03,25.0,25.25,24.75,25.25,12696,1.08199634862679,1.09281631211306,1.07117638514052,1.09281631211306,293346.646135014,0.0,1.0
1985-05-06,24.75,25.12,24.75,24.87,12896,1.07117638514052,1.0871899311002,1.07117638514052,1.07636996761393,297967.733818301,0.0,1.0
1985-05-07,24.87,25.12,24.87,25.0,7600,1.07636996761393,1.0871899311002,1.07636996761393,1.08199634862679,175601.331964879,0.0,1.0
1985-05-08,24.75,25.0,24.5,25.0,14096,1.07117638514052,1.08199634862679,1.06035642165425,1.08199634862679,325694.259918018,0.0,1.0
1985-05-09,24.75,24.87,24.5,24.63,22296,1.07117638514052,1.07636996761393,1.06035642165425,1.06598280266711,515158.854932757,0.0,1.0
1985-05-10,25.5,25.5,25.0,25.0,21896,1.10363627559932,1.10363627559932,1.08199634862679,1.08199634862679,505916.679566186,0.0,1.0
1985-05-13,25.25,25.62,25.12,25.38,38896,1.09281631211306,1.10882985807273,1.0871899311002,1.09844269312591,898709.132645516,0.0,1.0
1985-05-14,25.12,25.38,25.0,25.38,34200,1.0871899311002,1.09844269312591,1.08199634862679,1.09844269312591,790205.993841955,0.0,1.0
1985-05-15,25.62,25.75,25.0,25.0,12496,1.10882985807273,1.11445623908559,1.08199634862679,1.08199634862679,288725.558451729,0.0,1.0
1985-05-16,26.25,26.25,25.25,25.62,31000,1.13609616605813,1.13609616605813,1.09281631211306,1.10882985807273,716268.590909375,0.0,1.0
1985-05-17,26.5,26.5,26.0,26.37,40496,1.14691612954439,1.14691612954439,1.12527620257186,1.14128974853154,935677.834111815,0.0,1.0
1985-05-20,26.13,26.75,26.13,26.62,41000,1.13090258358472,1.15773609303066,1.13090258358472,1.1521097120178,947322.975073691,0.0,1.0
1985-05-21,26.37,26.5,26.13,26.13,13600,1.14128974853154,1.14691612954439,1.13090258358472,1.13090258358472,314233.962463467,0.0,1.0
1985-05-22,25.88,26.25,25.88,26.25,15896,1.12008262009845,1.13609616605813,1.12008262009845,1.13609616605813,367284.049067595,0.0,1.0
1985-05-23,25.88,26.13,25.88,26.0,5496,1.12008262009845,1.13090258358472,1.12008262009845,1.12527620257186,126987.489536708,0.0,1.0
1985-05-24,25.88,26.13,25.88,25.88,4800,1.12008262009845,1.13090258358472,1.12008262009845,1.12008262009845,110906.104398871,0.0,1.0
1985-05-28,25.75,26.0,25.75,25.88,12496,1.11445623908559,1.12527620257186,1.11445623908559,1.12008262009845,288725.558451728,0.0,1.0
1985-05-29,25.75,26.0,25.75,25.75,27800,1.11445623908559,1.12527620257186,1.11445623908559,1.11445623908559,642331.187976797,0.0,1.0
1985-05-30,25.88,26.13,25.75,25.75,34200,1.12008262009845,1.13090258358472,1.11445623908559,1.11445623908559,790205.993841958,0.0,1.0
1985-05-31,26.0,26.0,25.75,25.75,24296,1.12527620257186,1.12527620257186,1.11445623908559,1.11445623908559,561369.73176562,0.0,1.0
1985-06-03,25.88,26.0,25.62,26.0,24200,1.12008262009845,1.12527620257186,1.10882985807273,1.12527620257186,559151.609677643,0.0,1.0
1985-06-04,26.13,26.25,25.75,25.75,6400,1.13090258358472,1.13609616605813,1.11445623908559,1.11445623908559,147874.805865161,0.0,1.0
1985-06-05,26.25,26.5,26.13,26.37,21496,1.13609616605813,1.14691612954439,1.13090258358472,1.14128974853154,496674.50419961,0.0,1.0
1985-06-06,26.25,26.37,26.13,26.37,9000,1.13609616605813,1.14128974853154,1.13090258358472,1.14128974853154,207948.945747883,0.0,1.0
1985-06-07,25.12,26.0,24.87,26.0,51800,1.0871899311002,1.12527620257186,1.07636996761393,1.12527620257186,1196861.70997115,0.0,1.0
1985-06-10,24.75,25.12,24.5,24.75,40400,1.07117638514052,1.0871899311002,1.06035642165425,1.07117638514052,933459.712023833,0.0,1.0
1985-06-11,24.63,25.12,24.63,24.75,20496,1.06598280266711,1.0871899311002,1.06598280266711,1.07117638514052,473569.065783181,0.0,1.0
1985-06-12,24.25,24.87,24.12,24.5,28000,1.04953645816798,1.07636996761393,1.04391007715512,1.06035642165425,646952.275660085,0.0,1.0
1985-06-13,23.75,24.5,23.5,24.38,25496,1.02789653119545,1.06035642165425,1.01707656770918,1.05516283918084,589096.257865337,0.0,1.0
1985-06-14,24.12,24.25,23.75,23.75,23496,1.04391007715512,1.04953645816798,1.02789653119545,1.02789653119545,542885.381032477,0.0,1.0
1985-06-17,23.75,24.12,23.75,24.0,35400,1.02789653119545,1.04391007715512,1.02789653119545,1.03871649468172,817932.519941674,0.0,1.0
1985-06-18,23.88,24.0,23.5,23.75,26896,1.03352291220831,1.03871649468172,1.01707656770918,1.02789653119545,621443.87164834,0.0,1.0
1985-06-19,23.25,23.88,23.0,23.88,29696,1.00625660422291,1.03352291220831,0.995436640736644,1.03352291220831,686139.099214352,0.0,1.0
1985-06-20,23.13,23.25,22.88,23.25,41696,1.0010630217495,1.00625660422291,0.990243058263236,1.00625660422291,963404.360211532,0.0,1.0
1985-06-21,23.62,24.12,23.0,23.13,95496,1.02227015018259,1.04391007715512,0.995436640736644,1.0010630217495,2206476.94701554,0.0,1.0
1985-06-24,24.63,24.87,23.62,23.75,23800,1.06598280266711,1.07636996761393,1.02227015018259,1.02789653119545,549909.43431107,0.0,1.0
1985-06-25,25.0,25.25,24.63,24.63,48800,1.08199634862679,1.09281631211306,1.06598280266711,1.06598280266711,1127545.39472186,0.0,1.0
1985-06-26,24.75,25.0,24.75,24.87,23800,1.07117638514052,1.08199634862679,1.07117638514052,1.07636996761393,549909.43431107,0.0,1.0
1985-06-27,24.5,24.75,24.12,24.5,12696,1.06035642165425,1.07117638514052,1.04391007715512,1.06035642165425,293346.646135015,0.0,1.0
1985-06-28,24.25,24.5,24.0,24.5,18496,1.04953645816798,1.06035642165425,1.03871649468172,1.06035642165425,427358.188950319,0.0,1.0
1985-07-01,25.5,25.5,24.38,24.38,16000,1.10363627559932,1.10363627559932,1.05516283918084,1.05516283918084,369687.014662905,0.0,1.0
1985-07-02,25.0,25.5,24.63,25.5,38000,1.08199634862679,1.10363627559932,1.06598280266711,1.10363627559932,878006.659824395,0.0,1.0
1985-07-03,24.87,25.0,24.5,25.0,11400,1.07636996761393,1.08199634862679,1.06035642165425,1.08199634862679,263401.997947319,0.0,1.0
1985-07-05,24.87,25.0,24.87,25.0,12600,1.07636996761393,1.08199634862679,1.07636996761393,1.08199634862679,291128.524047037,0.0,1.0
1985-07-08,24.63,24.87,24.38,24.87,9296,1.06598280266711,1.07636996761393,1.05516283918084,1.07636996761393,214788.155519148,0.0,1.0
1985-07-09,24.63,24.75,24.5,24.63,21296,1.06598280266711,1.07117638514052,1.06035642165425,1.06598280266711,492053.416516326,0.0,1.0
1985-07-10,25.0,25.0,24.63,24.63,28496,1.08199634862679,1.08199634862679,1.06598280266711,1.06598280266711,658412.573114631,0.0,1.0
1985-07-11,25.0,25.25,24.75,24.75,30600,1.08199634862679,1.09281631211306,1.07117638514052,1.07117638514052,707026.415542803,0.0,1.0
1985-07-12,25.62,25.75,25.12,25.12,17600,1.10882985807273,1.11445623908559,1.0871899311002,1.0871899311002,406655.716129195,0.0,1.0
1985-07-15,25.75,25.88,25.62,25.75,15296,1.11445623908559,1.12008262009845,1.10882985807273,1.11445623908559,353420.786017737,0.0,1.0
1985-07-16,25.88,25.88,25.62,25.75,26096,1.12008262009845,1.12008262009845,1.10882985807273,1.11445623908559,602959.520915197,0.0,1.0
1985-07-17,25.88,26.25,25.88,26.0,64096,1.12008262009845,1.13609616605813,1.12008262009845,1.12527620257186,1480966.18073959,0.0,1.0
1985-07-18,25.12,25.88,25.12,25.88,19400,1.0871899311002,1.12008262009845,1.0871899311002,1.12008262009845,448245.50527877,0.0,1.0
1985-07-19,25.88,25.88,25.0,25.12,82200,1.12008262009845,1.12008262009845,1.08199634862679,1.0871899311002,1899267.03783067,0.0,1.0
1985-07-22,25.5,25.88,25.5,25.62,27696,1.10363627559932,1.12008262009845,1.10363627559932,1.10882985807273,639928.222381489,0.0,1.0
1985-07-23,25.5,25.75,25.5,25.5,15296,1.10363627559932,1.11445623908559,1.10363627559932,1.10363627559932,353420.786017737,0.0,1.0
1985-07-24,24.75,25.5,24.75,25.38,40696,1.07117638514052,1.10363627559932,1.07117638514052,1.09844269312591,940298.921795096,0.0,1.0
1985-07-25,25.12,25.25,24.87,25.0,23800,1.0871899311002,1.09281631211306,1.07636996761393,1.08199634862679,549909.434311068,0.0,1.0
1985-07-26,24.5,25.0,24.5,24.87,56496,1.06035642165425,1.08199634862679,1.06035642165425,1.07636996761393,1305364.84877472,0.0,1.0
1985-07-29,23.88,24.5,23.75,24.38,21400,1.03352291220831,1.06035642165425,1.02789653119545,1.05516283918084,494456.382111633,0.0,1.0
1985-07-30,24.38,24.5,24.12,24.25,15096,1.05516283918084,1.06035642165425,1.04391007715512,1.04953645816798,348799.698334451,0.0,1.0
1985-07-31,24.5,24.75,24.0,24.25,45496,1.06035642165425,1.07117638514052,1.03871649468172,1.04953645816798,1051205.02619397,0.0,1.0
1985-08-01,25.12,25.38,24.75,24.75,7800,1.0871899311002,1.09844269312591,1.07117638514052,1.07117638514052,180222.419648165,0.0,1.0
1985-08-02,25.25,25.25,24.63,25.12,15400,1.09281631211306,1.09281631211306,1.06598280266711,1.0871899311002,355823.751613044,0.0,1.0
1985-08-05,24.0,25.0,24.0,25.0,16296,1.03871649468172,1.08199634862679,1.03871649468172,1.08199634862679,376526.224434166,0.0,1.0
1985-08-06,24.12,24.38,24.0,24.0,24496,1.04391007715512,1.05516283918084,1.03871649468172,1.03871649468172,565990.819448909,0.0,1.0
1985-08-07,24.12,24.5,24.12,24.12,24696,1.04391007715512,1.06035642165425,1.04391007715512,1.04391007715512,570611.907132195,0.0,1.0
1985-08-08,24.38,24.5,23.88,24.25,36496,1.05516283918084,1.06035642165425,1.03352291220831,1.04953645816798,843256.080446087,0.0,1.0
1985-08-09,24.12,24.5,24.12,24.5,25896,1.04391007715512,1.06035642165425,1.04391007715512,1.06035642165425,598338.433231913,0.0,1.0
1985-08-12,24.12,24.38,24.12,24.12,37696,1.04391007715512,1.05516283918084,1.04391007715512,1.04391007715512,870982.606545806,0.0,1.0
1985-08-13,23.5,24.25,23.5,24.12,31496,1.01707656770918,1.04953645816798,1.01707656770918,1.04391007715512,727728.888363927,0.0,1.0
1985-08-14,23.37,23.88,23.25,23.75,44496,1.01145018669632,1.03352291220831,1.00625660422291,1.02789653119545,1028099.58777754,0.0,1.0
1985-08-15,23.25,23.75,23.25,23.62,35896,1.00625660422291,1.02789653119545,1.00625660422291,1.02227015018259,829392.817396228,0.0,1.0
1985-08-16,23.37,23.62,23.0,23.13,29696,1.01145018669632,1.02227015018259,0.995436640736644,1.0010630217495,686139.099214351,0.0,1.0
1985-08-19,23.75,23.75,23.25,23.37,26400,1.02789653119545,1.02789653119545,1.00625660422291,1.01145018669632,609983.574193791,0.0,1.0
1985-08-20,23.75,23.75,23.37,23.5,17096,1.02789653119545,1.02789653119545,1.01145018669632,1.01707656770918,395010.575167312,0.0,1.0
1985-08-21,24.0,24.5,23.62,23.62,43096,1.03871649468172,1.06035642165425,1.02227015018259,1.02227015018259,995751.973994529,0.0,1.0
1985-08-22,23.75,23.88,23.62,23.75,27896,1.02789653119545,1.03352291220831,1.02227015018259,1.02789653119545,644549.310064772,0.0,1.0
1985-08-23,23.88,23.88,23.62,23.62,7096,1.03352291220831,1.03352291220831,1.02227015018259,1.02227015018259,163956.191002998,0.0,1.0
1985-08-26,23.25,23.62,23.25,23.62,7696,1.00625660422291,1.02227015018259,1.00625660422291,1.02227015018259,177819.454052857,0.0,1.0
1985-08-27,23.75,23.88,23.5,23.5,10000,1.02789653119545,1.03352291220831,1.01707656770918,1.01707656770918,231054.384164315,0.0,1.0
1985-08-28,23.88,24.0,23.5,23.62,26600,1.03352291220831,1.03871649468172,1.01707656770918,1.02227015018259,614604.661877077,0.0,1.0
1985-08-29,24.0,24.12,23.88,23.88,27200,1.03871649468172,1.04391007715512,1.03352291220831,1.03352291220831,628467.924926935,0.0,1.0
1985-08-30,23.88,24.0,23.62,23.88,11896,1.03352291220831,1.03871649468172,1.02227015018259,1.03352291220831,274862.295401869,0.0,1.0
1985-09-03,23.75,24.0,23.75,24.0,13296,1.02789653119545,1.03871649468172,1.02789653119545,1.03871649468172,307209.909184873,0.0,1.0
1985-09-04,23.13,24.0,23.13,24.0,56200,1.0010630217495,1.03871649468172,1.0010630217495,1.03871649468172,1298525.63900346,0.0,1.0
1985-09-05,22.75,23.37,22.75,23.13,41000,0.984616677250377,1.01145018669632,0.984616677250377,1.0010630217495,947322.975073692,0.0,1.0
1985-09-06,22.88,23.13,22.62,23.0,29296,0.990243058263236,1.0010630217495,0.978990296237517,0.995436640736644,676896.923847778,0.0,1.0
1985-09-09,22.75,22.88,22.5,22.88,30696,0.984616677250377,0.990243058263236,0.973796713764109,0.990243058263236,709244.537630781,0.0,1.0
1985-09-10,22.0,22.88,21.87,22.0,32600,0.952156786791573,0.990243058263236,0.946530405778714,0.952156786791573,753237.292375667,0.0,1.0
1985-09-11,22.0,22.12,21.75,22.0,23800,0.952156786791573,0.957350369264982,0.941336823305305,0.952156786791573,549909.43431107,0.0,1.0
1985-09-12,22.25,22.5,22.0,22.0,23000,0.962976750277841,0.973796713764109,0.952156786791573,0.952156786791573,531425.083577925,0.0,1.0
1985-09-13,21.63,22.25,21.5,22.25,59000,0.936143240831896,0.962976750277841,0.930516859819037,0.962976750277841,1363220.86656946,0.0,1.0
1985-09-16,21.38,21.5,21.38,21.38,10296,0.925323277345629,0.930516859819037,0.925323277345629,0.925323277345629,237893.593935579,0.0,1.0
1985-09-17,20.5,21.38,19.88,21.38,31296,0.887237005873966,0.925323277345629,0.860403496428021,0.925323277345629,723107.80068064,0.0,1.0
1985-09-18,20.62,20.75,20.25,20.37,50200,0.892430588347374,0.898056969360234,0.876417042387698,0.881610624861106,1159893.00850486,0.0,1.0
1985-09-19,20.75,21.0,20.5,20.5,24200,0.898056969360234,0.908876932846501,0.887237005873966,0.887237005873966,559151.609677642,0.0,1.0
1985-09-20,21.38,21.75,20.75,20.75,28896,0.925323277345629,0.941336823305305,0.898056969360234,0.898056969360234,667654.748481205,0.0,1.0
1985-09-23,21.87,22.5,21.75,21.75,33496,0.946530405778714,0.973796713764109,0.941336823305305,0.941336823305305,773939.76519679,0.0,1.0
1985-09-24,21.87,22.0,21.63,21.75,19696,0.946530405778714,0.952156786791573,0.936143240831896,0.941336823305305,455084.715050035,0.0,1.0
1985-09-25,21.0,21.87,20.62,21.63,113800,0.908876932846501,0.946530405778714,0.892430588347374,0.936143240831896,2629398.89178991,0.0,1.0
1985-09-26,21.25,21.25,20.62,20.75,6096,0.919696896332769,0.919696896332769,0.892430588347374,0.898056969360234,140850.752586567,0.0,1.0
1985-09-30,21.25,21.5,20.88,21.0,23000,0.919696896332769,0.930516859819037,0.903683350373093,0.908876932846501,531425.083577925,0.0,1.0
1985-10-01,22.25,22.75,21.25,21.5,34000,0.962976750277841,0.984616677250377,0.919696896332769,0.930516859819037,785584.906158671,0.0,1.0
1985-10-02,22.25,22.75,22.12,22.5,10800,0.962976750277841,0.984616677250377,0.957350369264982,0.973796713764109,249538.73489746,0.0,1.0
1985-10-03,22.88,22.88,22.0,22.25,15296,0.990243058263236,0.990243058263236,0.952156786791573,0.962976750277841,353420.786017736,0.0,1.0
1985-10-04,22.62,22.75,22.5,22.75,8496,0.978990296237517,0.984616677250377,0.973796713764109,0.984616677250377,196303.804786002,0.0,1.0
1985-10-07,22.88,23.13,22.75,22.75,12800,0.990243058263236,1.0010630217495,0.984616677250377,0.984616677250377,295749.611730323,0.0,1.0
1985-10-08,23.0,23.25,22.62,22.62,29600,0.995436640736644,1.00625660422291,0.978990296237517,0.978990296237517,683920.977126373,0.0,1.0
1985-10-09,23.25,23.5,23.0,23.0,11600,1.00625660422291,1.01707656770918,0.995436640736644,0.995436640736644,268023.085630606,0.0,1.0
1985-10-10,22.88,23.25,22.88,23.13,9200,0.990243058263236,1.00625660422291,0.990243058263236,1.0010630217495,212570.03343117,0.0,1.0
1985-10-11,23.25,23.75,22.88,22.88,13096,1.00625660422291,1.02789653119545,0.990243058263236,0.990243058263236,302588.821501588,0.0,1.0
1985-10-14,23.62,23.62,23.37,23.37,3896,1.02227015018259,1.02227015018259,1.01145018669632,1.01145018669632,90018.7880704171,0.0,1.0
1985-10-15,24.63,24.63,23.5,23.5,28296,1.06598280266711,1.06598280266711,1.01707656770918,1.01707656770918,653791.485431347,0.0,1.0
1985-10-16,24.25,24.63,24.25,24.63,30800,1.04953645816798,1.06598280266711,1.04953645816798,1.06598280266711,711647.503226093,0.0,1.0
1985-10-17,22.75,24.12,22.75,24.12,15800,0.984616677250377,1.04391007715512,0.984616677250377,1.04391007715512,365065.926979618,0.0,1.0
1985-10-18,23.25,23.37,22.88,23.25,24000,1.00625660422291,1.01145018669632,0.990243058263236,1.00625660422291,554530.521994358,0.0,1.0
1985-10-21,22.5,23.13,22.5,23.13,12496,0.973796713764109,1.0010630217495,0.973796713764109,1.0010630217495,288725.558451728,0.0,1.0
1985-10-22,22.25,22.62,22.12,22.25,44696,0.962976750277841,0.978990296237517,0.957350369264982,0.962976750277841,1032720.67546082,0.0,1.0
1985-10-23,22.5,22.5,22.0,22.12,35600,0.973796713764109,0.973796713764109,0.952156786791573,0.957350369264982,822553.607624962,0.0,1.0
1985-10-24,23.0,23.13,22.5,22.5,12696,0.995436640736644,1.0010630217495,0.973796713764109,0.973796713764109,293346.646135015,0.0,1.0
1985-10-25,23.0,23.13,22.75,23.0,7896,0.995436640736644,1.0010630217495,0.984616677250377,0.995436640736644,182440.541736143,0.0,1.0
1985-10-28,23.25,23.25,22.75,22.88,13096,1.00625660422291,1.00625660422291,0.984616677250377,0.990243058263236,302588.821501588,0.0,1.0
1985-10-29,24.25,24.25,23.0,23.0,27200,1.04953645816798,1.04953645816798,0.995436640736644,0.995436640736644,628467.924926939,0.0,1.0
1985-10-30,24.25,24.75,24.0,24.5,21896,1.04953645816798,1.07117638514052,1.03871649468172,1.06035642165425,505916.679566186,0.0,1.0
1985-10-31,24.25,24.75,24.12,24.12,16000,1.04953645816798,1.07117638514052,1.04391007715512,1.04391007715512,369687.014662906,0.0,1.0
1985-11-01,24.0,24.25,23.88,24.25,16200,1.03871649468172,1.04953645816798,1.03352291220831,1.04953645816798,374308.102346189,0.0,1.0
1985-11-04,24.87,25.0,24.12,24.38,24696,1.07636996761393,1.08199634862679,1.04391007715512,1.05516283918084,570611.907132192,0.0,1.0
1985-11-05,25.0,25.38,24.63,24.87,23000,1.08199634862679,1.09844269312591,1.06598280266711,1.07636996761393,531425.083577923,0.0,1.0
1985-11-06,25.25,25.25,24.63,25.0,18296,1.09281631211306,1.09281631211306,1.06598280266711,1.08199634862679,422737.101267029,0.0,1.0
1985-11-07,24.38,25.0,24.38,24.87,12600,1.05516283918084,1.08199634862679,1.05516283918084,1.07636996761393,291128.524047038,0.0,1.0
1985-11-08,25.0,25.12,24.25,24.38,13800,1.08199634862679,1.0871899311002,1.04953645816798,1.05516283918084,318855.050146754,0.0,1.0
1985-11-11,25.5,25.5,24.75,25.0,11400,1.10363627559932,1.10363627559932,1.07117638514052,1.08199634862679,263401.99794732,0.0,1.0
1985-11-12,24.63,25.38,24.63,25.25,25496,1.06598280266711,1.09844269312591,1.06598280266711,1.09281631211306,589096.257865338,0.0,1.0
1985-11-13,24.12,24.87,24.12,24.75,8200,1.04391007715512,1.07636996761393,1.04391007715512,1.07117638514052,189464.595014739,0.0,1.0
1985-11-14,24.5,24.87,24.0,24.0,18000,1.06035642165425,1.07636996761393,1.03871649468172,1.03871649468172,415897.891495768,0.0,1.0
1985-11-15,24.38,24.75,24.25,24.5,16096,1.05516283918084,1.07117638514052,1.04953645816798,1.06035642165425,371905.136750883,0.0,1.0
1985-11-18,24.75,24.87,24.38,24.63,19496,1.07117638514052,1.07636996761393,1.05516283918084,1.06598280266711,450463.627366749,0.0,1.0
1985-11-19,24.75,24.87,24.5,24.75,21496,1.07117638514052,1.07636996761393,1.06035642165425,1.07117638514052,496674.504199612,0.0,1.0
1985-11-20,24.38,24.75,24.38,24.63,11200,1.05516283918084,1.07117638514052,1.05516283918084,1.06598280266711,258780.910264034,0.0,1.0
1985-11-21,25.25,25.25,24.38,24.38,28000,1.09281631211306,1.09281631211306,1.05516283918084,1.05516283918084,646952.27566008,0.0,1.0
1985-11-22,25.25,25.25,25.0,25.25,45696,1.09281631211306,1.09281631211306,1.08199634862679,1.09281631211306,1055826.11387725,0.0,1.0
1985-11-25,24.75,25.12,24.5,25.12,46496,1.07117638514052,1.0871899311002,1.06035642165425,1.0871899311002,1074310.4646104,0.0,1.0
1985-11-26,24.25,24.63,24.25,24.5,84000,1.04953645816798,1.06598280266711,1.04953645816798,1.06035642165425,1940856.82698025,0.0,1.0
1985-11-27,25.0,25.0,24.25,24.38,45600,1.08199634862679,1.08199634862679,1.04953645816798,1.05516283918084,1053607.99178927,0.0,1.0
1985-11-29,24.5,25.38,24.5,25.25,9600,1.06035642165425,1.09844269312591,1.06035642165425,1.09281631211306,221812.208797743,0.0,1.0
1985-12-02,24.63,24.87,24.5,24.63,129400,1.06598280266711,1.07636996761393,1.06035642165425,1.06598280266711,2989843.73108624,0.0,1.0
1985-12-03,24.87,24.87,24.25,24.87,31896,1.07636996761393,1.07636996761393,1.04953645816798,1.07636996761393,736971.063730498,0.0,1.0
1985-12-04,25.25,25.5,24.63,24.87,29200,1.09281631211306,1.10363627559932,1.06598280266711,1.07636996761393,674678.801759797,0.0,1.0
1985-12-05,25.38,25.62,25.25,25.5,55296,1.09844269312591,1.10882985807273,1.09281631211306,1.10363627559932,1277638.322675,0.0,1.0
1985-12-06,25.12,25.38,24.63,25.25,31096,1.0871899311002,1.09844269312591,1.06598280266711,1.09281631211306,718486.712997352,0.0,1.0
1985-12-09,25.25,25.5,25.0,25.12,21800,1.09281631211306,1.10363627559932,1.08199634862679,1.0871899311002,503698.557478205,0.0,1.0
1985-12-10,25.12,25.25,24.75,25.0,56600,1.0871899311002,1.09281631211306,1.07117638514052,1.08199634862679,1307767.81437002,0.0,1.0
1985-12-11,25.88,25.88,25.0,25.12,32200,1.12008262009845,1.12008262009845,1.08199634862679,1.0871899311002,743995.117009095,0.0,1.0
1985-12-12,26.0,26.0,25.75,25.75,23200,1.12527620257186,1.12527620257186,1.11445623908559,1.11445623908559,536046.171261211,0.0,1.0
1985-12-13,26.37,26.5,25.75,25.75,42800,1.14128974853154,1.14691612954439,1.11445623908559,1.11445623908559,988912.764223265,0.0,1.0
1985-12-16,27.0,27.0,26.25,26.5,59496,1.16855605651693,1.16855605651693,1.13609616605813,1.14691612954439,1374681.16402401,0.0,1.0
1985-12-17,26.88,27.12,26.62,26.75,28400,1.16336247404352,1.17374963899034,1.1521097120178,1.15773609303066,656194.451026656,0.0,1.0
1985-12-18,26.75,27.25,26.62,27.0,44096,1.15773609303066,1.1793760200032,1.1521097120178,1.16855605651693,1018857.41241097,0.0,1.0
1985-12-19,26.75,27.0,26.62,26.88,20400,1.15773609303066,1.16855605651693,1.1521097120178,1.16336247404352,471350.943695204,0.0,1.0
1985-12-20,27.38,27.38,26.5,26.62,53000,1.18500240101606,1.18500240101606,1.14691612954439,1.1521097120178,1224588.23607087,0.0,1.0
1985-12-23,27.38,27.75,27.12,27.12,29096,1.18500240101606,1.20101594697573,1.17374963899034,1.17374963899034,672275.83616449,0.0,1.0
1985-12-24,27.25,27.5,27.0,27.25,16496,1.1793760200032,1.19019598348947,1.16855605651693,1.1793760200032,381147.312117454,0.0,1.0
1985-12-26,27.38,27.5,27.12,27.12,4600,1.18500240101606,1.19019598348947,1.17374963899034,1.17374963899034,106285.016715585,0.0,1.0
1985-12-27,27.63,27.75,27.25,27.25,13400,1.19582236450233,1.20101594697573,1.1793760200032,1.1793760200032,309612.874780181,0.0,1.0
1985-12-30,28.0,28.0,27.5,27.5,10800,1.211835910462,1.211835910462,1.19019598348947,1.19019598348947,249538.734897461,0.0,1.0
1985-12-31,28.25,28.5,27.75,28.0,18600,1.22265587394827,1.23347583743454,1.20101594697573,1.211835910462,429761.154545626,0.0,1.0
1986-01-02,27.75,28.12,27.63,28.12,13496,1.20101594697573,1.21702949293541,1.19582236450233,1.21702949293541,311830.996868161,0.0,1.0
1986-01-03,27.5,28.0,27.5,27.63,35200,1.19019598348947,1.211835910462,1.19019598348947,1.19582236450233,813311.432258387,0.0,1.0
1986-01-06,27.5,27.87,27.38,27.5,15600,1.19019598348947,1.20620952944914,1.18500240101606,1.19019598348947,360444.83929633,0.0,1.0
1986-01-07,27.5,27.75,27.5,27.75,14896,1.19019598348947,1.20101594697573,1.19019598348947,1.20101594697573,344178.610651163,0.0,1.0
1986-01-08,26.25,27.75,26.25,27.75,41600,1.13609616605813,1.20101594697573,1.13609616605813,1.20101594697573,961186.238123548,0.0,1.0
1986-01-09,26.62,27.0,26.25,26.25,25096,1.1521097120178,1.16855605651693,1.13609616605813,1.13609616605813,579854.082498767,0.0,1.0
1986-01-10,26.62,27.12,26.62,26.88,13000,1.1521097120178,1.17374963899034,1.1521097120178,1.16336247404352,300370.699413611,0.0,1.0
1986-01-13,26.88,27.12,26.88,26.88,64696,1.16336247404352,1.17374963899034,1.16336247404352,1.16336247404352,1494829.44378946,0.0,1.0
1986-01-14,27.5,27.75,27.25,27.38,18096,1.19019598348947,1.20101594697573,1.1793760200032,1.18500240101606,418116.013583743,0.0,1.0
1986-01-15,28.25,28.5,27.5,27.5,38496,1.22265587394827,1.23347583743454,1.19019598348947,1.19019598348947,889466.957278947,0.0,1.0
1986-01-16,28.12,28.5,28.0,28.5,15296,1.21702949293541,1.23347583743454,1.211835910462,1.23347583743454,353420.786017737,0.0,1.0
1986-01-17,28.0,28.25,28.0,28.0,13296,1.211835910462,1.22265587394827,1.211835910462,1.211835910462,307209.909184874,0.0,1.0
1986-01-20,27.63,27.87,27.5,27.75,14200,1.19582236450233,1.20620952944914,1.19019598348947,1.20101594697573,328097.225513326,0.0,1.0
1986-01-21,27.75,28.0,27.75,28.0,7896,1.20101594697573,1.211835910462,1.20101594697573,1.211835910462,182440.541736144,0.0,1.0
1986-01-22,27.75,28.0,27.63,27.63,19496,1.20101594697573,1.211835910462,1.19582236450233,1.19582236450233,450463.62736675,0.0,1.0
1986-01-23,27.63,27.75,27.63,27.63,13000,1.19582236450233,1.20101594697573,1.19582236450233,1.19582236450233,300370.699413609,0.0,1.0
1986-01-24,27.75,27.87,27.63,27.63,3600,1.20101594697573,1.20620952944914,1.19582236450233,1.19582236450233,83179.5782991537,0.0,1.0
1986-01-27,28.25,28.38,27.75,27.87,28696,1.22265587394827,1.22828225496113,1.20101594697573,1.20620952944914,663033.660797919,0.0,1.0
1986-01-28,28.12,28.25,27.87,28.12,23000,1.21702949293541,1.22265587394827,1.20620952944914,1.21702949293541,531425.083577925,0.0,1.0
1986-01-29,28.0,28.38,28.0,28.38,21600,1.211835910462,1.22828225496113,1.211835910462,1.22828225496113,499077.469794921,0.0,1.0
1986-01-30,27.75,28.12,27.75,27.87,27200,1.20101594697573,1.21702949293541,1.20101594697573,1.20620952944914,628467.924926939,0.0,1.0
1986-01-31,27.87,28.12,27.63,27.63,7296,1.20620952944914,1.21702949293541,1.19582236450233,1.19582236450233,168577.278686285,0.0,1.0
1986-02-03,27.87,28.12,27.75,28.0,11400,1.20620952944914,1.21702949293541,1.20101594697573,1.211835910462,263401.99794732,0.0,1.0
1986-02-04,27.87,28.0,27.5,27.75,29800,1.20620952944914,1.211835910462,1.19019598348947,1.20101594697573,688542.064809661,0.0,1.0
1986-02-05,27.0,27.87,27.0,27.63,20600,1.16855605651693,1.20620952944914,1.16855605651693,1.19582236450233,475972.031378489,0.0,1.0
1986-02-06,27.38,27.63,27.0,27.0,12400,1.18500240101606,1.19582236450233,1.16855605651693,1.16855605651693,286507.43636375,0.0,1.0
1986-02-07,27.5,27.75,27.25,27.25,19400,1.19019598348947,1.20101594697573,1.1793760200032,1.1793760200032,448245.50527877,0.0,1.0
1986-02-10,27.5,27.87,27.5,27.5,24296,1.19019598348947,1.20620952944914,1.19019598348947,1.19019598348947,561369.731765618,0.0,1.0
1986-02-11,27.75,28.38,27.5,27.5,33896,1.20101594697573,1.22828225496113,1.19019598348947,1.19019598348947,783181.940563365,0.0,1.0
1986-02-12,28.38,28.62,27.63,27.63,24400,1.22828225496113,1.23866941990795,1.19582236450233,1.19582236450233,563772.697360928,0.0,1.0
1986-02-13,28.5,28.75,28.25,28.62,13600,1.23347583743454,1.24429580092081,1.22265587394827,1.23866941990795,314233.962463468,0.0,1.0
1986-02-14,28.5,28.88,28.38,28.5,13896,1.23347583743454,1.24992218193366,1.22828225496113,1.23347583743454,321073.172234732,0.0,1.0
1986-02-18,28.75,28.88,28.5,28.75,18696,1.24429580092081,1.24992218193366,1.23347583743454,1.24429580092081,431979.276633602,0.0,1.0
1986-02-19,28.12,28.75,28.0,28.5,17200,1.21702949293541,1.24429580092081,1.211835910462,1.23347583743454,397413.540762622,0.0,1.0
1986-02-20,28.38,28.38,28.0,28.25,11496,1.22828225496113,1.22828225496113,1.211835910462,1.22265587394827,265620.120035296,0.0,1.0
1986-02-21,29.25,29.25,28.25,28.25,28600,1.26593572789334,1.26593572789334,1.22265587394827,1.22265587394827,660815.538709942,0.0,1.0
1986-02-24,30.0,30.12,28.75,29.0,52496,1.29839561835215,1.30358920082555,1.24429580092081,1.25511576440707,1212943.09510898,0.0,1.0
1986-02-25,29.75,30.63,29.37,30.12,22000,1.28757565486588,1.32566192633754,1.27112931036675,1.30358920082555,508319.645161492,0.0,1.0
1986-02-26,29.75,30.0,29.62,29.88,25000,1.28757565486588,1.29839561835215,1.28194927385302,1.29320203587874,577635.960410786,0.0,1.0
1986-02-27,29.88,29.88,29.37,29.75,13000,1.29320203587874,1.29320203587874,1.27112931036675,1.28757565486588,300370.699413609,0.0,1.0
1986-02-28,30.5,30.75,29.88,30.0,71296,1.32003554532468,1.33085550881095,1.29320203587874,1.29839561835215,1647325.3373379,0.0,1.0
1986-03-03,30.5,30.75,30.0,30.5,20096,1.32003554532468,1.33085550881095,1.29839561835215,1.32003554532468,464326.890416608,0.0,1.0
1986-03-04,30.12,30.75,30.12,30.63,19000,1.30358920082555,1.33085550881095,1.30358920082555,1.32566192633754,439003.3299122,0.0,1.0
1986-03-05,29.25,30.0,29.13,30.0,13000,1.26593572789334,1.29839561835215,1.26074214541993,1.29839561835215,300370.69941361,0.0,1.0
1986-03-06,29.75,29.88,29.13,29.5,14800,1.28757565486588,1.29320203587874,1.26074214541993,1.27675569137961,341960.488563186,0.0,1.0
1986-03-07,29.25,29.75,29.25,29.75,33200,1.26593572789334,1.28757565486588,1.26593572789334,1.28757565486588,767100.555425527,0.0,1.0
1986-03-10,29.25,29.37,28.75,29.13,20696,1.26593572789334,1.27112931036675,1.24429580092081,1.26074214541993,478190.153466467,0.0,1.0
1986-03-11,29.62,29.62,28.75,29.62,25096,1.28194927385302,1.28194927385302,1.24429580092081,1.28194927385302,579854.082498764,0.0,1.0
1986-03-12,29.37,30.0,29.37,29.75,24800,1.27112931036675,1.29839561835215,1.27112931036675,1.28757565486588,573014.872727501,0.0,1.0
1986-03-13,29.5,29.75,29.13,29.37,18600,1.27675569137961,1.28757565486588,1.26074214541993,1.27112931036675,429761.154545626,0.0,1.0
1986-03-14,29.0,29.75,28.75,29.5,26800,1.25511576440707,1.28757565486588,1.24429580092081,1.27675569137961,619225.749560366,0.0,1.0
1986-03-17,28.62,28.75,28.0,28.5,41696,1.23866941990795,1.24429580092081,1.211835910462,1.23347583743454,963404.360211526,0.0,1.0
1986-03-18,28.88,29.0,28.38,28.38,32896,1.24992218193366,1.25511576440707,1.22828225496113,1.22828225496113,760076.502146934,0.0,1.0
1986-03-19,29.37,29.62,29.0,29.0,38000,1.27112931036675,1.28194927385302,1.25511576440707,1.25511576440707,878006.659824397,0.0,1.0
1986-03-20,28.75,29.5,28.62,29.13,24096,1.24429580092081,1.27675569137961,1.23866941990795,1.26074214541993,556748.644082332,0.0,1.0
1986-03-21,29.88,29.88,28.5,28.75,112400,1.29320203587874,1.29320203587874,1.23347583743454,1.24429580092081,2597051.27800689,0.0,1.0
1986-03-24,29.62,30.25,29.5,30.0,26896,1.28194927385302,1.30921558183841,1.27675569137961,1.29839561835215,621443.871648341,0.0,1.0
1986-03-25,29.62,29.75,29.37,29.62,12600,1.28194927385302,1.28757565486588,1.27112931036675,1.28194927385302,291128.524047037,0.0,1.0
1986-03-26,30.0,30.0,29.75,29.75,33296,1.29839561835215,1.29839561835215,1.28757565486588,1.28757565486588,769318.677513501,0.0,1.0
1986-03-27,29.88,30.0,29.62,30.0,14400,1.29320203587874,1.29839561835215,1.28194927385302,1.29839561835215,332718.313196613,0.0,1.0
1986-03-31,29.75,30.12,29.62,29.75,16000,1.28757565486588,1.30358920082555,1.28194927385302,1.28757565486588,369687.014662903,0.0,1.0
1986-04-01,30.75,30.75,29.75,30.12,74000,1.33085550881095,1.33085550881095,1.28757565486588,1.30358920082555,1709802.44281593,0.0,1.0
1986-04-02,30.12,30.87,30.0,30.87,18896,1.30358920082555,1.33604909128436,1.29839561835215,1.33604909128436,436600.364316891,0.0,1.0
1986-04-03,29.5,30.0,29.5,30.0,12800,1.27675569137961,1.29839561835215,1.27675569137961,1.29839561835215,295749.611730323,0.0,1.0
1986-04-04,29.37,29.88,29.0,29.75,20200,1.27112931036675,1.29320203587874,1.25511576440707,1.28757565486588,466729.856011917,0.0,1.0
1986-04-07,29.62,30.0,29.0,29.13,31000,1.28194927385302,1.29839561835215,1.25511576440707,1.26074214541993,716268.590909376,0.0,1.0
1986-04-08,30.12,30.25,29.75,30.0,86600,1.30358920082555,1.30921558183841,1.28757565486588,1.29839561835215,2000930.96686297,0.0,1.0
1986-04-09,29.62,30.38,29.62,30.12,13296,1.28194927385302,1.31484196285127,1.28194927385302,1.30358920082555,307209.909184873,0.0,1.0
1986-04-10,29.88,29.88,29.5,29.5,6400,1.29320203587874,1.29320203587874,1.27675569137961,1.27675569137961,147874.805865161,0.0,1.0
1986-04-11,29.75,30.12,29.25,29.88,21896,1.28757565486588,1.30358920082555,1.26593572789334,1.29320203587874,505916.679566183,0.0,1.0
1986-04-14,30.25,30.25,29.62,29.88,22800,1.30921558183841,1.30921558183841,1.28194927385302,1.29320203587874,526803.99589464,0.0,1.0
1986-04-15,29.75,30.0,29.62,30.0,20000,1.28757565486588,1.29839561835215,1.28194927385302,1.29839561835215,462108.768328629,0.0,1.0
1986-04-16,30.0,30.0,29.5,29.75,35600,1.29839561835215,1.29839561835215,1.27675569137961,1.28757565486588,822553.607624959,0.0,1.0
1986-04-17,30.25,30.25,29.62,29.75,22696,1.30921558183841,1.30921558183841,1.28194927385302,1.28757565486588,524401.030299331,0.0,1.0
1986-04-18,30.25,30.38,30.0,30.12,11000,1.30921558183841,1.31484196285127,1.29839561835215,1.30358920082555,254159.822580747,0.0,1.0
1986-04-21,30.25,30.38,30.0,30.0,16096,1.30921558183841,1.31484196285127,1.29839561835215,1.29839561835215,371905.136750882,0.0,1.0
1986-04-22,30.5,30.5,30.0,30.38,35096,1.32003554532468,1.32003554532468,1.29839561835215,1.31484196285127,810908.466663081,0.0,1.0
1986-04-23,30.0,30.25,30.0,30.0,12000,1.29839561835215,1.30921558183841,1.29839561835215,1.29839561835215,277265.260997177,0.0,1.0
1986-04-24,30.0,30.38,30.0,30.25,17096,1.29839561835215,1.31484196285127,1.29839561835215,1.30921558183841,395010.575167312,0.0,1.0
1986-04-25,29.62,30.25,29.5,30.0,16296,1.28194927385302,1.30921558183841,1.27675569137961,1.29839561835215,376526.224434167,0.0,1.0
1986-04-28,29.5,29.88,29.0,29.88,23696,1.27675569137961,1.29320203587874,1.25511576440707,1.29320203587874,547506.468715761,0.0,1.0
1986-04-29,29.0,29.75,28.88,29.37,29496,1.25511576440707,1.28757565486588,1.24992218193366,1.27112931036675,681518.011531066,0.0,1.0
1986-04-30,28.38,29.0,28.38,28.88,51000,1.22828225496113,1.25511576440707,1.22828225496113,1.24992218193366,1178377.35923801,0.0,1.0
1986-05-01,29.0,29.0,28.25,28.25,24296,1.25511576440707,1.25511576440707,1.22265587394827,1.22265587394827,561369.731765622,0.0,1.0
1986-05-02,29.25,29.5,28.75,28.75,21600,1.26593572789334,1.27675569137961,1.24429580092081,1.24429580092081,499077.469794921,0.0,1.0
1986-05-05,29.75,29.88,29.0,29.0,20296,1.28757565486588,1.29320203587874,1.25511576440707,1.25511576440707,468947.978099893,0.0,1.0
1986-05-06,29.13,29.75,28.88,29.5,25896,1.26074214541993,1.28757565486588,1.24992218193366,1.27675569137961,598338.433231912,0.0,1.0
1986-05-07,29.0,29.25,28.75,29.13,20696,1.25511576440707,1.26593572789334,1.24429580092081,1.26074214541993,478190.153466468,0.0,1.0
1986-05-08,29.37,29.5,28.75,29.0,19000,1.27112931036675,1.27675569137961,1.24429580092081,1.25511576440707,439003.329912199,0.0,1.0
1986-05-09,29.37,29.62,29.13,29.25,14096,1.27112931036675,1.28194927385302,1.26074214541993,1.26593572789334,325694.259918019,0.0,1.0
1986-05-12,29.0,29.37,29.0,29.25,5896,1.25511576440707,1.27112931036675,1.25511576440707,1.26593572789334,136229.664903281,0.0,1.0
1986-05-13,28.75,29.0,28.75,29.0,18296,1.24429580092081,1.25511576440707,1.24429580092081,1.25511576440707,422737.101267029,0.0,1.0
1986-05-14,28.75,29.0,28.5,29.0,15400,1.24429580092081,1.25511576440707,1.23347583743454,1.25511576440707,355823.751613044,0.0,1.0
1986-05-15,27.87,28.75,27.63,28.62,26200,1.20620952944914,1.24429580092081,1.19582236450233,1.23866941990795,605362.486510507,0.0,1.0
1986-05-16,27.87,28.0,27.63,28.0,21096,1.20620952944914,1.211835910462,1.19582236450233,1.211835910462,487432.32883304,0.0,1.0
1986-05-19,27.75,28.0,27.75,27.75,24696,1.20101594697573,1.211835910462,1.20101594697573,1.20101594697573,570611.907132195,0.0,1.0
1986-05-20,28.5,28.62,28.0,28.0,9696,1.23347583743454,1.23866941990795,1.211835910462,1.211835910462,224030.33088572,0.0,1.0
1986-05-21,27.87,28.5,27.5,28.5,30200,1.20620952944914,1.23347583743454,1.19019598348947,1.23347583743454,697784.240176233,0.0,1.0
1986-05-22,27.87,28.25,27.87,27.87,18800,1.20620952944914,1.22265587394827,1.20620952944914,1.20620952944914,434382.242228913,0.0,1.0
1986-05-23,27.75,28.25,27.38,27.5,51400,1.20101594697573,1.22265587394827,1.18500240101606,1.19019598348947,1187619.53460458,0.0,1.0
1986-05-27,27.87,28.0,27.0,27.87,35296,1.20620952944914,1.211835910462,1.16855605651693,1.20620952944914,815529.554346369,0.0,1.0
1986-05-28,28.25,28.25,27.75,28.0,68496,1.22265587394827,1.22265587394827,1.20101594697573,1.211835910462,1582630.10977189,0.0,1.0
1986-05-29,30.25,30.25,28.5,28.5,59800,1.30921558183841,1.30921558183841,1.23347583743454,1.23347583743454,1381705.21730261,0.0,1.0
1986-05-30,30.12,30.5,29.75,30.12,55800,1.30358920082555,1.32003554532468,1.28757565486588,1.30358920082555,1289283.46363688,0.0,1.0
1986-06-02,30.63,31.0,30.12,30.12,52200,1.32566192633754,1.34167547229722,1.30358920082555,1.30358920082555,1206103.88533773,0.0,1.0
1986-06-03,30.25,30.63,30.25,30.5,24496,1.30921558183841,1.32566192633754,1.30921558183841,1.32003554532468,565990.819448908,0.0,1.0
1986-06-04,29.5,30.0,29.5,30.0,7496,1.27675569137961,1.29839561835215,1.27675569137961,1.29839561835215,173198.36636957,0.0,1.0
1986-06-05,29.5,29.75,29.25,29.75,9696,1.27675569137961,1.28757565486588,1.26593572789334,1.28757565486588,224030.33088572,0.0,1.0
1986-06-06,29.5,29.88,29.5,29.75,14400,1.27675569137961,1.29320203587874,1.27675569137961,1.28757565486588,332718.313196614,0.0,1.0
1986-06-09,28.62,29.75,28.62,29.75,33600,1.23866941990795,1.28757565486588,1.23866941990795,1.28757565486588,776342.730792097,0.0,1.0
1986-06-10,28.5,29.0,28.38,28.5,16296,1.23347583743454,1.25511576440707,1.22828225496113,1.23347583743454,376526.224434167,0.0,1.0
1986-06-11,28.75,29.13,28.75,28.75,24496,1.24429580092081,1.26074214541993,1.24429580092081,1.24429580092081,565990.819448904,0.0,1.0
1986-06-12,28.75,29.13,28.75,29.0,6200,1.24429580092081,1.26074214541993,1.24429580092081,1.25511576440707,143253.718181875,0.0,1.0
1986-06-13,29.25,29.5,29.0,29.0,30600,1.26593572789334,1.27675569137961,1.25511576440707,1.25511576440707,707026.415542805,0.0,1.0
1986-06-16,29.62,29.62,29.25,29.37,29896,1.28194927385302,1.28194927385302,1.26593572789334,1.27112931036675,690760.186897635,0.0,1.0
1986-06-17,29.88,29.88,29.0,29.88,26600,1.29320203587874,1.29320203587874,1.25511576440707,1.29320203587874,614604.661877077,0.0,1.0
1986-06-18,29.75,30.0,29.37,29.88,22096,1.28757565486588,1.29839561835215,1.27112931036675,1.29320203587874,510537.767249469,0.0,1.0
1986-06-19,29.75,30.0,29.5,29.5,10800,1.28757565486588,1.29839561835215,1.27675569137961,1.27675569137961,249538.73489746,0.0,1.0
1986-06-20,29.13,29.88,29.13,29.88,33496,1.26074214541993,1.29320203587874,1.26074214541993,1.29320203587874,773939.765196792,0.0,1.0
1986-06-23,29.62,29.75,29.37,29.37,12296,1.28194927385302,1.28757565486588,1.27112931036675,1.27112931036675,284104.470768441,0.0,1.0
1986-06-24,29.37,29.75,29.25,29.75,35496,1.27112931036675,1.28757565486588,1.26593572789334,1.28757565486588,820150.642029653,0.0,1.0
1986-06-25,29.25,29.5,29.13,29.37,37400,1.26593572789334,1.27675569137961,1.26074214541993,1.27112931036675,864143.396774539,0.0,1.0
1986-06-26,29.5,29.5,29.25,29.5,24800,1.27675569137961,1.27675569137961,1.26593572789334,1.27675569137961,573014.872727501,0.0,1.0
1986-06-27,29.88,29.88,29.25,29.25,30496,1.29320203587874,1.29320203587874,1.26593572789334,1.26593572789334,704623.449947494,0.0,1.0
1986-06-30,29.88,30.25,29.37,30.0,37096,1.29320203587874,1.30921558183841,1.27112931036675,1.29839561835215,857119.343495941,0.0,1.0
1986-07-01,30.5,30.63,30.12,30.12,41096,1.32003554532468,1.32566192633754,1.30358920082555,1.30358920082555,949541.09716167,0.0,1.0
1986-07-02,30.63,30.75,30.25,30.63,22496,1.32566192633754,1.33085550881095,1.30921558183841,1.32566192633754,519779.942616043,0.0,1.0
1986-07-03,30.5,30.87,30.38,30.5,51896,1.32003554532468,1.33604909128436,1.31484196285127,1.32003554532468,1199079.83205913,0.0,1.0
1986-07-07,29.75,30.63,29.75,30.63,44496,1.28757565486588,1.32566192633754,1.28757565486588,1.32566192633754,1028099.58777753,0.0,1.0
1986-07-08,29.5,29.75,29.25,29.5,25200,1.27675569137961,1.28757565486588,1.26593572789334,1.27675569137961,582257.048094074,0.0,1.0
1986-07-09,29.75,30.0,29.5,29.75,13200,1.28757565486588,1.29839561835215,1.27675569137961,1.28757565486588,304991.787096895,0.0,1.0
1986-07-10,28.38,30.25,28.38,30.0,41096,1.22828225496113,1.30921558183841,1.22828225496113,1.29839561835215,949541.097161669,0.0,1.0
1986-07-11,27.87,28.5,27.5,28.38,35096,1.20620952944914,1.23347583743454,1.19019598348947,1.22828225496113,810908.466663082,0.0,1.0
1986-07-14,26.88,28.0,26.62,28.0,22600,1.16336247404352,1.211835910462,1.1521097120178,1.211835910462,522182.908211353,0.0,1.0
1986-07-15,26.62,27.12,26.5,26.88,84800,1.1521097120178,1.17374963899034,1.14691612954439,1.16336247404352,1959341.1777134,0.0,1.0
1986-07-16,26.75,27.25,26.5,26.62,39696,1.15773609303066,1.1793760200032,1.14691612954439,1.1521097120178,917193.483378668,0.0,1.0
1986-07-17,26.37,26.88,26.37,26.88,24400,1.14128974853154,1.16336247404352,1.14128974853154,1.16336247404352,563772.697360927,0.0,1.0
1986-07-18,25.75,26.62,25.75,26.5,34600,1.11445623908559,1.1521097120178,1.11445623908559,1.14691612954439,799448.169208531,0.0,1.0
1986-07-21,26.25,26.37,25.5,25.5,21096,1.13609616605813,1.14128974853154,1.10363627559932,1.10363627559932,487432.328833038,0.0,1.0
1986-07-22,25.5,26.37,25.5,26.25,40296,1.10363627559932,1.14128974853154,1.10363627559932,1.13609616605813,931056.746428527,0.0,1.0
1986-07-23,26.0,26.25,25.62,25.75,12896,1.12527620257186,1.13609616605813,1.10882985807273,1.11445623908559,297967.733818301,0.0,1.0
1986-07-24,26.25,26.37,26.0,26.13,27800,1.13609616605813,1.14128974853154,1.12527620257186,1.13090258358472,642331.187976794,0.0,1.0
1986-07-25,26.88,26.88,26.25,26.25,18400,1.16336247404352,1.16336247404352,1.13609616605813,1.13609616605813,425140.06686234,0.0,1.0
1986-07-28,26.25,26.62,26.13,26.62,4400,1.13609616605813,1.1521097120178,1.13090258358472,1.1521097120178,101663.929032298,0.0,1.0
1986-07-29,26.13,26.13,25.75,26.0,15200,1.13090258358472,1.13090258358472,1.11445623908559,1.12527620257186,351202.663929758,0.0,1.0
1986-07-30,26.37,26.37,25.88,26.13,12000,1.14128974853154,1.14128974853154,1.12008262009845,1.13090258358472,277265.260997177,0.0,1.0
1986-07-31,25.62,26.5,25.38,26.37,16600,1.10882985807273,1.14691612954439,1.09844269312591,1.14128974853154,383550.277712764,0.0,1.0
1986-08-01,25.5,25.75,25.38,25.62,14400,1.10363627559932,1.11445623908559,1.09844269312591,1.10882985807273,332718.313196615,0.0,1.0
1986-08-04,25.12,25.62,24.75,25.62,27896,1.0871899311002,1.10882985807273,1.07117638514052,1.10882985807273,644549.310064771,0.0,1.0
1986-08-05,25.12,25.12,24.75,25.0,17600,1.0871899311002,1.0871899311002,1.07117638514052,1.08199634862679,406655.716129193,0.0,1.0
1986-08-06,24.63,25.12,24.5,25.12,8200,1.06598280266711,1.0871899311002,1.06035642165425,1.0871899311002,189464.595014739,0.0,1.0
1986-08-07,24.0,24.5,24.0,24.25,22200,1.03871649468172,1.06035642165425,1.03871649468172,1.04953645816798,512940.732844778,0.0,1.0
1986-08-08,24.63,25.12,23.37,23.75,166896,1.06598280266711,1.0871899311002,1.01145018669632,1.02789653119545,3856205.24994876,0.0,1.0
1986-08-11,25.0,25.0,24.38,24.38,19000,1.08199634862679,1.08199634862679,1.05516283918084,1.05516283918084,439003.329912198,0.0,1.0
1986-08-12,25.0,25.25,24.75,25.25,14696,1.08199634862679,1.09281631211306,1.07117638514052,1.09281631211306,339557.522967877,0.0,1.0
1986-08-13,25.75,25.75,24.87,25.12,83600,1.11445623908559,1.11445623908559,1.07636996761393,1.0871899311002,1931614.65161368,0.0,1.0
1986-08-14,26.75,26.75,25.5,25.5,37696,1.15773609303066,1.15773609303066,1.10363627559932,1.10363627559932,870982.606545804,0.0,1.0
1986-08-15,27.12,27.12,26.75,26.75,30400,1.17374963899034,1.17374963899034,1.15773609303066,1.15773609303066,702405.327859518,0.0,1.0
1986-08-18,26.62,26.88,26.5,26.88,13096,1.1521097120178,1.16336247404352,1.14691612954439,1.16336247404352,302588.821501588,0.0,1.0
1986-08-19,25.25,26.5,25.25,26.5,32696,1.09281631211306,1.14691612954439,1.09281631211306,1.14691612954439,755455.414463642,0.0,1.0
1986-08-20,25.12,25.5,24.87,25.38,52696,1.0871899311002,1.10363627559932,1.07636996761393,1.09844269312591,1217564.18279227,0.0,1.0
1986-08-21,25.38,25.38,25.0,25.38,28400,1.09844269312591,1.09844269312591,1.08199634862679,1.09844269312591,656194.451026658,0.0,1.0
1986-08-22,25.5,25.62,25.25,25.25,38800,1.10363627559932,1.10882985807273,1.09281631211306,1.09281631211306,896491.010557545,0.0,1.0
1986-08-25,26.13,26.88,25.62,25.75,225000,1.13090258358472,1.16336247404352,1.10882985807273,1.11445623908559,5198723.64369708,0.0,1.0
1986-08-26,26.13,26.75,25.5,26.25,18800,1.13090258358472,1.15773609303066,1.10363627559932,1.13609616605813,434382.242228912,0.0,1.0
1986-08-27,25.88,26.37,25.5,26.25,21600,1.12008262009845,1.14128974853154,1.10363627559932,1.13609616605813,499077.469794921,0.0,1.0
1986-08-28,26.0,26.0,25.88,26.0,33200,1.12527620257186,1.12527620257186,1.12008262009845,1.12527620257186,767100.555425526,0.0,1.0
1986-08-29,25.75,26.37,25.62,26.0,22096,1.11445623908559,1.14128974853154,1.10882985807273,1.12527620257186,510537.767249471,0.0,1.0
1986-09-02,26.25,26.62,26.0,26.0,13296,1.13609616605813,1.1521097120178,1.12527620257186,1.12527620257186,307209.909184873,0.0,1.0
1986-09-03,26.0,26.37,25.75,25.75,13400,1.12527620257186,1.14128974853154,1.11445623908559,1.11445623908559,309612.874780182,0.0,1.0
1986-09-04,26.5,26.62,26.0,26.25,22600,1.14691612954439,1.1521097120178,1.12527620257186,1.13609616605813,522182.908211354,0.0,1.0
1986-09-05,26.62,26.75,26.25,26.62,14496,1.1521097120178,1.15773609303066,1.13609616605813,1.1521097120178,334936.435284592,0.0,1.0
1986-09-08,26.5,26.75,26.25,26.5,20800,1.14691612954439,1.15773609303066,1.13609616605813,1.14691612954439,480593.119061777,0.0,1.0
1986-09-09,26.37,26.75,25.88,26.62,15696,1.14128974853154,1.15773609303066,1.12008262009845,1.1521097120178,362662.961384308,0.0,1.0
1986-09-10,26.5,26.5,26.0,26.5,15800,1.14691612954439,1.14691612954439,1.12527620257186,1.14691612954439,365065.926979619,0.0,1.0
1986-09-11,26.25,26.75,26.13,26.5,101600,1.13609616605813,1.15773609303066,1.13090258358472,1.14691612954439,2347512.54310944,0.0,1.0
1986-09-12,26.5,26.75,26.13,26.13,41000,1.14691612954439,1.15773609303066,1.13090258358472,1.13090258358472,947322.975073696,0.0,1.0
1986-09-15,26.37,26.62,26.25,26.37,19296,1.14128974853154,1.1521097120178,1.13609616605813,1.14128974853154,445842.539683461,0.0,1.0
1986-09-16,26.25,26.37,25.75,26.25,31800,1.13609616605813,1.14128974853154,1.11445623908559,1.13609616605813,734752.94164252,0.0,1.0
1986-09-17,26.13,26.37,26.0,26.13,17400,1.13090258358472,1.14128974853154,1.12527620257186,1.13090258358472,402034.628445908,0.0,1.0
1986-09-18,26.5,26.5,26.13,26.13,16896,1.14691612954439,1.14691612954439,1.13090258358472,1.13090258358472,390389.487484029,0.0,1.0
1986-09-19,26.25,26.62,26.25,26.25,43600,1.13609616605813,1.1521097120178,1.13609616605813,1.13609616605813,1007397.11495641,0.0,1.0
1986-09-22,26.62,26.62,26.25,26.25,27000,1.1521097120178,1.1521097120178,1.13609616605813,1.13609616605813,623846.837243653,0.0,1.0
1986-09-23,26.5,26.75,26.37,26.62,12600,1.14691612954439,1.15773609303066,1.14128974853154,1.1521097120178,291128.524047038,0.0,1.0
1986-09-24,26.62,26.75,26.5,26.75,15200,1.1521097120178,1.15773609303066,1.14691612954439,1.15773609303066,351202.66392976,0.0,1.0
1986-09-25,26.5,26.75,26.5,26.62,18296,1.14691612954439,1.15773609303066,1.14691612954439,1.1521097120178,422737.101267033,0.0,1.0
1986-09-26,26.5,26.5,26.25,26.25,91400,1.14691612954439,1.14691612954439,1.13609616605813,1.13609616605813,2111837.07126185,0.0,1.0
1986-09-29,26.0,26.25,26.0,26.25,25600,1.12527620257186,1.13609616605813,1.12527620257186,1.13609616605813,591499.223460646,0.0,1.0
1986-09-30,26.37,26.37,26.0,26.25,18600,1.14128974853154,1.14128974853154,1.12527620257186,1.13609616605813,429761.154545624,0.0,1.0
1986-10-01,26.0,26.5,26.0,26.5,16496,1.12527620257186,1.14691612954439,1.12527620257186,1.14691612954439,381147.312117454,0.0,1.0
1986-10-02,26.13,26.25,26.0,26.0,8200,1.13090258358472,1.13609616605813,1.12527620257186,1.12527620257186,189464.595014738,0.0,1.0
1986-10-03,26.25,26.37,26.0,26.25,32296,1.13609616605813,1.14128974853154,1.12527620257186,1.13609616605813,746213.23909707,0.0,1.0
1986-10-06,26.13,26.25,26.13,26.25,2496,1.13090258358472,1.13609616605813,1.13090258358472,1.13609616605813,57671.174287413,0.0,1.0
1986-10-07,26.0,26.25,26.0,26.25,12096,1.12527620257186,1.13609616605813,1.12527620257186,1.13609616605813,279483.383085155,0.0,1.0
1986-10-08,26.25,26.5,26.0,26.0,9200,1.13609616605813,1.14691612954439,1.12527620257186,1.12527620257186,212570.033431169,0.0,1.0
1986-10-09,26.37,26.62,26.25,26.25,14096,1.14128974853154,1.1521097120178,1.13609616605813,1.13609616605813,325694.259918017,0.0,1.0
1986-10-10,26.37,26.62,26.0,26.0,20096,1.14128974853154,1.1521097120178,1.12527620257186,1.12527620257186,464326.890416606,0.0,1.0
1986-10-13,26.62,26.88,26.25,26.37,25496,1.1521097120178,1.16336247404352,1.13609616605813,1.14128974853154,589096.25786534,0.0,1.0
1986-10-14,27.5,27.5,26.62,26.88,24096,1.19019598348947,1.19019598348947,1.1521097120178,1.16336247404352,556748.644082332,0.0,1.0
1986-10-15,26.62,27.5,26.5,27.38,27496,1.1521097120178,1.19019598348947,1.14691612954439,1.18500240101606,635307.134698203,0.0,1.0
1986-10-16,26.75,26.75,26.5,26.5,8400,1.15773609303066,1.15773609303066,1.14691612954439,1.14691612954439,194085.682698025,0.0,1.0
1986-10-17,26.13,26.5,25.62,26.5,45696,1.13090258358472,1.14691612954439,1.10882985807273,1.14691612954439,1055826.11387725,0.0,1.0
1986-10-20,26.25,26.25,26.0,26.25,65200,1.13609616605813,1.13609616605813,1.12527620257186,1.13609616605813,1506474.58475133,0.0,1.0
1986-10-21,26.0,26.37,26.0,26.25,8400,1.12527620257186,1.14128974853154,1.12527620257186,1.13609616605813,194085.682698025,0.0,1.0
1986-10-22,25.88,26.25,25.88,26.0,91200,1.12008262009845,1.13609616605813,1.12008262009845,1.12527620257186,2107215.98357855,0.0,1.0
1986-10-23,26.13,26.13,25.75,25.75,31600,1.13090258358472,1.13090258358472,1.11445623908559,1.11445623908559,730131.853959235,0.0,1.0
1986-10-24,26.0,26.25,26.0,26.25,72000,1.12527620257186,1.13609616605813,1.12527620257186,1.13609616605813,1663591.56598307,0.0,1.0
1986-10-27,26.25,26.37,26.0,26.0,15000,1.13609616605813,1.14128974853154,1.12527620257186,1.12527620257186,346581.576246472,0.0,1.0
1986-10-28,26.25,26.37,26.13,26.25,15200,1.13609616605813,1.14128974853154,1.13090258358472,1.13609616605813,351202.663929758,0.0,1.0
1986-10-29,26.0,26.37,26.0,26.37,19696,1.12527620257186,1.14128974853154,1.12527620257186,1.14128974853154,455084.715050035,0.0,1.0
1986-10-30,26.25,26.25,26.0,26.25,38296,1.13609616605813,1.13609616605813,1.12527620257186,1.13609616605813,884845.869595659,0.0,1.0
1986-10-31,26.0,26.25,26.0,26.0,48096,1.12527620257186,1.13609616605813,1.12527620257186,1.12527620257186,1111279.16607669,0.0,1.0
1986-11-03,26.25,26.25,26.0,26.0,25000,1.13609616605813,1.13609616605813,1.12527620257186,1.12527620257186,577635.960410786,0.0,1.0
1986-11-04,26.0,26.13,26.0,26.0,25696,1.12527620257186,1.13090258358472,1.12527620257186,1.12527620257186,593717.345548624,0.0,1.0
1986-11-05,26.25,26.37,26.0,26.0,14896,1.13609616605813,1.14128974853154,1.12527620257186,1.12527620257186,344178.610651163,0.0,1.0
1986-11-06,26.13,26.37,26.13,26.13,22896,1.13090258358472,1.14128974853154,1.13090258358472,1.13090258358472,529022.117982615,0.0,1.0
1986-11-07,26.0,26.37,26.0,26.13,41200,1.12527620257186,1.14128974853154,1.12527620257186,1.13090258358472,951944.062756978,0.0,1.0
1986-11-10,26.13,26.13,26.0,26.13,19800,1.13090258358472,1.13090258358472,1.12527620257186,1.13090258358472,457487.680645343,0.0,1.0
1986-11-11,26.13,26.37,26.0,26.13,52000,1.13090258358472,1.14128974853154,1.12527620257186,1.13090258358472,1201482.79765444,0.0,1.0
1986-11-12,26.13,26.37,26.0,26.25,29296,1.13090258358472,1.14128974853154,1.12527620257186,1.13609616605813,676896.923847777,0.0,1.0
1986-11-13,26.13,26.25,26.13,26.13,22496,1.13090258358472,1.13609616605813,1.13090258358472,1.13090258358472,519779.942616043,0.0,1.0
1986-11-14,26.13,26.37,26.13,26.13,16296,1.13090258358472,1.14128974853154,1.13090258358472,1.13090258358472,376526.224434167,0.0,1.0
1986-11-17,26.0,26.13,26.0,26.0,28400,1.12527620257186,1.13090258358472,1.12527620257186,1.12527620257186,656194.451026654,0.0,1.0
1986-11-18,26.0,26.25,26.0,26.13,33696,1.12527620257186,1.13609616605813,1.12527620257186,1.13090258358472,778560.852880076,0.0,1.0
1986-11-19,26.0,26.25,26.0,26.13,24400,1.12527620257186,1.13609616605813,1.12527620257186,1.13090258358472,563772.697360928,0.0,1.0
1986-11-20,26.37,26.5,26.0,26.13,29896,1.14128974853154,1.14691612954439,1.12527620257186,1.13090258358472,690760.186897634,0.0,1.0
1986-11-21,26.25,26.5,26.25,26.5,21096,1.13609616605813,1.14691612954439,1.13609616605813,1.14691612954439,487432.328833038,0.0,1.0
1986-11-24,26.37,26.37,26.25,26.25,20096,1.14128974853154,1.14128974853154,1.13609616605813,1.13609616605813,464326.890416606,0.0,1.0
1986-11-25,26.37,26.37,26.25,26.37,23400,1.14128974853154,1.14128974853154,1.13609616605813,1.14128974853154,540667.258944495,0.0,1.0
1986-11-26,26.25,26.37,26.25,26.25,15200,1.13609616605813,1.14128974853154,1.13609616605813,1.13609616605813,351202.663929758,0.0,1.0
1986-11-28,26.13,26.37,26.13,26.25,11296,1.13090258358472,1.14128974853154,1.13090258358472,1.13609616605813,260999.03235201,0.0,1.0
1986-12-01,26.37,26.5,26.13,26.13,34600,1.14128974853154,1.14691612954439,1.13090258358472,1.13090258358472,799448.169208527,0.0,1.0
1986-12-02,26.5,26.62,26.25,26.37,63896,1.14691612954439,1.1521097120178,1.13609616605813,1.14128974853154,1476345.09305631,0.0,1.0
1986-12-03,26.75,26.88,26.37,26.75,18896,1.15773609303066,1.16336247404352,1.14128974853154,1.15773609303066,436600.364316891,0.0,1.0
1986-12-04,26.62,26.88,26.5,26.62,14296,1.1521097120178,1.16336247404352,1.14691612954439,1.1521097120178,330315.347601306,0.0,1.0
1986-12-05,26.25,26.75,26.25,26.62,21800,1.13609616605813,1.15773609303066,1.13609616605813,1.1521097120178,503698.557478206,0.0,1.0
1986-12-08,26.37,26.5,26.25,26.25,21496,1.14128974853154,1.14691612954439,1.13609616605813,1.13609616605813,496674.50419961,0.0,1.0
1986-12-09,26.37,26.5,26.25,26.5,29600,1.14128974853154,1.14691612954439,1.13609616605813,1.14691612954439,683920.97712637,0.0,1.0
1986-12-10,26.25,26.37,26.0,26.25,15400,1.13609616605813,1.14128974853154,1.12527620257186,1.13609616605813,355823.751613044,0.0,1.0
1986-12-11,26.25,26.37,26.25,26.25,13896,1.13609616605813,1.14128974853154,1.13609616605813,1.13609616605813,321073.172234731,0.0,1.0
1986-12-12,26.37,26.37,26.13,26.13,16600,1.14128974853154,1.14128974853154,1.13090258358472,1.13090258358472,383550.277712762,0.0,1.0
1986-12-15,26.37,26.37,26.25,26.25,22000,1.14128974853154,1.14128974853154,1.13609616605813,1.13609616605813,508319.645161491,0.0,1.0
1986-12-16,26.37,26.37,26.25,26.37,35200,1.14128974853154,1.14128974853154,1.13609616605813,1.14128974853154,813311.432258386,0.0,1.0
1986-12-17,26.13,26.37,26.13,26.25,47600,1.13090258358472,1.14128974853154,1.13090258358472,1.13609616605813,1099818.86862214,0.0,1.0
1986-12-18,26.37,26.5,26.13,26.25,143096,1.14128974853154,1.14691612954439,1.13090258358472,1.13609616605813,3306295.81563767,0.0,1.0
1986-12-19,26.37,26.37,26.25,26.37,53200,1.14128974853154,1.14128974853154,1.13609616605813,1.14128974853154,1229209.32375415,0.0,1.0
1986-12-22,26.37,26.5,26.25,26.25,47400,1.14128974853154,1.14691612954439,1.13609616605813,1.13609616605813,1095197.78093885,0.0,1.0
1986-12-23,26.0,26.25,26.0,26.25,43496,1.12527620257186,1.13609616605813,1.12527620257186,1.13609616605813,1004994.1493611,0.0,1.0
1986-12-24,26.13,26.25,26.0,26.0,31096,1.13090258358472,1.13609616605813,1.12527620257186,1.12527620257186,718486.712997353,0.0,1.0
1986-12-26,26.25,26.25,26.0,26.13,7896,1.13609616605813,1.13609616605813,1.12527620257186,1.13090258358472,182440.541736143,0.0,1.0
1986-12-29,26.13,26.25,26.13,26.13,29696,1.13090258358472,1.13609616605813,1.13090258358472,1.13090258358472,686139.099214349,0.0,1.0
1986-12-30,26.0,26.25,26.0,26.13,26296,1.12527620257186,1.13609616605813,1.12527620257186,1.13090258358472,607580.608598483,0.0,1.0
1986-12-31,26.13,26.5,26.0,26.0,58496,1.13090258358472,1.14691612954439,1.12527620257186,1.12527620257186,1351575.72560758,0.0,1.0
1987-01-02,26.62,26.75,26.25,26.25,11800,1.1521097120178,1.15773609303066,1.13609616605813,1.13609616605813,272644.173313893,0.0,1.0
1987-01-05,26.88,27.0,26.37,26.75,20296,1.16336247404352,1.16855605651693,1.14128974853154,1.15773609303066,468947.978099895,0.0,1.0
1987-01-06,26.88,27.12,26.75,27.0,29896,1.16336247404352,1.17374963899034,1.15773609303066,1.16855605651693,690760.186897638,0.0,1.0
1987-01-07,27.0,27.25,27.0,27.12,69096,1.16855605651693,1.1793760200032,1.16855605651693,1.17374963899034,1596493.37282175,0.0,1.0
1987-01-08,27.87,28.0,27.12,27.25,44096,1.20620952944914,1.211835910462,1.17374963899034,1.1793760200032,1018857.41241097,0.0,1.0
1987-01-09,27.75,28.5,27.63,28.0,31200,1.20101594697573,1.23347583743454,1.19582236450233,1.211835910462,720889.678592666,0.0,1.0
1987-01-12,27.63,28.0,27.25,27.75,25496,1.19582236450233,1.211835910462,1.1793760200032,1.20101594697573,589096.257865336,0.0,1.0
1987-01-13,27.87,28.25,27.75,28.25,13496,1.20620952944914,1.22265587394827,1.20101594697573,1.22265587394827,311830.99686816,0.0,1.0
1987-01-14,28.0,28.25,27.38,27.5,18400,1.211835910462,1.22265587394827,1.18500240101606,1.19019598348947,425140.06686234,0.0,1.0
1987-01-15,28.62,28.88,28.25,28.25,20696,1.23866941990795,1.24992218193366,1.22265587394827,1.22265587394827,478190.153466465,0.0,1.0
1987-01-16,28.5,28.88,28.12,28.88,21096,1.23347583743454,1.24992218193366,1.21702949293541,1.24992218193366,487432.328833038,0.0,1.0
1987-01-19,29.13,29.37,28.25,28.38,11296,1.26074214541993,1.27112931036675,1.22265587394827,1.22828225496113,260999.032352011,0.0,1.0
1987-01-20,28.62,29.37,28.62,29.37,21200,1.23866941990795,1.27112931036675,1.23866941990795,1.27112931036675,489835.294428347,0.0,1.0
1987-01-21,28.5,29.0,28.38,28.5,25600,1.23347583743454,1.25511576440707,1.22828225496113,1.23347583743454,591499.223460646,0.0,1.0
1987-01-22,28.25,28.88,28.12,28.88,36696,1.22265587394827,1.24992218193366,1.21702949293541,1.24992218193366,847877.168129371,0.0,1.0
1987-01-23,27.0,28.88,26.75,28.12,70200,1.16855605651693,1.24992218193366,1.15773609303066,1.21702949293541,1622001.77683349,0.0,1.0
1987-01-26,27.12,27.5,27.0,27.0,19296,1.17374963899034,1.19019598348947,1.16855605651693,1.16855605651693,445842.539683462,0.0,1.0
1987-01-27,26.75,27.38,26.75,27.25,49600,1.15773609303066,1.18500240101606,1.15773609303066,1.1793760200032,1146029.74545501,0.0,1.0
1987-01-28,27.12,27.5,27.0,27.0,35496,1.17374963899034,1.19019598348947,1.16855605651693,1.16855605651693,820150.642029652,0.0,1.0
1987-01-29,28.5,28.5,27.5,27.5,112400,1.23347583743454,1.23347583743454,1.19019598348947,1.19019598348947,2597051.2780069,0.0,1.0
1987-01-30,28.12,28.75,27.87,28.75,49000,1.21702949293541,1.24429580092081,1.20620952944914,1.24429580092081,1132166.48240514,0.0,1.0
1987-02-02,28.75,28.75,28.25,28.38,20096,1.24429580092081,1.24429580092081,1.22265587394827,1.22828225496113,464326.890416606,0.0,1.0
1987-02-03,29.88,29.88,29.0,29.0,24800,1.29320203587874,1.29320203587874,1.25511576440707,1.25511576440707,573014.8727275,0.0,1.0
1987-02-04,30.12,30.75,30.0,30.25,49800,1.30358920082555,1.33085550881095,1.29839561835215,1.30921558183841,1150650.83313829,0.0,1.0
1987-02-05,31.75,31.75,30.0,30.0,57000,1.37413536275602,1.37413536275602,1.29839561835215,1.29839561835215,1317009.9897366,0.0,1.0
1987-02-06,32.62,33.25,31.75,31.75,106696,1.41178883568823,1.43905514367363,1.37413536275602,1.37413536275602,2465257.85727958,0.0,1.0
1987-02-09,32.37,32.88,32.25,32.62,63896,1.40096887220196,1.42304159771395,1.39577528972856,1.41178883568823,1476345.09305631,0.0,1.0
1987-02-10,32.25,32.37,32.0,32.25,97296,1.39577528972856,1.40096887220196,1.38495532624229,1.39577528972856,2248066.73616511,0.0,1.0
1987-02-11,32.37,32.37,32.0,32.25,47696,1.40096887220196,1.40096887220196,1.38495532624229,1.39577528972856,1102036.99071012,0.0,1.0
1987-02-12,32.13,32.75,32.13,32.62,42496,1.39058170725515,1.41741521670109,1.39058170725515,1.41178883568823,981888.710944672,0.0,1.0
1987-02-13,32.13,32.37,31.38,32.0,27696,1.39058170725515,1.40096887220196,1.35812181679634,1.38495532624229,639928.222381486,0.0,1.0
1987-02-17,32.0,32.0,31.5,32.0,28696,1.38495532624229,1.38495532624229,1.36331539926975,1.38495532624229,663033.660797918,0.0,1.0
1987-02-18,32.13,32.5,31.75,32.0,36600,1.39058170725515,1.40659525321482,1.37413536275602,1.38495532624229,845659.046041392,0.0,1.0
1987-02-19,32.25,32.37,32.13,32.13,9200,1.39577528972856,1.40096887220196,1.39058170725515,1.39058170725515,212570.033431169,0.0,1.0
1987-02-20,31.5,32.25,31.5,32.13,74896,1.36331539926975,1.39577528972856,1.36331539926975,1.39058170725515,1730504.91563706,0.0,1.0
1987-02-23,31.75,31.75,31.0,31.38,105896,1.37413536275602,1.37413536275602,1.34167547229722,1.35812181679634,2446773.50654643,0.0,1.0
1987-02-24,31.75,32.0,31.5,31.62,91800,1.37413536275602,1.38495532624229,1.36331539926975,1.36850898174316,2121079.24662841,0.0,1.0
1987-02-25,31.75,32.0,31.75,31.75,44496,1.37413536275602,1.38495532624229,1.37413536275602,1.37413536275602,1028099.58777754,0.0,1.0
1987-02-26,32.0,32.13,31.75,32.0,43696,1.38495532624229,1.39058170725515,1.37413536275602,1.38495532624229,1009615.23704439,0.0,1.0
1987-02-27,32.13,32.25,31.88,32.13,69896,1.39058170725515,1.39577528972856,1.37976174376888,1.39058170725515,1614977.72355489,0.0,1.0
1987-03-02,32.25,32.25,32.0,32.0,4800,1.39577528972856,1.39577528972856,1.38495532624229,1.38495532624229,110906.104398871,0.0,1.0
1987-03-03,32.0,32.25,32.0,32.25,5000,1.38495532624229,1.39577528972856,1.38495532624229,1.39577528972856,115527.192082157,0.0,1.0
1987-03-04,32.13,32.13,31.75,32.0,34296,1.39058170725515,1.39058170725515,1.37413536275602,1.38495532624229,792424.115929934,0.0,1.0
1987-03-05,31.88,32.0,31.75,31.88,38400,1.37976174376888,1.38495532624229,1.37413536275602,1.37976174376888,887248.83519097,0.0,1.0
1987-03-06,31.75,31.75,31.25,31.75,12800,1.37413536275602,1.37413536275602,1.35249543578348,1.37413536275602,295749.611730323,0.0,1.0
1987-03-09,31.5,31.75,31.38,31.75,59096,1.36331539926975,1.37413536275602,1.35812181679634,1.37413536275602,1365438.98865744,0.0,1.0
1987-03-10,31.5,31.88,31.5,31.62,13600,1.36331539926975,1.37976174376888,1.36331539926975,1.36850898174316,314233.962463469,0.0,1.0
1987-03-11,31.38,31.62,31.38,31.38,10096,1.35812181679634,1.36850898174316,1.35812181679634,1.35812181679634,233272.506252293,0.0,1.0
1987-03-12,31.38,31.62,31.38,31.38,11896,1.35812181679634,1.36850898174316,1.35812181679634,1.35812181679634,274862.29540187,0.0,1.0
1987-03-13,31.5,31.5,31.38,31.38,26200,1.36331539926975,1.36331539926975,1.35812181679634,1.35812181679634,605362.486510507,0.0,1.0
1987-03-16,31.5,31.62,31.5,31.5,10000,1.36331539926975,1.36850898174316,1.36331539926975,1.36331539926975,231054.384164316,0.0,1.0
1987-03-17,31.5,31.62,31.25,31.5,39496,1.36331539926975,1.36850898174316,1.35249543578348,1.36331539926975,912572.395695381,0.0,1.0
1987-03-18,31.88,32.13,31.62,31.75,24496,1.37976174376888,1.39058170725515,1.36850898174316,1.37413536275602,565990.819448906,0.0,1.0
1987-03-19,31.5,31.88,31.5,31.88,59296,1.36331539926975,1.37976174376888,1.36331539926975,1.37976174376888,1370060.07634073,0.0,1.0
1987-03-20,32.13,32.13,31.5,31.5,36896,1.39058170725515,1.39058170725515,1.36331539926975,1.36331539926975,852498.255812655,0.0,1.0
1987-03-23,32.0,32.13,32.0,32.0,20696,1.38495532624229,1.39058170725515,1.38495532624229,1.38495532624229,478190.153466466,0.0,1.0
1987-03-24,32.25,32.25,32.0,32.0,15600,1.39577528972856,1.39577528972856,1.38495532624229,1.38495532624229,360444.839296331,0.0,1.0
1987-03-25,32.0,32.25,32.0,32.25,26896,1.38495532624229,1.39577528972856,1.38495532624229,1.39577528972856,621443.871648341,0.0,1.0
1987-03-26,32.25,32.37,32.0,32.0,13496,1.39577528972856,1.40096887220196,1.38495532624229,1.38495532624229,311830.996868159,0.0,1.0
1987-03-27,32.25,32.25,32.13,32.13,6296,1.39577528972856,1.39577528972856,1.39058170725515,1.39058170725515,145471.840269852,0.0,1.0
1987-03-30,32.0,32.13,32.0,32.0,35096,1.38495532624229,1.39058170725515,1.38495532624229,1.38495532624229,810908.466663079,0.0,1.0
1987-03-31,32.13,32.37,32.0,32.0,8096,1.39058170725515,1.40096887220196,1.38495532624229,1.38495532624229,187061.629419429,0.0,1.0
1987-04-01,32.13,32.5,32.0,32.0,22000,1.39058170725515,1.40659525321482,1.38495532624229,1.38495532624229,508319.645161492,0.0,1.0
1987-04-02,32.37,32.37,32.0,32.13,14296,1.40096887220196,1.40096887220196,1.38495532624229,1.39058170725515,330315.347601306,0.0,1.0
1987-04-03,32.5,32.5,32.13,32.5,25296,1.40659525321482,1.40659525321482,1.39058170725515,1.40659525321482,584475.170182053,0.0,1.0
1987-04-06,32.75,33.25,32.25,32.37,33800,1.41741521670109,1.43905514367363,1.39577528972856,1.40096887220196,780963.818475386,0.0,1.0
1987-04-07,32.62,32.88,32.5,32.5,35000,1.41178883568823,1.42304159771395,1.40659525321482,1.40659525321482,808690.344575104,0.0,1.0
1987-04-08,32.62,32.75,32.5,32.62,23896,1.41178883568823,1.41741521670109,1.40659525321482,1.41178883568823,552127.556399048,0.0,1.0
1987-04-09,32.75,32.75,32.62,32.75,11600,1.41741521670109,1.41741521670109,1.41178883568823,1.41741521670109,268023.085630606,0.0,1.0
1987-04-10,33.0,33.0,32.62,32.62,13800,1.42823518018736,1.42823518018736,1.41178883568823,1.41178883568823,318855.050146755,0.0,1.0
1987-04-13,32.75,33.0,32.75,32.88,21200,1.41741521670109,1.42823518018736,1.41741521670109,1.42304159771395,489835.294428349,0.0,1.0
1987-04-14,32.37,32.62,32.25,32.62,60000,1.40096887220196,1.41178883568823,1.39577528972856,1.41178883568823,1386326.3049859,0.0,1.0
1987-04-15,32.37,32.37,32.25,32.37,22296,1.40096887220196,1.40096887220196,1.39577528972856,1.40096887220196,515158.854932759,0.0,1.0
1987-04-16,32.25,32.5,32.25,32.25,26800,1.39577528972856,1.40659525321482,1.39577528972856,1.39577528972856,619225.749560363,0.0,1.0
1987-04-20,32.5,33.0,32.25,32.62,57096,1.40659525321482,1.42823518018736,1.39577528972856,1.41178883568823,1319228.11182458,0.0,1.0
1987-04-21,32.75,32.75,32.25,32.5,36000,1.41741521670109,1.41741521670109,1.39577528972856,1.40659525321482,831795.782991535,0.0,1.0
1987-04-22,32.25,33.0,32.25,32.75,48696,1.39577528972856,1.42823518018736,1.39577528972856,1.41741521670109,1125142.42912655,0.0,1.0
1987-04-23,32.13,32.5,32.0,32.25,36296,1.39058170725515,1.40659525321482,1.38495532624229,1.39577528972856,838634.992762797,0.0,1.0
1987-04-24,31.62,32.0,31.62,31.88,14696,1.36850898174316,1.38495532624229,1.36850898174316,1.37976174376888,339557.522967878,0.0,1.0
1987-04-27,31.75,31.88,31.38,31.5,73400,1.37413536275602,1.37976174376888,1.35812181679634,1.36331539926975,1695939.17976607,0.0,1.0
1987-04-28,31.75,32.13,31.5,31.5,59600,1.37413536275602,1.39058170725515,1.36331539926975,1.36331539926975,1377084.12961932,0.0,1.0
1987-04-29,31.75,32.0,31.62,32.0,17400,1.37413536275602,1.38495532624229,1.36850898174316,1.38495532624229,402034.628445908,0.0,1.0
1987-04-30,32.0,32.0,31.62,31.75,12600,1.38495532624229,1.38495532624229,1.36850898174316,1.37413536275602,291128.524047037,0.0,1.0
1987-05-01,31.62,32.0,31.62,32.0,19800,1.36850898174316,1.38495532624229,1.36850898174316,1.38495532624229,457487.680645344,0.0,1.0
1987-05-04,31.88,31.88,31.5,31.62,15096,1.37976174376888,1.37976174376888,1.36331539926975,1.36850898174316,348799.69833445,0.0,1.0
1987-05-05,31.75,32.0,31.75,31.88,9000,1.37413536275602,1.38495532624229,1.37413536275602,1.37976174376888,207948.945747884,0.0,1.0
1987-05-06,31.62,32.0,31.62,31.75,20600,1.36850898174316,1.38495532624229,1.36850898174316,1.37413536275602,475972.03137849,0.0,1.0
1987-05-07,31.38,31.75,31.38,31.75,3496,1.35812181679634,1.37413536275602,1.35812181679634,1.37413536275602,80776.6127038448,0.0,1.0
1987-05-08,31.25,31.75,30.63,31.5,11296,1.35249543578348,1.37413536275602,1.32566192633754,1.36331539926975,260999.032352011,0.0,1.0
1987-05-11,31.5,31.88,31.12,31.12,11000,1.36331539926975,1.37976174376888,1.34686905477063,1.34686905477063,254159.822580747,0.0,1.0
1987-05-12,31.12,31.38,31.0,31.25,7200,1.34686905477063,1.35812181679634,1.34167547229722,1.35249543578348,166359.156598306,0.0,1.0
1987-05-13,30.75,31.0,30.12,31.0,21800,1.33085550881095,1.34167547229722,1.30358920082555,1.34167547229722,503698.557478206,0.0,1.0
1987-05-14,30.38,30.63,30.25,30.63,18096,1.31484196285127,1.32566192633754,1.30921558183841,1.32566192633754,418116.013583745,0.0,1.0
1987-05-15,30.25,30.38,29.88,30.38,47800,1.30921558183841,1.31484196285127,1.29320203587874,1.31484196285127,1104439.95630543,0.0,1.0
1987-05-18,30.38,30.38,30.0,30.38,43896,1.31484196285127,1.31484196285127,1.29839561835215,1.31484196285127,1014236.32472768,0.0,1.0
1987-05-19,30.5,31.0,30.38,30.38,30496,1.32003554532468,1.34167547229722,1.31484196285127,1.31484196285127,704623.449947496,0.0,1.0
1987-05-20,31.0,31.0,30.5,30.5,8496,1.34167547229722,1.34167547229722,1.32003554532468,1.32003554532468,196303.804786002,0.0,1.0
1987-05-21,30.75,31.0,30.63,30.75,13600,1.33085550881095,1.34167547229722,1.32566192633754,1.33085550881095,314233.962463468,0.0,1.0
1987-05-22,30.63,31.0,30.63,31.0,37200,1.32566192633754,1.34167547229722,1.32566192633754,1.34167547229722,859522.309091252,0.0,1.0
1987-05-26,31.12,31.12,30.87,30.87,5400,1.34686905477063,1.34686905477063,1.33604909128436,1.33604909128436,124769.36744873,0.0,1.0
1987-05-27,31.0,31.25,31.0,31.12,27400,1.34167547229722,1.35249543578348,1.34167547229722,1.34686905477063,633089.012610222,0.0,1.0
1987-05-28,31.12,31.12,31.0,31.0,19400,1.34686905477063,1.34686905477063,1.34167547229722,1.34167547229722,448245.50527877,0.0,1.0
1987-05-29,31.75,32.13,31.25,31.25,35000,1.37413536275602,1.39058170725515,1.35249543578348,1.35249543578348,808690.344575103,0.0,1.0
1987-06-01,31.5,31.75,31.38,31.5,23896,1.36331539926975,1.37413536275602,1.35812181679634,1.36331539926975,552127.556399048,0.0,1.0
1987-06-02,31.75,31.88,31.5,31.5,9400,1.37413536275602,1.37976174376888,1.36331539926975,1.36331539926975,217191.121114456,0.0,1.0
1987-06-03,32.0,32.13,31.88,32.0,5896,1.38495532624229,1.39058170725515,1.37976174376888,1.38495532624229,136229.66490328,0.0,1.0
1987-06-04,32.0,32.25,31.75,32.25,9496,1.38495532624229,1.39577528972856,1.37413536275602,1.39577528972856,219409.243202433,0.0,1.0
1987-06-05,32.25,32.25,31.88,32.0,7000,1.39577528972856,1.39577528972856,1.37976174376888,1.38495532624229,161738.06891502,0.0,1.0
1987-06-08,32.5,32.5,31.88,32.0,11296,1.40659525321482,1.40659525321482,1.37976174376888,1.38495532624229,260999.032352011,0.0,1.0
1987-06-09,32.37,32.5,32.0,32.5,10800,1.40096887220196,1.40659525321482,1.38495532624229,1.40659525321482,249538.734897461,0.0,1.0
1987-06-10,31.88,32.37,31.62,31.88,31200,1.37976174376888,1.40096887220196,1.36850898174316,1.37976174376888,720889.678592663,0.0,1.0
1987-06-11,31.88,32.25,31.75,31.88,62896,1.37976174376888,1.39577528972856,1.37413536275602,1.37976174376888,1453239.65463988,0.0,1.0
1987-06-12,32.0,32.0,31.75,31.88,4696,1.38495532624229,1.38495532624229,1.37413536275602,1.37976174376888,108503.138803562,0.0,1.0
1987-06-15,31.75,32.13,31.62,31.88,7000,1.37413536275602,1.39058170725515,1.36850898174316,1.37976174376888,161738.068915021,0.0,1.0
1987-06-16,31.5,31.75,31.5,31.62,33496,1.36331539926975,1.37413536275602,1.36331539926975,1.36850898174316,773939.765196791,0.0,1.0
1987-06-17,31.88,32.0,31.38,31.38,41296,1.37976174376888,1.38495532624229,1.35812181679634,1.35812181679634,954162.184844955,0.0,1.0
1987-06-18,32.0,32.13,31.75,31.75,23096,1.38495532624229,1.39058170725515,1.37413536275602,1.37413536275602,533643.205665901,0.0,1.0
1987-06-19,32.25,32.25,31.88,32.0,19000,1.39577528972856,1.39577528972856,1.37976174376888,1.38495532624229,439003.329912197,0.0,1.0
1987-06-22,32.13,32.37,32.0,32.25,16096,1.39058170725515,1.40096887220196,1.38495532624229,1.39577528972856,371905.136750881,0.0,1.0
1987-06-23,32.25,32.5,32.13,32.37,21696,1.39577528972856,1.40659525321482,1.39058170725515,1.40096887220196,501295.591882897,0.0,1.0
1987-06-24,32.5,32.62,32.25,32.5,31200,1.40659525321482,1.41178883568823,1.39577528972856,1.40659525321482,720889.678592665,0.0,1.0
1987-06-25,33.0,33.0,32.75,32.75,26400,1.42823518018736,1.42823518018736,1.41741521670109,1.41741521670109,609983.574193792,0.0,1.0
1987-06-26,32.88,33.12,32.62,32.75,22096,1.42304159771395,1.43342876266077,1.41178883568823,1.41741521670109,510537.767249471,0.0,1.0
1987-06-29,32.75,33.0,32.62,32.75,20696,1.41741521670109,1.42823518018736,1.41178883568823,1.41741521670109,478190.153466467,0.0,1.0
1987-06-30,32.37,33.0,32.37,32.75,84600,1.40096887220196,1.42823518018736,1.40096887220196,1.41741521670109,1954720.09003011,0.0,1.0
1987-07-01,32.25,32.88,32.25,32.62,32400,1.39577528972856,1.42304159771395,1.39577528972856,1.41178883568823,748616.204692379,0.0,1.0
1987-07-02,33.0,33.0,32.37,32.37,32400,1.42823518018736,1.42823518018736,1.40096887220196,1.40096887220196,748616.204692381,0.0,1.0
1987-07-06,32.5,33.25,32.5,33.0,37296,1.40659525321482,1.43905514367363,1.40659525321482,1.42823518018736,861740.431179232,0.0,1.0
1987-07-07,32.62,32.75,32.62,32.75,7896,1.41178883568823,1.41741521670109,1.41178883568823,1.41741521670109,182440.541736144,0.0,1.0
1987-07-08,33.0,33.0,32.62,32.62,6200,1.42823518018736,1.42823518018736,1.41178883568823,1.41178883568823,143253.718181875,0.0,1.0
1987-07-09,33.0,33.25,33.0,33.12,6000,1.42823518018736,1.43905514367363,1.42823518018736,1.43342876266077,138632.630498589,0.0,1.0
1987-07-10,33.5,33.5,32.88,33.0,13696,1.4498751071599,1.4498751071599,1.42304159771395,1.42823518018736,316452.084551445,0.0,1.0
1987-07-13,33.25,33.63,33.25,33.5,33096,1.43905514367363,1.45550148817275,1.43905514367363,1.4498751071599,764697.589830216,0.0,1.0
1987-07-14,33.25,33.38,33.0,33.12,130096,1.43905514367363,1.44468152468649,1.42823518018736,1.43342876266077,3005925.11622407,0.0,1.0
1987-07-15,33.38,33.5,33.25,33.25,12696,1.44468152468649,1.4498751071599,1.43905514367363,1.43905514367363,293346.646135014,0.0,1.0
1987-07-16,33.5,33.63,33.25,33.25,42800,1.4498751071599,1.45550148817275,1.43905514367363,1.43905514367363,988912.764223265,0.0,1.0
1987-07-17,34.12,34.25,33.38,33.38,69496,1.47670861660584,1.4823349976187,1.44468152468649,1.44468152468649,1605735.54818832,0.0,1.0
1987-07-20,33.75,34.62,33.75,33.87,147600,1.46069507064616,1.49834854357838,1.46069507064616,1.46588865311957,3410362.7102653,0.0,1.0
1987-07-21,33.5,33.87,33.5,33.63,31000,1.4498751071599,1.46588865311957,1.4498751071599,1.45550148817275,716268.590909375,0.0,1.0
1987-07-22,33.5,33.5,33.25,33.38,4296,1.4498751071599,1.4498751071599,1.43905514367363,1.44468152468649,99260.9634369894,0.0,1.0
1987-07-23,33.38,33.63,33.38,33.38,4696,1.44468152468649,1.45550148817275,1.44468152468649,1.44468152468649,108503.138803562,0.0,1.0
1987-07-24,33.5,33.5,33.0,33.25,91296,1.4498751071599,1.4498751071599,1.42823518018736,1.43905514367363,2109434.10566652,0.0,1.0
1987-07-27,34.12,34.25,33.5,33.5,62200,1.47670861660584,1.4823349976187,1.4498751071599,1.4498751071599,1437158.26950204,0.0,1.0
1987-07-28,34.88,35.13,34.0,34.0,69000,1.50960130560409,1.52042126909036,1.47151503413243,1.47151503413243,1594275.25073378,0.0,1.0
1987-07-29,35.5,35.5,34.88,34.88,11000,1.53643481505004,1.53643481505004,1.50960130560409,1.50960130560409,254159.822580746,0.0,1.0
1987-07-30,36.0,36.0,35.62,35.62,20896,1.55807474202257,1.55807474202257,1.54162839752345,1.54162839752345,482811.241149754,0.0,1.0
1987-07-31,36.25,36.38,36.0,36.25,30000,1.56889470550884,1.5745210865217,1.55807474202257,1.56889470550884,693163.152492946,0.0,1.0
1987-08-03,36.25,36.5,36.0,36.0,13496,1.56889470550884,1.57971466899511,1.55807474202257,1.55807474202257,311830.99686816,0.0,1.0
1987-08-04,36.38,36.5,36.12,36.12,15200,1.5745210865217,1.57971466899511,1.56326832449598,1.56326832449598,351202.663929759,0.0,1.0
1987-08-05,36.25,36.38,36.25,36.38,58696,1.56889470550884,1.5745210865217,1.56889470550884,1.5745210865217,1356196.81329087,0.0,1.0
1987-08-06,36.63,36.75,36.38,36.38,26296,1.58534105000797,1.59053463248138,1.5745210865217,1.5745210865217,607580.608598483,0.0,1.0
1987-08-07,36.75,36.87,36.5,36.75,36696,1.59053463248138,1.59572821495479,1.57971466899511,1.59053463248138,847877.16812937,0.0,1.0
1987-08-10,36.75,36.87,36.63,36.75,14800,1.59053463248138,1.59572821495479,1.58534105000797,1.59053463248138,341960.488563186,0.0,1.0
1987-08-11,37.38,37.5,36.63,36.63,65496,1.61780094046677,1.62299452294018,1.58534105000797,1.58534105000797,1513313.7945226,0.0,1.0
1987-08-12,37.38,38.0,37.12,37.38,93200,1.61780094046677,1.64463444991272,1.60654817844105,1.61780094046677,2153426.86041142,0.0,1.0
1987-08-13,37.25,37.5,37.12,37.12,60000,1.61217455945391,1.62299452294018,1.60654817844105,1.60654817844105,1386326.30498589,0.0,1.0
1987-08-14,37.25,37.38,37.12,37.25,20200,1.61217455945391,1.61780094046677,1.60654817844105,1.61217455945391,466729.856011918,0.0,1.0
1987-08-17,37.5,37.5,37.12,37.12,76096,1.62299452294018,1.62299452294018,1.60654817844105,1.60654817844105,1758231.44173677,0.0,1.0
1987-08-18,36.63,37.25,36.5,37.25,17000,1.58534105000797,1.61217455945391,1.57971466899511,1.61217455945391,392792.453079336,0.0,1.0
1987-08-19,36.38,36.5,36.25,36.5,3600,1.5745210865217,1.57971466899511,1.56889470550884,1.57971466899511,83179.5782991535,0.0,1.0
1987-08-20,36.5,36.75,36.25,36.25,49096,1.57971466899511,1.59053463248138,1.56889470550884,1.56889470550884,1134384.60449312,0.0,1.0
1987-08-21,36.75,36.87,36.63,36.75,43296,1.59053463248138,1.59572821495479,1.58534105000797,1.59053463248138,1000373.06167782,0.0,1.0
1987-08-24,36.63,37.0,36.63,36.75,33096,1.58534105000797,1.60135459596765,1.58534105000797,1.59053463248138,764697.589830217,0.0,1.0
1987-08-25,36.63,36.87,36.63,36.63,13800,1.58534105000797,1.59572821495479,1.58534105000797,1.58534105000797,318855.050146755,0.0,1.0
1987-08-26,36.75,36.75,36.63,36.63,11496,1.59053463248138,1.59053463248138,1.58534105000797,1.58534105000797,265620.120035296,0.0,1.0
1987-08-27,36.63,36.63,36.63,36.63,5400,1.58534105000797,1.58534105000797,1.58534105000797,1.58534105000797,124769.36744873,0.0,1.0
1987-08-28,36.5,36.75,36.0,36.63,18200,1.57971466899511,1.59053463248138,1.55807474202257,1.58534105000797,420518.979179053,0.0,1.0
1987-08-31,36.63,36.63,36.5,36.5,9696,1.58534105000797,1.58534105000797,1.57971466899511,1.57971466899511,224030.33088572,0.0,1.0
1987-09-01,36.25,36.75,36.25,36.63,20696,1.56889470550884,1.59053463248138,1.56889470550884,1.58534105000797,478190.153466467,0.0,1.0
1987-09-02,35.5,36.25,34.88,36.0,38200,1.53643481505004,1.56889470550884,1.50960130560409,1.55807474202257,882627.747507683,0.0,1.0
1987-09-03,35.25,35.75,35.13,35.5,14000,1.52561485156377,1.54725477853631,1.52042126909036,1.53643481505004,323476.137830041,0.0,1.0
1987-09-04,35.75,35.88,35.25,35.37,16000,1.54725477853631,1.55288115954917,1.52561485156377,1.53080843403718,369687.014662903,0.0,1.0
1987-09-08,35.5,35.75,35.5,35.75,23400,1.53643481505004,1.54725477853631,1.53643481505004,1.54725477853631,540667.258944497,0.0,1.0
1987-09-09,35.5,35.75,35.5,35.5,47096,1.53643481505004,1.54725477853631,1.53643481505004,1.53643481505004,1088173.72766026,0.0,1.0
1987-09-10,35.75,36.0,35.5,35.75,22296,1.54725477853631,1.55807474202257,1.53643481505004,1.54725477853631,515158.854932756,0.0,1.0
1987-09-11,35.62,35.88,35.5,35.88,12800,1.54162839752345,1.55288115954917,1.53643481505004,1.55288115954917,295749.611730323,0.0,1.0
1987-09-14,35.75,35.75,35.5,35.5,9800,1.54725477853631,1.54725477853631,1.53643481505004,1.53643481505004,226433.296481028,0.0,1.0
1987-09-15,35.5,35.75,35.5,35.62,13000,1.53643481505004,1.54725477853631,1.53643481505004,1.54162839752345,300370.699413609,0.0,1.0
1987-09-16,35.5,35.75,35.5,35.5,29400,1.53643481505004,1.54725477853631,1.53643481505004,1.53643481505004,679299.889443086,0.0,1.0
1987-09-17,35.5,35.88,35.5,35.62,14896,1.53643481505004,1.55288115954917,1.53643481505004,1.54162839752345,344178.610651163,0.0,1.0
1987-09-18,35.62,35.75,35.5,35.5,23200,1.54162839752345,1.54725477853631,1.53643481505004,1.53643481505004,536046.17126121,0.0,1.0
1987-09-21,35.75,35.75,35.5,35.75,25896,1.54725477853631,1.54725477853631,1.53643481505004,1.54725477853631,598338.433231909,0.0,1.0
1987-09-22,35.75,35.75,35.5,35.75,9400,1.54725477853631,1.54725477853631,1.53643481505004,1.54725477853631,217191.121114456,0.0,1.0
1987-09-23,36.25,36.25,35.75,35.75,14296,1.56889470550884,1.56889470550884,1.54725477853631,1.54725477853631,330315.347601305,0.0,1.0
1987-09-24,37.0,37.12,36.0,36.0,33200,1.60135459596765,1.60654817844105,1.55807474202257,1.55807474202257,767100.555425524,0.0,1.0
1987-09-25,36.87,37.0,36.75,36.75,9600,1.59572821495479,1.60135459596765,1.59053463248138,1.59053463248138,221812.208797742,0.0,1.0
1987-09-28,37.12,37.38,37.0,37.25,18496,1.60654817844105,1.61780094046677,1.60135459596765,1.61217455945391,427358.188950318,0.0,1.0
1987-09-29,37.38,37.5,37.12,37.12,9600,1.61780094046677,1.62299452294018,1.60654817844105,1.60654817844105,221812.208797743,0.0,1.0
1987-09-30,38.25,38.25,37.62,37.62,13496,1.65545441339898,1.65545441339898,1.62818810541359,1.62818810541359,311830.996868161,0.0,1.0
1987-10-01,38.75,38.75,38.13,38.5,22000,1.67709434037152,1.67709434037152,1.65026083092558,1.66627437688525,508319.645161493,0.0,1.0
1987-10-02,38.62,39.0,38.62,38.75,7800,1.67146795935866,1.68791430385779,1.67146795935866,1.67709434037152,180222.419648166,0.0,1.0
1987-10-05,39.25,39.38,39.0,39.0,18200,1.69873426734406,1.70436064835692,1.68791430385779,1.68791430385779,420518.979179053,0.0,1.0
1987-10-06,38.5,39.12,38.5,39.0,14896,1.66627437688525,1.6931078863312,1.66627437688525,1.68791430385779,344178.610651164,0.0,1.0
1987-10-07,38.25,38.5,38.0,38.5,45496,1.65545441339898,1.66627437688525,1.64463444991272,1.66627437688525,1051205.02619397,0.0,1.0
1987-10-08,38.5,38.5,38.13,38.37,44200,1.66627437688525,1.66627437688525,1.65026083092558,1.66064799587239,1021260.37800627,0.0,1.0
1987-10-09,38.13,38.5,38.13,38.5,22696,1.65026083092558,1.66627437688525,1.65026083092558,1.66627437688525,524401.030299329,0.0,1.0
1987-10-12,38.0,38.25,38.0,38.13,62696,1.64463444991272,1.65545441339898,1.64463444991272,1.65026083092558,1448618.56695659,0.0,1.0
1987-10-13,37.75,38.0,37.75,38.0,20400,1.63381448642645,1.64463444991272,1.63381448642645,1.64463444991272,471350.943695203,0.0,1.0
1987-10-14,37.38,37.75,37.38,37.75,20800,1.61780094046677,1.63381448642645,1.61780094046677,1.63381448642645,480593.119061776,0.0,1.0
1987-10-15,35.88,37.25,35.88,37.25,283696,1.55288115954917,1.61217455945391,1.55288115954917,1.61217455945391,6554920.45698794,0.0,1.0
1987-10-16,33.0,35.37,32.88,35.25,46800,1.42823518018736,1.53080843403718,1.42304159771395,1.52561485156377,1081334.51788899,0.0,1.0
1987-10-19,26.25,28.0,26.0,27.5,99000,1.13609616605813,1.211835910462,1.12527620257186,1.19019598348947,2287438.40322671,0.0,1.0
1987-10-20,24.87,26.75,24.0,26.0,83600,1.07636996761393,1.15773609303066,1.03871649468172,1.12527620257186,1931614.65161367,0.0,1.0
1987-10-21,27.25,28.0,25.75,25.75,82400,1.1793760200032,1.211835910462,1.11445623908559,1.11445623908559,1903888.12551395,0.0,1.0
1987-10-22,26.75,27.87,26.75,27.5,87600,1.15773609303066,1.20620952944914,1.15773609303066,1.19019598348947,2024036.40527941,0.0,1.0
1987-10-23,26.0,27.0,25.75,26.88,22600,1.12527620257186,1.16855605651693,1.11445623908559,1.16336247404352,522182.908211352,0.0,1.0
1987-10-26,25.0,26.0,24.12,26.0,37200,1.08199634862679,1.12527620257186,1.04391007715512,1.12527620257186,859522.30909125,0.0,1.0
1987-10-27,25.0,25.75,24.87,25.25,36496,1.08199634862679,1.11445623908559,1.07636996761393,1.09281631211306,843256.080446083,0.0,1.0
1987-10-28,24.12,24.87,24.12,24.87,22000,1.04391007715512,1.07636996761393,1.04391007715512,1.07636996761393,508319.645161496,0.0,1.0
1987-10-29,25.25,25.38,24.0,24.38,51096,1.09281631211306,1.09844269312591,1.03871649468172,1.05516283918084,1180595.48132598,0.0,1.0
1987-10-30,26.75,26.75,25.75,25.75,29296,1.15773609303066,1.15773609303066,1.11445623908559,1.11445623908559,676896.923847779,0.0,1.0
1987-11-02,26.88,26.88,26.37,26.75,16400,1.16336247404352,1.16336247404352,1.14128974853154,1.15773609303066,378929.190029477,0.0,1.0
1987-11-03,25.88,26.75,25.75,26.62,16296,1.12008262009845,1.15773609303066,1.11445623908559,1.1521097120178,376526.224434168,0.0,1.0
1987-11-04,25.25,25.38,25.0,25.38,32896,1.09281631211306,1.09844269312591,1.08199634862679,1.09844269312591,760076.502146928,0.0,1.0
1987-11-05,25.5,25.62,25.0,25.0,29600,1.10363627559932,1.10882985807273,1.08199634862679,1.08199634862679,683920.977126375,0.0,1.0
1987-11-06,26.0,26.13,25.38,25.5,12096,1.12527620257186,1.13090258358472,1.09844269312591,1.10363627559932,279483.383085155,0.0,1.0
1987-11-09,25.62,25.75,25.38,25.75,22496,1.10882985807273,1.11445623908559,1.09844269312591,1.11445623908559,519779.942616044,0.0,1.0
1987-11-10,25.0,25.5,25.0,25.5,22000,1.08199634862679,1.10363627559932,1.08199634862679,1.10363627559932,508319.645161492,0.0,1.0
1987-11-11,25.0,25.38,25.0,25.0,10400,1.08199634862679,1.09844269312591,1.08199634862679,1.08199634862679,240296.559530887,0.0,1.0
1987-11-12,25.25,25.88,25.25,25.75,28696,1.09281631211306,1.12008262009845,1.09281631211306,1.11445623908559,663033.660797916,0.0,1.0
1987-11-13,25.62,25.62,25.12,25.25,46696,1.10882985807273,1.10882985807273,1.0871899311002,1.09281631211306,1078931.55229369,0.0,1.0
1987-11-16,25.25,25.75,25.25,25.75,31696,1.09281631211306,1.11445623908559,1.09281631211306,1.11445623908559,732349.97604721,0.0,1.0
1987-11-17,24.87,25.25,24.75,25.12,19400,1.07636996761393,1.09281631211306,1.07117638514052,1.0871899311002,448245.505278771,0.0,1.0
1987-11-18,25.12,25.25,25.0,25.0,49800,1.0871899311002,1.09281631211306,1.08199634862679,1.08199634862679,1150650.83313829,0.0,1.0
1987-11-19,25.0,25.5,25.0,25.12,51896,1.08199634862679,1.10363627559932,1.08199634862679,1.0871899311002,1199079.83205913,0.0,1.0
1987-11-20,12.5,12.5,12.13,12.5,18844,1.08199634862679,1.08199634862679,1.04996925670743,1.08199634862679,217699.440759617,0.0,2.0
1987-11-23,12.38,12.62,12.38,12.62,87689,1.07160918367997,1.0923835135736,1.07160918367997,1.0923835135736,1013046.39464923,0.0,1.0
1987-11-24,12.62,12.88,12.5,12.5,55689,1.0923835135736,1.11488903762504,1.08199634862679,1.08199634862679,643359.37998633,0.0,1.0
1987-11-25,13.88,13.88,12.75,12.75,32800,1.20144874551518,1.20144874551518,1.10363627559932,1.10363627559932,378929.190029478,0.0,1.0
1987-11-27,13.25,13.75,13.0,13.63,132993,1.14691612954439,1.19019598348947,1.12527620257186,1.17980881854265,1536430.78565824,0.0,1.0
1987-11-30,12.88,13.0,12.5,13.0,59481,1.11488903762504,1.12527620257186,1.08199634862679,1.12527620257186,687167.291223883,0.0,1.0
1987-12-01,12.75,13.0,12.62,13.0,28281,1.10363627559932,1.12527620257186,1.0923835135736,1.12527620257186,326722.451927551,0.0,1.0
1987-12-02,12.88,12.88,12.38,12.88,70681,1.11488903762504,1.11488903762504,1.07160918367997,1.11488903762504,816557.746355899,0.0,1.0
1987-12-03,12.5,12.88,12.38,12.88,18681,1.08199634862679,1.11488903762504,1.07160918367997,1.11488903762504,215816.347528678,0.0,1.0
1987-12-04,12.5,12.62,12.13,12.38,72281,1.08199634862679,1.0923835135736,1.04996925670743,1.07160918367997,835042.097089041,0.0,1.0
1987-12-07,13.0,13.12,12.25,12.38,48800,1.12527620257186,1.13566336751868,1.06035642165425,1.07160918367997,563772.697360928,0.0,1.0
1987-12-08,13.37,13.5,13.0,13.12,39393,1.15730329449121,1.16855605651693,1.12527620257186,1.13566336751868,455096.267769244,0.0,1.0
1987-12-09,13.88,13.88,13.25,13.25,34400,1.20144874551518,1.20144874551518,1.14691612954439,1.14691612954439,397413.540762624,0.0,1.0
1987-12-10,13.63,14.0,13.37,13.63,46800,1.19279277472617,1.22517232913913,1.17003957432787,1.19279277472617,534781.911423331,0.15,1.0
1987-12-11,13.5,13.75,13.5,13.63,43600,1.18141617452702,1.20329425183308,1.18141617452702,1.19279277472617,498215.626881565,0.0,1.0
1987-12-14,14.5,14.5,13.75,13.75,104993,1.26892848375125,1.26892848375125,1.20329425183308,1.20329425183308,1199751.22277926,0.0,1.0
1987-12-15,13.75,14.62,13.75,14.5,82681,1.20329425183308,1.27942996085815,1.20329425183308,1.26892848375125,944792.803811802,0.0,1.0
1987-12-16,14.25,14.25,13.88,13.88,32281,1.24705040644519,1.24705040644519,1.21467085203223,1.21467085203223,368873.822278986,0.0,1.0
1987-12-17,14.25,14.38,13.88,14.12,114993,1.24705040644519,1.25842700664434,1.21467085203223,1.23567380624604,1314020.86197229,0.0,1.0
1987-12-18,14.25,14.75,14.25,14.38,74889,1.24705040644519,1.2908065610573,1.24705040644519,1.25842700664434,855753.900952603,0.0,1.0
1987-12-21,14.12,14.38,13.88,14.38,64089,1.23567380624604,1.25842700664434,1.21467085203223,1.25842700664434,732342.690624142,0.0,1.0
1987-12-22,13.88,14.38,13.88,14.25,31200,1.21467085203223,1.25842700664434,1.21467085203223,1.24705040644519,356521.27428222,0.0,1.0
1987-12-23,14.5,14.5,14.12,14.12,179289,1.26892848375125,1.26892848375125,1.23567380624604,1.23567380624604,2048728.93412772,0.0,1.0
1987-12-24,14.5,14.87,14.38,14.5,46593,1.26892848375125,1.30130803816421,1.25842700664434,1.26892848375125,532416.529892033,0.0,1.0
1987-12-28,14.0,14.25,13.75,14.25,20000,1.22517232913913,1.24705040644519,1.20329425183308,1.24705040644519,228539.278386039,0.0,1.0
1987-12-29,14.25,14.25,13.75,13.88,18489,1.24705040644519,1.24705040644519,1.20329425183308,1.21467085203223,211273.135903974,0.0,1.0
1987-12-30,14.5,14.5,14.0,14.0,38593,1.26892848375125,1.26892848375125,1.22517232913913,1.22517232913913,441000.818537618,0.0,1.0
1987-12-31,14.12,14.5,14.0,14.25,25200,1.23567380624604,1.26892848375125,1.22517232913913,1.24705040644519,287959.490766409,0.0,1.0
1988-01-04,14.62,15.13,14.12,14.25,119793,1.27942996085815,1.32406123856251,1.23567380624604,1.24705040644519,1368870.28878494,0.0,1.0
1988-01-05,14.87,14.87,14.38,14.62,105881,1.30130803816421,1.30130803816421,1.25842700664434,1.27942996085815,1209898.36673961,0.0,1.0
1988-01-06,14.75,14.87,14.62,14.75,81689,1.2908065610573,1.30130803816421,1.27942996085815,1.2908065610573,933457.255603857,0.0,1.0
1988-01-07,14.75,14.87,14.5,14.75,26889,1.2908065610573,1.30130803816421,1.26892848375125,1.2908065610573,307259.63282611,0.0,1.0
1988-01-08,14.5,14.75,14.38,14.75,119081,1.26892848375125,1.2908065610573,1.25842700664434,1.2908065610573,1360734.29047439,0.0,1.0
1988-01-11,14.38,14.5,14.0,14.25,52593,1.25842700664434,1.26892848375125,1.22517232913913,1.24705040644519,600978.313407846,0.0,1.0
1988-01-12,14.12,14.5,14.12,14.5,28281,1.23567380624604,1.26892848375125,1.23567380624604,1.26892848375125,323165.966601778,0.0,1.0
1988-01-13,14.12,14.25,14.0,14.12,9081,1.23567380624604,1.24705040644519,1.22517232913913,1.23567380624604,103768.259351181,0.0,1.0
1988-01-14,14.25,14.38,14.0,14.25,246681,1.24705040644519,1.25842700664434,1.22517232913913,1.24705040644519,2818814.88657732,0.0,1.0
1988-01-15,14.25,15.0,14.25,15.0,60800,1.24705040644519,1.31268463836336,1.24705040644519,1.31268463836336,694759.406293558,0.0,1.0
1988-01-18,14.38,14.5,14.12,14.25,48193,1.25842700664434,1.26892848375125,1.23567380624604,1.24705040644519,550699.672162918,0.0,1.0
1988-01-19,14.38,14.38,14.25,14.38,9289,1.25842700664434,1.25842700664434,1.24705040644519,1.25842700664434,106145.067846396,0.0,1.0
1988-01-20,13.88,14.38,13.63,14.38,100889,1.21467085203223,1.25842700664434,1.19279277472617,1.25842700664434,1152854.96285445,0.0,1.0
1988-01-21,14.12,14.12,13.75,13.75,41600,1.23567380624604,1.23567380624604,1.20329425183308,1.20329425183308,475361.699042961,0.0,1.0
1988-01-22,14.25,14.5,14.25,14.25,56193,1.24705040644519,1.26892848375125,1.24705040644519,1.24705040644519,642115.383517334,0.0,1.0
1988-01-25,14.5,14.5,14.12,14.25,58681,1.26892848375125,1.26892848375125,1.23567380624604,1.24705040644519,670545.669748555,0.0,1.0
1988-01-26,14.5,14.5,14.25,14.38,25600,1.26892848375125,1.26892848375125,1.24705040644519,1.25842700664434,292530.276334129,0.0,1.0
1988-01-27,14.62,14.62,14.5,14.5,24681,1.27942996085815,1.27942996085815,1.26892848375125,1.26892848375125,282028.896492292,0.0,1.0
1988-01-28,14.62,15.0,14.5,14.5,127393,1.27942996085815,1.31268463836336,1.26892848375125,1.26892848375125,1455715.21457163,0.0,1.0
1988-01-29,14.87,14.87,14.62,14.62,7600,1.30130803816421,1.30130803816421,1.27942996085815,1.27942996085815,86844.9257866946,0.0,1.0
1988-02-01,15.13,15.38,15.0,15.0,57200,1.32406123856251,1.34593931586856,1.31268463836336,1.31268463836336,653622.336184069,0.0,1.0
1988-02-02,15.25,15.5,15.0,15.13,64000,1.33456271566941,1.35644079297547,1.31268463836336,1.32406123856251,731325.690835326,0.0,1.0
1988-02-03,15.25,15.62,15.13,15.38,46000,1.33456271566941,1.36694227008238,1.32406123856251,1.34593931586856,525640.340287891,0.0,1.0
1988-02-04,15.0,15.25,15.0,15.25,70993,1.31268463836336,1.33456271566941,1.31268463836336,1.33456271566941,811234.449523001,0.0,1.0
1988-02-05,14.62,15.25,14.62,15.0,55393,1.27942996085815,1.33456271566941,1.27942996085815,1.31268463836336,632973.812381893,0.0,1.0
1988-02-08,14.75,15.0,14.62,14.75,32593,1.2908065610573,1.31268463836336,1.27942996085815,1.2908065610573,372439.035021809,0.0,1.0
1988-02-09,14.87,15.0,14.75,14.75,117289,1.30130803816421,1.31268463836336,1.2908065610573,1.2908065610573,1340257.171131,0.0,1.0
1988-02-10,15.0,15.13,14.87,14.87,52400,1.31268463836336,1.32406123856251,1.30130803816421,1.30130803816421,598772.909371421,0.0,1.0
1988-02-11,15.0,15.13,15.0,15.0,46889,1.31268463836336,1.32406123856251,1.31268463836336,1.31268463836336,535798.911212148,0.0,1.0
1988-02-12,15.38,15.38,15.0,15.0,79481,1.34593931586856,1.34593931586856,1.31268463836336,1.31268463836336,908226.519270039,0.0,1.0
1988-02-16,15.5,15.5,15.25,15.25,80193,1.35644079297547,1.35644079297547,1.33456271566941,1.33456271566941,916362.51758058,0.0,1.0
1988-02-17,15.62,15.62,15.38,15.38,88089,1.36694227008238,1.36694227008238,1.34593931586856,1.34593931586856,1006589.82468739,0.0,1.0
1988-02-18,15.5,15.75,15.5,15.5,75393,1.35644079297547,1.37831887028152,1.35644079297547,1.35644079297547,861513.090767931,0.0,1.0
1988-02-19,16.12,16.5,15.88,15.88,121881,1.41069842469449,1.44395310219969,1.38969547048067,1.38969547048067,1392729.78944844,0.0,1.0
1988-02-22,16.5,16.75,16.12,16.5,112489,1.44395310219969,1.46583117950575,1.41069842469449,1.44395310219969,1285407.74431836,0.0,1.0
1988-02-23,16.37,16.63,16.12,16.63,58089,1.43257650200054,1.45532970239884,1.41069842469449,1.45532970239884,663780.907108332,0.0,1.0
1988-02-24,16.12,16.37,15.88,16.37,62889,1.41069842469449,1.43257650200054,1.38969547048067,1.43257650200054,718630.333920979,0.0,1.0
1988-02-25,16.0,16.37,15.75,16.25,162193,1.40019694758758,1.43257650200054,1.37831887028152,1.42207502489364,1853373.55896334,0.0,1.0
1988-02-26,16.12,16.37,16.0,16.0,146400,1.41069842469449,1.43257650200054,1.40019694758758,1.40019694758758,1672907.5177858,0.0,1.0
1988-02-29,16.63,16.63,16.12,16.25,70800,1.45532970239884,1.45532970239884,1.41069842469449,1.42207502489364,809029.045486578,0.0,1.0
1988-03-01,16.37,16.5,16.25,16.5,98593,1.43257650200054,1.44395310219969,1.42207502489364,1.44395310219969,1126618.65369574,0.0,1.0
1988-03-02,16.63,16.75,16.25,16.25,47689,1.45532970239884,1.46583117950575,1.42207502489364,1.42207502489364,544940.482347591,0.0,1.0
1988-03-03,16.63,16.75,16.5,16.75,19200,1.45532970239884,1.46583117950575,1.44395310219969,1.46583117950575,219397.707250598,0.0,1.0
1988-03-04,16.63,16.75,16.37,16.63,55600,1.45532970239884,1.46583117950575,1.43257650200054,1.45532970239884,635339.193913189,0.0,1.0
1988-03-07,16.63,16.75,16.5,16.63,53689,1.45532970239884,1.46583117950575,1.44395310219969,1.45532970239884,613502.265863403,0.0,1.0
1988-03-08,17.12,17.12,16.75,16.75,130089,1.49821073391871,1.49821073391871,1.46583117950575,1.46583117950575,1486522.30929807,0.0,1.0
1988-03-09,17.0,17.25,17.0,17.12,127081,1.4877092568118,1.50958733411786,1.4877092568118,1.49821073391871,1452150.00182881,0.0,1.0
1988-03-10,16.75,17.0,16.5,16.88,102489,1.46583117950575,1.4877092568118,1.44395310219969,1.4772077797049,1171138.10512534,0.0,1.0
1988-03-11,16.63,16.63,16.25,16.5,58193,1.46845654878248,1.46845654878248,1.43490191928534,1.45697733342819,659025.008811038,0.15,1.0
1988-03-14,16.5,16.5,16.0,16.25,46593,1.45697733342819,1.45697733342819,1.41282650514249,1.43490191928534,527657.144940677,0.0,1.0
1988-03-15,16.5,16.63,16.5,16.5,33289,1.45697733342819,1.46845654878248,1.45697733342819,1.45697733342819,376991.794860391,0.0,1.0
1988-03-16,17.12,17.25,16.5,16.5,38889,1.51172436050246,1.52320357585675,1.45697733342819,1.45697733342819,440410.763625395,0.0,1.0
1988-03-17,17.12,17.25,17.0,17.25,72400,1.51172436050246,1.52320357585675,1.5011281617139,1.52320357585675,819916.667604685,0.0,1.0
1988-03-18,17.0,17.38,17.0,17.38,57081,1.5011281617139,1.53468279121103,1.5011281617139,1.53468279121103,646431.813584844,0.0,1.0
1988-03-21,16.88,17.12,16.75,17.0,43481,1.49053196292533,1.51172436050246,1.47905274757104,1.5011281617139,492414.318012695,0.0,1.0
1988-03-22,16.88,17.0,16.75,16.88,16593,1.49053196292533,1.5011281617139,1.47905274757104,1.49053196292533,187912.669413874,0.0,1.0
1988-03-23,16.75,17.12,16.75,16.88,75200,1.47905274757104,1.51172436050246,1.47905274757104,1.49053196292533,851626.151987186,0.0,1.0
1988-03-24,17.12,17.12,16.63,16.75,40089,1.51172436050246,1.51172436050246,1.46845654878248,1.47905274757104,454000.542646467,0.0,1.0
1988-03-25,17.0,17.12,16.88,17.0,55081,1.5011281617139,1.51172436050246,1.49053196292533,1.5011281617139,623782.181883058,0.0,1.0
1988-03-28,16.88,17.12,16.63,17.0,84400,1.49053196292533,1.51172436050246,1.46845654878248,1.5011281617139,955814.457815401,0.0,1.0
1988-03-29,16.75,17.12,16.63,16.88,36889,1.47905274757104,1.51172436050246,1.46845654878248,1.49053196292533,417761.131923608,0.0,1.0
1988-03-30,16.25,17.0,16.25,16.88,19689,1.43490191928534,1.5011281617139,1.43490191928534,1.49053196292533,222974.29928824,0.0,1.0
1988-03-31,16.63,16.75,15.88,16.0,49200,1.46845654878248,1.47905274757104,1.40223030635392,1.41282650514249,557180.939863954,0.0,1.0
1988-04-04,16.5,16.75,16.25,16.75,64889,1.45697733342819,1.47905274757104,1.43490191928534,1.47905274757104,734855.975748623,0.0,1.0
1988-04-05,16.37,16.63,16.0,16.25,36889,1.44549811807391,1.46845654878248,1.41282650514249,1.43490191928534,417761.131923607,0.0,1.0
1988-04-06,16.5,16.63,16.0,16.25,52993,1.45697733342819,1.46845654878248,1.41282650514249,1.43490191928534,600135.966386395,0.0,1.0
1988-04-07,16.37,16.63,16.12,16.25,51689,1.44549811807391,1.46845654878248,1.42342270393106,1.43490191928534,585368.406516829,0.0,1.0
1988-04-08,17.12,17.12,16.37,16.37,109881,1.51172436050246,1.51172436050246,1.44549811807391,1.44549811807391,1244382.09051202,0.0,1.0
1988-04-11,17.0,17.25,16.75,17.25,63881,1.5011281617139,1.52320357585675,1.47905274757104,1.52320357585675,723440.561370919,0.0,1.0
1988-04-12,17.0,17.12,16.75,17.12,90993,1.5011281617139,1.51172436050246,1.47905274757104,1.51172436050246,1030478.96872034,0.0,1.0
1988-04-13,17.0,17.12,16.88,17.0,72000,1.5011281617139,1.51172436050246,1.49053196292533,1.5011281617139,815386.741264323,0.0,1.0
1988-04-14,16.12,16.88,16.12,16.75,48089,1.42342270393106,1.49053196292533,1.42342270393106,1.47905274757104,544599.069453612,0.0,1.0
1988-04-15,16.12,16.37,15.88,16.0,42889,1.42342270393106,1.44549811807391,1.40223030635392,1.41282650514249,485710.027028967,0.0,1.0
1988-04-18,16.12,16.63,16.12,16.25,32281,1.42342270393106,1.46845654878248,1.42342270393106,1.43490191928534,365576.38048269,0.0,1.0
1988-04-19,16.12,16.37,16.12,16.25,22593,1.42342270393106,1.44549811807391,1.42342270393106,1.43490191928534,255861.564519234,0.0,1.0
1988-04-20,15.62,16.12,15.13,16.12,34593,1.37927187564536,1.42342270393106,1.33600406392537,1.42342270393106,391759.354729954,0.0,1.0
1988-04-21,15.75,16.0,15.5,15.5,38593,1.39075109099964,1.41282650514249,1.36867567685679,1.36867567685679,437058.618133529,0.0,1.0
1988-04-22,15.75,15.88,15.75,15.88,11200,1.39075109099964,1.40223030635392,1.39075109099964,1.40223030635392,126837.937530006,0.0,1.0
1988-04-25,15.75,16.0,15.75,16.0,27081,1.39075109099964,1.41282650514249,1.39075109099964,1.41282650514249,306687.338058044,0.0,1.0
1988-04-26,16.12,16.25,15.75,15.88,33689,1.42342270393106,1.43490191928534,1.39075109099964,1.40223030635392,381521.721200747,0.0,1.0
1988-04-27,15.75,16.25,15.75,16.25,27081,1.39075109099964,1.43490191928534,1.39075109099964,1.43490191928534,306687.338058044,0.0,1.0
1988-04-28,15.62,15.88,15.62,15.88,21081,1.37927187564536,1.40223030635392,1.37927187564536,1.40223030635392,238738.442952683,0.0,1.0
1988-04-29,16.0,16.25,15.75,15.75,40089,1.41282650514249,1.43490191928534,1.39075109099964,1.39075109099964,454000.542646466,0.0,1.0
1988-05-02,15.75,16.0,15.62,16.0,38489,1.39075109099964,1.41282650514249,1.37927187564536,1.41282650514249,435880.837285036,0.0,1.0
1988-05-03,15.88,16.12,15.62,15.88,14000,1.40223030635392,1.42342270393106,1.37927187564536,1.40223030635392,158547.421912508,0.0,1.0
1988-05-04,15.38,15.75,15.0,15.62,78089,1.35807947806822,1.39075109099964,1.32452484857108,1.37927187564536,884343.544980414,0.0,1.0
1988-05-05,15.38,15.5,15.0,15.38,33600,1.35807947806822,1.36867567685679,1.32452484857108,1.35807947806822,380513.812590018,0.0,1.0
1988-05-06,15.75,15.88,15.62,15.75,86281,1.39075109099964,1.40223030635392,1.37927187564536,1.39075109099964,977116.436430933,0.0,1.0
1988-05-09,15.25,15.88,15.25,15.75,48193,1.34660026271394,1.40223030635392,1.34660026271394,1.39075109099964,545776.850302104,0.0,1.0
1988-05-10,15.5,15.62,15.38,15.62,36193,1.36867567685679,1.37927187564536,1.35807947806822,1.37927187564536,409879.060091384,0.0,1.0
1988-05-11,15.5,15.5,15.0,15.25,70593,1.36867567685679,1.36867567685679,1.32452484857108,1.34660026271394,799452.725362116,0.0,1.0
1988-05-12,15.13,15.5,15.13,15.5,47600,1.33600406392537,1.36867567685679,1.33600406392537,1.36867567685679,539061.234502525,0.0,1.0
1988-05-13,15.75,15.88,15.13,15.13,53600,1.39075109099964,1.40223030635392,1.33600406392537,1.33600406392537,607010.129607886,0.0,1.0
1988-05-16,16.0,16.0,15.62,15.75,28193,1.41282650514249,1.41282650514249,1.37927187564536,1.39075109099964,319280.533284238,0.0,1.0
1988-05-17,15.75,16.5,15.75,16.0,75289,1.39075109099964,1.45697733342819,1.39075109099964,1.41282650514249,852634.060597913,0.0,1.0
1988-05-18,15.25,15.75,15.13,15.62,43881,1.34660026271394,1.39075109099964,1.33600406392537,1.37927187564536,496944.244353052,0.0,1.0
1988-05-19,15.38,15.5,15.0,15.0,10993,1.35807947806822,1.36867567685679,1.32452484857108,1.32452484857108,124493.700648871,0.0,1.0
1988-05-20,15.38,15.5,15.38,15.5,18281,1.35807947806822,1.36867567685679,1.35807947806822,1.36867567685679,207028.958570182,0.0,1.0
1988-05-23,15.62,15.62,15.13,15.25,18000,1.37927187564536,1.37927187564536,1.33600406392537,1.34660026271394,203846.685316081,0.0,1.0
1988-05-24,15.38,15.5,15.25,15.38,29881,1.35807947806822,1.36867567685679,1.34660026271394,1.35807947806822,338396.822440545,0.0,1.0
1988-05-25,15.5,15.88,15.38,15.5,21081,1.36867567685679,1.40223030635392,1.35807947806822,1.36867567685679,238738.442952683,0.0,1.0
1988-05-26,15.38,15.5,15.0,15.5,64800,1.35807947806822,1.36867567685679,1.32452484857108,1.36867567685679,733848.067137892,0.0,1.0
1988-05-27,15.25,15.38,15.25,15.25,7481,1.34660026271394,1.35807947806822,1.34660026271394,1.34660026271394,84720.9473805333,0.0,1.0
1988-05-31,15.25,15.5,15.13,15.38,26889,1.34660026271394,1.36867567685679,1.33600406392537,1.35807947806822,304512.973414672,0.0,1.0
1988-06-01,15.88,15.88,15.25,15.25,33793,1.40223030635392,1.40223030635392,1.34660026271394,1.34660026271394,382699.502049241,0.0,1.0
1988-06-02,15.13,15.75,15.13,15.75,38593,1.33600406392537,1.39075109099964,1.33600406392537,1.39075109099964,437058.618133528,0.0,1.0
1988-06-03,15.5,15.62,15.13,15.13,14089,1.36867567685679,1.37927187564536,1.33600406392537,1.33600406392537,159555.330523237,0.0,1.0
1988-06-06,15.5,15.62,15.38,15.62,14400,1.36867567685679,1.37927187564536,1.35807947806822,1.37927187564536,163077.348252865,0.0,1.0
1988-06-07,15.38,15.38,15.13,15.38,38489,1.35807947806822,1.35807947806822,1.33600406392537,1.35807947806822,435880.837285036,0.0,1.0
1988-06-08,15.88,16.0,15.25,15.25,58089,1.40223030635392,1.41282650514249,1.34660026271394,1.34660026271394,657847.227962547,0.0,1.0
1988-06-09,15.5,15.88,15.5,15.88,15200,1.36867567685679,1.40223030635392,1.36867567685679,1.40223030635392,172137.200933579,0.0,1.0
1988-06-10,15.62,15.75,15.38,15.38,53881,1.39251712413107,1.40410657522819,1.3711212144133,1.3711212144133,604388.416785302,0.15,1.0
1988-06-13,15.5,15.75,15.5,15.75,9481,1.38181916927219,1.40410657522819,1.38181916927219,1.40410657522819,106349.299002273,0.0,1.0
1988-06-14,16.12,16.12,15.38,15.38,74400,1.43709193604307,1.43709193604307,1.3711212144133,1.3711212144133,834552.035203999,0.0,1.0
1988-06-15,15.88,16.0,15.62,15.88,29289,1.41569602632531,1.42639398118419,1.39251712413107,1.41569602632531,328537.56127809,0.0,1.0
1988-06-16,15.62,16.0,15.62,15.88,51393,1.39251712413107,1.42639398118419,1.39251712413107,1.41569602632531,576480.278833857,0.0,1.0
1988-06-17,15.62,16.0,15.62,16.0,27393,1.39251712413107,1.42639398118419,1.39251712413107,1.42639398118419,307269.944897084,0.0,1.0
1988-06-20,15.88,15.88,15.5,15.62,17881,1.41569602632531,1.41569602632531,1.38181916927219,1.39251712413107,200572.915880144,0.0,1.0
1988-06-21,15.75,16.0,15.5,15.62,46593,1.40410657522819,1.42639398118419,1.38181916927219,1.39251712413107,522638.212046503,0.0,1.0
1988-06-22,15.5,15.88,15.5,15.75,71393,1.38181916927219,1.41569602632531,1.38181916927219,1.40410657522819,800822.223781167,0.0,1.0
1988-06-23,15.62,15.62,15.5,15.62,49200,1.39251712413107,1.39251712413107,1.38181916927219,1.39251712413107,551881.184570384,0.0,1.0
1988-06-24,15.88,15.88,15.5,15.62,33289,1.41569602632531,1.41569602632531,1.38181916927219,1.39251712413107,373405.950267552,0.0,1.0
1988-06-27,15.75,15.88,15.62,15.75,12281,1.40410657522819,1.41569602632531,1.39251712413107,1.40410657522819,137757.171294896,0.0,1.0
1988-06-28,15.75,16.0,15.5,15.75,23600,1.40410657522819,1.42639398118419,1.38181916927219,1.40410657522819,264723.495037827,0.0,1.0
1988-06-29,15.5,15.75,15.5,15.75,72000,1.38181916927219,1.40410657522819,1.38181916927219,1.40410657522819,807631.001810318,0.0,1.0
1988-06-30,15.75,15.88,15.5,15.75,49393,1.40410657522819,1.41569602632531,1.38181916927219,1.40410657522819,554046.084339127,0.0,1.0
1988-07-01,15.62,15.75,15.38,15.75,48593,1.39251712413107,1.40410657522819,1.3711212144133,1.40410657522819,545072.406541234,0.0,1.0
1988-07-05,15.62,15.75,15.5,15.75,15289,1.39251712413107,1.40410657522819,1.38181916927219,1.40410657522819,171498.199814972,0.0,1.0
1988-07-06,15.25,15.75,15.0,15.62,32400,1.35953176331618,1.40410657522819,1.33724435736018,1.39251712413107,363433.950814645,0.0,1.0
1988-07-07,15.13,15.25,14.87,15.25,21289,1.3488338084573,1.35953176331618,1.32565490626306,1.35953176331618,238800.783299166,0.0,1.0
1988-07-08,15.38,15.5,14.75,15.13,60489,1.3711212144133,1.38181916927219,1.31495695140418,1.3488338084573,678510.995395898,0.0,1.0
1988-07-11,15.13,15.38,15.13,15.25,10281,1.3488338084573,1.3711212144133,1.3488338084573,1.35953176331618,115322.976800165,0.0,1.0
1988-07-12,14.87,15.0,14.87,15.0,30000,1.32565490626306,1.33724435736018,1.32565490626306,1.33724435736018,336512.917420966,0.0,1.0
1988-07-13,14.75,15.0,14.62,14.87,42889,1.31495695140418,1.33724435736018,1.30336750030705,1.32565490626306,481090.08384226,0.0,1.0
1988-07-14,14.62,14.87,14.38,14.75,26889,1.30336750030705,1.32565490626306,1.28197159058929,1.31495695140418,301616.527884414,0.0,1.0
1988-07-15,14.75,14.87,14.38,14.87,47689,1.31495695140418,1.32565490626306,1.28197159058929,1.32565490626306,534932.150629615,0.0,1.0
1988-07-18,14.5,14.75,14.5,14.75,25689,1.29266954544817,1.31495695140418,1.29266954544817,1.31495695140418,288156.011187575,0.0,1.0
1988-07-19,14.25,14.62,14.12,14.62,21289,1.27038213949217,1.30336750030705,1.25879268839505,1.30336750030705,238800.783299166,0.0,1.0
1988-07-20,14.5,14.5,14.12,14.12,92193,1.29266954544817,1.29266954544817,1.25879268839505,1.25879268839505,1034137.84652638,0.0,1.0
1988-07-21,14.25,14.38,14.12,14.38,23600,1.27038213949217,1.28197159058929,1.25879268839505,1.28197159058929,264723.495037827,0.0,1.0
1988-07-22,14.0,14.25,14.0,14.12,39600,1.24809473353617,1.27038213949217,1.24809473353617,1.25879268839505,444197.050995675,0.0,1.0
1988-07-25,14.5,14.5,14.12,14.12,58993,1.29266954544817,1.29266954544817,1.25879268839505,1.25879268839505,661730.217913838,0.0,1.0
1988-07-26,14.5,14.62,14.38,14.38,27081,1.29266954544817,1.30336750030705,1.28197159058929,1.28197159058929,303770.210555908,0.0,1.0
1988-07-27,14.5,14.62,14.25,14.5,38593,1.29266954544817,1.30336750030705,1.27038213949217,1.29266954544817,432901.43406758,0.0,1.0
1988-07-28,14.5,14.62,14.38,14.62,54000,1.29266954544817,1.30336750030705,1.28197159058929,1.30336750030705,605723.251357742,0.0,1.0
1988-07-29,14.5,14.87,14.5,14.62,43793,1.29266954544817,1.32565490626306,1.29266954544817,1.30336750030705,491230.339753881,0.0,1.0
1988-08-01,14.75,14.75,14.38,14.62,44489,1.31495695140418,1.31495695140418,1.28197159058929,1.30336750030705,499037.439438045,0.0,1.0
1988-08-02,14.87,15.0,14.62,14.75,30993,1.32565490626306,1.33724435736018,1.30336750030705,1.31495695140418,347651.4949876,0.0,1.0
1988-08-03,14.75,14.87,14.5,14.75,34400,1.31495695140418,1.32565490626306,1.29266954544817,1.31495695140418,385868.145309374,0.0,1.0
1988-08-04,14.75,14.75,14.62,14.62,40193,1.31495695140418,1.31495695140418,1.30336750030705,1.30336750030705,450848.789663363,0.0,1.0
1988-08-05,14.5,14.75,14.5,14.75,39793,1.29266954544817,1.31495695140418,1.29266954544817,1.31495695140418,446361.950764419,0.0,1.0
1988-08-08,14.62,14.75,14.5,14.5,43393,1.30336750030705,1.31495695140418,1.29266954544817,1.29266954544817,486743.500854936,0.0,1.0
1988-08-09,14.38,14.5,14.12,14.5,66993,1.28197159058929,1.29266954544817,1.25879268839505,1.29266954544817,751466.995892762,0.0,1.0
1988-08-10,13.5,14.38,13.37,14.38,91600,1.20351992162416,1.28197159058929,1.19193047052704,1.28197159058929,1027486.10785869,0.0,1.0
1988-08-11,13.63,13.75,13.37,13.5,55600,1.21510937272128,1.22580732758016,1.19193047052704,1.20351992162416,623670.606953527,0.0,1.0
1988-08-12,13.63,13.63,13.37,13.37,43689,1.21510937272128,1.21510937272128,1.19193047052704,1.19193047052704,490063.761640155,0.0,1.0
1988-08-15,13.5,13.63,13.5,13.63,19481,1.20351992162416,1.21510937272128,1.20351992162416,1.21510937272128,218520.271475929,0.0,1.0
1988-08-16,13.25,13.5,13.12,13.5,30681,1.18123251566816,1.20351992162416,1.16964306457104,1.20351992162416,344151.760646422,0.0,1.0
1988-08-17,12.88,13.25,12.62,13.25,46993,1.14824715485327,1.18123251566816,1.12506825265903,1.18123251566816,527125.050945452,0.0,1.0
1988-08-18,13.25,13.25,12.5,12.75,133481,1.18123251566816,1.18123251566816,1.11437029780015,1.13665770375615,1497269.3576756,0.0,1.0
1988-08-19,13.63,13.75,13.12,13.12,26400,1.21510937272128,1.22580732758016,1.16964306457104,1.16964306457104,296131.367330452,0.0,1.0
1988-08-22,13.75,13.75,13.5,13.63,28000,1.22580732758016,1.22580732758016,1.20351992162416,1.21510937272128,314078.722926237,0.0,1.0
1988-08-23,13.5,13.88,13.37,13.63,28889,1.20351992162416,1.23739677867729,1.19193047052704,1.21510937272128,324050.722379144,0.0,1.0
1988-08-24,13.5,13.75,13.37,13.37,58089,1.20351992162416,1.22580732758016,1.19193047052704,1.19193047052704,651589.962002219,0.0,1.0
1988-08-25,13.63,13.75,13.5,13.5,64193,1.21510937272128,1.22580732758016,1.20351992162416,1.20351992162416,720059.123600139,0.0,1.0
1988-08-26,13.63,13.75,13.5,13.63,51200,1.21510937272128,1.22580732758016,1.20351992162416,1.21510937272128,574315.379065118,0.0,1.0
1988-08-29,13.75,13.75,13.5,13.75,68800,1.22580732758016,1.22580732758016,1.20351992162416,1.22580732758016,771736.290618754,0.0,1.0
1988-08-30,13.75,13.88,13.63,13.63,55289,1.22580732758016,1.23739677867729,1.21510937272128,1.21510937272128,620182.089709597,0.0,1.0
1988-08-31,13.88,13.88,13.75,13.75,39200,1.23739677867729,1.23739677867729,1.22580732758016,1.22580732758016,439710.212096729,0.0,1.0
1988-09-01,13.75,13.88,13.75,13.88,49689,1.22580732758016,1.23739677867729,1.22580732758016,1.23739677867729,557366.345124349,0.0,1.0
1988-09-02,14.12,14.38,13.88,13.88,32593,1.25879268839505,1.28197159058929,1.23739677867729,1.23739677867729,365598.850583385,0.0,1.0
1988-09-06,13.75,14.25,13.75,14.25,41289,1.22580732758016,1.27038213949217,1.22580732758016,1.27038213949217,463142.728246478,0.0,1.0
1988-09-07,13.75,13.75,13.63,13.63,58489,1.22580732758016,1.22580732758016,1.21510937272128,1.21510937272128,656076.800901167,0.0,1.0
1988-09-08,14.0,14.0,13.75,13.88,14489,1.24809473353617,1.24809473353617,1.22580732758016,1.23739677867729,162524.522017079,0.0,1.0
1988-09-09,14.0,14.12,13.88,14.0,15481,1.24809473353617,1.25879268839505,1.23739677867729,1.24809473353617,173651.882486466,0.0,1.0
1988-09-12,13.63,13.88,13.63,13.75,40800,1.22848181629488,1.2510144981785,1.22848181629488,1.23929750359902,452675.808973077,0.15,1.0
1988-09-13,14.0,14.0,13.63,13.63,17393,1.26183018548264,1.26183018548264,1.22848181629488,1.22848181629488,192975.253565409,0.0,1.0
1988-09-14,13.88,14.0,13.5,13.88,57881,1.2510144981785,1.26183018548264,1.2167648217154,1.2510144981785,642189.423999281,0.0,1.0
1988-09-15,13.88,14.12,13.63,13.75,58000,1.2510144981785,1.27264587278678,1.22848181629488,1.23929750359902,643509.728442119,0.0,1.0
1988-09-16,14.12,14.12,13.75,14.0,27600,1.27264587278678,1.27264587278678,1.23929750359902,1.26183018548264,306221.870775903,0.0,1.0
1988-09-19,13.75,14.12,13.75,14.12,14593,1.23929750359902,1.27264587278678,1.23929750359902,1.27264587278678,161909.2666751,0.0,1.0
1988-09-20,13.75,13.75,13.5,13.63,18681,1.23929750359902,1.23929750359902,1.2167648217154,1.22848181629488,207265.607534952,0.0,1.0
1988-09-21,13.75,13.75,13.5,13.63,9600,1.23929750359902,1.23929750359902,1.2167648217154,1.22848181629488,106511.955052488,0.0,1.0
1988-09-22,13.37,13.63,13.25,13.5,74800,1.20504782713592,1.22848181629488,1.19423213983178,1.2167648217154,829905.649783973,0.0,1.0
1988-09-23,13.25,13.37,13.0,13.37,97200,1.19423213983178,1.20504782713592,1.17169945794817,1.20504782713592,1078433.54490645,0.0,1.0
1988-09-26,13.37,13.37,13.12,13.25,27081,1.20504782713592,1.20504782713592,1.1825151452523,1.19423213983178,300463.568205879,0.0,1.0
1988-09-27,13.25,13.37,13.12,13.37,10593,1.19423213983178,1.20504782713592,1.1825151452523,1.20504782713592,117529.285403231,0.0,1.0
1988-09-28,13.25,13.37,13.0,13.12,31881,1.19423213983178,1.20504782713592,1.17169945794817,1.1825151452523,353719.545732124,0.0,1.0
1988-09-29,13.25,13.37,13.0,13.12,121793,1.19423213983178,1.20504782713592,1.17169945794817,1.1825151452523,1351292.76476123,0.0,1.0
1988-09-30,13.25,13.37,13.12,13.25,67081,1.19423213983178,1.20504782713592,1.1825151452523,1.19423213983178,744263.380924583,0.0,1.0
1988-10-03,13.5,13.5,13.12,13.37,53793,1.2167648217154,1.2167648217154,1.1825151452523,1.20504782713592,596833.083139429,0.0,1.0
1988-10-04,13.63,13.63,13.25,13.25,14000,1.22848181629488,1.22848181629488,1.19423213983178,1.19423213983178,155329.934451546,0.0,1.0
1988-10-05,13.5,13.75,13.37,13.75,24089,1.2167648217154,1.23929750359902,1.20504782713592,1.23929750359902,267267.342214521,0.0,1.0
1988-10-06,13.25,13.5,13.25,13.5,41481,1.19423213983178,1.2167648217154,1.19423213983178,1.2167648217154,460231.500784613,0.0,1.0
1988-10-07,13.63,13.63,13.25,13.25,43689,1.22848181629488,1.22848181629488,1.19423213983178,1.19423213983178,484729.250446686,0.0,1.0
1988-10-10,13.25,13.5,13.25,13.5,82400,1.19423213983178,1.2167648217154,1.19423213983178,1.2167648217154,914227.614200528,0.0,1.0
1988-10-11,13.5,13.5,13.25,13.25,44889,1.2167648217154,1.2167648217154,1.19423213983178,1.19423213983178,498043.244828246,0.0,1.0
1988-10-12,13.12,13.5,13.0,13.5,64000,1.1825151452523,1.2167648217154,1.17169945794817,1.2167648217154,710079.700349924,0.0,1.0
1988-10-13,13.63,13.75,13.0,13.0,81393,1.22848181629488,1.23929750359902,1.17169945794817,1.17169945794817,903054.953915335,0.0,1.0
1988-10-14,13.37,13.75,13.12,13.63,58593,1.20504782713592,1.23929750359902,1.1825151452523,1.22848181629488,650089.060665673,0.0,1.0
1988-10-17,13.37,13.5,13.37,13.5,36489,1.20504782713592,1.2167648217154,1.20504782713592,1.2167648217154,404845.284157318,0.0,1.0
1988-10-18,13.5,13.5,13.12,13.12,44889,1.2167648217154,1.2167648217154,1.1825151452523,1.1825151452523,498043.244828246,0.0,1.0
1988-10-19,13.5,13.5,13.37,13.37,18593,1.2167648217154,1.2167648217154,1.20504782713592,1.20504782713592,206289.247946971,0.0,1.0
1988-10-20,13.63,13.63,13.37,13.5,9481,1.22848181629488,1.22848181629488,1.20504782713592,1.2167648217154,105191.650609651,0.0,1.0
1988-10-21,13.63,13.75,13.37,13.37,9689,1.22848181629488,1.23929750359902,1.20504782713592,1.20504782713592,107499.409635788,0.0,1.0
1988-10-24,13.88,14.0,13.5,13.63,35689,1.2510144981785,1.26183018548264,1.2167648217154,1.22848181629488,395969.287902944,0.0,1.0
1988-10-25,13.75,14.0,13.75,13.88,12000,1.23929750359902,1.26183018548264,1.23929750359902,1.2510144981785,133139.943815611,0.0,1.0
1988-10-26,13.75,13.88,13.5,13.88,48593,1.23929750359902,1.2510144981785,1.2167648217154,1.2510144981785,539139.107485997,0.0,1.0
1988-10-27,13.5,13.63,13.37,13.5,25393,1.2167648217154,1.22848181629488,1.20504782713592,1.2167648217154,281735.21610915,0.0,1.0
1988-10-28,13.75,13.88,13.5,13.63,15881,1.23929750359902,1.2510144981785,1.2167648217154,1.22848181629488,176199.620644643,0.0,1.0
1988-10-31,13.63,13.75,13.5,13.63,20489,1.22848181629488,1.23929750359902,1.2167648217154,1.22848181629488,227325.359069838,0.0,1.0
1988-11-01,13.5,13.63,13.5,13.63,35081,1.2167648217154,1.22848181629488,1.2167648217154,1.22848181629488,389223.53074962,0.0,1.0
1988-11-02,13.5,13.63,13.5,13.5,90193,1.2167648217154,1.22848181629488,1.2167648217154,1.2167648217154,1000690.91271345,0.0,1.0
1988-11-03,13.63,13.75,13.37,13.37,198000,1.22848181629488,1.23929750359902,1.20504782713592,1.20504782713592,2196809.07295758,0.0,1.0
1988-11-04,13.88,13.88,13.5,13.5,92993,1.2510144981785,1.2510144981785,1.2167648217154,1.2167648217154,1031756.89960376,0.0,1.0
1988-11-07,13.63,13.75,13.5,13.75,32281,1.22848181629488,1.23929750359902,1.2167648217154,1.23929750359902,358157.543859311,0.0,1.0
1988-11-08,13.75,13.88,13.63,13.63,36681,1.23929750359902,1.2510144981785,1.22848181629488,1.22848181629488,406975.523258368,0.0,1.0
1988-11-09,13.63,13.88,13.63,13.88,14800,1.22848181629488,1.2510144981785,1.22848181629488,1.2510144981785,164205.93070592,0.0,1.0
1988-11-10,13.75,13.88,13.5,13.5,32281,1.23929750359902,1.2510144981785,1.2167648217154,1.2167648217154,358157.543859311,0.0,1.0
1988-11-11,13.37,13.63,13.37,13.5,21200,1.20504782713592,1.22848181629488,1.20504782713592,1.2167648217154,235213.900740912,0.0,1.0
1988-11-14,13.88,14.0,13.5,13.5,38681,1.2510144981785,1.26183018548264,1.2167648217154,1.2167648217154,429165.513894303,0.0,1.0
1988-11-15,13.75,13.88,13.63,13.75,41481,1.23929750359902,1.2510144981785,1.22848181629488,1.23929750359902,460231.500784612,0.0,1.0
1988-11-16,13.5,13.75,13.37,13.75,88681,1.2167648217154,1.23929750359902,1.20504782713592,1.23929750359902,983915.279792682,0.0,1.0
1988-11-17,14.12,14.12,13.5,13.5,56593,1.27264587278678,1.27264587278678,1.2167648217154,1.2167648217154,627899.070029735,0.0,1.0
1988-11-18,14.0,14.38,14.0,14.25,75393,1.26183018548264,1.29607986194574,1.26183018548264,1.28436286736626,836484.982007527,0.0,1.0
1988-11-21,14.0,14.0,13.75,13.75,66000,1.26183018548264,1.26183018548264,1.23929750359902,1.23929750359902,732269.690985858,0.0,1.0
1988-11-22,14.0,14.12,13.88,14.0,60489,1.26183018548264,1.27264587278678,1.2510144981785,1.26183018548264,671125.171788538,0.0,1.0
1988-11-23,14.38,14.5,14.0,14.12,92193,1.29607986194574,1.30689554924988,1.26183018548264,1.27264587278678,1022880.90334938,0.0,1.0
1988-11-25,14.25,14.38,14.12,14.25,23393,1.28436286736626,1.29607986194574,1.27264587278678,1.28436286736626,259545.225473214,0.0,1.0
1988-11-28,14.38,14.5,14.25,14.25,18000,1.29607986194574,1.30689554924988,1.28436286736626,1.28436286736626,199709.915723416,0.0,1.0
1988-11-29,14.5,14.62,14.25,14.25,11689,1.30689554924988,1.31771123655401,1.28436286736626,1.28436286736626,129689.400271722,0.0,1.0
1988-11-30,14.62,14.62,14.5,14.5,24593,1.31771123655401,1.31771123655401,1.30689554924988,1.30689554924988,272859.219854776,0.0,1.0
1988-12-01,13.75,14.5,13.75,14.5,38193,1.23929750359902,1.30689554924988,1.23929750359902,1.30689554924988,423751.156179135,0.0,1.0
1988-12-02,13.88,13.88,13.25,13.63,88889,1.2510144981785,1.2510144981785,1.19423213983178,1.22848181629488,986223.038818819,0.0,1.0
1988-12-05,14.0,14.12,13.88,13.88,106800,1.27534979461281,1.28628136428092,1.2644182249447,1.2644182249447,1172384.24024205,0.15,1.0
1988-12-06,13.63,14.12,13.63,14.12,72089,1.24164412146947,1.28628136428092,1.24164412146947,1.28628136428092,791348.384782861,0.0,1.0
1988-12-07,14.0,14.0,13.63,13.63,50489,1.27534979461281,1.27534979461281,1.24164412146947,1.24164412146947,554236.965408063,0.0,1.0
1988-12-08,13.63,13.88,13.5,13.88,81600,1.24164412146947,1.2644182249447,1.22980158766235,1.2644182249447,895754.250971459,0.0,1.0
1988-12-09,14.0,14.12,13.75,13.75,104593,1.27534979461281,1.28628136428092,1.25257569113758,1.25257569113758,1148157.16141982,0.0,1.0
1988-12-12,13.88,14.0,13.75,14.0,54889,1.2644182249447,1.27534979461281,1.25257569113758,1.27534979461281,602537.439725151,0.0,1.0
1988-12-13,13.25,13.25,12.75,12.75,73289,1.20702748418712,1.20702748418712,1.16147927723667,1.16147927723667,804521.241414796,0.0,1.0
1988-12-14,13.12,13.37,13.12,13.25,41881,1.19518495038001,1.21795905385523,1.19518495038001,1.20702748418712,459743.673834993,0.0,1.0
1988-12-15,13.0,13.5,13.0,13.12,45481,1.1842533807119,1.22980158766235,1.1842533807119,1.19518495038001,499262.243730793,0.0,1.0
1988-12-16,13.25,13.25,13.0,13.0,105600,1.20702748418712,1.20702748418712,1.1842533807119,1.1842533807119,1159211.38361013,0.0,1.0
1988-12-19,13.25,13.63,13.25,13.37,88889,1.20702748418712,1.24164412146947,1.20702748418712,1.21795905385523,975768.377629928,0.0,1.0
1988-12-20,13.25,13.37,13.12,13.12,44489,1.20702748418712,1.21795905385523,1.19518495038001,1.19518495038001,488372.682248398,0.0,1.0
1988-12-21,13.0,13.25,13.0,13.25,34089,1.1842533807119,1.20702748418712,1.1842533807119,1.20702748418712,374207.924771641,0.0,1.0
1988-12-22,12.88,13.12,12.88,13.0,49793,1.17332181104379,1.19518495038001,1.17332181104379,1.1842533807119,546596.708561539,0.0,1.0
1988-12-23,13.0,13.25,12.88,12.88,16593,1.1842533807119,1.20702748418712,1.17332181104379,1.17332181104379,182147.675078056,0.0,1.0
1988-12-27,13.0,13.12,13.0,13.12,7881,1.1842533807119,1.19518495038001,1.1842533807119,1.19518495038001,86512.7359302209,0.0,1.0
1988-12-28,13.0,13.12,12.88,13.12,30889,1.1842533807119,1.19518495038001,1.17332181104379,1.19518495038001,339080.307086486,0.0,1.0
1988-12-29,12.88,13.0,12.88,12.88,20800,1.17332181104379,1.1842533807119,1.17332181104379,1.17332181104379,228329.514953508,0.0,1.0
1988-12-30,13.0,13.0,12.88,13.0,42089,1.1842533807119,1.1842533807119,1.17332181104379,1.1842533807119,462026.968984528,0.0,1.0
1989-01-03,12.62,13.0,12.62,13.0,69200,1.14963674342955,1.1842533807119,1.14963674342955,1.1842533807119,759634.732441479,0.0,1.0
1989-01-04,12.75,12.88,12.62,12.62,59689,1.16147927723667,1.17332181104379,1.14963674342955,1.14963674342955,655228.866252882,0.0,1.0
1989-01-05,12.88,13.37,12.75,12.75,72193,1.17332181104379,1.21795905385523,1.16147927723667,1.16147927723667,792490.032357625,0.0,1.0
1989-01-06,12.75,13.0,12.75,12.88,37793,1.16147927723667,1.1842533807119,1.16147927723667,1.17332181104379,414868.142242208,0.0,1.0
1989-01-09,12.62,12.75,12.25,12.75,226400,1.14963674342955,1.16147927723667,1.11593107028621,1.16147927723667,2485278.95122472,0.0,1.0
1989-01-10,12.75,13.0,12.62,12.62,31689,1.16147927723667,1.1842533807119,1.14963674342955,1.14963674342955,347862.211507775,0.0,1.0
1989-01-11,12.88,13.0,12.75,12.88,29289,1.17332181104379,1.1842533807119,1.16147927723667,1.17332181104379,321516.498243908,0.0,1.0
1989-01-12,13.37,13.5,12.75,13.0,76281,1.21795905385523,1.22980158766235,1.16147927723667,1.1842533807119,837365.563950416,0.0,1.0
1989-01-13,13.37,13.5,13.25,13.25,100400,1.21795905385523,1.22980158766235,1.20702748418712,1.20702748418712,1102129.00487175,0.0,1.0
1989-01-16,13.25,13.63,13.12,13.5,56993,1.20702748418712,1.24164412146947,1.19518495038001,1.22980158766235,625633.848353143,0.0,1.0
1989-01-17,13.25,13.5,13.12,13.25,52089,1.20702748418712,1.22980158766235,1.19518495038001,1.20702748418712,571800.774250642,0.0,1.0
1989-01-18,13.37,13.5,13.12,13.12,55393,1.21795905385523,1.22980158766235,1.19518495038001,1.19518495038001,608070.039510565,0.0,1.0
1989-01-19,13.12,13.5,13.12,13.25,45881,1.19518495038001,1.22980158766235,1.19518495038001,1.20702748418712,503653.195941437,0.0,1.0
1989-01-20,13.25,13.37,13.0,13.25,116593,1.20702748418712,1.21795905385523,1.1842533807119,1.20702748418712,1279885.72773916,0.0,1.0
1989-01-23,13.0,13.12,12.88,13.0,82489,1.1842533807119,1.19518495038001,1.17332181104379,1.1842533807119,905513.142259611,0.0,1.0
1989-01-24,13.25,13.37,13.0,13.0,56193,1.20702748418712,1.21795905385523,1.1842533807119,1.1842533807119,616851.943931854,0.0,1.0
1989-01-25,13.25,13.5,13.25,13.25,69481,1.20702748418712,1.22980158766235,1.20702748418712,1.20702748418712,762719.376369461,0.0,1.0
1989-01-26,13.5,13.75,13.25,13.37,57081,1.22980158766235,1.25257569113758,1.20702748418712,1.21795905385523,626599.857839484,0.0,1.0
1989-01-27,13.5,13.75,13.25,13.63,176400,1.22980158766235,1.25257569113758,1.20702748418712,1.24164412146947,1936409.92489418,0.0,1.0
1989-01-30,13.37,13.88,13.37,13.63,80993,1.21795905385523,1.2644182249447,1.21795905385523,1.24164412146947,889090.980991807,0.0,1.0
1989-01-31,13.25,13.5,13.12,13.37,77200,1.20702748418712,1.22980158766235,1.19518495038001,1.21795905385523,847453.776654372,0.0,1.0
1989-02-01,13.0,13.37,13.0,13.25,57881,1.1842533807119,1.21795905385523,1.1842533807119,1.20702748418712,635381.762260769,0.0,1.0
1989-02-02,13.12,13.25,13.0,13.0,77689,1.19518495038001,1.20702748418712,1.1842533807119,1.1842533807119,852821.715731878,0.0,1.0
1989-02-03,12.75,13.25,12.75,13.0,77081,1.16147927723667,1.20702748418712,1.16147927723667,1.1842533807119,846147.4683717,0.0,1.0
1989-02-06,13.0,13.0,12.75,12.75,35081,1.1842533807119,1.1842533807119,1.16147927723667,1.16147927723667,385097.486254039,0.0,1.0
1989-02-07,13.12,13.37,12.88,13.0,174089,1.19518495038001,1.21795905385523,1.17332181104379,1.1842533807119,1911041.19849717,0.0,1.0
1989-02-08,13.25,13.37,13.0,13.0,118489,1.20702748418712,1.21795905385523,1.1842533807119,1.1842533807119,1300698.84121761,0.0,1.0
1989-02-09,13.25,13.37,13.25,13.25,42681,1.20702748418712,1.21795905385523,1.20702748418712,1.20702748418712,468525.578256286,0.0,1.0
1989-02-10,13.25,13.25,13.12,13.25,166993,1.20702748418712,1.20702748418712,1.19518495038001,1.20702748418712,1833145.70628036,0.0,1.0
1989-02-13,13.25,13.25,13.12,13.12,64889,1.20702748418712,1.20702748418712,1.19518495038001,1.19518495038001,712311.244991263,0.0,1.0
1989-02-14,13.37,13.37,13.25,13.25,151393,1.21795905385523,1.21795905385523,1.20702748418712,1.20702748418712,1661898.57006522,0.0,1.0
1989-02-15,12.75,13.25,12.75,13.25,197393,1.16147927723667,1.20702748418712,1.16147927723667,1.20702748418712,2166858.07428932,0.0,1.0
1989-02-16,12.75,13.0,12.75,12.88,102281,1.16147927723667,1.1842533807119,1.16147927723667,1.17332181104379,1122777.4576423,0.0,1.0
1989-02-17,13.0,13.12,12.75,12.88,106593,1.1842533807119,1.19518495038001,1.16147927723667,1.17332181104379,1170111.92247304,0.0,1.0
1989-02-21,12.88,13.12,12.88,13.0,65289,1.17332181104379,1.19518495038001,1.17332181104379,1.1842533807119,716702.197201903,0.0,1.0
1989-02-22,12.75,13.0,12.75,12.88,36681,1.16147927723667,1.1842533807119,1.16147927723667,1.17332181104379,402661.295096617,0.0,1.0
1989-02-23,12.75,12.88,12.75,12.75,51600,1.16147927723667,1.17332181104379,1.16147927723667,1.16147927723667,566432.835173126,0.0,1.0
1989-02-24,12.5,12.88,12.5,12.75,151481,1.13870517376144,1.17332181104379,1.13870517376144,1.16147927723667,1662864.57955156,0.0,1.0
1989-02-27,13.0,13.0,12.38,12.62,132000,1.1842533807119,1.1842533807119,1.12777360409333,1.14963674342955,1449014.22951265,0.0,1.0
1989-02-28,13.0,13.0,12.75,12.88,248400,1.1842533807119,1.1842533807119,1.16147927723667,1.17332181104379,2726781.32281016,0.0,1.0
1989-03-01,13.12,13.12,13.0,13.0,35081,1.19518495038001,1.19518495038001,1.1842533807119,1.1842533807119,385097.486254039,0.0,1.0
1989-03-02,13.25,13.25,13.0,13.0,71689,1.20702748418712,1.20702748418712,1.1842533807119,1.1842533807119,786957.432572218,0.0,1.0
1989-03-03,12.75,13.12,12.75,13.12,45793,1.16147927723667,1.19518495038001,1.16147927723667,1.19518495038001,502687.186455096,0.0,1.0
1989-03-06,13.12,13.25,12.88,12.88,27793,1.19518495038001,1.20702748418712,1.17332181104379,1.17332181104379,305094.336976098,0.0,1.0
1989-03-07,13.37,13.5,13.12,13.25,143881,1.21795905385523,1.22980158766235,1.19518495038001,1.20702748418712,1579436.48754932,0.0,1.0
1989-03-08,13.37,13.37,13.12,13.37,76193,1.21795905385523,1.21795905385523,1.19518495038001,1.21795905385523,836399.554464074,0.0,1.0
1989-03-09,13.12,13.25,13.12,13.25,102193,1.19518495038001,1.20702748418712,1.19518495038001,1.20702748418712,1121811.44815595,0.0,1.0
1989-03-10,13.5,13.75,13.12,13.12,322593,1.22980158766235,1.25257569113758,1.19518495038001,1.19518495038001,3541226.11622103,0.0,1.0
1989-03-13,13.5,13.5,13.25,13.25,89600,1.24346604974749,1.24346604974749,1.22043890067809,1.22043890067809,972764.797435067,0.15,1.0
1989-03-14,13.25,13.5,13.12,13.5,60593,1.22043890067809,1.24346604974749,1.20846478316201,1.24346604974749,657843.051015437,0.0,1.0
1989-03-15,13.25,13.25,13.12,13.25,66400,1.22043890067809,1.22043890067809,1.20846478316201,1.22043890067809,720888.198099203,0.0,1.0
1989-03-16,13.25,13.5,13.0,13.25,73481,1.22043890067809,1.24346604974749,1.1974117516087,1.22043890067809,797764.844646499,0.0,1.0
1989-03-17,13.0,13.25,13.0,13.25,102193,1.1974117516087,1.22043890067809,1.1974117516087,1.22043890067809,1109483.84982457,0.0,1.0
1989-03-20,12.88,13.12,12.88,13.0,33081,1.18635872005538,1.20846478316201,1.18635872005538,1.1974117516087,359152.145803008,0.0,1.0
1989-03-21,13.12,13.25,13.0,13.12,44489,1.20846478316201,1.22043890067809,1.1974117516087,1.20846478316201,483005.949476434,0.0,1.0
1989-03-22,13.12,13.12,12.88,13.0,60593,1.20846478316201,1.20846478316201,1.18635872005538,1.1974117516087,657843.051015433,0.0,1.0
1989-03-23,12.75,13.0,12.75,13.0,35200,1.1743846025393,1.1974117516087,1.1743846025393,1.1974117516087,382157.598992346,0.0,1.0
1989-03-27,13.0,13.0,12.75,12.75,54681,1.1974117516087,1.1974117516087,1.1743846025393,1.1743846025393,593657.945184672,0.0,1.0
1989-03-28,12.88,13.0,12.88,13.0,45793,1.18635872005538,1.1974117516087,1.18635872005538,1.1974117516087,497163.151439109,0.0,1.0
1989-03-29,12.88,13.0,12.88,13.0,15393,1.18635872005538,1.1974117516087,1.18635872005538,1.1974117516087,167117.952309353,0.0,1.0
1989-03-30,12.75,13.0,12.75,12.88,35793,1.1743846025393,1.1974117516087,1.1743846025393,1.18635872005538,388595.651725371,0.0,1.0
1989-03-31,12.75,13.0,12.75,12.75,34889,1.1743846025393,1.1974117516087,1.1743846025393,1.1743846025393,378781.149751249,0.0,1.0
1989-04-03,12.88,13.0,12.75,12.88,115481,1.18635872005538,1.1974117516087,1.1743846025393,1.18635872005538,1253748.34344419,0.0,1.0
1989-04-04,12.75,12.88,12.62,12.75,26193,1.1743846025393,1.18635872005538,1.16241048502321,1.1743846025393,284370.852000186,0.0,1.0
1989-04-05,12.75,12.88,12.62,12.75,20993,1.1743846025393,1.18635872005538,1.16241048502321,1.1743846025393,227915.752149043,0.0,1.0
1989-04-06,12.75,12.88,12.75,12.88,54000,1.1743846025393,1.18635872005538,1.1743846025393,1.18635872005538,586264.498454168,0.0,1.0
1989-04-07,12.75,12.88,12.75,12.75,32193,1.1743846025393,1.18635872005538,1.1743846025393,1.1743846025393,349511.351828426,0.0,1.0
1989-04-10,12.75,13.0,12.75,12.75,60681,1.1743846025393,1.1974117516087,1.1743846025393,1.1743846025393,658798.445012914,0.0,1.0
1989-04-11,12.62,12.88,12.62,12.88,136089,1.16241048502321,1.18635872005538,1.16241048502321,1.18635872005538,1477484.24685425,0.0,1.0
1989-04-12,12.62,12.75,12.62,12.62,63200,1.16241048502321,1.1743846025393,1.16241048502321,1.16241048502321,686146.598190806,0.0,1.0
1989-04-13,12.62,12.75,12.5,12.62,416889,1.16241048502321,1.1743846025393,1.1513574534699,1.16241048502321,4526059.63881593,0.0,1.0
1989-04-14,12.62,12.75,12.5,12.75,68000,1.16241048502321,1.1743846025393,1.1513574534699,1.1743846025393,738258.998053398,0.0,1.0
1989-04-17,12.5,12.75,12.5,12.62,114281,1.1513574534699,1.1743846025393,1.1513574534699,1.16241048502321,1240720.24347853,0.0,1.0
1989-04-18,12.75,12.88,12.5,12.62,151289,1.1743846025393,1.18635872005538,1.1513574534699,1.16241048502321,1642506.84641912,0.0,1.0
1989-04-19,12.75,12.88,12.62,12.75,118593,1.1743846025393,1.18635872005538,1.16241048502321,1.1743846025393,1287534.5493551,0.0,1.0
1989-04-20,13.0,13.0,12.75,12.75,134281,1.1974117516087,1.1974117516087,1.1743846025393,1.1743846025393,1457855.242906,0.0,1.0
1989-04-21,13.12,13.12,12.88,13.0,185289,1.20846478316201,1.20846478316201,1.18635872005538,1.1974117516087,2011636.34544582,0.0,1.0
1989-04-24,13.37,13.5,13.12,13.12,185881,1.2314919322314,1.24346604974749,1.20846478316201,1.20846478316201,2018063.54142889,0.0,1.0
1989-04-25,13.5,13.5,13.25,13.5,150000,1.24346604974749,1.24346604974749,1.22043890067809,1.24346604974749,1628512.49570603,0.0,1.0
1989-04-26,13.5,13.63,13.37,13.5,108889,1.24346604974749,1.25544016726358,1.2314919322314,1.24346604974749,1182180.64763289,0.0,1.0
1989-04-27,13.25,13.63,13.12,13.5,154000,1.22043890067809,1.25544016726358,1.20846478316201,1.24346604974749,1671939.49559152,0.0,1.0
1989-04-28,13.37,13.5,13.25,13.37,50400,1.2314919322314,1.24346604974749,1.22043890067809,1.2314919322314,547180.198557227,0.0,1.0
1989-05-01,13.37,13.37,13.25,13.37,55081,1.2314919322314,1.2314919322314,1.22043890067809,1.2314919322314,598000.645173226,0.0,1.0
1989-05-02,13.25,13.5,13.25,13.25,62089,1.22043890067809,1.24346604974749,1.22043890067809,1.22043890067809,674084.748972611,0.0,1.0
1989-05-03,13.25,13.37,13.12,13.37,28000,1.22043890067809,1.2314919322314,1.20846478316201,1.2314919322314,303988.999198459,0.0,1.0
1989-05-04,13.12,13.25,13.0,13.12,47600,1.20846478316201,1.22043890067809,1.1974117516087,1.20846478316201,516781.298637377,0.0,1.0
1989-05-05,13.12,13.25,13.0,13.25,79481,1.20846478316201,1.22043890067809,1.1974117516087,1.22043890067809,862905.344474735,0.0,1.0
1989-05-08,13.25,13.25,13.12,13.12,54800,1.22043890067809,1.22043890067809,1.20846478316201,1.20846478316201,594949.89843127,0.0,1.0
1989-05-09,13.25,13.25,13.12,13.25,13689,1.22043890067809,1.22043890067809,1.20846478316201,1.22043890067809,148618.050358132,0.0,1.0
1989-05-10,13.25,13.37,13.12,13.25,96000,1.22043890067809,1.2314919322314,1.20846478316201,1.22043890067809,1042247.99725186,0.0,1.0
1989-05-11,13.37,13.37,13.25,13.25,34993,1.2314919322314,1.2314919322314,1.22043890067809,1.22043890067809,379910.251748274,0.0,1.0
1989-05-12,13.25,13.37,13.25,13.25,35881,1.22043890067809,1.2314919322314,1.22043890067809,1.22043890067809,389551.045722854,0.0,1.0
1989-05-15,13.25,13.5,13.25,13.37,69200,1.22043890067809,1.24346604974749,1.22043890067809,1.2314919322314,751287.098019048,0.0,1.0
1989-05-16,14.12,14.12,13.5,13.5,224681,1.3005733794396,1.3005733794396,1.24346604974749,1.24346604974749,2439305.44031817,0.0,1.0
1989-05-17,14.12,14.12,14.0,14.0,111793,1.3005733794396,1.3005733794396,1.28952034788629,1.28952034788629,1213708.64954976,0.0,1.0
1989-05-18,14.12,14.25,13.88,14.0,170593,1.3005733794396,1.31254749695568,1.27846731633298,1.28952034788629,1852085.54786652,0.0,1.0
1989-05-19,14.12,14.25,14.0,14.12,40000,1.3005733794396,1.31254749695568,1.28952034788629,1.3005733794396,434269.99885494,0.0,1.0
1989-05-22,14.25,14.38,14.12,14.38,48193,1.31254749695568,1.32452161447177,1.3005733794396,1.32452161447177,523219.351370405,0.0,1.0
1989-05-23,14.25,14.25,14.12,14.12,41200,1.31254749695568,1.31254749695568,1.3005733794396,1.3005733794396,447298.09882059,0.0,1.0
1989-05-24,14.25,14.38,14.12,14.25,94193,1.31254749695568,1.32452161447177,1.3005733794396,1.31254749695568,1022629.85005359,0.0,1.0
1989-05-25,14.25,14.38,14.12,14.25,20681,1.31254749695568,1.32452161447177,1.3005733794396,1.31254749695568,224528.446157976,0.0,1.0
1989-05-26,14.12,14.12,14.0,14.0,20400,1.3005733794396,1.3005733794396,1.28952034788629,1.28952034788629,221477.699416019,0.0,1.0
1989-05-30,14.12,14.12,14.0,14.12,27600,1.3005733794396,1.3005733794396,1.28952034788629,1.3005733794396,299646.299209908,0.0,1.0
1989-05-31,14.12,14.12,14.0,14.12,47289,1.3005733794396,1.3005733794396,1.28952034788629,1.3005733794396,513404.849396281,0.0,1.0
1989-06-01,14.12,14.25,14.0,14.12,36089,1.3005733794396,1.31254749695568,1.28952034788629,1.3005733794396,391809.249716898,0.0,1.0
1989-06-02,14.25,14.25,14.0,14.0,51081,1.31254749695568,1.31254749695568,1.28952034788629,1.28952034788629,554573.645287732,0.0,1.0
1989-06-05,14.5,14.62,14.25,14.25,158681,1.33557464602508,1.34662767757839,1.31254749695568,1.31254749695568,1722759.94220752,0.0,1.0
1989-06-06,14.62,14.75,14.5,14.5,34681,1.34662767757839,1.35860179509448,1.33557464602508,1.33557464602508,376522.945757206,0.0,1.0
1989-06-07,15.0,15.13,14.5,14.62,126681,1.38162894416388,1.39360306167997,1.33557464602508,1.34662767757839,1375343.94312357,0.0,1.0
1989-06-08,15.0,15.13,14.87,15.0,108193,1.38162894416388,1.39360306167997,1.36965482664779,1.38162894416388,1174624.34965281,0.0,1.0
1989-06-09,15.0,15.0,14.62,14.87,64489,1.38162894416388,1.38162894416388,1.34662767757839,1.36965482664779,700140.948903905,0.0,1.0
1989-06-12,14.87,14.87,14.75,14.87,38993,1.38347111608943,1.38347111608943,1.37230658791655,1.38347111608943,419109.516098144,0.15,1.0
1989-06-13,15.0,15.13,14.75,14.87,75289,1.39556602161005,1.40766092713067,1.37230658791655,1.38347111608943,809230.794181344,0.0,1.0
1989-06-14,15.13,15.13,14.87,15.0,25481,1.40766092713067,1.40766092713067,1.38347111608943,1.39556602161005,273878.121193466,0.0,1.0
1989-06-15,15.0,15.0,14.87,15.0,39793,1.39556602161005,1.39556602161005,1.38347111608943,1.39556602161005,427708.177726603,0.0,1.0
1989-06-16,15.0,15.13,14.75,14.87,38800,1.39556602161005,1.40766092713067,1.37230658791655,1.38347111608943,417035.088980278,0.0,1.0
1989-06-19,15.0,15.13,14.87,14.87,19881,1.39556602161005,1.40766092713067,1.38347111608943,1.38347111608943,213687.48979425,0.0,1.0
1989-06-20,15.13,15.13,14.87,15.0,23481,1.40766092713067,1.40766092713067,1.38347111608943,1.39556602161005,252381.467122317,0.0,1.0
1989-06-21,15.13,15.25,15.0,15.25,55081,1.40766092713067,1.41882545530355,1.39556602161005,1.41882545530355,592028.601446462,0.0,1.0
1989-06-22,15.38,15.38,15.13,15.13,30281,1.43092036082417,1.43092036082417,1.40766092713067,1.40766092713067,325470.090964222,0.0,1.0
1989-06-23,15.25,15.38,15.13,15.25,93289,1.41882545530355,1.43092036082417,1.40766092713067,1.41882545530355,1002700.68082168,0.0,1.0
1989-06-26,15.38,15.5,15.13,15.25,68400,1.43092036082417,1.44208488899705,1.40766092713067,1.41882545530355,735185.569233275,0.0,1.0
1989-06-27,15.75,15.88,15.38,15.38,68000,1.46534432269055,1.47743922821117,1.43092036082417,1.43092036082417,730886.238419045,0.0,1.0
1989-06-28,14.87,15.75,14.75,15.62,117393,1.38347111608943,1.46534432269055,1.37230658791655,1.45324941716993,1261778.35568716,0.0,1.0
1989-06-29,14.25,14.62,14.12,14.62,112593,1.32578772052955,1.36021168239593,1.31369281500893,1.36021168239593,1210186.3859164,0.0,1.0
1989-06-30,14.25,14.25,14.0,14.12,34089,1.32578772052955,1.32578772052955,1.30252828683605,1.31369281500893,366399.720315687,0.0,1.0
1989-07-03,14.12,14.25,14.12,14.25,37881,1.31369281500893,1.32578772052955,1.31369281500893,1.32578772052955,407157.376434585,0.0,1.0
1989-07-05,14.0,14.25,14.0,14.25,43200,1.30252828683605,1.32578772052955,1.30252828683605,1.32578772052955,464327.727936803,0.0,1.0
1989-07-06,14.12,14.25,14.0,14.0,86281,1.31369281500893,1.32578772052955,1.30252828683605,1.30252828683605,927376.404956374,0.0,1.0
1989-07-07,14.5,14.62,14.12,14.12,86593,1.34904715422305,1.36021168239593,1.31369281500893,1.31369281500893,930729.882991474,0.0,1.0
1989-07-10,14.5,14.5,14.38,14.38,30400,1.34904715422305,1.34904715422305,1.33788262605017,1.33788262605017,326749.141881455,0.0,1.0
1989-07-11,14.5,14.5,14.38,14.5,97881,1.34904715422305,1.34904715422305,1.33788262605017,1.34904715422305,1052056.99856903,0.0,1.0
1989-07-12,14.25,14.5,14.12,14.38,11081,1.32578772052955,1.34904715422305,1.31369281500893,1.33788262605017,119102.211881197,0.0,1.0
1989-07-13,14.38,14.38,14.0,14.12,60400,1.33788262605017,1.33788262605017,1.30252828683605,1.31369281500893,649198.952948679,0.0,1.0
1989-07-14,14.12,14.38,14.12,14.25,14993,1.31369281500893,1.33788262605017,1.31369281500893,1.32578772052955,161149.667244363,0.0,1.0
1989-07-17,13.88,14.25,13.88,14.12,37793,1.29136375866317,1.32578772052955,1.29136375866317,1.31369281500893,406211.523655454,0.0,1.0
1989-07-18,13.88,14.0,13.63,13.88,29600,1.29136375866317,1.30252828683605,1.26810432496967,1.29136375866317,318150.480252995,0.0,1.0
1989-07-19,14.38,14.38,14.0,14.0,151600,1.33788262605017,1.33788262605017,1.30252828683605,1.30252828683605,1629446.37859304,0.0,1.0
1989-07-20,14.12,14.38,14.12,14.25,30000,1.31369281500893,1.33788262605017,1.31369281500893,1.32578772052955,322449.811067225,0.0,1.0
1989-07-21,13.88,14.25,13.88,14.25,35393,1.29136375866317,1.32578772052955,1.29136375866317,1.32578772052955,380415.538770076,0.0,1.0
1989-07-24,13.88,14.0,13.75,13.88,24281,1.29136375866317,1.30252828683605,1.27926885314255,1.29136375866317,260980.128750776,0.0,1.0
1989-07-25,13.75,13.88,13.63,13.88,52281,1.27926885314255,1.29136375866317,1.26810432496967,1.29136375866317,561933.285746852,0.0,1.0
1989-07-26,13.88,13.88,13.75,13.88,8889,1.29136375866317,1.29136375866317,1.27926885314255,1.29136375866317,95541.8790192186,0.0,1.0
1989-07-27,14.0,14.0,13.88,13.88,17081,1.30252828683605,1.30252828683605,1.29136375866317,1.29136375866317,183592.174094642,0.0,1.0
1989-07-28,13.88,14.12,13.75,14.0,33481,1.29136375866317,1.31369281500893,1.27926885314255,1.30252828683605,359864.737478058,0.0,1.0
1989-07-31,13.88,14.0,13.75,13.88,16800,1.29136375866317,1.30252828683605,1.27926885314255,1.29136375866317,180571.894197646,0.0,1.0
1989-08-01,13.75,13.88,13.75,13.75,16000,1.27926885314255,1.29136375866317,1.27926885314255,1.27926885314255,171973.232569186,0.0,1.0
1989-08-02,13.88,14.0,13.75,13.88,49881,1.29136375866317,1.30252828683605,1.27926885314255,1.29136375866317,536137.300861474,0.0,1.0
1989-08-03,13.88,14.0,13.88,13.88,34681,1.29136375866317,1.30252828683605,1.29136375866317,1.29136375866317,372762.729920747,0.0,1.0
1989-08-04,14.12,14.25,13.88,13.88,57200,1.31369281500893,1.32578772052955,1.29136375866317,1.29136375866317,614804.306434842,0.0,1.0
1989-08-07,14.25,14.38,14.0,14.0,46089,1.32578772052955,1.33788262605017,1.30252828683605,1.30252828683605,495379.644742577,0.0,1.0
1989-08-08,14.38,14.5,14.0,14.25,39393,1.33788262605017,1.34904715422305,1.30252828683605,1.32578772052955,423408.846912373,0.0,1.0
1989-08-09,14.25,14.5,14.25,14.38,26889,1.32578772052955,1.34904715422305,1.32578772052955,1.33788262605017,289011.765659554,0.0,1.0
1989-08-10,14.25,14.38,14.12,14.25,27881,1.32578772052955,1.33788262605017,1.31369281500893,1.32578772052955,299674.106078843,0.0,1.0
1989-08-11,14.38,14.38,14.25,14.25,42089,1.33788262605017,1.33788262605017,1.32578772052955,1.32578772052955,452386.336600281,0.0,1.0
1989-08-14,14.25,14.5,14.25,14.25,28489,1.32578772052955,1.34904715422305,1.32578772052955,1.32578772052955,306209.088916472,0.0,1.0
1989-08-15,14.38,14.5,14.25,14.38,38000,1.33788262605017,1.34904715422305,1.32578772052955,1.33788262605017,408436.427351818,0.0,1.0
1989-08-16,14.25,14.5,14.25,14.5,11289,1.32578772052955,1.34904715422305,1.32578772052955,1.34904715422305,121337.863904597,0.0,1.0
1989-08-17,14.38,14.38,14.25,14.25,38281,1.33788262605017,1.33788262605017,1.32578772052955,1.32578772052955,411456.707248815,0.0,1.0
1989-08-18,14.12,14.38,14.12,14.38,17793,1.31369281500893,1.33788262605017,1.31369281500893,1.33788262605017,191244.982943971,0.0,1.0
1989-08-21,14.25,14.5,14.25,14.25,40681,1.32578772052955,1.34904715422305,1.32578772052955,1.32578772052955,437252.692134192,0.0,1.0
1989-08-22,14.12,14.25,13.88,14.25,18400,1.31369281500893,1.32578772052955,1.29136375866317,1.32578772052955,197769.217454564,0.0,1.0
1989-08-23,14.38,14.5,13.88,14.0,60593,1.33788262605017,1.34904715422305,1.29136375866317,1.30252828683605,651273.380066545,0.0,1.0
1989-08-24,14.25,14.5,14.25,14.38,18489,1.32578772052955,1.34904715422305,1.32578772052955,1.33788262605017,198725.818560731,0.0,1.0
1989-08-25,14.38,14.5,14.25,14.38,14889,1.33788262605017,1.34904715422305,1.32578772052955,1.33788262605017,160031.841232664,0.0,1.0
1989-08-28,14.5,14.62,14.38,14.5,104281,1.34904715422305,1.36021168239593,1.33788262605017,1.34904715422305,1120846.29159671,0.0,1.0
1989-08-29,14.38,14.5,14.38,14.38,79881,1.33788262605017,1.34904715422305,1.33788262605017,1.33788262605017,858587.1119287,0.0,1.0
1989-08-30,15.0,15.0,14.38,14.5,142993,1.39556602161005,1.39556602161005,1.33788262605017,1.34904715422305,1536935.52779786,0.0,1.0
1989-08-31,15.0,15.25,15.0,15.0,50000,1.39556602161005,1.41882545530355,1.39556602161005,1.39556602161005,537416.351778709,0.0,1.0
1989-09-01,15.25,15.25,15.0,15.0,55600,1.41882545530355,1.41882545530355,1.39556602161005,1.39556602161005,597606.983177925,0.0,1.0
1989-09-05,15.0,15.25,15.0,15.13,44281,1.39556602161005,1.41882545530355,1.39556602161005,1.40766092713067,475946.66946226,0.0,1.0
1989-09-06,15.0,15.13,14.87,15.13,33081,1.39556602161005,1.40766092713067,1.38347111608943,1.40766092713067,355565.406663829,0.0,1.0
1989-09-07,14.87,15.0,14.5,15.0,44800,1.38347111608943,1.39556602161005,1.34904715422305,1.39556602161005,481525.051193723,0.0,1.0
1989-09-08,14.75,14.87,14.62,14.75,29393,1.37230658791655,1.38347111608943,1.36021168239593,1.37230658791655,315925.576556632,0.0,1.0
1989-09-11,14.87,14.87,14.75,14.75,51793,1.39835715365327,1.39835715365327,1.38707249605822,1.38707249605822,550761.948038752,0.16,1.0
1989-09-12,14.75,14.75,14.5,14.5,84281,1.38707249605822,1.38707249605822,1.3635627927352,1.3635627927352,896236.320403415,0.0,1.0
1989-09-13,14.5,15.0,14.5,14.75,43689,1.3635627927352,1.41058219938124,1.3635627927352,1.38707249605822,464584.765274555,0.0,1.0
1989-09-14,14.25,14.62,14.25,14.62,22800,1.34005308941218,1.37484745033025,1.34005308941218,1.37484745033025,242453.080827207,0.0,1.0
1989-09-15,14.12,14.5,14.12,14.38,22193,1.32782804368421,1.3635627927352,1.32782804368421,1.35227813514015,235998.299245535,0.0,1.0
1989-09-18,14.5,14.5,14.12,14.12,19600,1.3635627927352,1.3635627927352,1.32782804368421,1.32782804368421,208424.578254968,0.0,1.0
1989-09-19,14.75,14.75,14.25,14.5,115393,1.38707249605822,1.38707249605822,1.34005308941218,1.3635627927352,1227078.43666202,0.0,1.0
1989-09-20,14.87,15.0,14.62,14.62,55600,1.39835715365327,1.41058219938124,1.37484745033025,1.37484745033025,591245.232192664,0.0,1.0
1989-09-21,14.87,15.0,14.75,15.0,49793,1.39835715365327,1.41058219938124,1.38707249605822,1.41058219938124,529494.133931103,0.0,1.0
1989-09-22,14.62,14.87,14.5,14.75,23793,1.37484745033025,1.39835715365327,1.3635627927352,1.38707249605822,253012.550531655,0.0,1.0
1989-09-25,14.5,14.62,14.5,14.62,27689,1.3635627927352,1.37484745033025,1.3635627927352,1.37484745033025,294442.252413357,0.0,1.0
1989-09-26,14.5,14.62,14.5,14.5,22489,1.3635627927352,1.37484745033025,1.3635627927352,1.3635627927352,239145.935733468,0.0,1.0
1989-09-27,14.5,14.62,14.25,14.5,73881,1.3635627927352,1.37484745033025,1.34005308941218,1.3635627927352,785643.687043636,0.0,1.0
1989-09-28,14.5,14.62,14.38,14.62,42593,1.3635627927352,1.37484745033025,1.35227813514015,1.37484745033025,452930.003143563,0.0,1.0
1989-09-29,14.5,14.62,14.38,14.5,45689,1.3635627927352,1.37484745033025,1.35227813514015,1.3635627927352,485852.579382205,0.0,1.0
1989-10-02,14.62,14.87,14.38,14.62,17393,1.37484745033025,1.39835715365327,1.35227813514015,1.37484745033025,184955.545387176,0.0,1.0
1989-10-03,14.87,15.0,14.75,14.75,44489,1.39835715365327,1.41058219938124,1.38707249605822,1.38707249605822,473091.890917615,0.0,1.0
1989-10-04,14.75,15.0,14.75,15.0,15393,1.38707249605822,1.41058219938124,1.38707249605822,1.41058219938124,163687.731279527,0.0,1.0
1989-10-05,14.5,14.75,14.5,14.62,25689,1.3635627927352,1.38707249605822,1.3635627927352,1.37484745033025,273174.438305707,0.0,1.0
1989-10-06,14.25,14.62,14.25,14.5,60889,1.34005308941218,1.37484745033025,1.34005308941218,1.3635627927352,647487.966600343,0.0,1.0
1989-10-09,14.25,14.38,14.25,14.25,35600,1.34005308941218,1.35227813514015,1.34005308941218,1.34005308941218,378567.091116166,0.0,1.0
1989-10-10,14.75,14.75,14.25,14.25,42681,1.38707249605822,1.38707249605822,1.34005308941218,1.34005308941218,453865.7869643,0.0,1.0
1989-10-11,14.5,14.62,14.5,14.62,33289,1.3635627927352,1.37484745033025,1.3635627927352,1.37484745033025,353992.131914777,0.0,1.0
1989-10-12,14.38,14.62,14.38,14.5,16193,1.35227813514015,1.37484745033025,1.35227813514015,1.3635627927352,172194.856922586,0.0,1.0
1989-10-13,14.25,14.5,14.25,14.5,24089,1.34005308941218,1.3635627927352,1.34005308941218,1.3635627927352,256160.187019587,0.0,1.0
1989-10-16,14.0,14.0,13.5,13.88,80889,1.31654338608916,1.31654338608916,1.26952397944312,1.30525872849411,860166.10767684,0.0,1.0
1989-10-17,14.0,14.0,13.88,14.0,20993,1.31654338608916,1.31654338608916,1.30525872849411,1.31654338608916,223237.610780946,0.0,1.0
1989-10-18,14.0,14.0,13.75,14.0,35393,1.31654338608916,1.31654338608916,1.29303368276614,1.31654338608916,376365.872356024,0.0,1.0
1989-10-19,14.0,14.0,13.88,13.88,25393,1.31654338608916,1.31654338608916,1.30525872849411,1.30525872849411,270026.801817775,0.0,1.0
1989-10-20,14.0,14.12,13.88,13.88,17689,1.31654338608916,1.32782804368421,1.30525872849411,1.30525872849411,188103.181875108,0.0,1.0
1989-10-23,13.75,14.12,13.5,14.12,35393,1.29303368276614,1.32782804368421,1.26952397944312,1.32782804368421,376365.872356024,0.0,1.0
1989-10-24,13.63,14.0,13.5,14.0,45081,1.28174902517109,1.31654338608916,1.26952397944312,1.31654338608916,479387.163893479,0.0,1.0
1989-10-25,13.63,13.75,13.5,13.75,94993,1.28174902517109,1.29303368276614,1.26952397944312,1.29303368276614,1010146.73276399,0.0,1.0
1989-10-26,13.0,13.75,12.88,13.75,113200,1.22250457279708,1.29303368276614,1.21121991520203,1.29303368276614,1203758.27849297,0.0,1.0
1989-10-27,13.0,13.0,12.88,13.0,31793,1.22250457279708,1.22250457279708,1.21121991520203,1.22250457279708,338083.806962253,0.0,1.0
1989-10-30,12.88,13.0,12.75,13.0,41881,1.21121991520203,1.22250457279708,1.19899486947406,1.22250457279708,445358.661321238,0.0,1.0
1989-10-31,12.75,13.0,12.75,12.88,26800,1.19899486947406,1.22250457279708,1.19899486947406,1.21121991520203,284988.709042506,0.0,1.0
1989-11-01,13.25,13.25,13.0,13.0,47081,1.2460142761201,1.2460142761201,1.22250457279708,1.22250457279708,500654.978001128,0.0,1.0
1989-11-02,13.25,13.37,13.12,13.37,15200,1.2460142761201,1.25729893371515,1.23378923039213,1.25729893371515,161635.387218138,0.0,1.0
1989-11-03,13.37,13.37,13.12,13.25,11289,1.25729893371515,1.25729893371515,1.23378923039213,1.2460142761201,120046.176730629,0.0,1.0
1989-11-06,13.37,13.5,13.25,13.25,43393,1.25729893371515,1.26952397944312,1.2460142761201,1.2460142761201,461437.128786622,0.0,1.0
1989-11-07,13.63,13.63,13.37,13.37,36281,1.28174902517109,1.28174902517109,1.25729893371515,1.25729893371515,385808.78181982,0.0,1.0
1989-11-08,13.5,13.63,13.0,13.5,20281,1.26952397944312,1.28174902517109,1.22250457279708,1.26952397944312,215666.268958622,0.0,1.0
1989-11-09,13.12,13.5,13.12,13.37,62889,1.23378923039213,1.26952397944312,1.23378923039213,1.25729893371515,668755.780707991,0.0,1.0
1989-11-10,13.12,13.37,13.0,13.0,26193,1.23378923039213,1.25729893371515,1.22250457279708,1.22250457279708,278533.927460834,0.0,1.0
1989-11-13,13.25,13.25,13.12,13.12,5881,1.2460142761201,1.2460142761201,1.23378923039213,1.23378923039213,62538.007383544,0.0,1.0
1989-11-14,13.25,13.37,13.12,13.25,16193,1.2460142761201,1.25729893371515,1.23378923039213,1.2460142761201,172194.856922586,0.0,1.0
1989-11-15,13.25,13.37,13.12,13.37,22993,1.2460142761201,1.25729893371515,1.23378923039213,1.25729893371515,244505.424888595,0.0,1.0
1989-11-16,13.25,13.37,13.12,13.37,22000,1.2460142761201,1.25729893371515,1.23378923039213,1.25729893371515,233945.955184147,0.0,1.0
1989-11-17,13.12,13.37,13.0,13.25,50489,1.23378923039213,1.25729893371515,1.22250457279708,1.2460142761201,536895.333240563,0.0,1.0
1989-11-20,13.25,14.0,13.25,14.0,168993,1.2460142761201,1.31654338608916,1.2460142761201,1.31654338608916,1797055.85474702,0.0,1.0
1989-11-21,13.0,13.37,12.62,13.12,90281,1.22250457279708,1.25729893371515,1.18676982374608,1.23378923039213,960039.762726361,0.0,1.0
1989-11-22,13.0,13.12,12.5,13.0,44193,1.22250457279708,1.23378923039213,1.17548516615103,1.22250457279708,469944.254429681,0.0,1.0
1989-11-24,13.5,13.5,12.88,12.88,40593,1.26952397944312,1.26952397944312,1.21121991520203,1.21121991520203,431662.189035913,0.0,1.0
1989-11-27,13.75,13.75,13.5,13.5,52889,1.29303368276614,1.29303368276614,1.26952397944312,1.26952397944312,562416.710169743,0.0,1.0
1989-11-28,13.63,13.88,13.5,13.75,32593,1.28174902517109,1.30525872849411,1.26952397944312,1.29303368276614,346590.932605314,0.0,1.0
1989-11-29,13.5,13.75,13.25,13.63,48489,1.26952397944312,1.29303368276614,1.2460142761201,1.28174902517109,515627.519132914,0.0,1.0
1989-11-30,13.5,13.63,13.25,13.5,27081,1.26952397944312,1.28174902517109,1.2460142761201,1.26952397944312,287976.836924631,0.0,1.0
1989-12-01,13.37,13.5,13.12,13.5,33200,1.25729893371515,1.26952397944312,1.23378923039213,1.26952397944312,353045.714186985,0.0,1.0
1989-12-04,13.5,13.63,13.25,13.37,17481,1.28457018956985,1.29694012472867,1.26078185272596,1.27220025441103,183713.978353355,0.16,1.0
1989-12-05,13.63,13.63,13.37,13.37,36400,1.29694012472867,1.29694012472867,1.27220025441103,1.27220025441103,382540.404557068,0.0,1.0
1989-12-06,13.63,13.75,13.5,13.5,18000,1.29694012472867,1.30835852641374,1.28457018956985,1.28457018956985,189168.331923825,0.0,1.0
1989-12-07,13.5,13.75,13.37,13.63,25200,1.28457018956985,1.30835852641374,1.27220025441103,1.29694012472867,264835.664693355,0.0,1.0
1989-12-08,13.5,13.63,13.37,13.5,23481,1.28457018956985,1.29694012472867,1.27220025441103,1.28457018956985,246770.08899463,0.0,1.0
1989-12-11,13.5,13.63,13.5,13.63,18400,1.28457018956985,1.29694012472867,1.28457018956985,1.29694012472867,193372.072633243,0.0,1.0
1989-12-12,13.5,13.5,13.25,13.5,17481,1.28457018956985,1.28457018956985,1.26078185272596,1.28457018956985,183713.978353355,0.0,1.0
1989-12-13,13.37,13.75,13.37,13.63,25393,1.27220025441103,1.30835852641374,1.27220025441103,1.29694012472867,266863.969585649,0.0,1.0
1989-12-14,13.12,13.37,13.0,13.37,44681,1.24841191756714,1.27220025441103,1.23699351588208,1.27220025441103,469568.346593802,0.0,1.0
1989-12-15,13.0,13.12,12.75,13.12,23393,1.23699351588208,1.24841191756714,1.21320517903819,1.24841191756714,245845.266038557,0.0,1.0
1989-12-18,12.75,13.0,12.62,13.0,54993,1.21320517903819,1.23699351588208,1.20083524387937,1.23699351588208,577940.782082606,0.0,1.0
1989-12-19,12.5,12.75,12.38,12.75,48489,1.18941684219431,1.21320517903819,1.17799844050924,1.21320517903819,509587.958147462,0.0,1.0
1989-12-20,12.25,12.5,12.13,12.5,66489,1.16562850535042,1.18941684219431,1.15421010366535,1.18941684219431,698756.290071288,0.0,1.0
1989-12-21,12.88,13.0,12.0,12.13,162681,1.22557511419701,1.23699351588208,1.14184016850653,1.15421010366535,1709671.85587221,0.0,1.0
1989-12-22,12.88,13.12,12.75,13.12,26800,1.22557511419701,1.24841191756714,1.21320517903819,1.24841191756714,281650.627531029,0.0,1.0
1989-12-26,13.12,13.12,12.88,13.0,14089,1.24841191756714,1.24841191756714,1.22557511419701,1.23699351588208,148066.257137487,0.0,1.0
1989-12-27,13.25,13.5,13.12,13.25,41689,1.26078185272596,1.28457018956985,1.24841191756714,1.26078185272596,438124.366087353,0.0,1.0
1989-12-28,13.25,13.25,13.0,13.12,35793,1.26078185272596,1.26078185272596,1.23699351588208,1.24841191756714,376161.228030527,0.0,1.0
1989-12-29,13.5,13.5,12.88,13.0,70000,1.28457018956985,1.28457018956985,1.22557511419701,1.23699351588208,735654.624148208,0.0,1.0
1990-01-02,13.38,13.5,13.13,13.5,40489,1.27315178788479,1.28457018956985,1.2493634510409,1.28457018956985,425513.143959095,0.0,1.0
1990-01-03,13.5,13.5,13.25,13.38,55793,1.28457018956985,1.28457018956985,1.26078185272596,1.27315178788479,586348.263501442,0.0,1.0
1990-01-04,13.38,13.5,13.0,13.5,51289,1.27315178788479,1.28457018956985,1.23699351588208,1.28457018956985,539014.14311339,0.0,1.0
1990-01-05,13.25,13.25,12.88,13.25,51289,1.26078185272596,1.26078185272596,1.22557511419701,1.26078185272596,539014.143113393,0.0,1.0
1990-01-08,13.13,13.25,13.0,13.25,27200,1.2493634510409,1.26078185272596,1.23699351588208,1.26078185272596,285854.368240446,0.0,1.0
1990-01-09,13.0,13.13,13.0,13.13,45289,1.23699351588208,1.2493634510409,1.23699351588208,1.2493634510409,475958.032472116,0.0,1.0
1990-01-10,13.0,13.0,12.88,13.0,47793,1.23699351588208,1.23699351588208,1.22557511419701,1.23699351588208,502273.449313075,0.0,1.0
1990-01-11,12.88,13.0,12.88,13.0,53200,1.22557511419701,1.23699351588208,1.22557511419701,1.23699351588208,559097.514352639,0.0,1.0
1990-01-12,12.38,13.0,12.25,12.88,56800,1.17799844050924,1.23699351588208,1.16562850535042,1.22557511419701,596931.180737403,0.0,1.0
1990-01-15,12.63,12.63,12.25,12.38,24000,1.20178677735313,1.20178677735313,1.16562850535042,1.17799844050924,252224.442565099,0.0,1.0
1990-01-16,12.38,12.75,12.25,12.63,39481,1.17799844050924,1.21320517903819,1.16562850535042,1.20178677735313,414919.717371363,0.0,1.0
1990-01-17,12.75,13.13,12.25,12.38,87600,1.21320517903819,1.2493634510409,1.16562850535042,1.17799844050924,920619.215362616,0.0,1.0
1990-01-18,12.5,12.88,12.5,12.75,35600,1.18941684219431,1.22557511419701,1.18941684219431,1.21320517903819,374132.92313823,0.0,1.0
1990-01-19,12.88,13.0,12.63,12.63,30089,1.22557511419701,1.23699351588208,1.20178677735313,1.20178677735313,316215.885514221,0.0,1.0
1990-01-22,12.75,13.0,12.75,12.88,44800,1.21320517903819,1.23699351588208,1.21320517903819,1.22557511419701,470818.959454854,0.0,1.0
1990-01-23,12.5,12.75,12.38,12.75,16593,1.18941684219431,1.21320517903819,1.17799844050924,1.21320517903819,174381.673978445,0.0,1.0
1990-01-24,12.63,12.63,12.25,12.5,42889,1.20178677735313,1.20178677735313,1.16562850535042,1.18941684219431,450735.588215606,0.0,1.0
1990-01-25,12.75,12.88,12.5,12.63,53289,1.21320517903819,1.22557511419701,1.18941684219431,1.20178677735313,560032.846660484,0.0,1.0
1990-01-26,12.75,12.75,12.5,12.75,38800,1.21320517903819,1.21320517903819,1.18941684219431,1.21320517903819,407762.848813579,0.0,1.0
1990-01-29,12.5,12.75,12.38,12.75,43600,1.18941684219431,1.21320517903819,1.17799844050924,1.21320517903819,458207.737326596,0.0,1.0
1990-01-30,12.63,12.63,12.38,12.5,16993,1.20178677735313,1.20178677735313,1.17799844050924,1.18941684219431,178585.414687864,0.0,1.0
1990-01-31,12.63,12.75,12.5,12.63,43689,1.20178677735313,1.21320517903819,1.18941684219431,1.20178677735313,459143.069634442,0.0,1.0
1990-02-01,12.5,12.63,12.38,12.63,72489,1.18941684219431,1.20178677735313,1.17799844050924,1.20178677735313,761812.40071256,0.0,1.0
1990-02-02,12.38,12.38,12.13,12.38,123481,1.17799844050924,1.17799844050924,1.15421010366535,1.17799844050924,1297705.26634921,0.0,1.0
1990-02-05,12.38,12.38,12.25,12.38,11689,1.17799844050924,1.17799844050924,1.16562850535042,1.17799844050924,122843.812880977,0.0,1.0
1990-02-06,12.13,12.38,12.13,12.38,13793,1.15421010366535,1.17799844050924,1.15421010366535,1.17799844050924,144955.489012518,0.0,1.0
1990-02-07,12.13,12.25,12.13,12.13,19200,1.15421010366535,1.16562850535042,1.15421010366535,1.15421010366535,201779.554052081,0.0,1.0
1990-02-08,12.5,12.75,12.25,12.25,84193,1.18941684219431,1.21320517903819,1.16562850535042,1.16562850535042,884813.85387014,0.0,1.0
1990-02-09,12.75,12.75,12.38,12.5,59689,1.21320517903819,1.21320517903819,1.17799844050924,1.18941684219431,627292.698011178,0.0,1.0
1990-02-12,12.63,12.75,12.38,12.75,34681,1.20178677735313,1.21320517903819,1.17799844050924,1.21320517903819,364474.828858342,0.0,1.0
1990-02-13,12.5,12.5,12.38,12.5,51481,1.18941684219431,1.18941684219431,1.17799844050924,1.18941684219431,541031.938653911,0.0,1.0
1990-02-14,12.38,12.5,12.38,12.5,98000,1.17799844050924,1.18941684219431,1.17799844050924,1.18941684219431,1029916.47380749,0.0,1.0
1990-02-15,12.13,12.5,12.13,12.38,147200,1.15421010366535,1.18941684219431,1.15421010366535,1.17799844050924,1546976.58106595,0.0,1.0
1990-02-16,12.25,12.38,12.13,12.13,36489,1.16562850535042,1.17799844050924,1.15421010366535,1.15421010366535,383475.736864913,0.0,1.0
1990-02-20,11.88,12.13,11.88,12.13,85881,1.13042176682147,1.15421010366535,1.13042176682147,1.15421010366535,902553.639663887,0.0,1.0
1990-02-21,12.0,12.0,11.75,11.88,88681,1.14184016850653,1.14184016850653,1.11805183166265,1.13042176682147,931979.82462982,0.0,1.0
1990-02-22,11.88,12.0,11.88,12.0,29881,1.13042176682147,1.14184016850653,1.13042176682147,1.14184016850653,314029.940345322,0.0,1.0
1990-02-23,11.88,11.88,11.75,11.88,76489,1.13042176682147,1.13042176682147,1.11805183166265,1.13042176682147,803849.807806745,0.0,1.0
1990-02-26,11.88,12.0,11.63,11.88,178889,1.13042176682147,1.14184016850653,1.10663342997758,1.13042176682147,1880007.42941784,0.0,1.0
1990-02-27,12.0,12.13,11.88,11.88,61881,1.14184016850653,1.15421010366535,1.13042176682147,1.13042176682147,650329.197098791,0.0,1.0
1990-02-28,11.88,12.0,11.63,12.0,118681,1.13042176682147,1.14184016850653,1.10663342997758,1.14184016850653,1247260.37783619,0.0,1.0
1990-03-01,12.0,12.13,11.5,11.88,93481,1.14184016850653,1.15421010366535,1.09426349481876,1.13042176682147,982424.71314284,0.0,1.0
1990-03-02,12.0,12.13,11.75,12.0,89881,1.14184016850653,1.15421010366535,1.11805183166265,1.14184016850653,944591.046758075,0.0,1.0
1990-03-05,12.0,12.0,11.75,12.0,76889,1.14184016850653,1.14184016850653,1.11805183166265,1.14184016850653,808053.548516167,0.0,1.0
1990-03-06,12.0,12.13,11.88,12.0,34281,1.14184016850653,1.15421010366535,1.13042176682147,1.14184016850653,360271.088148925,0.0,1.0
1990-03-07,12.0,12.25,11.88,12.0,136681,1.14184016850653,1.16562850535042,1.13042176682147,1.14184016850653,1436428.70976002,0.0,1.0
1990-03-08,12.88,12.88,12.0,12.0,140889,1.22557511419701,1.22557511419701,1.14184016850653,1.14184016850653,1480652.0620231,0.0,1.0
1990-03-09,12.88,12.88,12.63,12.88,41793,1.22557511419701,1.22557511419701,1.20178677735313,1.22557511419701,439217.338671802,0.0,1.0
1990-03-12,12.5,12.75,12.5,12.75,56800,1.20464137777439,1.22873420532988,1.20464137777439,1.22873420532988,589387.026794435,0.16,1.0
1990-03-13,12.5,12.5,12.13,12.5,29289,1.20464137777439,1.20464137777439,1.16898399299227,1.20464137777439,303918.250489124,0.0,1.0
1990-03-14,12.5,12.63,12.38,12.5,55081,1.20464137777439,1.21716964810325,1.19307682054776,1.20464137777439,571549.768008174,0.0,1.0
1990-03-15,12.75,12.88,12.75,12.75,42889,1.22873420532988,1.24126247565873,1.22873420532988,1.22873420532988,445039.087890607,0.0,1.0
1990-03-16,12.75,12.88,12.75,12.75,29393,1.22873420532988,1.24126247565873,1.22873420532988,1.22873420532988,304997.409833958,0.0,1.0
1990-03-19,12.75,12.88,12.5,12.75,36089,1.22873420532988,1.24126247565873,1.20464137777439,1.22873420532988,374478.669189865,0.0,1.0
1990-03-20,12.75,12.88,12.5,12.75,52000,1.22873420532988,1.24126247565873,1.20464137777439,1.22873420532988,539579.67241744,0.0,1.0
1990-03-21,13.0,13.13,12.75,12.75,29393,1.25282703288537,1.26535530321422,1.22873420532988,1.22873420532988,304997.409833957,0.0,1.0
1990-03-22,13.0,13.13,13.0,13.0,24400,1.25282703288537,1.26535530321422,1.25282703288537,1.25282703288537,253187.384749721,0.0,1.0
1990-03-23,13.25,13.38,13.13,13.13,39081,1.27691986044086,1.28944813076971,1.26535530321422,1.26535530321422,405525.25341819,0.0,1.0
1990-03-26,13.38,13.5,13.13,13.25,47881,1.28944813076971,1.30101268799634,1.26535530321422,1.27691986044086,496838.736442681,0.0,1.0
1990-03-27,13.5,13.5,13.25,13.38,23081,1.30101268799634,1.30101268799634,1.27691986044086,1.28944813076971,239500.738828211,0.0,1.0
1990-03-28,13.38,13.5,13.25,13.5,35881,1.28944813076971,1.30101268799634,1.27691986044086,1.30101268799634,372320.350500195,0.0,1.0
1990-03-29,13.13,13.38,13.13,13.38,12993,1.26535530321422,1.28944813076971,1.26535530321422,1.28944813076971,134822.282379227,0.0,1.0
1990-03-30,12.88,13.25,12.88,13.13,34400,1.24126247565873,1.27691986044086,1.24126247565873,1.26535530321422,356952.706368461,0.0,1.0
1990-04-02,13.0,13.0,12.75,12.88,71200,1.25282703288537,1.25282703288537,1.22873420532988,1.24126247565873,738809.089925417,0.0,1.0
1990-04-03,13.25,13.38,12.75,13.0,14000,1.27691986044086,1.28944813076971,1.22873420532988,1.25282703288537,145271.450266233,0.0,1.0
1990-04-04,13.13,13.38,13.0,13.25,58593,1.26535530321422,1.28944813076971,1.25282703288537,1.27691986044086,607992.148960675,0.0,1.0
1990-04-05,13.25,13.38,13.13,13.13,20089,1.27691986044086,1.28944813076971,1.26535530321422,1.26535530321422,208454.154599883,0.0,1.0
1990-04-06,13.25,13.25,13.13,13.25,13600,1.27691986044086,1.27691986044086,1.26535530321422,1.27691986044086,141120.837401484,0.0,1.0
1990-04-09,13.13,13.25,13.13,13.25,11200,1.26535530321422,1.27691986044086,1.26535530321422,1.27691986044086,116217.160212987,0.0,1.0
1990-04-10,13.0,13.13,13.0,13.13,16089,1.25282703288537,1.26535530321422,1.25282703288537,1.26535530321422,166948.025952388,0.0,1.0
1990-04-11,13.13,13.25,13.0,13.0,56993,1.26535530321422,1.27691986044086,1.25282703288537,1.25282703288537,591389.697501677,0.0,1.0
1990-04-12,13.13,13.38,13.0,13.13,22889,1.26535530321422,1.28944813076971,1.25282703288537,1.26535530321422,237508.444653131,0.0,1.0
1990-04-16,12.88,13.25,12.88,13.13,46000,1.24126247565873,1.27691986044086,1.24126247565873,1.26535530321422,477320.479446198,0.0,1.0
1990-04-17,13.38,13.38,12.88,12.88,56000,1.28944813076971,1.28944813076971,1.24126247565873,1.24126247565873,581085.801064935,0.0,1.0
1990-04-18,13.13,13.25,12.88,13.25,26593,1.26535530321422,1.27691986044086,1.24126247565873,1.27691986044086,275943.119780711,0.0,1.0
1990-04-19,12.88,13.13,12.88,13.13,12489,1.24126247565873,1.26535530321422,1.24126247565873,1.26535530321422,129592.510169643,0.0,1.0
1990-04-20,12.88,13.0,12.88,12.88,62593,1.24126247565873,1.25282703288537,1.24126247565873,1.24126247565873,649498.277608171,0.0,1.0
1990-04-23,13.25,13.25,12.88,12.88,32593,1.27691986044086,1.27691986044086,1.24126247565873,1.24126247565873,338202.312751953,0.0,1.0
1990-04-24,13.13,13.38,13.0,13.25,20193,1.26535530321422,1.28944813076971,1.25282703288537,1.27691986044086,209533.313944719,0.0,1.0
1990-04-25,12.88,13.13,12.88,13.13,17481,1.24126247565873,1.26535530321422,1.24126247565873,1.26535530321422,181392.158721717,0.0,1.0
1990-04-26,13.0,13.13,13.0,13.0,24489,1.25282703288537,1.26535530321422,1.25282703288537,1.25282703288537,254110.896112128,0.0,1.0
1990-04-27,12.88,13.25,12.88,13.0,142800,1.24126247565873,1.27691986044086,1.24126247565873,1.25282703288537,1481768.79271559,0.0,1.0
1990-04-30,12.88,13.0,12.75,12.88,64681,1.24126247565873,1.25282703288537,1.22873420532988,1.24126247565873,671164.476762164,0.0,1.0
1990-05-01,13.0,13.13,12.88,12.88,36889,1.25282703288537,1.26535530321422,1.24126247565873,1.24126247565873,382779.894919364,0.0,1.0
1990-05-02,12.75,13.0,12.63,13.0,21200,1.22873420532988,1.25282703288537,1.21716964810325,1.25282703288537,219982.481831726,0.0,1.0
1990-05-03,13.0,13.0,12.63,12.75,34489,1.25282703288537,1.25282703288537,1.21716964810325,1.22873420532988,357876.217730866,0.0,1.0
1990-05-04,13.0,13.13,12.88,13.0,56489,1.25282703288537,1.26535530321422,1.24126247565873,1.25282703288537,586159.925292091,0.0,1.0
1990-05-07,13.0,13.25,13.0,13.0,22000,1.25282703288537,1.27691986044086,1.25282703288537,1.25282703288537,228283.707561224,0.0,1.0
1990-05-08,13.13,13.38,13.0,13.0,25081,1.26535530321422,1.28944813076971,1.25282703288537,1.25282703288537,260253.803151958,0.0,1.0
1990-05-09,13.13,13.38,13.13,13.13,17289,1.26535530321422,1.28944813076971,1.26535530321422,1.26535530321422,179399.864546637,0.0,1.0
1990-05-10,13.5,13.5,13.13,13.13,70593,1.30101268799634,1.30101268799634,1.26535530321422,1.26535530321422,732510.534903162,0.0,1.0
1990-05-11,13.63,13.63,13.5,13.5,61881,1.3135409583252,1.3135409583252,1.30101268799634,1.30101268799634,642110.186708914,0.0,1.0
1990-05-14,13.63,13.63,13.5,13.63,68400,1.3135409583252,1.3135409583252,1.30101268799634,1.3135409583252,709754.799872169,0.0,1.0
1990-05-15,13.5,13.75,13.5,13.63,17793,1.30101268799634,1.32510551555183,1.30101268799634,1.3135409583252,184629.636756222,0.0,1.0
1990-05-16,13.63,13.63,13.38,13.5,63793,1.3135409583252,1.3135409583252,1.28944813076971,1.30101268799634,661950.116202417,0.0,1.0
1990-05-17,13.63,13.63,13.5,13.63,32000,1.3135409583252,1.3135409583252,1.30101268799634,1.3135409583252,332049.029179962,0.0,1.0
1990-05-18,13.88,13.88,13.5,13.63,66593,1.33763378588069,1.33763378588069,1.30101268799634,1.3135409583252,691004.406255662,0.0,1.0
1990-05-21,14.0,14.13,13.75,13.88,27793,1.34919834310732,1.36172661343617,1.32510551555183,1.33763378588069,288394.95837496,0.0,1.0
1990-05-22,13.63,14.13,13.63,14.0,22800,1.3135409583252,1.36172661343617,1.3135409583252,1.34919834310732,236584.933290723,0.0,1.0
1990-05-23,13.88,14.13,13.5,13.63,100089,1.33763378588069,1.36172661343617,1.30101268799634,1.3135409583252,1038576.72754979,0.0,1.0
1990-05-24,13.88,14.13,13.88,13.88,100400,1.33763378588069,1.36172661343617,1.33763378588069,1.33763378588069,1041803.82905213,0.0,1.0
1990-05-25,14.0,14.25,13.88,13.88,31481,1.34919834310732,1.37329117066281,1.33763378588069,1.33763378588069,326663.60898795,0.0,1.0
1990-05-29,14.13,14.13,13.88,14.0,29393,1.36172661343617,1.36172661343617,1.33763378588069,1.34919834310732,304997.409833959,0.0,1.0
1990-05-30,14.13,14.13,14.0,14.13,25481,1.36172661343617,1.36172661343617,1.34919834310732,1.36172661343617,264404.416016708,0.0,1.0
1990-05-31,13.88,14.0,13.75,14.0,55600,1.33763378588069,1.34919834310732,1.32510551555183,1.34919834310732,576935.188200184,0.0,1.0
1990-06-01,14.0,14.13,13.75,13.88,38993,1.34919834310732,1.36172661343617,1.32510551555183,1.33763378588069,404612.118587947,0.0,1.0
1990-06-04,14.38,14.5,14.0,14.0,36681,1.38581944099166,1.3973839982183,1.34919834310732,1.34919834310732,380621.576229695,0.0,1.0
1990-06-05,14.25,14.5,14.25,14.38,56889,1.37329117066281,1.3973839982183,1.37329117066281,1.38581944099166,590310.53815684,0.0,1.0
1990-06-06,14.25,14.5,14.13,14.25,123200,1.37329117066281,1.3973839982183,1.36172661343617,1.37329117066281,1278388.76234285,0.0,1.0
1990-06-07,14.0,14.13,14.0,14.13,208489,1.34919834310732,1.36172661343617,1.34919834310732,1.36172661343617,2163392.81389691,0.0,1.0
1990-06-08,14.0,14.13,14.0,14.0,416489,1.34919834310732,1.36172661343617,1.34919834310732,1.34919834310732,4321711.50356667,0.0,1.0
1990-06-11,13.38,13.75,13.38,13.75,66089,1.30486754040522,1.34095132141792,1.30486754040522,1.34095132141792,677670.945608314,0.16,1.0
1990-06-12,13.63,13.63,13.25,13.38,34593,1.32924847352191,1.32924847352191,1.29218945518454,1.30486754040522,354713.659178205,0.0,1.0
1990-06-13,13.63,13.63,13.25,13.63,27393,1.32924847352191,1.32924847352191,1.29218945518454,1.32924847352191,280885.475843916,0.0,1.0
1990-06-14,13.25,13.63,13.25,13.63,20800,1.29218945518454,1.32924847352191,1.29218945518454,1.32924847352191,213281.418521281,0.0,1.0
1990-06-15,13.13,13.38,13.13,13.25,69689,1.28048660728853,1.30486754040522,1.28048660728853,1.29218945518454,714585.037275459,0.0,1.0
1990-06-18,13.0,13.25,13.0,13.13,18889,1.26780852206785,1.29218945518454,1.26780852206785,1.28048660728853,193686.188194638,0.0,1.0
1990-06-19,13.0,13.13,13.0,13.0,28800,1.26780852206785,1.28048660728853,1.26780852206785,1.26780852206785,295312.733337158,0.0,1.0
1990-06-20,13.13,13.13,12.88,13.0,227393,1.28048660728853,1.28048660728853,1.25610567417184,1.26780852206785,2331668.34624085,0.0,1.0
1990-06-21,13.25,13.25,13.0,13.13,63793,1.29218945518454,1.29218945518454,1.26780852206785,1.28048660728853,654127.958256158,0.0,1.0
1990-06-22,13.0,13.25,13.0,13.25,56089,1.26780852206785,1.29218945518454,1.26780852206785,1.29218945518454,575131.802088468,0.0,1.0
1990-06-25,12.88,13.0,12.88,13.0,33689,1.25610567417184,1.26780852206785,1.25610567417184,1.26780852206785,345444.120604011,0.0,1.0
1990-06-26,13.25,13.25,12.75,12.88,19393,1.29218945518454,1.29218945518454,1.24342758895117,1.25610567417184,198854.161028039,0.0,1.0
1990-06-27,13.0,13.25,12.88,13.25,70993,1.26780852206785,1.29218945518454,1.25610567417184,1.29218945518454,727956.141590448,0.0,1.0
1990-06-28,13.13,13.13,12.75,13.0,69793,1.28048660728853,1.28048660728853,1.24342758895117,1.26780852206785,715651.444368065,0.0,1.0
1990-06-29,13.13,13.38,12.88,13.13,398000,1.28048660728853,1.30486754040522,1.25610567417184,1.28048660728853,4081057.91208989,0.0,1.0
1990-07-02,12.88,13.13,12.75,13.13,25200,1.25610567417184,1.28048660728853,1.24342758895117,1.28048660728853,258398.641670014,0.0,1.0
1990-07-03,12.88,13.0,12.75,12.88,71289,1.25610567417184,1.26780852206785,1.24342758895117,1.25610567417184,730991.300238635,0.0,1.0
1990-07-05,12.75,12.88,12.63,12.88,14000,1.24342758895117,1.25610567417184,1.23172474105515,1.25610567417184,143554.800927784,0.0,1.0
1990-07-06,13.25,13.25,12.63,12.75,8400,1.29218945518454,1.29218945518454,1.23172474105515,1.24342758895117,86132.8805566712,0.0,1.0
1990-07-09,13.0,13.38,12.75,13.25,29481,1.26780852206785,1.30486754040522,1.24342758895117,1.29218945518454,302295.64901086,0.0,1.0
1990-07-10,13.13,13.13,12.88,13.0,183481,1.28048660728853,1.28048660728853,1.25610567417184,1.26780852206785,1881398.4592165,0.0,1.0
1990-07-11,13.0,13.13,12.88,13.13,133600,1.26780852206785,1.28048660728853,1.25610567417184,1.28048660728853,1369922.95742515,0.0,1.0
1990-07-12,12.88,13.0,12.75,13.0,20089,1.25610567417184,1.26780852206785,1.24342758895117,1.26780852206785,205990.88541702,0.0,1.0
1990-07-13,12.88,12.88,12.5,12.88,28593,1.25610567417184,1.25610567417184,1.21904665583448,1.25610567417184,293190.173066297,0.0,1.0
1990-07-16,12.63,12.75,12.38,12.75,129689,1.23172474105515,1.24342758895117,1.20734380793846,1.24342758895117,1329819.89839454,0.0,1.0
1990-07-17,12.38,12.63,12.38,12.63,109600,1.20734380793846,1.23172474105515,1.20734380793846,1.23172474105515,1123829.01297752,0.0,1.0
1990-07-18,12.25,12.5,12.25,12.38,13689,1.19466572271779,1.21904665583448,1.19466572271779,1.20734380793846,140365.833564317,0.0,1.0
1990-07-19,12.38,12.38,12.25,12.25,57393,1.20734380793846,1.20734380793846,1.19466572271779,1.19466572271779,588502.906403456,0.0,1.0
1990-07-20,12.0,12.5,11.88,12.38,79600,1.1702847896011,1.21904665583448,1.15858194170509,1.20734380793846,816211.582417974,0.0,1.0
1990-07-23,12.0,12.13,11.63,12.0,139881,1.1702847896011,1.18296287482178,1.1342010085884,1.1702847896011,1434327.79346996,0.0,1.0
1990-07-24,11.88,12.13,11.88,12.0,95081,1.15858194170509,1.18296287482178,1.15858194170509,1.1702847896011,974952.430501047,0.0,1.0
1990-07-25,11.88,12.0,11.88,11.88,17081,1.15858194170509,1.1702847896011,1.15858194170509,1.15858194170509,175147.111046249,0.0,1.0
1990-07-26,12.0,12.0,11.75,11.88,22593,1.1702847896011,1.1702847896011,1.14590385648441,1.15858194170509,231666.686954388,0.0,1.0
1990-07-27,11.63,12.0,11.63,12.0,41600,1.1342010085884,1.1702847896011,1.1342010085884,1.1702847896011,426562.837042559,0.0,1.0
1990-07-30,11.38,11.5,11.0,11.5,107689,1.10982007547171,1.12152292336772,1.07276105713434,1.12152292336772,1104233.78265087,0.0,1.0
1990-07-31,11.38,11.5,11.25,11.38,140993,1.10982007547171,1.12152292336772,1.09714199025103,1.10982007547171,1445730.14622936,0.0,1.0
1990-08-01,11.25,11.38,11.13,11.38,165689,1.09714199025103,1.10982007547171,1.08543914235502,1.10982007547171,1698960.81506598,0.0,1.0
1990-08-02,10.88,11.13,10.75,11.13,120193,1.06105820923833,1.08543914235502,1.04838012401765,1.08543914235502,1232448.72770809,0.0,1.0
1990-08-03,10.75,10.88,10.5,10.88,60281,1.04838012401765,1.06105820923833,1.02399919090096,1.06105820923833,618116.211051985,0.0,1.0
1990-08-06,10.5,10.63,9.75,10.63,64593,1.02399919090096,1.03667727612164,0.950856391550891,1.03667727612164,662331.089737743,0.0,1.0
1990-08-07,10.63,10.75,10.38,10.5,36000,1.03667727612164,1.04838012401765,1.01229634300495,1.02399919090096,369140.916671446,0.0,1.0
1990-08-08,10.5,10.88,10.5,10.63,30681,1.02399919090096,1.06105820923833,1.02399919090096,1.03667727612164,314600.34623324,0.0,1.0
1990-08-09,10.5,10.63,10.25,10.5,51881,1.02399919090096,1.03667727612164,0.99961825778427,1.02399919090096,531983.330495314,0.0,1.0
1990-08-10,10.5,10.75,10.38,10.5,136089,1.02399919090096,1.04838012401765,1.01229634300495,1.02399919090096,1395444.95024724,0.0,1.0
1990-08-13,10.5,10.5,10.38,10.5,20400,1.02399919090096,1.02399919090096,1.01229634300495,1.02399919090096,209179.852780486,0.0,1.0
1990-08-14,10.5,10.5,10.38,10.5,12993,1.02399919090096,1.02399919090096,1.01229634300495,1.02399919090096,133229.109175336,0.0,1.0
1990-08-15,11.0,11.0,10.5,10.5,45689,1.07276105713434,1.07276105713434,1.02399919090096,1.02399919090096,468491.092827825,0.0,1.0
1990-08-16,10.75,11.0,10.63,11.0,40800,1.04838012401765,1.07276105713434,1.03667727612164,1.07276105713434,418359.705560973,0.0,1.0
1990-08-17,10.38,10.63,10.38,10.63,65289,1.01229634300495,1.03667727612164,1.01229634300495,1.03667727612164,669467.814126724,0.0,1.0
1990-08-20,10.5,10.63,10.38,10.38,61689,1.02399919090096,1.03667727612164,1.01229634300495,1.01229634300495,632553.72245958,0.0,1.0
1990-08-21,10.38,10.63,10.25,10.5,77689,1.01229634300495,1.03667727612164,0.99961825778427,1.02399919090096,796616.352091333,0.0,1.0
1990-08-22,10.25,10.5,10.25,10.38,59200,0.99961825778427,1.02399919090096,0.99961825778427,1.01229634300495,607031.72963749,0.0,1.0
1990-08-23,10.0,10.13,9.75,10.13,84800,0.975237324667581,0.987915409888259,0.950856391550891,0.987915409888259,869531.937048296,0.0,1.0
1990-08-24,10.38,10.5,10.0,10.0,23689,1.01229634300495,1.02399919090096,0.975237324667581,0.975237324667581,242904.977084164,0.0,1.0
1990-08-27,10.5,10.63,10.5,10.5,14593,1.02399919090096,1.03667727612164,1.02399919090096,1.02399919090096,149635.372138512,0.0,1.0
1990-08-28,10.38,10.63,10.38,10.5,12993,1.01229634300495,1.03667727612164,1.01229634300495,1.02399919090096,133229.109175336,0.0,1.0
1990-08-29,10.5,10.75,10.38,10.38,30400,1.02399919090096,1.04838012401765,1.01229634300495,1.01229634300495,311718.996300333,0.0,1.0
1990-08-30,10.25,10.5,10.25,10.5,111081,0.99961825778427,1.02399919090096,0.99961825778427,1.02399919090096,1139015.0601328,0.0,1.0
1990-08-31,10.38,10.38,10.25,10.25,114193,1.01229634300495,1.01229634300495,0.99961825778427,0.99961825778427,1170925.24159618,0.0,1.0
1990-09-04,10.25,10.38,10.0,10.38,14281,0.99961825778427,1.01229634300495,0.975237324667581,1.01229634300495,146436.150860693,0.0,1.0
1990-09-05,10.0,10.13,9.875,10.13,44193,0.975237324667581,0.987915409888259,0.963046858109236,0.987915409888259,453151.236957257,0.0,1.0
1990-09-06,9.875,10.0,9.625,10.0,51200,0.963046858109236,0.975237324667581,0.938665924992546,0.975237324667581,525000.414821613,0.0,1.0
1990-09-07,9.875,9.875,9.75,9.875,14193,0.963046858109236,0.963046858109236,0.950856391550891,0.963046858109236,145533.806397718,0.0,1.0
1990-09-10,9.875,10.0,9.625,9.875,104281,0.978650655303917,0.991038638282448,0.953874689346856,0.978650655303917,1052239.4987619,0.16,1.0
1990-09-11,10.0,10.0,9.75,9.875,24993,0.991038638282448,0.991038638282448,0.966262672325386,0.978650655303917,252189.965502404,0.0,1.0
1990-09-12,10.0,10.0,9.875,10.0,29393,0.991038638282448,0.991038638282448,0.978650655303917,0.991038638282448,296587.83083312,0.0,1.0
1990-09-13,9.75,10.0,9.75,10.0,16089,0.966262672325386,0.991038638282448,0.966262672325386,0.991038638282448,162344.830751338,0.0,1.0
1990-09-14,9.875,10.0,9.75,9.75,25689,0.978650655303917,0.991038638282448,0.966262672325386,0.966262672325386,259212.900563808,0.0,1.0
1990-09-17,9.875,10.13,9.875,9.875,30089,0.978650655303917,1.00392214058012,0.978650655303917,0.978650655303917,303610.765894524,0.0,1.0
1990-09-18,10.0,10.0,9.875,9.875,23689,0.991038638282448,0.991038638282448,0.978650655303917,0.978650655303917,239032.05268621,0.0,1.0
1990-09-19,10.25,10.63,10.13,10.13,25081,1.01581460423951,1.05347407249424,1.00392214058012,1.00392214058012,253077.922809018,0.0,1.0
1990-09-20,10.0,10.25,10.0,10.25,18681,0.991038638282448,1.01581460423951,0.991038638282448,1.01581460423951,188499.209600705,0.0,1.0
1990-09-21,10.13,10.25,9.875,10.0,24193,1.00392214058012,1.01581460423951,0.978650655303917,0.991038638282448,244117.626351365,0.0,1.0
1990-09-24,10.0,10.13,9.875,10.13,30281,0.991038638282448,1.00392214058012,0.978650655303917,1.00392214058012,305548.127290773,0.0,1.0
1990-09-25,9.5,10.13,9.375,10.0,102089,0.941486706368325,1.00392214058012,0.929098723389795,0.991038638282448,1030121.28948805,0.0,1.0
1990-09-26,9.25,9.625,9.125,9.5,102193,0.916710740411264,0.953874689346856,0.904322757432733,0.941486706368325,1031170.69357769,0.0,1.0
1990-09-27,8.75,9.375,8.75,9.25,30993,0.867158808497142,0.929098723389795,0.867158808497142,0.916710740411264,312732.509135198,0.0,1.0
1990-09-28,8.625,8.875,8.25,8.75,64281,0.854770825518611,0.879546791475672,0.817606876583019,0.867158808497142,648622.54120994,0.0,1.0
1990-10-01,9.5,9.5,8.625,8.625,33393,0.941486706368325,0.941486706368325,0.854770825518611,0.854770825518611,336949.526588316,0.0,1.0
1990-10-02,9.75,9.875,9.5,9.5,24800,0.966262672325386,0.978650655303917,0.941486706368325,0.941486706368325,250242.513682216,0.0,1.0
1990-10-03,9.625,9.75,9.5,9.75,268193,0.953874689346856,0.966262672325386,0.941486706368325,0.966262672325386,2706181.06741833,0.0,1.0
1990-10-04,9.875,9.875,9.75,9.75,23289,0.978650655303917,0.978650655303917,0.966262672325386,0.966262672325386,234995.883110691,0.0,1.0
1990-10-05,9.875,9.875,9.625,9.875,28000,0.978650655303917,0.978650655303917,0.953874689346856,0.978650655303917,282531.870286373,0.0,1.0
1990-10-08,9.875,10.0,9.875,9.875,23200,0.978650655303917,0.991038638282448,0.978650655303917,0.978650655303917,234097.835380137,0.0,1.0
1990-10-09,9.75,9.75,9.625,9.75,20400,0.966262672325386,0.966262672325386,0.953874689346856,0.966262672325386,205844.6483515,0.0,1.0
1990-10-10,9.25,9.5,9.125,9.5,39793,0.916710740411264,0.941486706368325,0.904322757432733,0.941486706368325,401528.23979663,0.0,1.0
1990-10-11,9.375,9.5,9.25,9.25,89689,0.929098723389795,0.941486706368325,0.916710740411264,0.916710740411264,905000.032646946,0.0,1.0
1990-10-12,9.25,9.375,9.125,9.375,17289,0.916710740411264,0.929098723389795,0.904322757432733,0.929098723389795,174453.339477896,0.0,1.0
1990-10-15,9.0,9.375,9.0,9.25,30193,0.891934774454203,0.929098723389795,0.891934774454203,0.916710740411264,304660.169984159,0.0,1.0
1990-10-16,9.0,9.125,8.875,9.0,24489,0.891934774454203,0.904322757432733,0.879546791475672,0.891934774454203,247104.391837249,0.0,1.0
1990-10-17,8.75,9.0,8.75,9.0,52400,0.867158808497142,0.891934774454203,0.867158808497142,0.891934774454203,528738.214393069,0.0,1.0
1990-10-18,9.125,9.125,8.75,8.75,151881,0.904322757432733,0.904322757432733,0.867158808497142,0.867158808497142,1532543.67824874,0.0,1.0
1990-10-19,9.375,9.375,9.0,9.125,16489,0.929098723389795,0.929098723389795,0.891934774454203,0.904322757432733,166381.000326857,0.0,1.0
1990-10-22,8.75,9.75,8.75,9.375,69600,0.867158808497142,0.966262672325386,0.867158808497142,0.929098723389795,702293.506140412,0.0,1.0
1990-10-23,9.25,9.25,8.75,8.75,22193,0.916710740411264,0.916710740411264,0.867158808497142,0.867158808497142,223936.778473767,0.0,1.0
1990-10-24,9.625,9.625,9.0,9.25,24400,0.953874689346856,0.953874689346856,0.891934774454203,0.916710740411264,246206.344106696,0.0,1.0
1990-10-25,9.125,9.5,9.0,9.5,21793,0.904322757432733,0.941486706368325,0.891934774454203,0.941486706368325,219900.608898247,0.0,1.0
1990-10-26,9.0,9.125,8.875,9.125,27881,0.891934774454203,0.904322757432733,0.879546791475672,0.904322757432733,281331.109837656,0.0,1.0
1990-10-29,9.125,9.375,9.0,9.0,33600,0.904322757432733,0.929098723389795,0.891934774454203,0.891934774454203,339038.244343648,0.0,1.0
1990-10-30,9.0,9.25,8.75,9.125,29289,0.891934774454203,0.916710740411264,0.867158808497142,0.904322757432733,295538.426743485,0.0,1.0
1990-10-31,9.0,9.125,8.875,9.0,7481,0.891934774454203,0.904322757432733,0.879546791475672,0.891934774454203,75486.4614861555,0.0,1.0
1990-11-01,9.0,9.125,8.75,9.0,22681,0.891934774454203,0.904322757432733,0.867158808497142,0.891934774454203,228860.905355901,0.0,1.0
1990-11-02,9.125,9.125,9.0,9.0,71881,0.904322757432733,0.904322757432733,0.891934774454203,0.891934774454203,725309.763144813,0.0,1.0
1990-11-05,8.875,9.125,8.625,9.125,34089,0.879546791475672,0.904322757432733,0.854770825518611,0.904322757432733,343972.46164972,0.0,1.0
1990-11-06,8.75,8.875,8.625,8.875,33793,0.867158808497142,0.879546791475672,0.854770825518611,0.879546791475672,340985.696163835,0.0,1.0
1990-11-07,8.875,8.875,8.75,8.75,62800,0.879546791475672,0.879546791475672,0.867158808497142,0.867158808497142,633678.623356579,0.0,1.0
1990-11-08,9.0,9.125,8.625,8.875,35289,0.891934774454203,0.904322757432733,0.854770825518611,0.879546791475672,356080.970376279,0.0,1.0
1990-11-09,9.0,9.125,8.75,9.0,14681,0.891934774454203,0.904322757432733,0.867158808497142,0.891934774454203,148137.513845508,0.0,1.0
1990-11-12,9.0,9.125,8.875,9.0,56000,0.891934774454203,0.904322757432733,0.879546791475672,0.891934774454203,565063.740572745,0.0,1.0
1990-11-13,8.875,9.125,8.875,9.0,32681,0.879546791475672,0.904322757432733,0.879546791475672,0.891934774454203,329765.144743891,0.0,1.0
1990-11-14,9.125,9.125,8.875,8.875,68193,0.904322757432733,0.904322757432733,0.879546791475672,0.879546791475672,688096.279658522,0.0,1.0
1990-11-15,9.0,9.125,9.0,9.125,51793,0.891934774454203,0.904322757432733,0.891934774454203,0.904322757432733,522613.327062218,0.0,1.0
1990-11-16,9.0,9.0,8.875,9.0,40000,0.891934774454203,0.891934774454203,0.879546791475672,0.891934774454203,403616.957551961,0.0,1.0
1990-11-19,8.75,9.0,8.625,9.0,156400,0.867158808497142,0.891934774454203,0.854770825518611,0.891934774454203,1578142.30402817,0.0,1.0
1990-11-20,8.75,9.125,8.75,8.75,64889,0.867158808497142,0.904322757432733,0.867158808497142,0.867158808497142,654757.51896473,0.0,1.0
1990-11-21,9.0,9.0,8.75,8.75,23600,0.891934774454203,0.891934774454203,0.867158808497142,0.867158808497142,238134.004955657,0.0,1.0
1990-11-23,8.875,9.0,8.875,9.0,11200,0.879546791475672,0.891934774454203,0.879546791475672,0.891934774454203,113012.748114549,0.0,1.0
1990-11-26,9.0,9.0,8.75,8.875,40089,0.891934774454203,0.891934774454203,0.867158808497142,0.879546791475672,404515.005282514,0.0,1.0
1990-11-27,8.875,9.0,8.875,9.0,24800,0.879546791475672,0.891934774454203,0.879546791475672,0.891934774454203,250242.513682216,0.0,1.0
1990-11-28,9.0,9.125,8.875,8.875,103081,0.891934774454203,0.904322757432733,0.879546791475672,0.879546791475672,1040130.99003534,0.0,1.0
1990-11-29,9.125,9.125,8.875,9.0,118681,0.904322757432733,0.904322757432733,0.879546791475672,0.891934774454203,1197541.60348061,0.0,1.0
1990-11-30,9.625,9.625,9.0,9.125,100889,0.953874689346856,0.953874689346856,0.891934774454203,0.904322757432733,1018012.78076149,0.0,1.0
1990-12-03,10.0,10.25,9.75,9.75,108489,1.00689525649497,1.03206763790734,0.981722875082593,0.981722875082593,1077460.63257516,0.16,1.0
1990-12-04,10.25,10.38,10.13,10.13,87689,1.03206763790734,1.04515727624178,1.0199848948294,1.0199848948294,870885.02437928,0.0,1.0
1990-12-05,10.13,10.25,10.13,10.25,11793,1.0199848948294,1.03206763790734,1.0199848948294,1.03206763790734,117122.410935292,0.0,1.0
1990-12-06,10.0,10.25,10.0,10.13,47200,1.00689525649497,1.03206763790734,1.00689525649497,1.0199848948294,468767.726290662,0.0,1.0
1990-12-07,10.0,10.13,9.75,10.0,25881,1.00689525649497,1.0199848948294,0.981722875082593,1.00689525649497,257037.659409505,0.0,1.0
1990-12-10,10.13,10.13,9.875,10.0,35200,1.0199848948294,1.0199848948294,0.99430906578878,1.00689525649497,349589.490793038,0.0,1.0
1990-12-11,10.0,10.13,10.0,10.13,30681,1.00689525649497,1.0199848948294,1.00689525649497,1.0199848948294,304708.953608555,0.0,1.0
1990-12-12,10.0,10.13,10.0,10.0,20681,1.00689525649497,1.0199848948294,1.00689525649497,1.00689525649497,205393.757360533,0.0,1.0
1990-12-13,10.25,10.38,10.13,10.13,30089,1.03206763790734,1.04515727624178,1.0199848948294,1.0199848948294,298829.493990673,0.0,1.0
1990-12-14,10.0,10.25,10.0,10.25,71793,1.00689525649497,1.03206763790734,1.00689525649497,1.03206763790734,713013.588423421,0.0,1.0
1990-12-17,9.75,10.0,9.625,10.0,22889,0.981722875082593,1.00689525649497,0.969136684376406,1.00689525649497,227322.552692097,0.0,1.0
1990-12-18,10.0,10.0,9.75,9.75,20800,1.00689525649497,1.00689525649497,0.981722875082593,0.981722875082593,206575.608195885,0.0,1.0
1990-12-19,9.75,10.0,9.5,10.0,61793,0.981722875082593,1.00689525649497,0.956550493670218,1.00689525649497,613698.392175402,0.0,1.0
1990-12-20,9.875,9.875,9.625,9.75,46089,0.99430906578878,0.99430906578878,0.969136684376406,0.981722875082593,457733.807987508,0.0,1.0
1990-12-21,9.75,9.875,9.75,9.875,83881,0.981722875082593,0.99430906578878,0.981722875082593,0.99430906578878,833065.797648032,0.0,1.0
1990-12-24,9.875,9.875,9.75,9.75,13481,0.99430906578878,0.99430906578878,0.981722875082593,0.981722875082593,133886.816061958,0.0,1.0
1990-12-26,9.75,10.0,9.75,9.875,14889,0.981722875082593,1.00689525649497,0.981722875082593,0.99430906578878,147870.39569368,0.0,1.0
1990-12-27,9.75,9.875,9.75,9.75,51881,0.981722875082593,0.99430906578878,0.981722875082593,0.981722875082593,515257.169654362,0.0,1.0
1990-12-28,9.75,10.38,9.625,9.75,59081,0.981722875082593,1.04515727624178,0.969136684376406,0.981722875082593,586764.110952938,0.0,1.0
1990-12-31,9.5,9.75,8.875,9.75,77081,0.956550493670218,0.981722875082593,0.893619540139283,0.981722875082593,765531.464199378,0.0,1.0
1991-01-02,9.75,9.875,9.625,9.625,62489,0.981722875082593,0.99430906578878,0.969136684376406,0.969136684376406,620610.729834264,0.0,1.0
1991-01-03,9.5,9.875,9.5,9.75,24089,0.956550493670218,0.99430906578878,0.956550493670218,0.981722875082593,239240.37624186,0.0,1.0
1991-01-04,9.375,9.625,9.375,9.5,38993,0.943964302964031,0.969136684376406,0.943964302964031,0.956550493670218,387259.744729912,0.0,1.0
1991-01-07,9.25,9.5,9.125,9.375,81793,0.931378112257844,0.956550493670218,0.918791921551657,0.943964302964031,812328.784671446,0.0,1.0
1991-01-08,9.0,9.25,9.0,9.25,62681,0.90620573084547,0.931378112257844,0.90620573084547,0.931378112257844,622517.581602226,0.0,1.0
1991-01-09,9.0,9.25,8.875,9.0,55881,0.90620573084547,0.931378112257844,0.893619540139283,0.90620573084547,554983.248153571,0.0,1.0
1991-01-10,8.875,9.0,8.75,9.0,25081,0.893619540139283,0.90620573084547,0.881033349433096,0.90620573084547,249092.443709664,0.0,1.0
1991-01-11,8.75,8.875,8.75,8.875,18593,0.881033349433096,0.893619540139283,0.881033349433096,0.893619540139283,184656.744383947,0.0,1.0
1991-01-14,8.625,8.75,8.5,8.75,49881,0.868447158726909,0.881033349433096,0.855860968020722,0.881033349433096,495394.130404758,0.0,1.0
1991-01-15,8.75,8.75,8.625,8.625,21881,0.881033349433096,0.881033349433096,0.868447158726909,0.868447158726909,217311.580910297,0.0,1.0
1991-01-16,8.625,8.75,8.5,8.75,74400,0.868447158726909,0.881033349433096,0.855860968020722,0.881033349433096,738905.060085283,0.0,1.0
1991-01-17,8.875,9.25,8.875,8.875,250681,0.893619540139283,0.931378112257844,0.893619540139283,0.893619540139283,2489643.27106504,0.0,1.0
1991-01-18,9.25,9.25,8.5,8.875,76593,0.931378112257844,0.931378112257844,0.855860968020722,0.893619540139283,760684.882622475,0.0,1.0
1991-01-21,9.375,9.5,9.25,9.25,17600,0.943964302964031,0.956550493670218,0.931378112257844,0.931378112257844,174794.745396519,0.0,1.0
1991-01-22,9.5,9.625,9.25,9.375,43481,0.956550493670218,0.969136684376406,0.931378112257844,0.943964302964031,431832.404806024,0.0,1.0
1991-01-23,9.875,10.13,9.625,9.625,73200,0.99430906578878,1.0199848948294,0.969136684376406,0.969136684376406,726987.23653552,0.0,1.0
1991-01-24,10.0,10.13,9.875,9.875,36593,1.00689525649497,1.0199848948294,0.99430906578878,0.99430906578878,363424.097630385,0.0,1.0
1991-01-25,9.75,10.13,9.75,10.0,41793,0.981722875082593,1.0199848948294,0.981722875082593,1.00689525649497,415067.999679358,0.0,1.0
1991-01-28,9.75,10.0,9.75,9.75,8000,0.981722875082593,1.00689525649497,0.981722875082593,0.981722875082593,79452.1569984175,0.0,1.0
1991-01-29,10.0,10.0,9.75,9.75,34089,1.00689525649497,1.00689525649497,0.981722875082593,0.981722875082593,338555.572489881,0.0,1.0
1991-01-30,10.13,10.25,10.0,10.0,87881,1.0199848948294,1.03206763790734,1.00689525649497,1.00689525649497,872791.876147243,0.0,1.0
1991-01-31,10.38,10.38,10.25,10.25,48889,1.04515727624178,1.04515727624178,1.03206763790734,1.03206763790734,485542.062936952,0.0,1.0
1991-02-01,10.5,10.5,10.25,10.38,28193,1.05724001931972,1.05724001931972,1.03206763790734,1.04515727624178,279999.332782047,0.0,1.0
1991-02-04,11.13,11.13,10.38,10.5,55081,1.1206744204789,1.1206744204789,1.04515727624178,1.05724001931972,547038.032453729,0.0,1.0
1991-02-05,11.38,11.75,11.0,11.13,168089,1.14584680189127,1.18310192638159,1.10758478214446,1.1206744204789,1669379.20221338,0.0,1.0
1991-02-06,11.0,11.38,10.88,11.38,58800,1.10758478214446,1.14584680189127,1.09550203906652,1.14584680189127,583973.353938371,0.0,1.0
1991-02-07,11.0,11.0,10.88,11.0,57689,1.10758478214446,1.10758478214446,1.09550203906652,1.10758478214446,572939.435635215,0.0,1.0
1991-02-08,10.88,11.0,10.88,11.0,22400,1.09550203906652,1.10758478214446,1.09550203906652,1.10758478214446,222466.03959557,0.0,1.0
1991-02-11,11.38,11.38,10.88,10.88,113393,1.14584680189127,1.14584680189127,1.09550203906652,1.09550203906652,1126164.8048152,0.0,1.0
1991-02-12,11.38,11.5,11.25,11.38,82993,1.14584680189127,1.15792954496921,1.13275716355684,1.14584680189127,824246.60822121,0.0,1.0
1991-02-13,11.75,11.88,11.25,11.38,83881,1.18310192638159,1.19619156471602,1.13275716355684,1.14584680189127,833065.79764803,0.0,1.0
1991-02-14,11.5,11.88,11.38,11.75,74400,1.15792954496921,1.19619156471602,1.14584680189127,1.18310192638159,738905.060085284,0.0,1.0
1991-02-15,11.75,11.75,11.5,11.5,36281,1.18310192638159,1.18310192638159,1.15792954496921,1.15792954496921,360325.463507447,0.0,1.0
1991-02-19,11.63,11.75,11.5,11.75,46089,1.17101918330365,1.18310192638159,1.15792954496921,1.18310192638159,457733.807987507,0.0,1.0
1991-02-20,11.75,11.88,11.5,11.63,66489,1.18310192638159,1.19619156471602,1.15792954496921,1.17101918330365,660336.808333471,0.0,1.0
1991-02-21,11.63,11.75,11.5,11.75,92993,1.17101918330365,1.18310192638159,1.15792954496921,1.18310192638159,923561.804469227,0.0,1.0
1991-02-22,12.13,12.13,11.63,11.63,144400,1.22136394612839,1.22136394612839,1.17101918330365,1.17101918330365,1434111.43382144,0.0,1.0
1991-02-25,12.0,12.38,12.0,12.13,83481,1.20827430779396,1.24653632754077,1.20827430779396,1.22136394612839,829093.189798112,0.0,1.0
1991-02-26,11.88,12.13,11.88,12.0,59689,1.19619156471602,1.22136394612839,1.19619156471602,1.20827430779396,592802.474884818,0.0,1.0
1991-02-27,11.88,12.0,11.75,11.88,26681,1.19619156471602,1.20827430779396,1.18310192638159,1.19619156471602,264982.875109347,0.0,1.0
1991-02-28,12.0,12.13,11.88,11.88,66681,1.20827430779396,1.22136394612839,1.19619156471602,1.19619156471602,662243.660101435,0.0,1.0
1991-03-01,11.88,12.0,11.88,12.0,47200,1.19619156471602,1.20827430779396,1.19619156471602,1.20827430779396,468767.726290664,0.0,1.0
1991-03-04,12.38,12.5,12.0,12.0,69600,1.24653632754077,1.25861907061871,1.20827430779396,1.20827430779396,691233.765886232,0.0,1.0
1991-03-05,12.5,12.75,12.38,12.5,101200,1.25861907061871,1.28379145203108,1.24653632754077,1.25861907061871,1005069.78602998,0.0,1.0
1991-03-06,12.38,12.75,12.38,12.75,165481,1.24653632754077,1.28379145203108,1.24653632754077,1.28379145203108,1643477.79903189,0.0,1.0
1991-03-07,12.13,12.5,12.0,12.5,113689,1.22136394612839,1.25861907061871,1.20827430779396,1.25861907061871,1129104.53462414,0.0,1.0
1991-03-08,12.25,12.25,11.88,12.0,41289,1.23344668920633,1.23344668920633,1.19619156471602,1.20827430779396,410062.513788459,0.0,1.0
1991-03-11,12.25,12.25,11.88,12.13,32800,1.24955701331025,1.24955701331025,1.21181529127558,1.23731645481252,321553.955297787,0.16,1.0
1991-03-12,12.25,12.5,12.13,12.13,88993,1.24955701331025,1.2750581768472,1.23731645481252,1.23731645481252,872440.583652925,0.0,1.0
1991-03-13,11.88,12.38,11.88,12.38,49881,1.21181529127558,1.26281761834946,1.21181529127558,1.26281761834946,489007.098908805,0.0,1.0
1991-03-14,12.0,12.25,11.88,12.0,70281,1.22405584977331,1.24955701331025,1.21181529127558,1.22405584977331,688997.973545234,0.0,1.0
1991-03-15,11.75,12.0,11.75,12.0,32281,1.19855468623637,1.22405584977331,1.19855468623637,1.22405584977331,316465.952163652,0.0,1.0
1991-03-18,12.0,12.0,11.75,11.75,27289,1.22405584977331,1.22405584977331,1.19855468623637,1.19855468623637,267527.00872321,0.0,1.0
1991-03-19,11.88,12.0,11.75,11.88,29793,1.21181529127558,1.22405584977331,1.19855468623637,1.21181529127558,292074.908237406,0.0,1.0
1991-03-20,11.63,11.88,11.5,11.88,51793,1.18631412773863,1.21181529127558,1.17305352269942,1.21181529127558,507751.341668849,0.0,1.0
1991-03-21,11.88,11.88,11.63,11.63,78489,1.21181529127558,1.21181529127558,1.18631412773863,1.18631412773863,769464.890163654,0.0,1.0
1991-03-22,11.75,11.88,11.63,11.63,13393,1.19855468623637,1.21181529127558,1.18631412773863,1.18631412773863,131297.930588513,0.0,1.0
1991-03-25,12.0,12.0,11.75,11.75,36089,1.22405584977331,1.22405584977331,1.19855468623637,1.19855468623637,353797.582095786,0.0,1.0
1991-03-26,11.88,11.88,11.75,11.88,82800,1.21181529127558,1.21181529127558,1.19855468623637,1.21181529127558,811727.667641969,0.0,1.0
1991-03-27,12.0,12.0,11.75,11.75,88000,1.22405584977331,1.22405584977331,1.19855468623637,1.19855468623637,862705.733725766,0.0,1.0
1991-03-28,12.0,12.0,11.88,11.88,20593,1.22405584977331,1.22405584977331,1.21181529127558,1.21181529127558,201882.945166076,0.0,1.0
1991-04-01,12.0,12.0,11.75,12.0,43689,1.22405584977331,1.22405584977331,1.19855468623637,1.22405584977331,428303.986372102,0.0,1.0
1991-04-02,11.88,12.13,11.88,12.0,39481,1.21181529127558,1.23731645481252,1.21181529127558,1.22405584977331,387050.966741215,0.0,1.0
1991-04-03,12.0,12.0,11.75,12.0,14281,1.22405584977331,1.22405584977331,1.19855468623637,1.22405584977331,140003.415719746,0.0,1.0
1991-04-04,12.0,12.25,11.88,12.0,75793,1.22405584977331,1.24955701331025,1.21181529127558,1.22405584977331,743034.723594057,0.0,1.0
1991-04-05,12.0,12.13,11.88,12.13,23600,1.22405584977331,1.23731645481252,1.21181529127558,1.23731645481252,231361.992226456,0.0,1.0
1991-04-08,12.0,12.0,11.88,12.0,51600,1.22405584977331,1.22405584977331,1.21181529127558,1.22405584977331,505859.271139199,0.0,1.0
1991-04-09,11.75,12.0,11.75,11.88,24193,1.19855468623637,1.22405584977331,1.19855468623637,1.21181529127558,237175.452454857,0.0,1.0
1991-04-10,12.13,12.13,11.75,11.75,144089,1.23731645481252,1.23731645481252,1.19855468623637,1.19855468623637,1412572.80075923,0.0,1.0
1991-04-11,12.25,12.38,12.0,12.13,60281,1.24955701331025,1.26281761834946,1.22405584977331,1.23731645481252,590963.231076399,0.0,1.0
1991-04-12,12.13,12.25,12.0,12.13,94800,1.23731645481252,1.24955701331025,1.22405584977331,1.23731645481252,929369.358604577,0.0,1.0
1991-04-15,12.75,12.75,12.25,12.25,77481,1.30055934038414,1.30055934038414,1.24955701331025,1.24955701331025,759582.988122798,0.0,1.0
1991-04-16,13.25,13.25,12.75,12.88,60681,1.35156166745803,1.35156166745803,1.30055934038414,1.31381994542335,594884.62077515,0.0,1.0
1991-04-17,13.0,13.13,12.88,13.13,82993,1.32606050392109,1.3393211089603,1.31381994542335,1.3393211089603,813619.738171617,0.0,1.0
1991-04-18,13.0,13.25,12.75,13.0,112193,1.32606050392109,1.35156166745803,1.30055934038414,1.32606050392109,1099881.18618062,0.0,1.0
1991-04-19,12.75,12.88,12.75,12.88,88089,1.30055934038414,1.31381994542335,1.30055934038414,1.31381994542335,863578.24293374,0.0,1.0
1991-04-22,12.13,12.75,12.0,12.75,100400,1.23731645481252,1.30055934038414,1.22405584977331,1.30055934038414,984268.814387125,0.0,1.0
1991-04-23,12.5,12.5,12.25,12.25,101600,1.2750581768472,1.2750581768472,1.24955701331025,1.24955701331025,996032.983483383,0.0,1.0
1991-04-24,12.38,12.63,12.25,12.63,57081,1.26281761834946,1.28831878188641,1.24955701331025,1.28831878188641,559592.113486371,0.0,1.0
1991-04-25,12.63,12.75,12.13,12.25,88681,1.28831878188641,1.30055934038414,1.23731645481252,1.24955701331025,869381.899687894,0.0,1.0
1991-04-26,12.5,12.5,12.38,12.5,27600,1.2750581768472,1.2750581768472,1.26281761834946,1.2750581768472,270575.88921399,0.0,1.0
1991-04-29,12.5,12.5,12.38,12.5,29081,1.2750581768472,1.2750581768472,1.26281761834946,1.2750581768472,285094.834573625,0.0,1.0
1991-04-30,12.0,12.63,12.0,12.38,258089,1.22405584977331,1.28831878188641,1.22405584977331,1.26281761834946,2530168.86490397,0.0,1.0
1991-05-01,12.0,12.13,11.88,12.13,57793,1.22405584977331,1.23731645481252,1.21181529127558,1.23731645481252,566572.18715015,0.0,1.0
1991-05-02,12.0,12.0,11.88,11.88,37793,1.22405584977331,1.22405584977331,1.21181529127558,1.21181529127558,370502.702212476,0.0,1.0
1991-05-03,12.0,12.0,11.88,12.0,19600,1.22405584977331,1.22405584977331,1.21181529127558,1.22405584977331,192148.095238921,0.0,1.0
1991-05-06,11.88,12.0,11.75,12.0,296281,1.21181529127558,1.22405584977331,1.19855468623637,1.22405584977331,2904583.15334095,0.0,1.0
1991-05-07,11.75,11.88,11.75,11.88,38089,1.19855468623637,1.21181529127558,1.19855468623637,1.21181529127558,373404.530589552,0.0,1.0
1991-05-08,11.88,11.88,11.75,11.75,43200,1.21181529127558,1.21181529127558,1.19855468623637,1.19855468623637,423510.087465375,0.0,1.0
1991-05-09,11.88,12.0,11.75,11.88,229689,1.21181529127558,1.22405584977331,1.19855468623637,1.21181529127558,2251750.19629247,0.0,1.0
1991-05-10,12.0,12.0,11.88,12.0,70489,1.22405584977331,1.22405584977331,1.21181529127558,1.22405584977331,691037.096188586,0.0,1.0
1991-05-13,12.0,12.13,12.0,12.0,44000,1.22405584977331,1.23731645481252,1.22405584977331,1.22405584977331,431352.866862883,0.0,1.0
1991-05-14,12.13,12.13,12.0,12.0,61600,1.23731645481252,1.23731645481252,1.22405584977331,1.22405584977331,603894.013608037,0.0,1.0
1991-05-15,12.0,12.13,12.0,12.13,52593,1.22405584977331,1.23731645481252,1.22405584977331,1.23731645481252,515594.121066355,0.0,1.0
1991-05-16,12.25,12.25,12.0,12.13,44889,1.24955701331025,1.24955701331025,1.22405584977331,1.23731645481252,440068.155468364,0.0,1.0
1991-05-17,12.25,12.25,12.0,12.25,30400,1.24955701331025,1.24955701331025,1.22405584977331,1.24955701331025,298025.617105266,0.0,1.0
1991-05-20,12.0,12.25,12.0,12.25,57393,1.22405584977331,1.24955701331025,1.22405584977331,1.24955701331025,562650.797451397,0.0,1.0
1991-05-21,11.88,12.0,11.88,12.0,84800,1.21181529127558,1.22405584977331,1.21181529127558,1.22405584977331,831334.616135737,0.0,1.0
1991-05-22,11.88,12.0,11.88,11.88,158681,1.21181529127558,1.22405584977331,1.21181529127558,1.21181529127558,1555625.09696975,0.0,1.0
1991-05-23,12.0,12.0,11.75,11.88,104681,1.22405584977331,1.22405584977331,1.19855468623637,1.21181529127558,1026237.48763803,0.0,1.0
1991-05-24,11.88,12.0,11.88,11.88,31289,1.21181529127558,1.22405584977331,1.21181529127558,1.21181529127558,306740.905710744,0.0,1.0
1991-05-28,12.13,12.13,11.88,12.0,40889,1.23731645481252,1.23731645481252,1.21181529127558,1.22405584977331,400854.258480828,0.0,1.0
1991-05-29,12.25,12.38,12.0,12.13,72193,1.24955701331025,1.26281761834946,1.22405584977331,1.23731645481252,707742.216305278,0.0,1.0
1991-05-30,13.25,13.25,12.38,12.5,140400,1.35156166745803,1.35156166745803,1.26281761834946,1.2750581768472,1376407.78426247,0.0,1.0
1991-05-31,13.25,13.25,12.75,13.13,96193,1.35156166745803,1.35156166745803,1.30055934038414,1.3393211089603,943025.598230485,0.0,1.0
1991-06-03,13.13,13.25,12.75,13.13,85081,1.3393211089603,1.35156166745803,1.30055934038414,1.3393211089603,834089.392399111,0.0,1.0
1991-06-04,13.13,13.13,12.75,13.0,224000,1.3393211089603,1.3393211089603,1.30055934038414,1.32606050392109,2195978.23130195,0.0,1.0
1991-06-05,13.13,13.38,13.0,13.13,39881,1.3393211089603,1.36482227249724,1.32606050392109,1.3393211089603,390972.356439968,0.0,1.0
1991-06-06,13.38,13.38,12.88,13.13,75600,1.36482227249724,1.36482227249724,1.31381994542335,1.3393211089603,741142.653064409,0.0,1.0
1991-06-07,13.38,13.38,13.13,13.25,53600,1.36482227249724,1.36482227249724,1.3393211089603,1.35156166745803,525466.219632967,0.0,1.0
1991-06-10,12.75,13.0,12.63,13.0,77481,1.31688008504779,1.34270126318598,1.30448591954145,1.34270126318598,750169.101360622,0.16,1.0
1991-06-11,12.63,12.75,12.5,12.63,32489,1.30448591954145,1.31688008504779,1.29105890690959,1.30448591954145,314557.684259436,0.0,1.0
1991-06-12,12.5,12.63,12.13,12.63,43793,1.29105890690959,1.30448591954145,1.25284356326507,1.30448591954145,424002.729132122,0.0,1.0
1991-06-13,12.63,12.63,12.38,12.63,54993,1.30448591954145,1.30448591954145,1.27866474140326,1.30448591954145,532440.848609658,0.0,1.0
1991-06-14,12.88,12.88,12.63,12.63,24281,1.33030709767965,1.33030709767965,1.30448591954145,1.30448591954145,235088.033842326,0.0,1.0
1991-06-17,12.75,12.88,12.75,12.88,10800,1.31688008504779,1.33030709767965,1.31688008504779,1.33030709767965,104565.329496195,0.0,1.0
1991-06-18,12.88,13.0,12.75,12.88,53600,1.33030709767965,1.34270126318598,1.31688008504779,1.33030709767965,518953.857499636,0.0,1.0
1991-06-19,12.38,12.88,12.13,12.88,27393,1.27866474140326,1.33030709767965,1.25284356326507,1.33030709767965,265218.339897157,0.0,1.0
1991-06-20,12.13,12.5,12.0,12.38,47393,1.25284356326507,1.29105890690959,1.23941655063321,1.27866474140326,458857.838964186,0.0,1.0
1991-06-21,12.25,12.38,12.0,12.0,19289,1.2652377287714,1.27866474140326,1.23941655063321,1.23941655063321,186755.614875197,0.0,1.0
1991-06-24,12.25,12.38,12.0,12.13,20489,1.2652377287714,1.27866474140326,1.23941655063321,1.25284356326507,198373.984819218,0.0,1.0
1991-06-25,12.13,12.38,12.13,12.38,12193,1.25284356326507,1.27866474140326,1.25284356326507,1.27866474140326,118052.320606214,0.0,1.0
1991-06-26,12.0,12.13,11.5,11.88,94993,1.23941655063321,1.25284356326507,1.18777419435683,1.22702238512688,919719.846743715,0.0,1.0
1991-06-27,12.5,12.5,11.88,11.88,68993,1.29105890690959,1.29105890690959,1.22702238512688,1.22702238512688,667988.497956579,0.0,1.0
1991-06-28,12.5,12.63,12.38,12.38,40489,1.29105890690959,1.30448591954145,1.27866474140326,1.27866474140326,392013.483886248,0.0,1.0
1991-07-01,12.25,12.5,12.13,12.5,13881,1.2652377287714,1.29105890690959,1.25284356326507,1.29105890690959,134395.494327472,0.0,1.0
1991-07-02,12.0,12.25,11.88,12.25,30089,1.23941655063321,1.2652377287714,1.22702238512688,1.2652377287714,291320.944371392,0.0,1.0
1991-07-03,12.0,12.13,11.75,11.75,29481,1.23941655063321,1.25284356326507,1.21359537249502,1.21359537249502,285434.303599754,0.0,1.0
1991-07-05,12.13,12.25,12.0,12.0,13289,1.25284356326507,1.2652377287714,1.23941655063321,1.23941655063321,128663.765155088,0.0,1.0
1991-07-08,12.25,12.25,12.13,12.25,12489,1.2652377287714,1.2652377287714,1.25284356326507,1.2652377287714,120918.185192407,0.0,1.0
1991-07-09,12.38,12.38,12.13,12.13,14089,1.27866474140326,1.27866474140326,1.25284356326507,1.25284356326507,136409.345117769,0.0,1.0
1991-07-10,12.13,12.5,12.13,12.25,20400,1.25284356326507,1.29105890690959,1.25284356326507,1.2652377287714,197512.28904837,0.0,1.0
1991-07-11,12.25,12.38,12.0,12.25,39793,1.2652377287714,1.27866474140326,1.23941655063321,1.2652377287714,385274.829318715,0.0,1.0
1991-07-12,12.25,12.5,12.13,12.38,14400,1.2652377287714,1.29105890690959,1.25284356326507,1.27866474140326,139420.439328261,0.0,1.0
1991-07-15,12.38,12.5,12.25,12.38,86400,1.27866474140326,1.29105890690959,1.2652377287714,1.27866474140326,836522.635969567,0.0,1.0
1991-07-16,12.38,12.5,12.38,12.5,26889,1.27866474140326,1.29105890690959,1.27866474140326,1.29105890690959,260338.624520668,0.0,1.0
1991-07-17,12.38,12.5,12.25,12.38,34281,1.27866474140326,1.29105890690959,1.2652377287714,1.27866474140326,331907.783375842,0.0,1.0
1991-07-18,12.75,12.88,12.5,12.5,40993,1.31688008504779,1.33030709767965,1.29105890690959,1.29105890690959,396893.199262735,0.0,1.0
1991-07-19,13.0,13.0,12.75,12.75,54281,1.34270126318598,1.34270126318598,1.31688008504779,1.31688008504779,525547.28244287,0.0,1.0
1991-07-22,12.88,13.0,12.88,12.88,20281,1.33030709767965,1.34270126318598,1.33030709767965,1.33030709767965,196360.13402892,0.0,1.0
1991-07-23,12.5,12.75,12.5,12.75,26400,1.29105890690959,1.31688008504779,1.29105890690959,1.31688008504779,255604.138768479,0.0,1.0
1991-07-24,12.5,12.63,12.38,12.5,19600,1.29105890690959,1.30448591954145,1.27866474140326,1.29105890690959,189766.709085689,0.0,1.0
1991-07-25,12.5,12.5,12.38,12.38,10193,1.29105890690959,1.29105890690959,1.27866474140326,1.27866474140326,98688.3706995117,0.0,1.0
1991-07-26,12.63,12.63,12.38,12.5,24889,1.30448591954145,1.30448591954145,1.27866474140326,1.29105890690959,240974.674613965,0.0,1.0
1991-07-29,12.38,12.5,12.25,12.5,21881,1.27866474140326,1.29105890690959,1.2652377287714,1.29105890690959,211851.293954284,0.0,1.0
1991-07-30,12.25,12.5,12.25,12.5,26000,1.2652377287714,1.29105890690959,1.2652377287714,1.29105890690959,251731.348787138,0.0,1.0
1991-07-31,12.25,12.38,12.13,12.25,42681,1.2652377287714,1.27866474140326,1.25284356326507,1.2652377287714,413236.372983994,0.0,1.0
1991-08-01,12.13,12.25,12.13,12.13,33793,1.25284356326507,1.2652377287714,1.25284356326507,1.25284356326507,327182.979598606,0.0,1.0
1991-08-02,12.5,12.5,12.25,12.38,42400,1.29105890690959,1.29105890690959,1.2652377287714,1.27866474140326,410515.738022103,0.0,1.0
1991-08-05,12.38,12.5,12.25,12.5,41481,1.27866474140326,1.29105890690959,1.2652377287714,1.29105890690959,401618.003039972,0.0,1.0
1991-08-06,12.25,12.38,12.25,12.25,7289,1.2652377287714,1.27866474140326,1.2652377287714,1.2652377287714,70571.9154349789,0.0,1.0
1991-08-07,12.25,12.5,12.13,12.25,41200,1.2652377287714,1.29105890690959,1.25284356326507,1.2652377287714,398897.368078081,0.0,1.0
1991-08-08,12.75,12.75,12.25,12.25,40193,1.31688008504779,1.31688008504779,1.2652377287714,1.2652377287714,389147.619300054,0.0,1.0
1991-08-09,12.38,13.0,12.38,13.0,89289,1.27866474140326,1.34270126318598,1.27866474140326,1.34270126318598,864493.8616098,0.0,1.0
1991-08-12,12.38,12.5,12.38,12.38,14889,1.27866474140326,1.29105890690959,1.27866474140326,1.27866474140326,144154.92508045,0.0,1.0
1991-08-13,12.5,12.63,12.38,12.38,19481,1.29105890690959,1.30448591954145,1.27866474140326,1.27866474140326,188614.55406624,0.0,1.0
1991-08-14,12.25,12.5,12.25,12.5,42489,1.2652377287714,1.29105890690959,1.2652377287714,1.29105890690959,411377.433792951,0.0,1.0
1991-08-15,12.25,12.38,12.25,12.25,14593,1.2652377287714,1.27866474140326,1.2652377287714,1.2652377287714,141289.060494258,0.0,1.0
1991-08-16,12.25,12.38,12.25,12.38,41881,1.2652377287714,1.27866474140326,1.2652377287714,1.27866474140326,405490.793021313,0.0,1.0
1991-08-19,12.25,12.25,11.75,12.0,46993,1.2652377287714,1.2652377287714,1.21359537249502,1.23941655063321,454985.048982846,0.0,1.0
1991-08-20,12.13,12.25,11.88,12.25,66800,1.25284356326507,1.2652377287714,1.22702238512688,1.2652377287714,646755.926883877,0.0,1.0
1991-08-21,12.13,12.25,12.13,12.25,46400,1.25284356326507,1.2652377287714,1.25284356326507,1.2652377287714,449243.637835508,0.0,1.0
1991-08-22,12.13,12.25,12.13,12.13,32889,1.25284356326507,1.2652377287714,1.25284356326507,1.25284356326507,318430.474240776,0.0,1.0
1991-08-23,12.38,12.38,12.13,12.13,36281,1.27866474140326,1.27866474140326,1.25284356326507,1.25284356326507,351271.733282545,0.0,1.0
1991-08-26,12.38,12.63,12.25,12.25,46000,1.27866474140326,1.30448591954145,1.2652377287714,1.2652377287714,445370.847854168,0.0,1.0
1991-08-27,12.38,12.38,12.13,12.38,36593,1.27866474140326,1.27866474140326,1.25284356326507,1.27866474140326,354292.50946799,0.0,1.0
1991-08-28,12.38,12.5,12.25,12.25,33081,1.27866474140326,1.29105890690959,1.2652377287714,1.2652377287714,320289.41343182,0.0,1.0
1991-08-29,12.25,12.38,12.25,12.38,45881,1.2652377287714,1.27866474140326,1.2652377287714,1.27866474140326,444218.692834719,0.0,1.0
1991-08-30,12.25,12.38,12.13,12.38,35793,1.2652377287714,1.27866474140326,1.25284356326507,1.27866474140326,346546.929505309,0.0,1.0
1991-09-03,12.13,12.25,12.0,12.25,62993,1.25284356326507,1.2652377287714,1.23941655063321,1.2652377287714,609896.648236468,0.0,1.0
1991-09-04,12.0,12.13,11.88,12.13,21793,1.23941655063321,1.25284356326507,1.22702238512688,1.25284356326507,210999.280158388,0.0,1.0
1991-09-05,12.25,12.25,11.88,12.13,47289,1.2652377287714,1.2652377287714,1.22702238512688,1.25284356326507,457850.913569038,0.0,1.0
1991-09-06,12.13,12.25,12.0,12.13,32800,1.25284356326507,1.2652377287714,1.23941655063321,1.25284356326507,317568.778469928,0.0,1.0
1991-09-09,12.13,12.25,12.13,12.13,33200,1.25284356326507,1.2652377287714,1.25284356326507,1.25284356326507,321441.568451268,0.0,1.0
1991-09-10,12.25,12.38,12.0,12.13,56281,1.28279612990537,1.29640947659008,1.25661661705016,1.27022996373487,537452.705014677,0.17,1.0
1991-09-11,12.13,12.25,12.13,12.25,39393,1.27022996373487,1.28279612990537,1.27022996373487,1.28279612990537,376181.56053807,0.0,1.0
1991-09-12,12.5,12.5,12.13,12.13,134400,1.30897564276058,1.30897564276058,1.27022996373487,1.27022996373487,1283446.34164234,0.0,1.0
1991-09-13,12.63,12.63,12.5,12.5,62889,1.32258898944529,1.32258898944529,1.30897564276058,1.30897564276058,600555.48347876,0.0,1.0
1991-09-16,12.63,12.75,12.5,12.5,58489,1.32258898944529,1.3351551556158,1.30897564276058,1.30897564276058,558537.894913088,0.0,1.0
1991-09-17,12.75,12.75,12.5,12.63,44993,1.3351551556158,1.3351551556158,1.30897564276058,1.32258898944529,429658.491439833,0.0,1.0
1991-09-18,12.63,12.75,12.5,12.75,24400,1.32258898944529,1.3351551556158,1.30897564276058,1.3351551556158,233006.627500544,0.0,1.0
1991-09-19,12.75,12.88,12.63,12.63,38593,1.3351551556158,1.34876850230051,1.32258898944529,1.32258898944529,368541.998980674,0.0,1.0
1991-09-20,12.63,12.88,12.63,12.88,51689,1.32258898944529,1.34876850230051,1.32258898944529,1.34876850230051,493601.621675231,0.0,1.0
1991-09-23,12.88,12.88,12.63,12.75,34800,1.34876850230051,1.34876850230051,1.32258898944529,1.3351551556158,332320.927746676,0.0,1.0
1991-09-24,12.88,12.88,12.63,12.88,28000,1.34876850230051,1.34876850230051,1.32258898944529,1.34876850230051,267384.65450882,0.0,1.0
1991-09-25,12.63,12.88,12.63,12.88,183289,1.32258898944529,1.34876850230051,1.32258898944529,1.34876850230051,1750309.49786669,0.0,1.0
1991-09-26,12.88,12.88,12.63,12.75,22400,1.34876850230051,1.34876850230051,1.32258898944529,1.3351551556158,213907.723607056,0.0,1.0
1991-09-27,12.75,12.88,12.63,12.88,21881,1.3351551556158,1.34876850230051,1.32258898944529,1.34876850230051,208951.558046696,0.0,1.0
1991-09-30,12.88,13.0,12.63,12.75,46800,1.34876850230051,1.36133466847101,1.32258898944529,1.3351551556158,446914.351107599,0.0,1.0
1991-10-01,12.63,13.0,12.63,13.0,45600,1.32258898944529,1.36133466847101,1.32258898944529,1.36133466847101,435455.008771509,0.0,1.0
1991-10-02,12.38,12.63,12.38,12.63,19881,1.29640947659008,1.32258898944529,1.29640947659008,1.32258898944529,189852.65415321,0.0,1.0
1991-10-03,12.75,12.75,12.5,12.63,19793,1.3351551556158,1.3351551556158,1.30897564276058,1.32258898944529,189012.302381895,0.0,1.0
1991-10-04,12.63,12.75,12.63,12.63,31881,1.32258898944529,1.3351551556158,1.32258898944529,1.32258898944529,304446.077514133,0.0,1.0
1991-10-07,12.38,12.63,12.38,12.5,20400,1.29640947659008,1.32258898944529,1.29640947659008,1.30897564276058,194808.81971357,0.0,1.0
1991-10-08,12.75,12.75,12.5,12.63,33689,1.3351551556158,1.3351551556158,1.30897564276058,1.32258898944529,321711.486633844,0.0,1.0
1991-10-09,12.88,12.88,12.63,12.75,18400,1.34876850230051,1.34876850230051,1.32258898944529,1.3351551556158,175709.915820081,0.0,1.0
1991-10-10,12.88,12.88,12.63,12.75,32889,1.34876850230051,1.34876850230051,1.32258898944529,1.3351551556158,314071.925076449,0.0,1.0
1991-10-11,12.88,12.88,12.75,12.88,10400,1.34876850230051,1.34876850230051,1.3351551556158,1.34876850230051,99314.300246133,0.0,1.0
1991-10-14,12.88,12.88,12.75,12.88,16993,1.34876850230051,1.34876850230051,1.3351551556158,1.34876850230051,162273.836931013,0.0,1.0
1991-10-15,12.88,12.88,12.75,12.75,27393,1.34876850230051,1.34876850230051,1.3351551556158,1.3351551556158,261588.137177146,0.0,1.0
1991-10-16,13.25,13.25,12.75,12.88,153289,1.38751418132622,1.38751418132622,1.3351551556158,1.34876850230051,1463825.93946438,0.0,1.0
1991-10-17,13.13,13.25,13.0,13.13,88889,1.37494801515572,1.38751418132622,1.36133466847101,1.37494801515572,848841.234094089,0.0,1.0
1991-10-18,12.88,13.25,12.75,13.25,41081,1.34876850230051,1.38751418132622,1.3351551556158,1.38751418132622,392301.035424172,0.0,1.0
1991-10-21,13.13,13.13,12.88,13.0,39881,1.37494801515572,1.37494801515572,1.34876850230051,1.36133466847101,380841.69308808,0.0,1.0
1991-10-22,13.13,13.25,12.88,13.0,79793,1.37494801515572,1.38751418132622,1.34876850230051,1.36133466847101,761979.41918651,0.0,1.0
1991-10-23,13.0,13.13,13.0,13.0,23393,1.36133466847101,1.37494801515572,1.36133466847101,1.36133466847101,223390.329390172,0.0,1.0
1991-10-24,12.63,13.0,12.5,12.88,20193,1.32258898944529,1.36133466847101,1.30897564276058,1.34876850230051,192832.083160594,0.0,1.0
1991-10-25,12.5,12.88,12.5,12.63,16593,1.30897564276058,1.34876850230051,1.30897564276058,1.32258898944529,158454.056152317,0.0,1.0
1991-10-28,12.75,12.88,12.63,12.75,16993,1.3351551556158,1.34876850230051,1.32258898944529,1.3351551556158,162273.836931013,0.0,1.0
1991-10-29,13.0,13.13,12.75,12.75,18681,1.36133466847101,1.37494801515572,1.3351551556158,1.3351551556158,178393.311817117,0.0,1.0
1991-10-30,12.38,13.0,12.38,13.0,47600,1.29640947659008,1.36133466847101,1.29640947659008,1.36133466847101,454553.912664996,0.0,1.0
1991-10-31,12.63,12.88,12.5,12.5,23393,1.32258898944529,1.34876850230051,1.30897564276058,1.30897564276058,223390.329390173,0.0,1.0
1991-11-01,12.75,12.75,12.63,12.63,14889,1.3351551556158,1.3351551556158,1.32258898944529,1.32258898944529,142181.790035065,0.0,1.0
1991-11-04,12.63,12.88,12.63,12.63,13481,1.32258898944529,1.34876850230051,1.32258898944529,1.32258898944529,128736.161694051,0.0,1.0
1991-11-05,12.63,12.75,12.63,12.63,27393,1.32258898944529,1.3351551556158,1.32258898944529,1.32258898944529,261588.137177148,0.0,1.0
1991-11-06,12.5,12.75,12.5,12.75,64889,1.30897564276058,1.3351551556158,1.30897564276058,1.3351551556158,619654.387372247,0.0,1.0
1991-11-07,12.5,12.5,12.38,12.5,63481,1.30897564276058,1.30897564276058,1.29640947659008,1.30897564276058,606208.759031232,0.0,1.0
1991-11-08,12.63,12.75,12.5,12.5,34000,1.32258898944529,1.3351551556158,1.30897564276058,1.30897564276058,324681.366189283,0.0,1.0
1991-11-11,13.38,13.38,12.63,12.75,46681,1.40112752801093,1.40112752801093,1.32258898944529,1.3351551556158,445777.966325937,0.0,1.0
1991-11-12,13.25,13.38,13.25,13.38,44000,1.38751418132622,1.40112752801093,1.38751418132622,1.40112752801093,420175.885656718,0.0,1.0
1991-11-13,13.25,13.38,13.13,13.25,44400,1.38751418132622,1.40112752801093,1.37494801515572,1.38751418132622,423995.666435415,0.0,1.0
1991-11-14,13.25,13.38,13.25,13.25,64993,1.38751418132622,1.40112752801093,1.38751418132622,1.38751418132622,620647.530374706,0.0,1.0
1991-11-15,12.75,13.38,12.75,13.25,133393,1.3351551556158,1.40112752801093,1.3351551556158,1.38751418132622,1273830.04353196,0.0,1.0
1991-11-18,12.38,12.88,12.38,12.75,74800,1.29640947659008,1.34876850230051,1.29640947659008,1.3351551556158,714299.005616422,0.0,1.0
1991-11-19,12.5,12.5,12.13,12.25,70889,1.30897564276058,1.30897564276058,1.27022996373487,1.28279612990537,676951.099052708,0.0,1.0
1991-11-20,12.5,12.88,12.25,12.38,25881,1.30897564276058,1.34876850230051,1.28279612990537,1.29640947659008,247149.365833672,0.0,1.0
1991-11-21,12.63,12.88,12.5,12.63,30000,1.32258898944529,1.34876850230051,1.30897564276058,1.32258898944529,286483.558402309,0.0,1.0
1991-11-22,12.88,12.88,12.63,12.63,20089,1.34876850230051,1.34876850230051,1.32258898944529,1.32258898944529,191838.940158131,0.0,1.0
1991-11-25,12.88,12.88,12.38,12.75,35393,1.34876850230051,1.34876850230051,1.29640947659008,1.3351551556158,337983.752751095,0.0,1.0
1991-11-26,12.63,12.75,12.5,12.75,15600,1.32258898944529,1.3351551556158,1.30897564276058,1.3351551556158,148971.4503692,0.0,1.0
1991-11-27,12.63,12.75,12.5,12.5,9081,1.32258898944529,1.3351551556158,1.30897564276058,1.30897564276058,86718.5731283788,0.0,1.0
1991-11-29,12.5,12.75,12.5,12.5,13481,1.30897564276058,1.3351551556158,1.30897564276058,1.30897564276058,128736.161694051,0.0,1.0
1991-12-02,12.75,12.75,12.63,12.63,10489,1.3351551556158,1.3351551556158,1.32258898944529,1.32258898944529,100164.201469393,0.0,1.0
1991-12-03,12.5,12.75,12.38,12.63,19600,1.32677771150213,1.35331326573217,1.31404064547171,1.34057619970175,184657.91057239,0.17,1.0
1991-12-04,12.38,12.63,12.38,12.63,27393,1.31404064547171,1.34057619970175,1.31404064547171,1.34057619970175,258078.27266885,0.0,1.0
1991-12-05,12.38,12.5,12.38,12.38,8193,1.31404064547171,1.32677771150213,1.31404064547171,1.31404064547171,77188.8908836524,0.0,1.0
1991-12-06,12.25,12.38,12.13,12.38,55481,1.30024215727209,1.31404064547171,1.28750509124167,1.31404064547171,522704.364105445,0.0,1.0
1991-12-09,12.13,12.38,12.13,12.38,19481,1.28750509124167,1.31404064547171,1.28750509124167,1.31404064547171,183536.7732582,0.0,1.0
1991-12-10,12.0,12.25,12.0,12.0,22089,1.27370660304204,1.30024215727209,1.27370660304204,1.27370660304204,208107.58095069,0.0,1.0
1991-12-11,12.25,12.25,12.0,12.13,21481,1.30024215727209,1.30024215727209,1.27370660304204,1.28750509124167,202379.417194158,0.0,1.0
1991-12-12,12.38,12.38,12.13,12.13,50993,1.31404064547171,1.31404064547171,1.28750509124167,1.28750509124167,480421.471113156,0.0,1.0
1991-12-13,12.38,12.5,12.38,12.5,138193,1.31404064547171,1.32677771150213,1.31404064547171,1.32677771150213,1301960.74672093,0.0,1.0
1991-12-16,12.0,12.38,12.0,12.38,68800,1.27370660304204,1.31404064547171,1.27370660304204,1.31404064547171,648186.951396962,0.0,1.0
1991-12-17,12.25,12.25,12.0,12.13,62400,1.30024215727209,1.30024215727209,1.27370660304204,1.28750509124167,587890.490801892,0.0,1.0
1991-12-18,12.0,12.38,12.0,12.38,70489,1.27370660304204,1.31404064547171,1.27370660304204,1.31404064547171,664099.564200878,0.0,1.0
1991-12-19,12.38,12.38,11.88,11.88,40000,1.31404064547171,1.31404064547171,1.26096953701162,1.26096953701162,376852.878719162,0.0,1.0
1991-12-20,12.0,12.5,12.0,12.5,45200,1.27370660304204,1.32677771150213,1.27370660304204,1.32677771150213,425843.752952655,0.0,1.0
1991-12-23,12.13,12.13,11.88,12.13,68993,1.28750509124167,1.28750509124167,1.26096953701162,1.28750509124167,650005.266536778,0.0,1.0
1991-12-24,12.88,13.0,12.25,12.25,46000,1.36711175393179,1.37984881996221,1.30024215727209,1.30024215727209,433380.810527038,0.0,1.0
1991-12-26,13.25,13.38,13.0,13.0,32993,1.40638437419226,1.42018286239188,1.37984881996221,1.37984881996221,310837.675689533,0.0,1.0
1991-12-27,13.38,13.38,13.13,13.13,32889,1.42018286239188,1.42018286239188,1.39364730816184,1.39364730816184,309857.858204863,0.0,1.0
1991-12-30,13.88,14.0,13.5,13.5,112400,1.47325397085196,1.48599103688238,1.4329199284223,1.4329199284223,1058956.58920085,0.0,1.0
1991-12-31,13.63,13.88,13.5,13.88,436193,1.44671841662192,1.47325397085196,1.4329199284223,1.47325397085196,4109514.6931787,0.0,1.0
1992-01-02,13.63,13.63,13.13,13.5,79600,1.44671841662192,1.44671841662192,1.39364730816184,1.4329199284223,749937.228651135,0.0,1.0
1992-01-03,13.63,13.88,13.5,13.5,39481,1.44671841662192,1.47325397085196,1.4329199284223,1.4329199284223,371963.212617782,0.0,1.0
1992-01-06,13.88,13.88,13.63,13.75,79081,1.47325397085196,1.47325397085196,1.44671841662192,1.45945548265234,745047.562549755,0.0,1.0
1992-01-07,13.88,13.88,13.63,13.88,73689,1.47325397085196,1.47325397085196,1.44671841662192,1.47325397085196,694247.794498411,0.0,1.0
1992-01-08,14.25,14.25,13.88,14.0,58889,1.51252659111243,1.51252659111243,1.47325397085196,1.48599103688238,554812.229372318,0.0,1.0
1992-01-09,14.38,14.63,14.25,14.38,102993,1.52632507931205,1.55286063354209,1.51252659111243,1.52632507931205,970330.213448068,0.0,1.0
1992-01-10,14.0,14.25,13.75,14.25,58889,1.48599103688238,1.51252659111243,1.45945548265234,1.51252659111243,554812.229372321,0.0,1.0
1992-01-13,14.25,14.5,13.88,14.0,64800,1.51252659111243,1.53906214534247,1.47325397085196,1.48599103688238,610501.663525042,0.0,1.0
1992-01-14,14.38,14.5,14.25,14.25,58489,1.52632507931205,1.53906214534247,1.51252659111243,1.51252659111243,551043.700585127,0.0,1.0
1992-01-15,14.88,14.88,14.25,14.38,101881,1.57939618777213,1.57939618777213,1.51252659111243,1.52632507931205,959853.703419678,0.0,1.0
1992-01-16,14.88,14.88,14.63,14.88,60489,1.57939618777213,1.57939618777213,1.55286063354209,1.57939618777213,569886.344521087,0.0,1.0
1992-01-17,14.75,14.88,14.5,14.63,85689,1.56559769957251,1.57939618777213,1.53906214534247,1.55286063354209,807303.658114159,0.0,1.0
1992-01-20,14.75,14.75,14.25,14.5,35393,1.56559769957251,1.56559769957251,1.51252659111243,1.53906214534247,333448.848412684,0.0,1.0
1992-01-21,14.63,14.75,14.38,14.63,42489,1.55286063354209,1.56559769957251,1.52632507931205,1.55286063354209,400302.549097463,0.0,1.0
1992-01-22,15.0,15.13,14.63,14.63,82000,1.59213325380255,1.60593174200218,1.55286063354209,1.55286063354209,772548.401374286,0.0,1.0
1992-01-23,14.75,15.25,14.75,15.0,33881,1.56559769957251,1.6186688080326,1.56559769957251,1.59213325380255,319203.809597099,0.0,1.0
1992-01-24,14.63,14.75,14.5,14.75,25689,1.55286063354209,1.56559769957251,1.53906214534247,1.56559769957251,242024.340035415,0.0,1.0
1992-01-27,14.88,14.88,14.63,14.75,42593,1.57939618777213,1.57939618777213,1.55286063354209,1.56559769957251,401282.366582134,0.0,1.0
1992-01-28,14.63,14.88,14.5,14.88,43081,1.55286063354209,1.57939618777213,1.53906214534247,1.57939618777213,405879.971702507,0.0,1.0
1992-01-29,14.63,15.13,14.63,14.75,97481,1.55286063354209,1.60593174200218,1.55286063354209,1.56559769957251,918399.886760568,0.0,1.0
1992-01-30,14.75,15.0,14.5,14.63,50193,1.56559769957251,1.59213325380255,1.53906214534247,1.55286063354209,472884.413538774,0.0,1.0
1992-01-31,14.88,15.0,14.75,14.88,72281,1.57939618777213,1.59213325380255,1.56559769957251,1.57939618777213,680982.573167497,0.0,1.0
1992-02-03,14.88,15.13,14.88,15.0,52193,1.57939618777213,1.60593174200218,1.57939618777213,1.59213325380255,491727.057474733,0.0,1.0
1992-02-04,15.25,15.25,14.88,15.0,63793,1.6186688080326,1.6186688080326,1.57939618777213,1.59213325380255,601014.392303288,0.0,1.0
1992-02-05,15.25,15.38,15.13,15.25,95481,1.6186688080326,1.63246729623222,1.60593174200218,1.6186688080326,899557.242824608,0.0,1.0
1992-02-06,14.88,15.25,14.88,15.25,57200,1.57939618777213,1.6186688080326,1.57939618777213,1.6186688080326,538899.616568404,0.0,1.0
1992-02-07,15.38,15.38,14.75,14.88,185793,1.63246729623222,1.63246729623222,1.56559769957251,1.57939618777213,1750415.67239673,0.0,1.0
1992-02-10,15.75,16.0,15.38,15.38,106889,1.67173991649268,1.69827547072272,1.63246729623222,1.63246729623222,1007035.68383532,0.0,1.0
1992-02-11,15.75,16.0,15.5,15.88,83289,1.67173991649268,1.69827547072272,1.64520436226264,1.6855384046923,784692.48539101,0.0,1.0
1992-02-12,15.75,15.88,15.75,15.88,37793,1.67173991649268,1.6855384046923,1.67173991649268,1.6855384046923,356060.021135833,0.0,1.0
1992-02-13,15.38,15.88,15.38,15.88,45081,1.63246729623222,1.6855384046923,1.63246729623222,1.6855384046923,424722.615638464,0.0,1.0
1992-02-14,15.25,15.38,15.13,15.25,47793,1.6186688080326,1.63246729623222,1.60593174200218,1.6186688080326,450273.240815623,0.0,1.0
1992-02-18,15.38,15.5,15.25,15.25,70281,1.63246729623222,1.64520436226264,1.6186688080326,1.6186688080326,662139.929231537,0.0,1.0
1992-02-19,15.5,15.75,15.38,15.38,195393,1.64520436226264,1.67173991649268,1.63246729623222,1.63246729623222,1840860.36328933,0.0,1.0
1992-02-20,16.13,16.13,15.5,15.5,164400,1.71207395892235,1.71207395892235,1.64520436226264,1.64520436226264,1548865.33153576,0.0,1.0
1992-02-21,16.38,16.38,16.0,16.0,49689,1.73860951315239,1.73860951315239,1.69827547072272,1.69827547072272,468136.067266912,0.0,1.0
1992-02-24,16.75,16.75,16.5,16.75,179481,1.77788213341285,1.77788213341285,1.75134657918281,1.77788213341285,1690948.28813485,0.0,1.0
1992-02-25,16.5,16.75,16.13,16.75,71393,1.75134657918281,1.77788213341285,1.71207395892235,1.77788213341285,672616.43925993,0.0,1.0
1992-02-26,16.75,16.88,16.5,16.5,93881,1.77788213341285,1.79168062161247,1.75134657918281,1.75134657918281,884483.127675844,0.0,1.0
1992-02-27,16.5,16.75,16.38,16.63,50593,1.75134657918281,1.77788213341285,1.73860951315239,1.76514506738243,476652.942325965,0.0,1.0
1992-02-28,17.0,17.0,16.38,16.5,100489,1.80441768764289,1.80441768764289,1.73860951315239,1.75134657918281,946739.223240251,0.0,1.0
1992-03-02,16.75,17.38,16.75,17.13,114281,1.77788213341285,1.84475173007256,1.77788213341285,1.81821617584252,1076678.09582262,0.0,1.0
1992-03-03,16.75,17.0,16.63,17.0,113393,1.77788213341285,1.80441768764289,1.76514506738243,1.80441768764289,1068311.96191505,0.0,1.0
1992-03-04,16.25,17.0,16.25,16.88,63689,1.72481102495277,1.80441768764289,1.72481102495277,1.79168062161247,600034.574818618,0.0,1.0
1992-03-05,16.63,16.75,16.25,16.25,79200,1.76514506738243,1.77788213341285,1.72481102495277,1.72481102495277,746168.699863943,0.0,1.0
1992-03-06,16.88,17.13,16.75,16.88,139881,1.79168062161247,1.81821617584252,1.77788213341285,1.79168062161247,1317863.93820288,0.0,1.0
1992-03-09,16.75,16.88,16.75,16.75,50593,1.77788213341285,1.79168062161247,1.77788213341285,1.77788213341285,476652.942325966,0.0,1.0
1992-03-10,16.63,17.0,16.63,17.0,112400,1.76514506738243,1.80441768764289,1.76514506738243,1.80441768764289,1058956.58920085,0.0,1.0
1992-03-11,16.38,16.5,16.25,16.38,78089,1.75665369002882,1.76952294783123,1.74271199407621,1.75665369002882,728144.555332938,0.17,1.0
1992-03-12,16.5,16.88,16.38,16.5,117793,1.76952294783123,1.81027559753885,1.75665369002882,1.76952294783123,1098366.37178518,0.0,1.0
1992-03-13,16.63,16.75,16.5,16.5,109689,1.78346464378384,1.79633390158625,1.76952294783123,1.76952294783123,1022800.24241461,0.0,1.0
1992-03-16,16.38,16.5,16.25,16.5,53793,1.75665369002882,1.76952294783123,1.74271199407621,1.76952294783123,501595.359974193,0.0,1.0
1992-03-17,16.5,16.63,16.38,16.5,322889,1.76952294783123,1.78346464378384,1.75665369002882,1.76952294783123,3010793.67550996,0.0,1.0
1992-03-18,16.75,16.75,16.5,16.5,68000,1.79633390158625,1.79633390158625,1.76952294783123,1.76952294783123,634069.200049171,0.0,1.0
1992-03-19,16.75,16.88,16.63,16.88,46993,1.79633390158625,1.81027559753885,1.78346464378384,1.81027559753885,438188.439969275,0.0,1.0
1992-03-20,16.75,16.88,16.63,16.88,63793,1.79633390158625,1.81027559753885,1.78346464378384,1.81027559753885,594840.830569658,0.0,1.0
1992-03-23,16.75,16.75,16.5,16.75,29881,1.79633390158625,1.79633390158625,1.76952294783123,1.79633390158625,278626.790686313,0.0,1.0
1992-03-24,16.75,16.88,16.63,16.63,64681,1.79633390158625,1.81027559753885,1.78346464378384,1.78346464378384,603121.028358536,0.0,1.0
1992-03-25,16.88,17.0,16.75,16.75,83881,1.81027559753885,1.82314485534126,1.79633390158625,1.79633390158625,782152.331901835,0.0,1.0
1992-03-26,16.5,16.88,16.5,16.88,61881,1.76952294783123,1.81027559753885,1.76952294783123,1.81027559753885,577012.296591806,0.0,1.0
1992-03-27,16.75,16.75,16.5,16.5,43793,1.79633390158625,1.79633390158625,1.76952294783123,1.76952294783123,408349.889378726,0.0,1.0
1992-03-30,16.5,16.88,16.5,16.88,36089,1.76952294783123,1.81027559753885,1.76952294783123,1.81027559753885,336513.578831979,0.0,1.0
1992-03-31,16.75,16.75,16.38,16.5,48489,1.79633390158625,1.79633390158625,1.75665369002882,1.76952294783123,452137.962370357,0.0,1.0
1992-04-01,16.5,16.63,16.5,16.63,91289,1.76952294783123,1.78346464378384,1.76952294783123,1.78346464378384,851228.576518953,0.0,1.0
1992-04-02,16.25,16.5,16.25,16.38,58089,1.74271199407621,1.76952294783123,1.74271199407621,1.75665369002882,541653.614142005,0.0,1.0
1992-04-03,16.25,16.38,16.25,16.38,56400,1.74271199407621,1.75665369002882,1.74271199407621,1.75665369002882,525904.454158431,0.0,1.0
1992-04-06,16.0,16.38,15.88,16.0,158800,1.71590104032119,1.75665369002882,1.70303178251878,1.71590104032119,1480738.07305601,0.0,1.0
1992-04-07,15.38,16.0,15.13,16.0,100000,1.64940987500874,1.71590104032119,1.62259892125373,1.71590104032119,932454.705954668,0.0,1.0
1992-04-08,16.0,16.13,15.13,15.13,82000,1.71590104032119,1.7298427362738,1.62259892125373,1.62259892125373,764612.858882826,0.0,1.0
1992-04-09,15.88,16.0,15.63,15.88,45081,1.70303178251878,1.71590104032119,1.67622082876376,1.70303178251878,420359.905991423,0.0,1.0
1992-04-10,15.88,16.0,15.88,16.0,78889,1.70303178251878,1.71590104032119,1.70303178251878,1.71590104032119,735604.192980577,0.0,1.0
1992-04-13,16.0,16.0,15.88,16.0,67481,1.71590104032119,1.71590104032119,1.70303178251878,1.71590104032119,629229.760125268,0.0,1.0
1992-04-14,15.88,16.0,15.88,15.88,54889,1.70303178251878,1.71590104032119,1.70303178251878,1.70303178251878,511815.063551457,0.0,1.0
1992-04-15,16.0,16.25,15.88,15.88,91600,1.71590104032119,1.74271199407621,1.70303178251878,1.70303178251878,854128.510654474,0.0,1.0
1992-04-16,16.0,16.0,15.88,16.0,43393,1.71590104032119,1.71590104032119,1.70303178251878,1.71590104032119,404620.070554908,0.0,1.0
1992-04-20,15.75,16.0,15.75,16.0,17289,1.68909008656617,1.71590104032119,1.68909008656617,1.71590104032119,161212.094112502,0.0,1.0
1992-04-21,15.75,15.88,15.38,15.88,64889,1.68909008656617,1.70303178251878,1.64940987500874,1.70303178251878,605060.534146923,0.0,1.0
1992-04-22,16.5,16.75,15.63,15.63,151600,1.76952294783123,1.79633390158625,1.67622082876376,1.67622082876376,1413601.33422727,0.0,1.0
1992-04-23,16.75,16.88,16.5,16.5,158089,1.79633390158625,1.81027559753885,1.76952294783123,1.76952294783123,1474108.32009667,0.0,1.0
1992-04-24,16.88,17.13,16.75,16.75,114800,1.81027559753885,1.83708655129387,1.79633390158625,1.79633390158625,1070458.00243596,0.0,1.0
1992-04-27,16.75,16.88,16.63,16.75,39393,1.79633390158625,1.81027559753885,1.78346464378384,1.79633390158625,367321.88231672,0.0,1.0
1992-04-28,16.38,16.75,16.38,16.63,143081,1.75665369002882,1.79633390158625,1.75665369002882,1.78346464378384,1334165.51782699,0.0,1.0
1992-04-29,16.88,16.88,16.38,16.38,29393,1.81027559753885,1.81027559753885,1.75665369002882,1.75665369002882,274076.411721256,0.0,1.0
1992-04-30,17.25,17.25,16.88,17.0,94489,1.84995580909628,1.84995580909628,1.81027559753885,1.82314485534126,881067.127109505,0.0,1.0
1992-05-01,17.0,17.25,17.0,17.25,26281,1.82314485534126,1.84995580909628,1.82314485534126,1.84995580909628,245058.421271946,0.0,1.0
1992-05-04,17.25,17.25,17.0,17.0,27600,1.84995580909628,1.84995580909628,1.82314485534126,1.82314485534126,257357.498843488,0.0,1.0
1992-05-05,17.38,17.5,17.0,17.0,111481,1.86389750504889,1.8767667628513,1.82314485534126,1.82314485534126,1039509.83074532,0.0,1.0
1992-05-06,17.75,17.88,17.25,17.25,138089,1.90357771660632,1.91751941255893,1.84995580909628,1.84995580909628,1287617.37890574,0.0,1.0
1992-05-07,18.0,18.0,17.63,17.63,215600,1.93038867036134,1.93038867036134,1.89070845880391,1.89070845880391,2010372.34603826,0.0,1.0
1992-05-08,18.0,18.13,17.88,17.88,187481,1.93038867036134,1.94433036631395,1.91751941255893,1.91751941255893,1748175.40727087,0.0,1.0
1992-05-11,18.0,18.0,17.5,17.75,167081,1.93038867036134,1.93038867036134,1.8767667628513,1.90357771660632,1557954.64725611,0.0,1.0
1992-05-12,17.88,18.0,17.63,17.88,165393,1.91751941255893,1.93038867036134,1.89070845880391,1.91751941255893,1542214.8118196,0.0,1.0
1992-05-13,17.38,17.75,17.25,17.75,64281,1.86389750504889,1.90357771660632,1.84995580909628,1.90357771660632,599391.209534719,0.0,1.0
1992-05-14,17.5,17.63,17.25,17.38,141881,1.8767667628513,1.89070845880391,1.84995580909628,1.86389750504889,1322976.06135554,0.0,1.0
1992-05-15,17.88,18.13,17.25,17.38,266593,1.91751941255893,1.94433036631395,1.84995580909628,1.86389750504889,2485858.97424572,0.0,1.0
1992-05-18,17.75,18.0,17.75,18.0,173289,1.90357771660632,1.93038867036134,1.90357771660632,1.93038867036134,1615841.43540178,0.0,1.0
1992-05-19,17.38,17.75,17.25,17.75,46000,1.86389750504889,1.90357771660632,1.84995580909628,1.90357771660632,428929.164739147,0.0,1.0
1992-05-20,17.5,17.5,16.88,17.25,129289,1.8767667628513,1.8767667628513,1.81027559753885,1.84995580909628,1205561.36478173,0.0,1.0
1992-05-21,17.13,17.5,17.13,17.5,119081,1.83708655129387,1.8767667628513,1.83708655129387,1.8767667628513,1110376.38839788,0.0,1.0
1992-05-22,17.0,17.13,16.88,17.13,64281,1.82314485534126,1.83708655129387,1.81027559753885,1.83708655129387,599391.20953472,0.0,1.0
1992-05-26,17.38,17.38,16.88,17.0,14000,1.86389750504889,1.86389750504889,1.81027559753885,1.82314485534126,130543.658833653,0.0,1.0
1992-05-27,17.88,18.0,17.38,17.38,78889,1.91751941255893,1.93038867036134,1.86389750504889,1.86389750504889,735604.192980576,0.0,1.0
1992-05-28,17.63,17.88,17.38,17.88,65289,1.89070845880391,1.91751941255893,1.86389750504889,1.91751941255893,608790.352970742,0.0,1.0
1992-05-29,17.75,17.88,17.5,17.63,68593,1.90357771660632,1.91751941255893,1.8767667628513,1.89070845880391,639598.656455484,0.0,1.0
1992-06-01,17.63,17.75,17.5,17.75,196593,1.89070845880391,1.90357771660632,1.8767667628513,1.90357771660632,1833140.68007746,0.0,1.0
1992-06-02,17.75,17.75,17.5,17.63,174593,1.90357771660632,1.90357771660632,1.8767667628513,1.89070845880391,1628000.64476743,0.0,1.0
1992-06-03,17.63,17.63,17.5,17.63,63081,1.89070845880391,1.89070845880391,1.8767667628513,1.89070845880391,588201.753063263,0.0,1.0
1992-06-04,18.0,18.0,17.5,17.5,45081,1.93038867036134,1.93038867036134,1.8767667628513,1.8767667628513,420359.905991422,0.0,1.0
1992-06-05,17.63,18.0,17.5,18.0,104000,1.89070845880391,1.93038867036134,1.8767667628513,1.93038867036134,969752.894192853,0.0,1.0
1992-06-08,17.63,17.75,17.5,17.5,94593,1.89070845880391,1.90357771660632,1.8767667628513,1.8767667628513,882036.880003697,0.0,1.0
1992-06-09,17.75,17.88,17.63,17.63,54281,1.90357771660632,1.91751941255893,1.89070845880391,1.89070845880391,506145.738939252,0.0,1.0
1992-06-10,17.75,17.88,17.63,17.63,57393,1.92180916515973,1.93588438721442,1.90881665249386,1.90881665249386,530086.841330746,0.17,1.0
1992-06-11,17.63,17.75,17.5,17.63,183289,1.90881665249386,1.92180916515973,1.89474143043917,1.90881665249386,1692873.46994705,0.0,1.0
1992-06-12,17.5,17.75,17.38,17.5,23689,1.89474143043917,1.92180916515973,1.8817489177733,1.89474143043917,218793.706275749,0.0,1.0
1992-06-15,17.5,17.88,17.38,17.5,44593,1.89474143043917,1.93588438721442,1.8817489177733,1.89474143043917,411864.905397208,0.0,1.0
1992-06-16,17.63,17.63,17.5,17.5,474489,1.90881665249386,1.90881665249386,1.89474143043917,1.89474143043917,4382422.51243505,0.0,1.0
1992-06-17,17.0,17.5,16.88,17.5,132089,1.84060596099805,1.89474143043917,1.82761344833218,1.89474143043917,1219985.7262129,0.0,1.0
1992-06-18,16.88,17.0,16.63,17.0,23289,1.82761344833218,1.84060596099805,1.80054571361163,1.84060596099805,215099.270777826,0.0,1.0
1992-06-19,16.75,17.0,16.63,16.88,28889,1.81353822627749,1.84060596099805,1.80054571361163,1.82761344833218,266821.367748749,0.0,1.0
1992-06-22,16.13,16.63,15.75,16.63,47600,1.74641024417051,1.80054571361163,1.70526728739526,1.80054571361163,439637.824252843,0.0,1.0
1992-06-23,16.75,17.0,16.13,16.25,52400,1.81353822627749,1.84060596099805,1.74641024417051,1.75940275683637,483971.050227922,0.0,1.0
1992-06-24,15.75,16.75,15.75,16.75,90993,1.70526728739526,1.81353822627749,1.70526728739526,1.81353822627749,840419.423156281,0.0,1.0
1992-06-25,15.5,15.88,15.5,15.75,51481,1.6781995526747,1.71934250944995,1.6781995526747,1.70526728739526,475483.084671442,0.0,1.0
1992-06-26,15.75,15.88,15.38,15.5,36193,1.70526728739526,1.71934250944995,1.66520704000883,1.6781995526747,334281.759940823,0.0,1.0
1992-06-29,15.75,16.13,15.63,15.75,197600,1.70526728739526,1.74641024417051,1.69227477472939,1.70526728739526,1825051.13597399,0.0,1.0
1992-06-30,15.63,15.75,15.25,15.75,89200,1.69227477472939,1.70526728739526,1.65113181795414,1.70526728739526,823859.116036841,0.0,1.0
1992-07-01,16.0,16.0,15.38,15.63,62889,1.73233502211582,1.73233502211582,1.66520704000883,1.69227477472939,580848.385072207,0.0,1.0
1992-07-02,15.75,16.0,15.5,16.0,52993,1.70526728739526,1.73233502211582,1.6781995526747,1.73233502211582,489448.050853591,0.0,1.0
1992-07-06,15.63,15.75,15.38,15.75,56089,1.69227477472939,1.70526728739526,1.66520704000883,1.70526728739526,518042.981607516,0.0,1.0
1992-07-07,15.38,15.75,15.25,15.75,96993,1.66520704000883,1.70526728739526,1.65113181795414,1.70526728739526,895835.955625127,0.0,1.0
1992-07-08,15.13,15.38,14.88,15.38,164681,1.63813930528827,1.66520704000883,1.61107157056771,1.66520704000883,1521008.33058367,0.0,1.0
1992-07-09,15.63,15.63,15.13,15.13,88889,1.69227477472939,1.69227477472939,1.63813930528827,1.63813930528827,820986.692437206,0.0,1.0
1992-07-10,15.63,15.75,15.38,15.75,43793,1.69227477472939,1.70526728739526,1.66520704000883,1.70526728739526,404476.034401361,0.0,1.0
1992-07-13,15.88,15.88,15.63,15.63,89793,1.71934250944995,1.71934250944995,1.69227477472939,1.69227477472939,829336.116662512,0.0,1.0
1992-07-14,15.88,15.88,15.75,15.75,86993,1.71934250944995,1.71934250944995,1.70526728739526,1.70526728739526,803475.068177051,0.0,1.0
1992-07-15,15.88,15.88,15.63,15.88,45689,1.71934250944995,1.71934250944995,1.69227477472939,1.71934250944995,421987.658661516,0.0,1.0
1992-07-16,15.5,15.88,15.25,15.88,234400,1.6781995526747,1.71934250944995,1.65113181795414,1.71934250944995,2164939.20178291,0.0,1.0
1992-07-17,15.13,15.5,15.0,15.5,196193,1.63813930528827,1.6781995526747,1.62406408323358,1.6781995526747,1812055.95911005,0.0,1.0
1992-07-20,15.0,15.0,14.88,14.88,59793,1.62406408323358,1.62406408323358,1.61107157056771,1.61107157056771,552253.454318283,0.0,1.0
1992-07-21,15.13,15.25,15.0,15.13,27081,1.63813930528827,1.65113181795414,1.62406408323358,1.63813930528827,250122.519298136,0.0,1.0
1992-07-22,15.25,15.25,14.88,14.88,106089,1.65113181795414,1.65113181795414,1.61107157056771,1.61107157056771,979847.418847897,0.0,1.0
1992-07-23,15.38,15.38,15.25,15.38,40281,1.66520704000883,1.66520704000883,1.65113181795414,1.66520704000883,372038.890729597,0.0,1.0
1992-07-24,15.25,15.75,15.25,15.5,140089,1.65113181795414,1.70526728739526,1.65113181795414,1.6781995526747,1293874.43617136,0.0,1.0
1992-07-27,15.5,15.5,15.38,15.38,75289,1.6781995526747,1.6781995526747,1.66520704000883,1.66520704000883,695375.885507822,0.0,1.0
1992-07-28,15.63,15.63,15.25,15.38,82000,1.69227477472939,1.69227477472939,1.65113181795414,1.66520704000883,757359.277074226,0.0,1.0
1992-07-29,15.63,15.75,15.63,15.75,29481,1.69227477472939,1.70526728739526,1.69227477472939,1.70526728739526,272289.132285674,0.0,1.0
1992-07-30,15.63,15.75,15.5,15.75,28089,1.69227477472939,1.70526728739526,1.6781995526747,1.70526728739526,259432.496752902,0.0,1.0
1992-07-31,15.5,15.63,15.5,15.63,70000,1.6781995526747,1.69227477472939,1.6781995526747,1.69227477472939,646526.212136534,0.0,1.0
1992-08-03,15.63,15.63,15.5,15.5,19481,1.69227477472939,1.69227477472939,1.6781995526747,1.6781995526747,179928.244837598,0.0,1.0
1992-08-04,15.5,15.63,15.5,15.63,75289,1.6781995526747,1.69227477472939,1.6781995526747,1.69227477472939,695375.885507822,0.0,1.0
1992-08-05,15.5,15.75,15.5,15.75,102089,1.6781995526747,1.70526728739526,1.6781995526747,1.70526728739526,942903.063868666,0.0,1.0
1992-08-06,15.5,15.63,15.5,15.63,264000,1.6781995526747,1.69227477472939,1.6781995526747,1.69227477472939,2438327.42862921,0.0,1.0
1992-08-07,15.5,15.63,15.38,15.5,382193,1.6781995526747,1.69227477472939,1.66520704000883,1.6781995526747,3529968.46564426,0.0,1.0
1992-08-10,15.5,15.5,15.38,15.5,24089,1.6781995526747,1.6781995526747,1.66520704000883,1.6781995526747,222488.141773671,0.0,1.0
1992-08-11,15.38,15.5,15.38,15.5,35793,1.66520704000883,1.6781995526747,1.66520704000883,1.6781995526747,330587.3244429,0.0,1.0
1992-08-12,15.38,15.5,15.25,15.25,137289,1.66520704000883,1.6781995526747,1.65113181795414,1.65113181795414,1268013.3876859,0.0,1.0
1992-08-13,15.25,15.5,15.25,15.38,22089,1.65113181795414,1.6781995526747,1.65113181795414,1.66520704000883,204015.964284056,0.0,1.0
1992-08-14,15.38,15.38,15.13,15.25,31881,1.66520704000883,1.66520704000883,1.63813930528827,1.65113181795414,294455.745273212,0.0,1.0
1992-08-17,15.38,15.38,15.13,15.25,380993,1.66520704000883,1.66520704000883,1.63813930528827,1.65113181795414,3518885.1591505,0.0,1.0
1992-08-18,15.38,15.38,15.25,15.38,25881,1.66520704000883,1.66520704000883,1.65113181795414,1.66520704000883,239039.212804367,0.0,1.0
1992-08-19,15.0,15.38,15.0,15.38,446681,1.62406408323358,1.66520704000883,1.62406408323358,1.66520704000883,4125585.35661942,0.0,1.0
1992-08-20,15.13,15.38,15.13,15.13,78489,1.63813930528827,1.66520704000883,1.63813930528827,1.63813930528827,724931.369491207,0.0,1.0
1992-08-21,15.25,15.38,15.13,15.13,90000,1.65113181795414,1.66520704000883,1.63813930528827,1.63813930528827,831247.987032687,0.0,1.0
1992-08-24,15.25,15.25,15.0,15.0,77289,1.65113181795414,1.65113181795414,1.62406408323358,1.62406408323358,713848.062997437,0.0,1.0
1992-08-25,15.25,15.25,15.13,15.13,32400,1.65113181795414,1.65113181795414,1.63813930528827,1.63813930528827,299249.275331767,0.0,1.0
1992-08-26,15.38,15.38,15.25,15.25,79200,1.66520704000883,1.66520704000883,1.65113181795414,1.65113181795414,731498.228588765,0.0,1.0
1992-08-27,15.5,15.63,15.5,15.5,130681,1.6781995526747,1.69227477472939,1.6781995526747,1.6781995526747,1206981.31326021,0.0,1.0
1992-08-28,15.5,15.5,15.38,15.5,8800,1.6781995526747,1.6781995526747,1.66520704000883,1.6781995526747,81277.5809543072,0.0,1.0
1992-08-31,15.5,15.5,15.38,15.5,50800,1.6781995526747,1.6781995526747,1.66520704000883,1.6781995526747,469193.308236228,0.0,1.0
1992-09-01,15.5,15.5,15.38,15.5,13481,1.6781995526747,1.6781995526747,1.66520704000883,1.6781995526747,124511.712368752,0.0,1.0
1992-09-02,15.5,15.5,15.38,15.5,34800,1.6781995526747,1.6781995526747,1.66520704000883,1.6781995526747,321415.888319306,0.0,1.0
1992-09-03,15.63,15.63,15.38,15.5,29481,1.69227477472939,1.69227477472939,1.66520704000883,1.6781995526747,272289.132285674,0.0,1.0
1992-09-04,15.5,15.63,15.5,15.63,29793,1.6781995526747,1.69227477472939,1.6781995526747,1.69227477472939,275170.791974054,0.0,1.0
1992-09-08,15.13,15.5,15.0,15.5,24089,1.63813930528827,1.6781995526747,1.62406408323358,1.6781995526747,222488.141773671,0.0,1.0
1992-09-09,15.13,15.25,15.13,15.13,30193,1.63813930528827,1.65113181795414,1.63813930528827,1.63813930528827,278865.227471977,0.0,1.0
1992-09-10,15.13,15.13,15.0,15.0,57200,1.65654536489825,1.65654536489825,1.64231199428115,1.64231199428115,522434.228689631,0.17,1.0
1992-09-11,15.13,15.25,14.88,15.25,49600,1.65654536489825,1.6696838608525,1.6291734983269,1.6696838608525,453019.890611988,0.0,1.0
1992-09-14,15.25,15.25,15.0,15.13,40000,1.6696838608525,1.6696838608525,1.64231199428115,1.65654536489825,365338.62146128,0.0,1.0
1992-09-15,15.0,15.25,15.0,15.13,70281,1.64231199428115,1.6696838608525,1.64231199428115,1.65654536489825,641909.091373004,0.0,1.0
1992-09-16,15.0,15.13,15.0,15.0,16489,1.64231199428115,1.65654536489825,1.64231199428115,1.64231199428115,150601.713231876,0.0,1.0
1992-09-17,14.88,15.0,14.88,15.0,148193,1.6291734983269,1.64231199428115,1.6291734983269,1.64231199428115,1353515.65825529,0.0,1.0
1992-09-18,14.75,14.88,14.63,14.63,52193,1.61494012770979,1.6291734983269,1.60180163175554,1.60180163175554,476702.966748216,0.0,1.0
1992-09-21,14.63,14.75,14.63,14.63,41600,1.60180163175554,1.61494012770979,1.60180163175554,1.60180163175554,379952.166319733,0.0,1.0
1992-09-22,14.75,14.88,14.63,14.63,182800,1.61494012770979,1.6291734983269,1.60180163175554,1.60180163175554,1669597.50007805,0.0,1.0
1992-09-23,14.88,14.88,14.75,14.88,53793,1.6291734983269,1.6291734983269,1.61494012770979,1.6291734983269,491316.511606665,0.0,1.0
1992-09-24,14.75,14.88,14.75,14.88,8400,1.61494012770979,1.6291734983269,1.61494012770979,1.6291734983269,76721.110506869,0.0,1.0
1992-09-25,14.63,14.75,14.63,14.75,56000,1.60180163175554,1.61494012770979,1.60180163175554,1.61494012770979,511474.070045794,0.0,1.0
1992-09-28,14.63,14.63,14.63,14.63,57689,1.60180163175554,1.60180163175554,1.60180163175554,1.60180163175554,526900.493336997,0.0,1.0
1992-09-29,14.75,14.88,14.63,14.63,54000,1.61494012770979,1.6291734983269,1.60180163175554,1.60180163175554,493207.13897273,0.0,1.0
1992-09-30,15.0,15.13,14.75,14.88,50489,1.64231199428115,1.65654536489825,1.61494012770979,1.6291734983269,461139.541473963,0.0,1.0
1992-10-01,14.75,15.13,14.75,15.13,15393,1.61494012770979,1.65654536489825,1.61494012770979,1.65654536489825,140591.435003838,0.0,1.0
1992-10-02,14.25,14.75,14.25,14.75,41393,1.56019639456709,1.61494012770979,1.56019639456709,1.61494012770979,378061.538953669,0.0,1.0
1992-10-05,14.0,14.25,14.0,14.13,62800,1.53282452799574,1.56019639456709,1.53282452799574,1.54705789861284,573581.635694209,0.0,1.0
1992-10-06,14.0,14.13,13.88,14.0,108400,1.53282452799574,1.54705789861284,1.51968603204149,1.53282452799574,990067.664160067,0.0,1.0
1992-10-07,14.38,14.38,14.0,14.0,12889,1.57442976518419,1.57442976518419,1.53282452799574,1.53282452799574,117721.237300361,0.0,1.0
1992-10-08,14.38,14.5,14.25,14.25,31689,1.57442976518419,1.58756826113844,1.56019639456709,1.56019639456709,289430.389387163,0.0,1.0
1992-10-09,14.5,14.5,14.25,14.38,103793,1.58756826113844,1.58756826113844,1.56019639456709,1.57442976518419,947989.788433267,0.0,1.0
1992-10-12,14.5,14.5,14.38,14.5,8800,1.58756826113844,1.58756826113844,1.57442976518419,1.58756826113844,80374.4967214817,0.0,1.0
1992-10-13,14.75,14.88,14.38,14.38,41393,1.61494012770979,1.6291734983269,1.57442976518419,1.57442976518419,378061.53895367,0.0,1.0
1992-10-14,14.75,14.88,14.63,14.75,16089,1.61494012770979,1.6291734983269,1.60180163175554,1.61494012770979,146948.327017264,0.0,1.0
1992-10-15,14.75,14.75,14.63,14.63,12489,1.61494012770979,1.61494012770979,1.60180163175554,1.60180163175554,114067.851085749,0.0,1.0
1992-10-16,14.75,14.88,14.63,14.75,15081,1.61494012770979,1.6291734983269,1.60180163175554,1.61494012770979,137741.79375644,0.0,1.0
1992-10-19,14.63,14.63,14.5,14.63,47289,1.60180163175554,1.60180163175554,1.58756826113844,1.60180163175554,431912.451757063,0.0,1.0
1992-10-20,14.75,14.75,14.5,14.75,28993,1.61494012770979,1.61494012770979,1.58756826113844,1.61494012770979,264806.566300673,0.0,1.0
1992-10-21,14.5,14.88,14.5,14.63,50089,1.58756826113844,1.6291734983269,1.58756826113844,1.60180163175554,457486.155259352,0.0,1.0
1992-10-22,14.5,14.63,14.25,14.5,68681,1.58756826113844,1.60180163175554,1.56019639456709,1.58756826113844,627295.546514555,0.0,1.0
1992-10-23,14.5,14.63,14.38,14.5,64593,1.58756826113844,1.60180163175554,1.57442976518419,1.58756826113844,589957.939401212,0.0,1.0
1992-10-26,15.0,15.13,14.63,14.63,35689,1.64231199428115,1.65654536489825,1.60180163175554,1.60180163175554,325964.25153329,0.0,1.0
1992-10-27,14.88,15.0,14.88,14.88,20593,1.6291734983269,1.64231199428115,1.6291734983269,1.6291734983269,188085.455793803,0.0,1.0
1992-10-28,15.13,15.13,14.88,14.88,18681,1.65654536489825,1.65654536489825,1.6291734983269,1.6291734983269,170622.269687954,0.0,1.0
1992-10-29,14.63,15.13,14.5,15.0,41081,1.60180163175554,1.65654536489825,1.58756826113844,1.64231199428115,375211.897706272,0.0,1.0
1992-10-30,15.0,15.0,14.5,14.5,60089,1.64231199428115,1.64231199428115,1.58756826113844,1.58756826113844,548820.81062467,0.0,1.0
1992-11-02,15.13,15.13,14.75,14.75,37481,1.65654536489825,1.65654536489825,1.61494012770979,1.61494012770979,342331.421774756,0.0,1.0
1992-11-03,14.88,15.0,14.75,15.0,31600,1.6291734983269,1.64231199428115,1.61494012770979,1.64231199428115,288617.510954411,0.0,1.0
1992-11-04,15.0,15.0,14.75,14.88,21481,1.64231199428115,1.64231199428115,1.61494012770979,1.6291734983269,196195.973190244,0.0,1.0
1992-11-05,15.25,15.25,14.88,14.88,25881,1.6696838608525,1.6696838608525,1.6291734983269,1.6291734983269,236383.221550985,0.0,1.0
1992-11-06,15.38,15.38,15.13,15.25,25481,1.6839172314696,1.6839172314696,1.65654536489825,1.6696838608525,232729.835336372,0.0,1.0
1992-11-09,15.38,15.38,15.25,15.38,26993,1.6839172314696,1.6839172314696,1.6696838608525,1.6839172314696,246539.635227609,0.0,1.0
1992-11-10,15.25,15.5,15.13,15.5,59200,1.6696838608525,1.69705572742385,1.65654536489825,1.69705572742385,540701.159762694,0.0,1.0
1992-11-11,15.5,15.5,15.13,15.13,58489,1.69705572742385,1.69705572742385,1.65654536489825,1.65654536489825,534207.265766221,0.0,1.0
1992-11-12,16.0,16.0,15.38,15.38,54593,1.75179946056656,1.75179946056656,1.6839172314696,1.6839172314696,498623.284035891,0.0,1.0
1992-11-13,16.13,16.13,15.88,16.0,38281,1.76603283118366,1.76603283118366,1.73866096461231,1.75179946056656,349638.194203982,0.0,1.0
1992-11-16,16.0,16.0,15.88,16.0,144800,1.75179946056656,1.75179946056656,1.73866096461231,1.75179946056656,1322525.80968983,0.0,1.0
1992-11-17,15.63,16.0,15.38,16.0,88889,1.71128909804095,1.75179946056656,1.6839172314696,1.75179946056656,811864.618076796,0.0,1.0
1992-11-18,15.75,15.75,15.63,15.63,70400,1.7244275939952,1.7244275939952,1.71128909804095,1.71128909804095,642995.973771855,0.0,1.0
1992-11-19,15.63,15.75,15.5,15.75,41200,1.71128909804095,1.7244275939952,1.69705572742385,1.7244275939952,376298.78010512,0.0,1.0
1992-11-20,15.63,15.63,15.5,15.63,33793,1.71128909804095,1.71128909804095,1.69705572742385,1.71128909804095,308647.200876027,0.0,1.0
1992-11-23,15.25,15.63,15.25,15.63,30489,1.6696838608525,1.71128909804095,1.6696838608525,1.71128909804095,278470.230743324,0.0,1.0
1992-11-24,15.63,15.63,15.25,15.25,40400,1.71128909804095,1.71128909804095,1.6696838608525,1.6696838608525,368992.007675894,0.0,1.0
1992-11-25,15.75,15.75,15.38,15.5,29200,1.7244275939952,1.7244275939952,1.6839172314696,1.69705572742385,266697.193666735,0.0,1.0
1992-11-27,16.0,16.0,15.63,15.63,22489,1.75179946056656,1.75179946056656,1.71128909804095,1.71128909804095,205402.506451068,0.0,1.0
1992-11-30,16.13,16.25,16.0,16.0,69289,1.76603283118366,1.77917132713791,1.75179946056656,1.75179946056656,632848.693560766,0.0,1.0
1992-12-01,16.13,16.25,16.0,16.13,49481,1.76603283118366,1.77917132713791,1.75179946056656,1.76603283118366,451933.00821314,0.0,1.0
1992-12-02,16.25,16.25,16.0,16.25,35689,1.77917132713791,1.77917132713791,1.75179946056656,1.77917132713791,325964.25153329,0.0,1.0
1992-12-03,16.0,16.0,15.88,16.0,16400,1.77041232983507,1.77041232983507,1.75713423736131,1.77041232983507,148214.060407298,0.17,1.0
1992-12-04,16.0,16.13,15.88,16.13,58193,1.77041232983507,1.78479693001498,1.75713423736131,1.78479693001498,525915.903492798,0.0,1.0
1992-12-07,16.13,16.13,15.88,16.0,36281,1.78479693001498,1.78479693001498,1.75713423736131,1.77041232983507,327887.458880315,0.0,1.0
1992-12-08,16.13,16.13,16.0,16.13,49289,1.78479693001498,1.78479693001498,1.77041232983507,1.78479693001498,445446.513622884,0.0,1.0
1992-12-09,16.0,16.25,16.0,16.13,83393,1.77041232983507,1.79807502248875,1.77041232983507,1.78479693001498,753659.459728402,0.0,1.0
1992-12-10,16.13,16.25,16.13,16.25,44593,1.78479693001498,1.79807502248875,1.78479693001498,1.79807502248875,403006.682667234,0.0,1.0
1992-12-11,16.25,16.25,16.13,16.25,36400,1.79807502248875,1.79807502248875,1.78479693001498,1.79807502248875,328962.914562538,0.0,1.0
1992-12-14,16.13,16.38,16.13,16.38,30089,1.78479693001498,1.81245962266866,1.78479693001498,1.81245962266866,271927.613633853,0.0,1.0
1992-12-15,16.0,16.13,15.88,16.0,28489,1.77041232983507,1.78479693001498,1.75713423736131,1.77041232983507,257467.705301433,0.0,1.0
1992-12-16,15.63,16.0,15.5,16.0,47393,1.72947154470764,1.77041232983507,1.71508694452773,1.77041232983507,428311.522248966,0.0,1.0
1992-12-17,16.0,16.0,15.75,15.88,23793,1.77041232983507,1.77041232983507,1.7427496371814,1.75713423736131,215027.874345783,0.0,1.0
1992-12-18,16.13,16.13,16.0,16.13,40681,1.78479693001498,1.78479693001498,1.77041232983507,1.78479693001498,367652.206794469,0.0,1.0
1992-12-21,16.25,16.25,16.0,16.13,56993,1.79807502248875,1.79807502248875,1.77041232983507,1.78479693001498,515070.972243481,0.0,1.0
1992-12-22,16.25,16.25,16.0,16.13,30681,1.79807502248875,1.79807502248875,1.77041232983507,1.78479693001498,277277.779716847,0.0,1.0
1992-12-23,16.38,16.38,16.13,16.25,67689,1.81245962266866,1.81245962266866,1.78479693001498,1.79807502248875,611735.459445704,0.0,1.0
1992-12-24,16.38,16.38,16.25,16.38,6489,1.81245962266866,1.81245962266866,1.79807502248875,1.81245962266866,58643.9657306678,0.0,1.0
1992-12-28,16.25,16.25,16.13,16.25,13689,1.79807502248875,1.79807502248875,1.78479693001498,1.79807502248875,123713.553226554,0.0,1.0
1992-12-29,16.0,16.25,16.0,16.25,50593,1.77041232983507,1.79807502248875,1.77041232983507,1.79807502248875,457231.338913806,0.0,1.0
1992-12-30,16.13,16.25,16.13,16.13,14593,1.78479693001498,1.79807502248875,1.78479693001498,1.78479693001498,131883.401434372,0.0,1.0
1992-12-31,16.25,16.25,16.0,16.13,17393,1.79807502248875,1.79807502248875,1.77041232983507,1.78479693001498,157188.241016105,0.0,1.0
1993-01-04,16.25,16.38,16.13,16.13,39081,1.79807502248875,1.81245962266866,1.78479693001498,1.78479693001498,353192.298462048,0.0,1.0
1993-01-05,16.25,16.38,16.0,16.13,78000,1.79807502248875,1.81245962266866,1.77041232983507,1.78479693001498,704920.531205438,0.0,1.0
1993-01-06,16.5,16.63,16.13,16.25,103200,1.82573771514242,1.84012231532233,1.78479693001498,1.79807502248875,932664.087441043,0.0,1.0
1993-01-07,16.63,16.88,16.38,16.5,45881,1.84012231532233,1.867785007976,1.81245962266866,1.82573771514242,414646.90887483,0.0,1.0
1993-01-08,16.38,16.5,16.25,16.5,57481,1.81245962266866,1.82573771514242,1.79807502248875,1.82573771514242,519481.244284869,0.0,1.0
1993-01-11,16.5,16.5,16.25,16.38,61289,1.82573771514242,1.82573771514242,1.79807502248875,1.81245962266866,553895.826116028,0.0,1.0
1993-01-12,16.88,16.88,16.5,16.63,546400,1.867785007976,1.867785007976,1.82573771514242,1.84012231532233,4938058.69552119,0.0,1.0
1993-01-13,16.75,17.13,16.63,16.75,64889,1.85340040779609,1.89544770062968,1.84012231532233,1.85340040779609,586430.619863972,0.0,1.0
1993-01-14,16.88,16.88,16.5,16.88,148000,1.867785007976,1.867785007976,1.82573771514242,1.867785007976,1337541.52074878,0.0,1.0
1993-01-15,17.0,17.0,16.88,16.88,101689,1.88106310044977,1.88106310044977,1.867785007976,1.867785007976,919008.511509613,0.0,1.0
1993-01-18,17.0,17.13,17.0,17.0,35689,1.88106310044977,1.89544770062968,1.88106310044977,1.88106310044977,322537.292797319,0.0,1.0
1993-01-19,17.13,17.13,17.0,17.0,15793,1.89544770062968,1.89544770062968,1.88106310044977,1.88106310044977,142728.332683686,0.0,1.0
1993-01-20,16.88,17.0,16.88,17.0,13793,1.867785007976,1.88106310044977,1.867785007976,1.88106310044977,124653.447268162,0.0,1.0
1993-01-21,16.88,17.0,16.75,17.0,35689,1.867785007976,1.88106310044977,1.85340040779609,1.88106310044977,322537.29279732,0.0,1.0
1993-01-22,16.88,16.88,16.75,16.75,12400,1.867785007976,1.867785007976,1.85340040779609,1.85340040779609,112064.28957625,0.0,1.0
1993-01-25,16.88,16.88,16.75,16.88,20281,1.867785007976,1.867785007976,1.85340040779609,1.867785007976,183288.375556122,0.0,1.0
1993-01-26,16.63,16.88,16.63,16.88,43881,1.84012231532233,1.867785007976,1.84012231532233,1.867785007976,396572.023459306,0.0,1.0
1993-01-27,16.25,16.63,16.25,16.5,21393,1.79807502248875,1.84012231532233,1.79807502248875,1.82573771514242,193338.011847153,0.0,1.0
1993-01-28,16.13,16.38,16.0,16.38,51881,1.78479693001498,1.81245962266866,1.77041232983507,1.81245962266866,468871.565121404,0.0,1.0
1993-01-29,16.25,16.38,15.88,16.0,37600,1.79807502248875,1.81245962266866,1.75713423736131,1.77041232983507,339807.845811852,0.0,1.0
1993-02-01,16.25,16.38,16.25,16.38,40089,1.79807502248875,1.81245962266866,1.79807502248875,1.81245962266866,362302.040711472,0.0,1.0
1993-02-02,16.25,16.38,16.25,16.38,31793,1.79807502248875,1.81245962266866,1.79807502248875,1.81245962266866,287327.416007878,0.0,1.0
1993-02-03,16.25,16.5,16.25,16.38,69881,1.79807502248875,1.82573771514242,1.79807502248875,1.81245962266866,631545.533861118,0.0,1.0
1993-02-04,16.25,16.88,16.25,16.38,363081,1.79807502248875,1.867785007976,1.79807502248875,1.81245962266866,3281323.73577695,0.0,1.0
1993-02-05,16.13,16.38,16.0,16.38,84400,1.78479693001498,1.81245962266866,1.77041232983507,1.81245962266866,762760.164535118,0.0,1.0
1993-02-08,16.0,16.13,15.75,16.0,75793,1.77041232983507,1.78479693001498,1.7427496371814,1.77041232983507,684974.89514941,0.0,1.0
1993-02-09,16.38,16.5,15.88,15.88,52000,1.81245962266866,1.82573771514242,1.75713423736131,1.75713423736131,469947.020803626,0.0,1.0
1993-02-10,16.38,16.63,16.25,16.38,22593,1.81245962266866,1.84012231532233,1.79807502248875,1.81245962266866,204182.943096468,0.0,1.0
1993-02-11,16.5,16.63,16.25,16.38,72593,1.82573771514242,1.84012231532233,1.79807502248875,1.81245962266866,656055.07848457,0.0,1.0
1993-02-12,16.0,16.25,16.0,16.25,41600,1.77041232983507,1.79807502248875,1.77041232983507,1.79807502248875,375957.616642902,0.0,1.0
1993-02-16,15.88,16.0,15.88,16.0,62993,1.75713423736131,1.77041232983507,1.75713423736131,1.77041232983507,569295.628490055,0.0,1.0
1993-02-17,15.88,16.0,15.75,15.88,24089,1.75713423736131,1.77041232983507,1.7427496371814,1.75713423736131,217702.95738728,0.0,1.0
1993-02-18,15.63,16.13,15.63,16.0,150593,1.72947154470764,1.78479693001498,1.72947154470764,1.77041232983507,1360975.60969001,0.0,1.0
1993-02-19,16.0,16.0,15.63,15.75,70400,1.77041232983507,1.77041232983507,1.72947154470764,1.7427496371814,636235.966626449,0.0,1.0
1993-02-22,16.38,16.38,16.0,16.0,46800,1.81245962266866,1.81245962266866,1.77041232983507,1.77041232983507,422952.318723263,0.0,1.0
1993-02-23,16.5,16.5,16.25,16.38,38889,1.82573771514242,1.82573771514242,1.79807502248875,1.81245962266866,351457.109462158,0.0,1.0
1993-02-24,15.25,15.75,15.13,15.75,121081,1.68742425187406,1.7427496371814,1.67414615940029,1.7427496371814,1094262.60049853,0.0,1.0
1993-02-25,14.88,15.13,14.63,15.13,118089,1.64648346674662,1.67414615940029,1.61882077409295,1.67414615940029,1067222.57191691,0.0,1.0
1993-02-26,14.88,15.13,14.75,15.0,49081,1.64648346674662,1.67414615940029,1.63209886656671,1.65976155922038,443566.725539669,0.0,1.0
1993-03-01,14.75,15.0,14.5,14.88,86281,1.63209886656671,1.65976155922038,1.60443617391304,1.64648346674662,779759.594268416,0.0,1.0
1993-03-02,14.25,14.75,14.25,14.75,112800,1.57677348125936,1.63209886656671,1.57677348125936,1.63209886656671,1019423.53743556,0.0,1.0
1993-03-03,14.5,14.75,14.5,14.63,106000,1.60443617391304,1.63209886656671,1.60443617391304,1.61882077409295,957968.927022774,0.0,1.0
1993-03-04,14.5,14.63,14.5,14.63,164400,1.60443617391304,1.61882077409295,1.60443617391304,1.61882077409295,1485755.58115608,0.0,1.0
1993-03-05,14.5,14.88,14.5,14.63,37881,1.60443617391304,1.64648346674662,1.60443617391304,1.61882077409295,342347.367212733,0.0,1.0
1993-03-08,14.38,14.63,14.38,14.5,210993,1.59115808143927,1.61882077409295,1.59115808143927,1.60443617391304,1906837.14923884,0.0,1.0
1993-03-09,14.5,14.75,14.38,14.5,70593,1.60443617391304,1.63209886656671,1.59115808143927,1.60443617391304,637980.193069044,0.0,1.0
1993-03-10,15.5,15.5,14.63,14.63,56000,1.71508694452773,1.71508694452773,1.61882077409295,1.61882077409295,506096.791634674,0.0,1.0
1993-03-11,15.13,15.38,14.88,15.38,69689,1.69295679040479,1.72093029982985,1.66498328097973,1.72093029982985,622812.452140549,0.17,1.0
1993-03-12,14.88,15.13,14.75,15.13,90800,1.66498328097973,1.69295679040479,1.6504370560787,1.69295679040479,811482.022332961,0.0,1.0
1993-03-15,15.13,15.25,15.0,15.0,338089,1.69295679040479,1.70638407492882,1.67841056550376,1.67841056550376,3021510.41242873,0.0,1.0
1993-03-16,15.38,15.5,15.25,15.25,160800,1.72093029982985,1.73435758435388,1.70638407492882,1.70638407492882,1437073.88977027,0.0,1.0
1993-03-17,15.5,15.5,15.25,15.38,55081,1.73435758435388,1.73435758435388,1.70638407492882,1.72093029982985,492260.366433061,0.0,1.0
1993-03-18,16.13,16.13,15.63,15.63,110681,1.80485082810504,1.80485082810504,1.74890380925492,1.74890380925492,989159.049711835,0.0,1.0
1993-03-19,15.88,16.13,15.75,16.13,58681,1.77687731867998,1.80485082810504,1.76233109377895,1.80485082810504,524433.662472693,0.0,1.0
1993-03-22,16.0,16.0,15.5,15.75,94281,1.79030460320401,1.79030460320401,1.73435758435388,1.76233109377895,842591.812197951,0.0,1.0
1993-03-23,16.5,16.5,16.13,16.13,121881,1.84625162205413,1.84625162205413,1.80485082810504,1.80485082810504,1089253.74850181,0.0,1.0
1993-03-24,17.0,17.13,16.5,16.5,143200,1.90219864090426,1.91674486580529,1.84625162205413,1.84625162205413,1279782.22024317,0.0,1.0
1993-03-25,17.13,17.13,17.0,17.13,211793,1.91674486580529,1.91674486580529,1.90219864090426,1.91674486580529,1892799.69114499,0.0,1.0
1993-03-26,16.88,17.13,16.88,17.13,127200,1.88877135638023,1.91674486580529,1.88877135638023,1.91674486580529,1136789.79340036,0.0,1.0
1993-03-29,17.38,17.38,16.88,16.88,130593,1.94471837523035,1.94471837523035,1.88877135638023,1.88877135638023,1167113.12491772,0.0,1.0
1993-03-30,17.5,17.5,17.38,17.38,85689,1.95814565975438,1.95814565975438,1.94471837523035,1.94471837523035,765804.878983363,0.0,1.0
1993-03-31,17.5,17.5,17.25,17.38,52400,1.95814565975438,1.95814565975438,1.93017215032932,1.94471837523035,468300.197910213,0.0,1.0
1993-04-01,17.25,17.5,17.13,17.5,414089,1.93017215032932,1.95814565975438,1.91674486580529,1.95814565975438,3700724.43993209,0.0,1.0
1993-04-02,16.5,17.0,16.5,17.0,57881,1.84625162205413,1.90219864090426,1.84625162205413,1.90219864090426,517284.041130554,0.0,1.0
1993-04-05,16.63,16.75,16.38,16.5,35081,1.86079784695517,1.8742251314792,1.8328243375301,1.84625162205413,313519.832879544,0.0,1.0
1993-04-06,16.63,16.63,16.5,16.63,6993,1.86079784695517,1.86079784695517,1.84625162205413,1.86079784695517,62496.6275569867,0.0,1.0
1993-04-07,16.25,16.75,16.25,16.63,222281,1.81827811262907,1.8742251314792,1.81827811262907,1.86079784695517,1986531.22694045,0.0,1.0
1993-04-08,15.25,16.25,15.25,16.25,167793,1.70638407492882,1.81827811262907,1.70638407492882,1.81827811262907,1499570.51732726,0.0,1.0
1993-04-12,16.13,16.13,15.13,15.25,173081,1.80485082810504,1.80485082810504,1.69295679040479,1.70638407492882,1546829.51439881,0.0,1.0
1993-04-13,15.75,16.0,15.75,16.0,130993,1.76233109377895,1.79030460320401,1.76233109377895,1.79030460320401,1170687.93558878,0.0,1.0
1993-04-14,15.88,16.0,15.88,15.88,91881,1.77687731867998,1.79030460320401,1.77687731867998,1.77687731867998,821142.948171529,0.0,1.0
1993-04-15,15.63,15.63,15.5,15.63,37200,1.74890380925492,1.74890380925492,1.73435758435388,1.74890380925492,332457.392409539,0.0,1.0
1993-04-16,15.75,15.75,15.38,15.5,103881,1.76233109377895,1.76233109377895,1.72093029982985,1.73435758435388,928387.268303637,0.0,1.0
1993-04-19,16.0,16.13,15.5,15.5,84400,1.79030460320401,1.80485082810504,1.73435758435388,1.73435758435388,754285.051595836,0.0,1.0
1993-04-20,15.88,16.13,15.88,16.13,103881,1.77687731867998,1.80485082810504,1.77687731867998,1.80485082810504,928387.268303638,0.0,1.0
1993-04-21,16.13,16.13,15.75,15.88,71481,1.80485082810504,1.80485082810504,1.76233109377895,1.77687731867998,638827.603946944,0.0,1.0
1993-04-22,16.13,16.13,15.88,16.0,17200,1.80485082810504,1.80485082810504,1.77687731867998,1.79030460320401,153716.858856024,0.0,1.0
1993-04-23,16.0,16.13,15.88,16.0,25881,1.79030460320401,1.80485082810504,1.77687731867998,1.79030460320401,231299.187444927,0.0,1.0
1993-04-26,15.38,16.0,15.38,16.0,28993,1.72093029982985,1.79030460320401,1.72093029982985,1.79030460320401,259111.214465855,0.0,1.0
1993-04-27,15.38,15.5,15.13,15.25,212489,1.72093029982985,1.73435758435388,1.69295679040479,1.70638407492882,1899019.86171266,0.0,1.0
1993-04-28,15.13,15.38,15.13,15.38,164993,1.69295679040479,1.72093029982985,1.69295679040479,1.72093029982985,1474546.84262976,0.0,1.0
1993-04-29,14.88,15.13,14.75,15.13,31200,1.66498328097973,1.69295679040479,1.6504370560787,1.69295679040479,278835.232343484,0.0,1.0
1993-04-30,15.25,15.25,14.88,15.0,92000,1.70638407492882,1.70638407492882,1.66498328097973,1.67841056550376,822206.454346173,0.0,1.0
1993-05-03,14.75,15.25,14.75,15.13,43081,1.6504370560787,1.70638407492882,1.6504370560787,1.69295679040479,385016.04630095,0.0,1.0
1993-05-04,15.0,15.13,14.75,14.75,68281,1.67841056550376,1.69295679040479,1.6504370560787,1.6504370560787,610229.11857838,0.0,1.0
1993-05-05,15.0,15.0,14.88,14.88,15081,1.67841056550376,1.67841056550376,1.66498328097973,1.66498328097973,134779.299326029,0.0,1.0
1993-05-06,14.88,15.0,14.88,14.88,9689,1.66498328097973,1.67841056550376,1.66498328097973,1.66498328097973,86590.8514800007,0.0,1.0
1993-05-07,15.13,15.13,14.88,15.0,25881,1.69295679040479,1.69295679040479,1.66498328097973,1.67841056550376,231299.187444927,0.0,1.0
1993-05-10,15.38,15.5,15.0,15.13,50193,1.72093029982985,1.73435758435388,1.67841056550376,1.69295679040479,448576.180032582,0.0,1.0
1993-05-11,15.38,15.5,15.25,15.25,55793,1.72093029982985,1.73435758435388,1.70638407492882,1.70638407492882,498623.529427567,0.0,1.0
1993-05-12,15.5,15.5,15.38,15.38,37081,1.73435758435388,1.73435758435388,1.72093029982985,1.72093029982985,331393.886234897,0.0,1.0
1993-05-13,15.75,15.75,15.38,15.5,35881,1.76233109377895,1.76233109377895,1.72093029982985,1.73435758435388,320669.454221684,0.0,1.0
1993-05-14,15.38,15.63,15.38,15.63,25481,1.72093029982985,1.74890380925492,1.72093029982985,1.74890380925492,227724.376773857,0.0,1.0
1993-05-17,15.25,15.38,15.25,15.38,23393,1.70638407492882,1.72093029982985,1.70638407492882,1.72093029982985,209063.86507087,0.0,1.0
1993-05-18,15.38,15.38,15.25,15.25,11793,1.72093029982985,1.72093029982985,1.70638407492882,1.70638407492882,105394.355609831,0.0,1.0
1993-05-19,15.25,15.38,15.25,15.38,37689,1.70638407492882,1.72093029982985,1.70638407492882,1.72093029982985,336827.598454923,0.0,1.0
1993-05-20,15.13,15.38,15.13,15.25,37793,1.69295679040479,1.72093029982985,1.69295679040479,1.70638407492882,337757.049229401,0.0,1.0
1993-05-21,15.13,15.25,15.0,15.25,27793,1.69295679040479,1.70638407492882,1.67841056550376,1.70638407492882,248386.782452643,0.0,1.0
1993-05-24,15.25,15.38,15.0,15.0,36089,1.70638407492882,1.72093029982985,1.67841056550376,1.67841056550376,322528.355770642,0.0,1.0
1993-05-25,15.25,15.25,15.13,15.13,16800,1.70638407492882,1.70638407492882,1.69295679040479,1.69295679040479,150142.048184953,0.0,1.0
1993-05-26,15.25,15.25,15.13,15.25,22000,1.70638407492882,1.70638407492882,1.69295679040479,1.70638407492882,196614.586908868,0.0,1.0
1993-05-27,15.13,15.25,15.0,15.13,26593,1.69295679040479,1.70638407492882,1.67841056550376,1.69295679040479,237662.350439432,0.0,1.0
1993-05-28,15.25,15.25,15.13,15.13,31081,1.70638407492882,1.70638407492882,1.69295679040479,1.69295679040479,277771.726168841,0.0,1.0
1993-06-01,15.0,15.38,14.88,15.38,44193,1.67841056550376,1.72093029982985,1.66498328097973,1.72093029982985,394954.019966526,0.0,1.0
1993-06-02,14.75,15.0,14.75,15.0,43793,1.6504370560787,1.67841056550376,1.6504370560787,1.67841056550376,391379.209295455,0.0,1.0
1993-06-03,14.88,15.0,14.63,14.75,92800,1.66498328097973,1.67841056550376,1.63700977155467,1.6504370560787,829356.075688313,0.0,1.0
1993-06-04,14.75,14.75,14.63,14.75,70993,1.6504370560787,1.6504370560787,1.63700977155467,1.6504370560787,634466.334928236,0.0,1.0
1993-06-07,14.88,14.88,14.75,14.88,31289,1.66498328097973,1.66498328097973,1.6504370560787,1.66498328097973,279630.627717798,0.0,1.0
1993-06-08,14.63,14.75,14.63,14.75,35600,1.63700977155467,1.6504370560787,1.63700977155467,1.6504370560787,318158.149725257,0.0,1.0
1993-06-09,14.75,14.88,14.75,14.75,20800,1.6504370560787,1.66498328097973,1.6504370560787,1.6504370560787,185890.154895656,0.0,1.0
1993-06-10,14.75,14.75,14.5,14.63,23689,1.66945904248774,1.66945904248774,1.64116312651337,1.65587700282004,209296.98848995,0.17,1.0
1993-06-11,14.75,14.88,14.63,14.75,32281,1.66945904248774,1.68417291879441,1.65587700282004,1.66945904248774,285209.003564696,0.0,1.0
1993-06-14,14.75,14.88,14.63,14.88,22593,1.66945904248774,1.68417291879441,1.65587700282004,1.68417291879441,199613.612265332,0.0,1.0
1993-06-15,13.13,13.75,13.13,13.75,259793,1.48610150697383,1.55627537859026,1.48610150697383,1.55627537859026,2295322.40832326,0.0,1.0
1993-06-16,13.13,13.25,13.0,13.13,334000,1.48610150697383,1.49968354664153,1.47138763066716,1.48610150697383,2950955.89326875,0.0,1.0
1993-06-17,13.0,13.13,12.88,13.13,1504281,1.47138763066716,1.48610150697383,1.45780559099946,1.48610150697383,13290619.4074318,0.0,1.0
1993-06-18,13.0,13.25,13.0,13.0,156489,1.47138763066716,1.49968354664153,1.47138763066716,1.47138763066716,1382611.18796926,0.0,1.0
1993-06-21,13.13,13.25,13.13,13.13,80681,1.48610150697383,1.49968354664153,1.48610150697383,1.48610150697383,712832.552170109,0.0,1.0
1993-06-22,13.0,13.25,13.0,13.13,77393,1.47138763066716,1.49968354664153,1.47138763066716,1.48610150697383,683782.423496253,0.0,1.0
1993-06-23,13.13,13.38,13.0,13.25,31081,1.48610150697383,1.5143974229482,1.47138763066716,1.49968354664153,274606.766822414,0.0,1.0
1993-06-24,13.0,13.25,13.0,13.13,73600,1.47138763066716,1.49968354664153,1.47138763066716,1.48610150697383,650270.520193353,0.0,1.0
1993-06-25,13.13,13.13,13.0,13.13,53600,1.48610150697383,1.48610150697383,1.47138763066716,1.48610150697383,473566.574488638,0.0,1.0
1993-06-28,13.38,13.38,13.13,13.13,25793,1.5143974229482,1.5143974229482,1.48610150697383,1.48610150697383,227886.243578087,0.0,1.0
1993-06-29,13.38,13.63,13.25,13.38,85393,1.5143974229482,1.54269333892257,1.49968354664153,1.5143974229482,754464.001778139,0.0,1.0
1993-06-30,13.5,13.63,13.38,13.38,43289,1.5279794626159,1.54269333892257,1.5143974229482,1.5143974229482,382466.855280571,0.0,1.0
1993-07-01,13.5,13.75,13.38,13.63,39200,1.5279794626159,1.55627537859026,1.5143974229482,1.54269333892257,346339.733581242,0.0,1.0
1993-07-02,13.75,13.75,13.38,13.5,29600,1.55627537859026,1.55627537859026,1.5143974229482,1.5279794626159,261521.83964298,0.0,1.0
1993-07-06,13.38,13.75,13.25,13.75,37200,1.5143974229482,1.55627537859026,1.49968354664153,1.55627537859026,328669.339010771,0.0,1.0
1993-07-07,13.63,13.63,13.38,13.38,22800,1.54269333892257,1.54269333892257,1.5143974229482,1.5143974229482,201442.498103376,0.0,1.0
1993-07-08,13.5,13.63,13.38,13.63,18089,1.5279794626159,1.54269333892257,1.5143974229482,1.54269333892257,159819.88369263,0.0,1.0
1993-07-09,13.5,13.5,12.63,13.5,334489,1.5279794626159,1.5279794626159,1.42950967502509,1.5279794626159,2955276.30474123,0.0,1.0
1993-07-12,13.5,13.5,13.38,13.5,14400,1.5279794626159,1.5279794626159,1.5143974229482,1.5279794626159,127226.840907395,0.0,1.0
1993-07-13,13.5,13.63,13.25,13.38,105481,1.5279794626159,1.54269333892257,1.49968354664153,1.5143974229482,931945.444843953,0.0,1.0
1993-07-14,13.63,13.63,13.5,13.5,106000,1.54269333892257,1.54269333892257,1.5279794626159,1.5279794626159,936530.912234992,0.0,1.0
1993-07-15,13.38,13.63,13.38,13.63,42489,1.5143974229482,1.54269333892257,1.5143974229482,1.54269333892257,375398.697452383,0.0,1.0
1993-07-16,13.63,13.63,13.38,13.5,71689,1.54269333892257,1.54269333892257,1.5143974229482,1.5279794626159,633386.458181267,0.0,1.0
1993-07-19,13.38,13.63,13.25,13.63,30681,1.5143974229482,1.54269333892257,1.49968354664153,1.54269333892257,271072.687908319,0.0,1.0
1993-07-20,13.25,13.38,13.25,13.38,23289,1.49968354664153,1.5143974229482,1.49968354664153,1.5143974229482,205762.909575856,0.0,1.0
1993-07-21,13.13,13.25,13.0,13.25,84889,1.48610150697383,1.49968354664153,1.47138763066716,1.49968354664153,750011.062346381,0.0,1.0
1993-07-22,13.13,13.38,13.13,13.13,132681,1.48610150697383,1.5143974229482,1.48610150697383,1.48610150697383,1172262.81100237,0.0,1.0
1993-07-23,13.13,13.5,13.13,13.25,31881,1.48610150697383,1.5279794626159,1.48610150697383,1.49968354664153,281674.924650602,0.0,1.0
1993-07-26,13.63,13.63,13.13,13.25,107200,1.54269333892257,1.54269333892257,1.48610150697383,1.49968354664153,947133.148977275,0.0,1.0
1993-07-27,13.5,13.63,13.38,13.5,245793,1.5279794626159,1.54269333892257,1.5143974229482,1.5279794626159,2171629.64632995,0.0,1.0
1993-07-28,13.5,13.63,13.5,13.5,55081,1.5279794626159,1.54269333892257,1.5279794626159,1.5279794626159,486651.501668071,0.0,1.0
1993-07-29,13.88,13.88,13.5,13.63,70889,1.57098925489694,1.57098925489694,1.5279794626159,1.54269333892257,626318.300353078,0.0,1.0
1993-07-30,13.63,13.88,13.63,13.75,67289,1.54269333892257,1.57098925489694,1.54269333892257,1.55627537859026,594511.59012623,0.0,1.0
1993-08-02,13.63,13.63,13.25,13.63,58000,1.54269333892257,1.54269333892257,1.49968354664153,1.54269333892257,512441.442543675,0.0,1.0
1993-08-03,13.63,13.75,13.5,13.75,41793,1.54269333892257,1.55627537859026,1.5279794626159,1.55627537859026,369249.400141859,0.0,1.0
1993-08-04,13.75,13.75,13.5,13.63,61200,1.55627537859026,1.55627537859026,1.5279794626159,1.54269333892257,540714.073856432,0.0,1.0
1993-08-05,13.63,13.63,13.5,13.63,69481,1.54269333892257,1.54269333892257,1.5279794626159,1.54269333892257,613878.342575467,0.0,1.0
1993-08-06,13.63,13.75,13.63,13.63,111393,1.54269333892257,1.55627537859026,1.54269333892257,1.54269333892257,984179.131194268,0.0,1.0
1993-08-09,13.63,13.75,13.5,13.63,246800,1.54269333892257,1.55627537859026,1.5279794626159,1.54269333892257,2180526.68999619,0.0,1.0
1993-08-10,13.5,13.63,13.38,13.63,42089,1.5279794626159,1.54269333892257,1.5143974229482,1.54269333892257,371864.618538288,0.0,1.0
1993-08-11,13.63,13.63,13.38,13.5,204800,1.54269333892257,1.54269333892257,1.5143974229482,1.5279794626159,1809448.40401629,0.0,1.0
1993-08-12,13.75,13.75,13.5,13.63,100593,1.55627537859026,1.55627537859026,1.5279794626159,1.54269333892257,888759.000513726,0.0,1.0
1993-08-13,13.63,13.63,13.5,13.63,27081,1.54269333892257,1.54269333892257,1.5279794626159,1.54269333892257,239265.97768147,0.0,1.0
1993-08-16,13.38,13.5,13.38,13.5,24800,1.5143974229482,1.5279794626159,1.5143974229482,1.5279794626159,219112.892673847,0.0,1.0
1993-08-17,13.5,13.63,13.38,13.38,174089,1.5279794626159,1.54269333892257,1.5143974229482,1.5143974229482,1538110.66018941,0.0,1.0
1993-08-18,13.5,13.63,13.38,13.5,196889,1.5279794626159,1.54269333892257,1.5143974229482,1.5279794626159,1739553.15829278,0.0,1.0
1993-08-19,13.63,13.63,13.5,13.5,39289,1.54269333892257,1.54269333892257,1.5279794626159,1.5279794626159,347126.066139628,0.0,1.0
1993-08-20,13.5,13.63,13.38,13.5,77393,1.5279794626159,1.54269333892257,1.5143974229482,1.5279794626159,683782.423496251,0.0,1.0
1993-08-23,13.5,13.5,13.25,13.38,42593,1.5279794626159,1.5279794626159,1.49968354664153,1.5143974229482,376317.557970047,0.0,1.0
1993-08-24,13.5,13.63,13.38,13.38,37393,1.5279794626159,1.54269333892257,1.5143974229482,1.5143974229482,330374.532086821,0.0,1.0
1993-08-25,13.75,13.75,13.5,13.5,141881,1.55627537859026,1.55627537859026,1.5279794626159,1.5279794626159,1253546.62602654,0.0,1.0
1993-08-26,13.63,13.63,13.63,13.63,32681,1.54269333892257,1.54269333892257,1.54269333892257,1.54269333892257,288743.08247879,0.0,1.0
1993-08-27,13.5,13.63,13.38,13.5,18489,1.5279794626159,1.54269333892257,1.5143974229482,1.5279794626159,163353.962606724,0.0,1.0
1993-08-30,13.75,13.88,13.5,13.5,40400,1.55627537859026,1.57098925489694,1.5279794626159,1.5279794626159,356941.970323527,0.0,1.0
1993-08-31,13.88,13.88,13.75,13.88,24889,1.57098925489694,1.57098925489694,1.55627537859026,1.57098925489694,219899.225232233,0.0,1.0
1993-09-01,13.63,13.88,13.63,13.75,82593,1.54269333892257,1.57098925489694,1.54269333892257,1.55627537859026,729725.449379478,0.0,1.0
1993-09-02,13.5,13.63,13.5,13.63,23289,1.5279794626159,1.54269333892257,1.5279794626159,1.54269333892257,205762.909575856,0.0,1.0
1993-09-03,13.5,13.63,13.38,13.38,19081,1.5279794626159,1.54269333892257,1.5143974229482,1.5143974229482,168584.399399584,0.0,1.0
1993-09-07,13.63,13.63,13.5,13.5,47081,1.54269333892257,1.54269333892257,1.5279794626159,1.5279794626159,415969.923386185,0.0,1.0
1993-09-08,13.63,13.63,13.5,13.63,45200,1.54269333892257,1.54269333892257,1.5279794626159,1.54269333892257,399350.917292657,0.0,1.0
1993-09-09,13.63,13.63,13.5,13.5,75600,1.54269333892257,1.54269333892257,1.5279794626159,1.5279794626159,667940.914763824,0.0,1.0
1993-09-10,13.5,13.5,13.5,13.5,38593,1.54722068547847,1.54722068547847,1.54722068547847,1.54722068547847,336736.384725157,0.17,1.0
1993-09-13,13.88,14.13,13.63,13.63,73793,1.59077208255119,1.61942431746746,1.56211984763493,1.56211984763493,643867.749022456,0.0,1.0
1993-09-14,13.75,13.88,13.63,13.88,10193,1.57587292039473,1.59077208255119,1.56211984763493,1.59077208255119,88937.215803476,0.0,1.0
1993-09-15,13.88,13.88,13.5,13.63,32281,1.59077208255119,1.59077208255119,1.54722068547847,1.56211984763493,281662.14690003,0.0,1.0
1993-09-16,13.75,13.88,13.63,13.75,1920089,1.57587292039473,1.59077208255119,1.56211984763493,1.57587292039473,16753396.4244953,0.0,1.0
1993-09-17,13.5,13.63,13.5,13.5,28193,1.54722068547847,1.56211984763493,1.54722068547847,1.54722068547847,245993.027091865,0.0,1.0
1993-09-20,13.38,13.63,13.38,13.5,121689,1.53346761271866,1.56211984763493,1.53346761271866,1.54722068547847,1061775.81221516,0.0,1.0
1993-09-21,13.5,13.5,13.25,13.38,88193,1.54722068547847,1.54722068547847,1.5185684505622,1.53346761271866,769512.398053165,0.0,1.0
1993-09-22,13.38,13.63,13.38,13.38,34400,1.53346761271866,1.56211984763493,1.53346761271866,1.53346761271866,300151.106017812,0.0,1.0
1993-09-23,13.5,13.63,13.38,13.38,29481,1.54722068547847,1.56211984763493,1.53346761271866,1.53346761271866,257231.242921835,0.0,1.0
1993-09-24,13.5,13.63,13.5,13.5,15689,1.54722068547847,1.56211984763493,1.54722068547847,1.54722068547847,136891.590183531,0.0,1.0
1993-09-27,13.5,13.63,13.5,13.63,107689,1.54722068547847,1.56211984763493,1.54722068547847,1.56211984763493,939621.29232419,0.0,1.0
1993-09-28,13.5,13.63,13.5,13.5,17081,1.54722068547847,1.56211984763493,1.54722068547847,1.54722068547847,149037.239589833,0.0,1.0
1993-09-29,13.63,13.63,13.5,13.5,33200,1.56211984763493,1.56211984763493,1.54722068547847,1.54722068547847,289680.718598586,0.0,1.0
1993-09-30,13.63,13.75,13.63,13.63,61793,1.56211984763493,1.57587292039473,1.56211984763493,1.56211984763493,539163.874830193,0.0,1.0
1993-10-01,13.75,13.75,13.5,13.75,39881,1.57587292039473,1.57587292039473,1.54722068547847,1.57587292039473,347974.600555129,0.0,1.0
1993-10-04,13.88,13.88,13.75,13.75,30089,1.59077208255119,1.59077208255119,1.57587292039473,1.57587292039473,262536.239214244,0.0,1.0
1993-10-05,14.13,14.13,13.88,13.88,36089,1.61942431746746,1.61942431746746,1.59077208255119,1.59077208255119,314888.176310374,0.0,1.0
1993-10-06,14.13,14.13,14.0,14.0,100889,1.61942431746746,1.61942431746746,1.604525155311,1.604525155311,880289.09694858,0.0,1.0
1993-10-07,13.88,14.0,13.88,14.0,7200,1.59077208255119,1.604525155311,1.59077208255119,1.604525155311,62822.3245153563,0.0,1.0
1993-10-08,13.88,14.0,13.75,14.0,13481,1.59077208255119,1.604525155311,1.57587292039473,1.604525155311,117626.077332155,0.0,1.0
1993-10-11,14.0,14.0,13.75,13.88,18193,1.604525155311,1.604525155311,1.57587292039473,1.59077208255119,158739.798598316,0.0,1.0
1993-10-12,13.63,14.0,13.63,13.88,104089,1.56211984763493,1.604525155311,1.56211984763493,1.59077208255119,908210.130066512,0.0,1.0
1993-10-13,13.63,13.75,13.63,13.63,23289,1.56211984763493,1.57587292039473,1.56211984763493,1.56211984763493,203204.043838629,0.0,1.0
1993-10-14,13.63,13.75,13.63,13.75,39689,1.56211984763493,1.57587292039473,1.56211984763493,1.57587292039473,346299.33856805,0.0,1.0
1993-10-15,13.63,13.88,13.63,13.75,37793,1.56211984763493,1.59077208255119,1.56211984763493,1.57587292039473,329756.126445673,0.0,1.0
1993-10-18,14.0,14.0,13.63,13.75,34889,1.604525155311,1.604525155311,1.56211984763493,1.57587292039473,304417.788891148,0.0,1.0
1993-10-19,14.0,14.0,13.88,13.88,10800,1.604525155311,1.604525155311,1.59077208255119,1.59077208255119,94233.4867730344,0.0,1.0
1993-10-20,14.0,14.0,13.88,14.0,12089,1.604525155311,1.604525155311,1.59077208255119,1.604525155311,105480.427925853,0.0,1.0
1993-10-21,13.25,13.88,13.0,13.88,432681,1.5185684505622,1.59077208255119,1.48991621564593,1.59077208255119,3775281.41578178,0.0,1.0
1993-10-22,13.25,13.25,13.0,13.25,66000,1.5185684505622,1.5185684505622,1.48991621564593,1.5185684505622,575871.308057431,0.0,1.0
1993-10-25,13.5,13.5,13.38,13.38,94889,1.54722068547847,1.54722068547847,1.53346761271866,1.53346761271866,827937.159852447,0.0,1.0
1993-10-26,13.5,13.5,13.38,13.5,64681,1.54722068547847,1.54722068547847,1.53346761271866,1.54722068547847,564362.607219131,0.0,1.0
1993-10-27,13.5,13.5,13.38,13.38,15689,1.54722068547847,1.54722068547847,1.53346761271866,1.53346761271866,136891.590183531,0.0,1.0
1993-10-28,13.38,13.5,13.38,13.5,30993,1.53346761271866,1.54722068547847,1.53346761271866,1.54722068547847,270423.93107006,0.0,1.0
1993-10-29,13.75,13.75,13.38,13.38,72889,1.57587292039473,1.57587292039473,1.53346761271866,1.53346761271866,635980.05716664,0.0,1.0
1993-11-01,13.75,13.75,13.38,13.75,123289,1.57587292039473,1.57587292039473,1.53346761271866,1.57587292039473,1075736.32877413,0.0,1.0
1993-11-02,13.63,13.75,13.5,13.75,12000,1.56211984763493,1.57587292039473,1.54722068547847,1.57587292039473,104703.87419226,0.0,1.0
1993-11-03,13.5,13.63,13.5,13.63,25393,1.54722068547847,1.56211984763493,1.54722068547847,1.56211984763493,221562.123113671,0.0,1.0
1993-11-04,13.38,13.63,13.38,13.5,77600,1.53346761271866,1.56211984763493,1.53346761271866,1.54722068547847,677085.053109949,0.0,1.0
1993-11-05,13.25,13.38,13.13,13.25,43689,1.5185684505622,1.53346761271866,1.50481537780239,1.5185684505622,381200.629965471,0.0,1.0
1993-11-08,13.38,13.38,13.25,13.38,25081,1.53346761271866,1.53346761271866,1.5185684505622,1.53346761271866,218839.822384673,0.0,1.0
1993-11-09,13.25,13.38,13.13,13.38,41793,1.5185684505622,1.53346761271866,1.50481537780239,1.53346761271866,364657.417843094,0.0,1.0
1993-11-10,13.38,13.38,13.13,13.13,84681,1.53346761271866,1.53346761271866,1.50481537780239,1.50481537780239,738869.064206231,0.0,1.0
1993-11-11,13.25,13.38,13.25,13.38,89881,1.5185684505622,1.53346761271866,1.5185684505622,1.53346761271866,784240.743022878,0.0,1.0
1993-11-12,13.25,13.38,13.13,13.25,62400,1.5185684505622,1.53346761271866,1.50481537780239,1.5185684505622,544460.145799753,0.0,1.0
1993-11-15,13.0,13.38,13.0,13.38,20681,1.48991621564593,1.53346761271866,1.48991621564593,1.53346761271866,180448.401847511,0.0,1.0
1993-11-16,13.0,13.13,13.0,13.13,57289,1.48991621564593,1.50481537780239,1.48991621564593,1.50481537780239,499865.0207167,0.0,1.0
1993-11-17,13.25,13.25,13.0,13.0,45200,1.5185684505622,1.5185684505622,1.48991621564593,1.48991621564593,394384.592790847,0.0,1.0
1993-11-18,11.5,12.88,11.5,12.88,965600,1.31800280614832,1.47616314288612,1.31800280614832,1.47616314288612,8425171.74333723,0.0,1.0
1993-11-19,11.13,11.5,11.0,11.5,722681,1.27559749847225,1.31800280614832,1.26069833631579,1.31800280614832,6305625.04209472,0.0,1.0
1993-11-22,10.88,11.0,10.63,11.0,459393,1.24694526355598,1.26069833631579,1.21829302863971,1.26069833631579,4008352.23973375,0.0,1.0
1993-11-23,11.0,11.38,10.88,10.88,167689,1.26069833631579,1.30424973338851,1.24694526355598,1.24694526355598,1463140.66328549,0.0,1.0
1993-11-24,11.25,11.38,11.13,11.13,475481,1.28935057123205,1.30424973338851,1.27559749847225,1.27559749847225,4148725.23373419,0.0,1.0
1993-11-26,11.25,11.25,11.25,11.25,45393,1.28935057123205,1.28935057123205,1.28935057123205,1.28935057123205,396068.580100774,0.0,1.0
1993-11-29,11.75,11.75,11.38,11.38,166000,1.34665504106459,1.34665504106459,1.30424973338851,1.30424973338851,1448403.59299293,0.0,1.0
1993-11-30,12.5,12.5,11.63,11.75,524593,1.43261174581339,1.43261174581339,1.33290196830478,1.34665504106459,4577243.28951171,0.0,1.0
1993-12-01,11.88,12.38,11.88,12.38,42593,1.36155420322105,1.41885867305359,1.36155420322105,1.41885867305359,371637.676122579,0.0,1.0
1993-12-02,11.75,11.88,11.63,11.88,60489,1.34665504106459,1.36155420322105,1.33290196830478,1.36155420322105,527786.053834636,0.0,1.0
1993-12-03,11.75,11.75,11.63,11.75,248593,1.34665504106459,1.34665504106459,1.33290196830478,1.34665504106459,2169054.18308971,0.0,1.0
1993-12-06,11.63,11.63,11.63,11.63,95200,1.33977850468469,1.33977850468469,1.33977850468469,1.33977850468469,826387.343974121,0.06,1.0
1993-12-07,11.63,11.75,11.5,11.63,56400,1.33977850468469,1.35360253052838,1.32480247668735,1.33977850468469,489582.418068702,0.0,1.0
1993-12-08,12.0,12.0,11.75,11.75,208000,1.38240258436941,1.38240258436941,1.35360253052838,1.35360253052838,1805552.18011153,0.0,1.0
1993-12-09,12.13,12.13,12.0,12.0,355200,1.39737861236675,1.39737861236675,1.38240258436941,1.38240258436941,3083327.56911352,0.0,1.0
1993-12-10,12.0,12.0,12.0,12.0,91689,1.38240258436941,1.38240258436941,1.38240258436941,1.38240258436941,795909.970395413,0.0,1.0
1993-12-13,12.25,12.25,12.0,12.0,109481,1.41120263821044,1.41120263821044,1.38240258436941,1.38240258436941,950354.126109568,0.0,1.0
1993-12-14,12.13,12.25,12.13,12.13,95081,1.39737861236675,1.41120263821044,1.39737861236675,1.39737861236675,825354.359794152,0.0,1.0
1993-12-15,12.25,12.25,12.13,12.25,88489,1.41120263821044,1.41120263821044,1.39737861236675,1.41120263821044,768132.244547543,0.0,1.0
1993-12-16,12.5,12.5,12.25,12.25,479289,1.44000269205147,1.44000269205147,1.41120263821044,1.41120263821044,4160487.01371862,0.0,1.0
1993-12-17,12.75,13.0,12.5,12.5,338489,1.4688027458925,1.49760279973353,1.44000269205147,1.44000269205147,2938267.07641236,0.0,1.0
1993-12-20,12.63,12.75,12.63,12.63,907289,1.4549787200488,1.4688027458925,1.4549787200488,1.4549787200488,7875757.84587122,0.0,1.0
1993-12-21,12.75,12.75,12.5,12.5,102593,1.4688027458925,1.4688027458925,1.44000269205147,1.44000269205147,890562.571222028,0.0,1.0
1993-12-22,12.75,12.88,12.75,12.75,203689,1.4688027458925,1.48377877388983,1.4688027458925,1.4688027458925,1768130.37507085,0.0,1.0
1993-12-23,12.75,12.88,12.75,12.75,69393,1.4688027458925,1.48377877388983,1.4688027458925,1.4688027458925,602368.665550381,0.0,1.0
1993-12-27,12.63,12.88,12.63,12.88,62281,1.4549787200488,1.48377877388983,1.4549787200488,1.48377877388983,540632.669853493,0.0,1.0
1993-12-28,12.5,12.63,12.5,12.5,46593,1.44000269205147,1.4549787200488,1.44000269205147,1.44000269205147,404452.36888431,0.0,1.0
1993-12-29,12.63,12.75,12.5,12.5,82681,1.4549787200488,1.4688027458925,1.44000269205147,1.44000269205147,717715.672133662,0.0,1.0
1993-12-30,12.75,12.75,12.5,12.5,58400,1.4688027458925,1.4688027458925,1.44000269205147,1.44000269205147,506943.496723621,0.0,1.0
1993-12-31,12.75,13.0,12.75,12.75,942681,1.4688027458925,1.49760279973353,1.4688027458925,1.4688027458925,8182979.49374863,0.0,1.0
1994-01-03,12.75,13.0,12.63,12.63,219793,1.4688027458925,1.49760279973353,1.4549787200488,1.4549787200488,1907921.78040025,0.0,1.0
1994-01-04,12.88,12.88,12.75,12.75,43481,1.48377877388983,1.48377877388983,1.4688027458925,1.4688027458925,377438.530497258,0.0,1.0
1994-01-05,12.88,12.88,12.75,12.75,220000,1.48377877388983,1.48377877388983,1.4688027458925,1.4688027458925,1909718.65204104,0.0,1.0
1994-01-06,12.75,12.88,12.75,12.88,140681,1.4688027458925,1.48377877388983,1.4688027458925,1.48377877388983,1221186.9531263,0.0,1.0
1994-01-07,12.75,12.88,12.75,12.88,10889,1.4688027458925,1.48377877388983,1.4688027458925,1.48377877388983,94522.3927367039,0.0,1.0
1994-01-10,12.88,12.88,12.75,12.75,151081,1.48377877388983,1.48377877388983,1.4688027458925,1.4688027458925,1311464.56213188,0.0,1.0
1994-01-11,12.75,12.88,12.75,12.75,213200,1.4688027458925,1.48377877388983,1.4688027458925,1.4688027458925,1850690.98461431,0.0,1.0
1994-01-12,12.75,12.88,12.75,12.75,286593,1.4688027458925,1.48377877388983,1.4688027458925,1.4688027458925,2487781.80747453,0.0,1.0
1994-01-13,12.5,12.88,12.5,12.75,241200,1.44000269205147,1.48377877388983,1.44000269205147,1.4688027458925,2093746.08578317,0.0,1.0
1994-01-14,12.63,12.75,12.25,12.38,183393,1.4549787200488,1.4688027458925,1.41120263821044,1.42617866620777,1591950.14888074,0.0,1.0
1994-01-17,12.63,12.63,12.5,12.63,38681,1.4549787200488,1.4549787200488,1.44000269205147,1.4549787200488,335771.941725453,0.0,1.0
1994-01-18,12.5,12.75,12.5,12.63,132281,1.44000269205147,1.4688027458925,1.44000269205147,1.4549787200488,1148270.42277564,0.0,1.0
1994-01-19,12.63,12.63,12.5,12.5,24000,1.4549787200488,1.4549787200488,1.44000269205147,1.44000269205147,208332.943859023,0.0,1.0
1994-01-20,12.5,12.63,12.5,12.5,31393,1.44000269205147,1.4549787200488,1.44000269205147,1.44000269205147,272508.171106929,0.0,1.0
1994-01-21,12.25,12.63,12.25,12.63,49600,1.41120263821044,1.4549787200488,1.41120263821044,1.4549787200488,430554.75064198,0.0,1.0
1994-01-24,12.38,12.5,12.25,12.25,216400,1.42617866620777,1.44000269205147,1.41120263821044,1.41120263821044,1878468.71046219,0.0,1.0
1994-01-25,12.38,12.5,12.25,12.38,170681,1.42617866620777,1.44000269205147,1.41120263821044,1.42617866620777,1481603.13295008,0.0,1.0
1994-01-26,12.38,12.38,12.25,12.25,52889,1.42617866620777,1.42617866620777,1.41120263821044,1.41120263821044,459105.044489995,0.0,1.0
1994-01-27,12.38,12.38,12.25,12.25,64489,1.42617866620777,1.42617866620777,1.41120263821044,1.41120263821044,559799.300688523,0.0,1.0
1994-01-28,12.5,12.5,12.25,12.38,44193,1.44000269205147,1.44000269205147,1.41120263821044,1.42617866620777,383619.074498407,0.0,1.0
1994-01-31,12.25,12.5,12.25,12.38,43600,1.41120263821044,1.44000269205147,1.41120263821044,1.42617866620777,378471.514677224,0.0,1.0
1994-02-01,12.25,12.38,12.25,12.25,291600,1.41120263821044,1.42617866620777,1.41120263821044,1.41120263821044,2531245.26788712,0.0,1.0
1994-02-02,12.0,12.38,11.88,12.25,101481,1.38240258436941,1.42617866620777,1.36857855852572,1.41120263821044,880909.811489895,0.0,1.0
1994-02-03,11.88,12.13,11.75,12.0,91081,1.36857855852572,1.39737861236675,1.35360253052838,1.38240258436941,790632.202484316,0.0,1.0
1994-02-04,12.13,12.13,11.75,11.75,131081,1.39737861236675,1.39737861236675,1.35360253052838,1.35360253052838,1137853.77558269,0.0,1.0
1994-02-07,11.88,12.0,11.75,12.0,54089,1.36857855852572,1.38240258436941,1.35360253052838,1.38240258436941,469521.691682943,0.0,1.0
1994-02-08,11.75,12.13,11.63,11.88,182993,1.35360253052838,1.39737861236675,1.33977850468469,1.36857855852572,1588477.93314976,0.0,1.0
1994-02-09,11.88,11.88,11.75,11.75,62400,1.36857855852572,1.36857855852572,1.35360253052838,1.35360253052838,541665.654033457,0.0,1.0
1994-02-10,12.25,12.38,12.0,12.0,78681,1.41120263821044,1.42617866620777,1.38240258436941,1.38240258436941,682993.514823823,0.0,1.0
1994-02-11,11.88,12.13,11.88,12.13,13289,1.36857855852572,1.39737861236675,1.36857855852572,1.39737861236675,115355.687122606,0.0,1.0
1994-02-14,12.13,12.13,12.0,12.0,47289,1.39737861236675,1.39737861236675,1.38240258436941,1.38240258436941,410494.02425622,0.0,1.0
1994-02-15,12.25,12.25,12.0,12.13,79793,1.41120263821044,1.41120263821044,1.38240258436941,1.39737861236675,692646.274555958,0.0,1.0
1994-02-16,12.0,12.25,11.88,12.25,159200,1.38240258436941,1.41120263821044,1.36857855852572,1.41120263821044,1381941.86093152,0.0,1.0
1994-02-17,12.0,12.13,11.88,12.0,175600,1.38240258436941,1.39737861236675,1.36857855852572,1.38240258436941,1524302.70590185,0.0,1.0
1994-02-18,12.13,12.13,11.88,11.88,117881,1.39737861236675,1.39737861236675,1.36857855852572,1.36857855852572,1023270.65646022,0.0,1.0
1994-02-22,12.0,12.0,11.88,12.0,46593,1.38240258436941,1.38240258436941,1.36857855852572,1.38240258436941,404452.36888431,0.0,1.0
1994-02-23,11.75,12.0,11.75,12.0,71881,1.35360253052838,1.38240258436941,1.35360253052838,1.38240258436941,623965.8473971,0.0,1.0
1994-02-24,11.63,11.88,11.63,11.88,36089,1.33977850468469,1.36857855852572,1.33977850468469,1.36857855852572,313271.983788677,0.0,1.0
1994-02-25,11.75,11.75,11.63,11.63,53689,1.35360253052838,1.35360253052838,1.33977850468469,1.33977850468469,466049.475951961,0.0,1.0
1994-02-28,11.88,12.13,11.75,11.75,151289,1.36857855852572,1.39737861236675,1.35360253052838,1.35360253052838,1313270.11431198,0.0,1.0
1994-03-01,12.0,12.0,11.88,11.88,877881,1.38240258436941,1.38240258436941,1.36857855852572,1.36857855852572,7620480.54532927,0.0,1.0
1994-03-02,12.13,12.13,12.0,12.0,144089,1.39737861236675,1.39737861236675,1.38240258436941,1.38240258436941,1250770.23115428,0.0,1.0
1994-03-03,12.25,12.25,12.13,12.13,178889,1.41120263821044,1.41120263821044,1.39737861236675,1.39737861236675,1552852.99974986,0.0,1.0
1994-03-04,12.13,12.38,12.13,12.13,82800,1.39737861236675,1.42617866620777,1.39737861236675,1.39737861236675,718748.656313626,0.0,1.0
1994-03-07,12.63,12.63,12.0,12.13,110281,1.4549787200488,1.4549787200488,1.38240258436941,1.39737861236675,957298.557571539,0.0,1.0
1994-03-08,12.75,12.88,12.5,12.5,286400,1.4688027458925,1.48377877388983,1.44000269205147,1.44000269205147,2486106.46338433,0.0,1.0
1994-03-09,12.88,13.25,12.88,13.0,294593,1.48377877388983,1.52640285357456,1.48377877388983,1.49760279973353,2557226.12209422,0.0,1.0
1994-03-10,12.75,12.88,12.75,12.88,62489,1.4688027458925,1.48377877388983,1.4688027458925,1.48377877388983,542438.222033602,0.0,1.0
1994-03-11,12.63,12.75,12.5,12.75,13081,1.46189073297065,1.47578043114614,1.4468435599472,1.47578043114614,113013.254871845,0.06,1.0
1994-03-14,12.63,12.88,12.5,12.5,95081,1.46189073297065,1.4908276041696,1.4468435599472,1.4468435599472,821451.975114278,0.0,1.0
1994-03-15,12.88,12.88,12.5,12.5,65881,1.4908276041696,1.4908276041696,1.4468435599472,1.4468435599472,569178.674735263,0.0,1.0
1994-03-16,12.75,12.88,12.63,12.75,35289,1.47578043114614,1.4908276041696,1.46189073297065,1.47578043114614,304879.195105308,0.0,1.0
1994-03-17,12.63,12.75,12.63,12.63,46800,1.46189073297065,1.47578043114614,1.46189073297065,1.46189073297065,404328.440333486,0.0,1.0
1994-03-18,12.5,12.75,12.5,12.75,105481,1.4468435599472,1.47578043114614,1.4468435599472,1.47578043114614,911302.73963283,0.0,1.0
1994-03-21,12.63,12.75,12.5,12.5,203881,1.46189073297065,1.47578043114614,1.4468435599472,1.4468435599472,1761429.20392375,0.0,1.0
1994-03-22,12.63,12.63,12.25,12.63,58089,1.46189073297065,1.46189073297065,1.41790668874826,1.46189073297065,501859.717319057,0.0,1.0
1994-03-23,12.63,12.63,12.5,12.63,258193,1.46189073297065,1.46189073297065,1.4468435599472,1.46189073297065,2230657.54262871,0.0,1.0
1994-03-24,12.63,12.75,12.5,12.5,181200,1.46189073297065,1.47578043114614,1.4468435599472,1.4468435599472,1565476.78180401,0.0,1.0
1994-03-25,12.63,12.88,12.5,12.5,185289,1.46189073297065,1.4908276041696,1.4468435599472,1.4468435599472,1600803.68335366,0.0,1.0
1994-03-28,12.63,12.75,12.5,12.63,71289,1.46189073297065,1.47578043114614,1.4468435599472,1.46189073297065,615901.072284913,0.0,1.0
1994-03-29,12.63,13.0,12.63,12.75,68800,1.46189073297065,1.50471730234509,1.46189073297065,1.47578043114614,594397.365276578,0.0,1.0
1994-03-30,12.13,12.63,12.13,12.63,34800,1.40401699057276,1.46189073297065,1.40401699057276,1.46189073297065,300654.481273618,0.0,1.0
1994-03-31,12.38,12.38,12.0,12.0,43600,1.43295386177171,1.43295386177171,1.38896981754931,1.38896981754931,376682.051250854,0.0,1.0
1994-04-04,12.13,12.25,12.0,12.13,30000,1.40401699057276,1.41790668874826,1.38896981754931,1.40401699057276,259184.897649671,0.0,1.0
1994-04-05,12.25,12.38,12.13,12.13,300281,1.41790668874826,1.43295386177171,1.40401699057276,1.40401699057276,2594276.67503802,0.0,1.0
1994-04-06,12.38,12.38,12.25,12.25,167793,1.43295386177171,1.43295386177171,1.41790668874826,1.41790668874826,1449647.05104437,0.0,1.0
1994-04-07,12.38,12.38,12.13,12.38,25481,1.43295386177171,1.43295386177171,1.40401699057276,1.43295386177171,220143.012567041,0.0,1.0
1994-04-08,12.13,12.38,12.13,12.25,89481,1.40401699057276,1.43295386177171,1.40401699057276,1.41790668874826,773070.794219674,0.0,1.0
1994-04-11,12.13,12.25,12.13,12.25,114889,1.40401699057276,1.41790668874826,1.40401699057276,1.41790668874826,992583.123535769,0.0,1.0
1994-04-12,12.13,12.13,12.0,12.13,29881,1.40401699057276,1.40401699057276,1.38896981754931,1.40401699057276,258156.797555661,0.0,1.0
1994-04-13,12.0,12.13,12.0,12.0,17881,1.38896981754931,1.40401699057276,1.38896981754931,1.38896981754931,154482.838495792,0.0,1.0
1994-04-14,12.38,12.38,12.0,12.0,225200,1.43295386177171,1.43295386177171,1.38896981754931,1.38896981754931,1945614.63169019,0.0,1.0
1994-04-15,12.25,12.63,12.25,12.38,71793,1.41790668874826,1.46189073297065,1.41790668874826,1.43295386177171,620255.378565425,0.0,1.0
1994-04-18,12.25,12.38,12.25,12.38,136800,1.41790668874826,1.43295386177171,1.41790668874826,1.43295386177171,1181883.13328249,0.0,1.0
1994-04-19,12.38,12.63,12.38,12.38,96993,1.43295386177171,1.46189073297065,1.43295386177171,1.43295386177171,837970.692591148,0.0,1.0
1994-04-20,12.25,12.38,12.25,12.25,69881,1.41790668874826,1.43295386177171,1.41790668874826,1.41790668874826,603736.661088553,0.0,1.0
1994-04-21,12.38,12.38,12.25,12.25,8193,1.43295386177171,1.43295386177171,1.41790668874826,1.41790668874826,70783.3955481249,0.0,1.0
1994-04-22,13.13,13.25,12.5,12.5,231600,1.51976447536854,1.53365417354403,1.4468435599472,1.4468435599472,2000907.40985546,0.0,1.0
1994-04-25,13.38,13.5,13.25,13.38,106400,1.54870134656748,1.56259104474298,1.53365417354403,1.54870134656748,919242.4369975,0.0,1.0
1994-04-26,13.5,13.63,13.38,13.38,73793,1.56259104474298,1.57763821776643,1.54870134656748,1.54870134656748,637534.37174207,0.0,1.0
1994-04-28,13.75,13.75,13.38,13.5,86681,1.59152791594192,1.59152791594192,1.54870134656748,1.56259104474298,748880.20377237,0.0,1.0
1994-04-29,14.0,14.0,13.75,13.75,113200,1.62046478714086,1.62046478714086,1.59152791594192,1.59152791594192,977991.013798093,0.0,1.0
1994-05-02,13.88,13.94,13.88,13.88,40593,1.60657508896537,1.61351993805312,1.60657508896537,1.60657508896537,350703.085009769,0.0,1.0
1994-05-03,14.25,14.25,13.88,13.88,59200,1.64940165833981,1.64940165833981,1.60657508896537,1.60657508896537,511458.198028683,0.0,1.0
1994-05-04,14.0,14.25,13.88,14.25,120193,1.62046478714086,1.64940165833981,1.60657508896537,1.64940165833981,1038407.01344023,0.0,1.0
1994-05-05,14.0,14.13,13.88,14.13,280400,1.62046478714086,1.63551196016432,1.60657508896537,1.63551196016432,2422514.84336559,0.0,1.0
1994-05-06,13.75,13.88,13.63,13.75,19689,1.59152791594192,1.60657508896537,1.57763821776643,1.59152791594192,170103.048327479,0.0,1.0
1994-05-09,14.0,14.13,13.88,13.88,34800,1.62046478714086,1.63551196016432,1.60657508896537,1.60657508896537,300654.481273619,0.0,1.0
1994-05-10,14.13,14.13,14.0,14.0,172400,1.63551196016432,1.63551196016432,1.62046478714086,1.62046478714086,1489449.21182677,0.0,1.0
1994-05-11,14.13,14.25,14.0,14.13,30800,1.63551196016432,1.64940165833981,1.62046478714086,1.63551196016432,266096.494920328,0.0,1.0
1994-05-12,14.13,14.25,14.13,14.13,45200,1.63551196016432,1.64940165833981,1.63551196016432,1.63551196016432,390505.245792169,0.0,1.0
1994-05-13,14.0,14.13,13.75,14.13,100889,1.62046478714086,1.63551196016432,1.59152791594192,1.63551196016432,871630.171299256,0.0,1.0
1994-05-16,13.88,14.0,13.88,14.0,31289,1.60657508896537,1.62046478714086,1.60657508896537,1.62046478714086,270321.208752018,0.0,1.0
1994-05-17,13.75,14.0,13.75,14.0,23600,1.59152791594192,1.62046478714086,1.59152791594192,1.62046478714086,203892.119484408,0.0,1.0
1994-05-18,14.25,14.25,13.88,13.88,149393,1.64940165833981,1.64940165833981,1.60657508896537,1.60657508896537,1290680.31381924,0.0,1.0
1994-05-19,14.38,14.38,14.13,14.13,36489,1.66444883136326,1.66444883136326,1.63551196016432,1.63551196016432,315246.591011294,0.0,1.0
1994-05-20,14.25,14.5,14.25,14.38,58593,1.64940165833981,1.67833852953875,1.64940165833981,1.66444883136326,506214.023599571,0.0,1.0
1994-05-23,14.38,14.38,14.25,14.25,23200,1.66444883136326,1.66444883136326,1.64940165833981,1.64940165833981,200436.320849078,0.0,1.0
1994-05-24,14.0,14.5,14.0,14.25,93689,1.62046478714086,1.67833852953875,1.62046478714086,1.64940165833981,809425.795863335,0.0,1.0
1994-05-25,14.0,14.13,13.88,14.13,49600,1.62046478714086,1.63551196016432,1.60657508896537,1.63551196016432,428519.03078079,0.0,1.0
1994-05-26,14.0,14.13,13.88,14.13,38281,1.62046478714086,1.63551196016432,1.60657508896537,1.63551196016432,330728.568897569,0.0,1.0
1994-05-27,13.88,14.13,13.75,14.13,64281,1.60657508896537,1.63551196016432,1.59152791594192,1.63551196016432,555355.480193949,0.0,1.0
1994-05-31,13.75,13.88,13.63,13.88,104800,1.59152791594192,1.60657508896537,1.57763821776643,1.60657508896537,905419.242456182,0.0,1.0
1994-06-01,13.88,14.0,13.75,13.75,586800,1.60657508896537,1.62046478714086,1.59152791594192,1.59152791594192,5069656.59802756,0.0,1.0
1994-06-02,14.13,14.13,13.75,13.88,262281,1.63551196016432,1.63551196016432,1.59152791594192,1.60657508896537,2265975.80468177,0.0,1.0
1994-06-03,14.13,14.25,14.0,14.0,56193,1.63551196016432,1.64940165833981,1.62046478714086,1.62046478714086,485479.231787596,0.0,1.0
1994-06-06,14.38,14.38,14.13,14.25,66681,1.66444883136326,1.66444883136326,1.63551196016432,1.64940165833981,576090.272005922,0.0,1.0
1994-06-07,14.38,14.5,14.25,14.25,33793,1.66444883136326,1.67833852953875,1.64940165833981,1.64940165833981,291954.508209177,0.0,1.0
1994-06-08,14.25,14.5,14.25,14.38,46889,1.64940165833981,1.67833852953875,1.64940165833981,1.66444883136326,405097.355529846,0.0,1.0
1994-06-09,14.25,14.38,14.13,14.25,25200,1.64940165833981,1.66444883136326,1.63551196016432,1.64940165833981,217715.314025723,0.0,1.0
1994-06-10,13.63,14.25,13.63,14.25,224800,1.58458306685417,1.65666241398914,1.58458306685417,1.65666241398914,1933646.81479458,0.06,1.0
1994-06-13,14.13,14.13,13.75,13.75,53200,1.64271157260818,1.64271157260818,1.59853390823513,1.59853390823513,457606.808483415,0.0,1.0
1994-06-14,14.38,14.38,14.13,14.13,46681,1.67177582548518,1.67177582548518,1.64271157260818,1.64271157260818,401532.77118072,0.0,1.0
1994-06-15,14.5,14.63,14.25,14.38,58681,1.68572666686614,1.70084007836218,1.65666241398914,1.67177582548518,504752.352041641,0.0,1.0
1994-06-16,15.38,15.38,14.5,14.5,102193,1.78803283699319,1.78803283699319,1.68572666686614,1.68572666686614,879026.552243339,0.0,1.0
1994-06-17,14.75,15.38,14.75,15.38,42889,1.71479091974314,1.78803283699319,1.71479091974314,1.78803283699319,368915.38362867,0.0,1.0
1994-06-20,14.88,14.88,14.5,14.88,28000,1.72990433123919,1.72990433123919,1.68572666686614,1.72990433123919,240845.688675481,0.0,1.0
1994-06-21,14.88,14.88,14.75,14.75,48000,1.72990433123919,1.72990433123919,1.71479091974314,1.71479091974314,412878.323443682,0.0,1.0
1994-06-22,15.63,15.63,14.88,14.88,60889,1.81709708987019,1.81709708987019,1.72990433123919,1.72990433123919,523744.754920051,0.0,1.0
1994-06-23,15.25,15.5,15.25,15.5,75200,1.77291942549715,1.80198367837415,1.77291942549715,1.80198367837415,646842.706728436,0.0,1.0
1994-06-24,14.88,15.25,14.63,15.25,66681,1.72990433123919,1.77291942549715,1.70084007836218,1.77291942549715,573565.405948919,0.0,1.0
1994-06-27,14.88,15.0,14.75,14.75,12800,1.72990433123919,1.74385517262015,1.71479091974314,1.71479091974314,110100.886251648,0.0,1.0
1994-06-28,15.0,15.0,14.75,15.0,10993,1.74385517262015,1.74385517262015,1.71479091974314,1.74385517262015,94557.7377003415,0.0,1.0
1994-06-29,15.13,15.13,14.88,14.88,60593,1.75896858411619,1.75896858411619,1.72990433123919,1.72990433123919,521198.67192548,0.0,1.0
1994-06-30,14.75,15.13,14.75,14.88,256000,1.71479091974314,1.75896858411619,1.71479091974314,1.72990433123919,2202017.72503298,0.0,1.0
1994-07-01,15.13,15.38,14.88,14.88,41481,1.75896858411619,1.78803283699319,1.72990433123919,1.72990433123919,356804.286140987,0.0,1.0
1994-07-05,15.38,15.5,15.13,15.13,24993,1.78803283699319,1.80198367837415,1.75896858411619,1.75896858411619,214980.582038083,0.0,1.0
1994-07-06,15.38,15.5,15.25,15.25,59289,1.78803283699319,1.80198367837415,1.77291942549715,1.77291942549715,509982.144138594,0.0,1.0
1994-07-07,15.38,15.5,15.25,15.38,23793,1.78803283699319,1.80198367837415,1.77291942549715,1.78803283699319,204658.623951991,0.0,1.0
1994-07-08,15.38,15.5,15.38,15.38,20889,1.78803283699319,1.80198367837415,1.78803283699319,1.78803283699319,179679.485383648,0.0,1.0
1994-07-11,15.13,15.5,15.13,15.5,22281,1.75896858411619,1.80198367837415,1.75896858411619,1.80198367837415,191652.956763514,0.0,1.0
1994-07-12,15.25,15.25,15.13,15.13,82800,1.77291942549715,1.77291942549715,1.75896858411619,1.75896858411619,712215.107940352,0.0,1.0
1994-07-13,16.0,16.13,15.38,15.38,281793,1.86011218412816,1.8752255956242,1.78803283699319,1.78803283699319,2423879.61246178,0.0,1.0
1994-07-14,16.75,16.88,16.13,16.13,101200,1.94730494275916,1.96241835425521,1.8752255956242,1.8752255956242,870485.131927099,0.0,1.0
1994-07-15,16.75,16.75,16.5,16.63,92489,1.94730494275916,1.94730494275916,1.91824068988216,1.9333541013782,795556.317853809,0.0,1.0
1994-07-18,16.0,16.63,16.0,16.63,27289,1.86011218412816,1.9333541013782,1.86011218412816,1.9333541013782,234729.928509472,0.0,1.0
1994-07-19,15.75,16.13,15.63,16.13,27793,1.83104793125115,1.8752255956242,1.81709708987019,1.8752255956242,239065.150905631,0.0,1.0
1994-07-20,16.5,16.5,15.88,15.88,76889,1.91824068988216,1.91824068988216,1.8461613427472,1.8461613427472,661370.862734611,0.0,1.0
1994-07-21,16.5,16.5,16.5,16.5,30193,1.91824068988216,1.91824068988216,1.91824068988216,1.91824068988216,259709.067077815,0.0,1.0
1994-07-22,16.38,16.38,16.25,16.38,18400,1.9042898485012,1.9042898485012,1.88917643700516,1.9042898485012,158270.023986745,0.0,1.0
1994-07-25,16.13,16.38,16.0,16.38,66089,1.8752255956242,1.9042898485012,1.86011218412816,1.9042898485012,568473.239959781,0.0,1.0
1994-07-26,16.0,16.13,15.88,16.13,42281,1.86011218412816,1.8752255956242,1.8461613427472,1.8752255956242,363685.591531715,0.0,1.0
1994-07-27,15.63,16.0,15.63,16.0,45881,1.81709708987019,1.86011218412816,1.81709708987019,1.86011218412816,394651.465789992,0.0,1.0
1994-07-28,15.88,15.88,15.5,15.75,31600,1.8461613427472,1.8461613427472,1.80198367837415,1.83104793125115,271811.562933757,0.0,1.0
1994-07-29,16.13,16.25,15.88,15.88,54400,1.8752255956242,1.88917643700516,1.8461613427472,1.8461613427472,467928.766569506,0.0,1.0
1994-08-01,16.0,16.13,16.0,16.13,144400,1.86011218412816,1.8752255956242,1.86011218412816,1.8752255956242,1242075.62302641,0.0,1.0
1994-08-02,16.0,16.13,16.0,16.0,40281,1.86011218412816,1.8752255956242,1.86011218412816,1.86011218412816,346482.328054895,0.0,1.0
1994-08-03,15.88,16.0,15.63,16.0,185793,1.8461613427472,1.86011218412816,1.81709708987019,1.86011218412816,1598122.96557442,0.0,1.0
1994-08-04,15.88,16.0,15.88,15.88,51393,1.8461613427472,1.86011218412816,1.8461613427472,1.8461613427472,442063.659932107,0.0,1.0
1994-08-05,15.5,15.88,15.5,15.75,32089,1.80198367837415,1.8461613427472,1.80198367837415,1.83104793125115,276017.760853841,0.0,1.0
1994-08-08,15.63,15.75,15.5,15.63,7689,1.81709708987019,1.83104793125115,1.80198367837415,1.81709708987019,66137.946436635,0.0,1.0
1994-08-09,15.63,15.75,15.5,15.63,4281,1.81709708987019,1.83104793125115,1.80198367837415,1.81709708987019,36823.5854721335,0.0,1.0
1994-08-10,15.5,15.63,15.5,15.63,10400,1.80198367837415,1.81709708987019,1.80198367837415,1.81709708987019,89456.9700794647,0.0,1.0
1994-08-11,15.25,15.5,15.13,15.5,9393,1.77291942549715,1.80198367837415,1.75896858411619,1.80198367837415,80795.1269188856,0.0,1.0
1994-08-12,14.75,15.25,14.75,15.25,195200,1.71479091974314,1.77291942549715,1.71479091974314,1.77291942549715,1679038.51533765,0.0,1.0
1994-08-15,15.25,15.38,14.88,14.88,77600,1.77291942549715,1.78803283699319,1.72990433123919,1.72990433123919,667486.62290062,0.0,1.0
1994-08-16,16.0,16.0,15.13,15.13,43793,1.86011218412816,1.86011218412816,1.75896858411619,1.75896858411619,376691.258720191,0.0,1.0
1994-08-17,15.38,16.13,15.13,16.0,67200,1.78803283699319,1.8752255956242,1.75896858411619,1.86011218412816,578029.652821156,0.0,1.0
1994-08-18,15.88,16.0,15.38,15.38,58800,1.8461613427472,1.86011218412816,1.78803283699319,1.78803283699319,505775.94621851,0.0,1.0
1994-08-19,16.0,16.0,15.75,15.75,16193,1.86011218412816,1.86011218412816,1.83104793125115,1.83104793125115,139286.222740074,0.0,1.0
1994-08-22,16.13,16.13,15.88,16.0,19200,1.8752255956242,1.8752255956242,1.8461613427472,1.86011218412816,165151.329377473,0.0,1.0
1994-08-23,16.13,16.13,16.0,16.13,34889,1.8752255956242,1.8752255956242,1.86011218412816,1.8752255956242,300102.329721388,0.0,1.0
1994-08-24,16.13,16.25,16.13,16.13,24281,1.8752255956242,1.88917643700516,1.8752255956242,1.8752255956242,208856.220240334,0.0,1.0
1994-08-25,16.0,16.25,15.88,16.13,22593,1.86011218412816,1.88917643700516,1.8461613427472,1.8752255956242,194336.665865898,0.0,1.0
1994-08-26,16.13,16.13,15.88,15.88,31600,1.8752255956242,1.8752255956242,1.8461613427472,1.8461613427472,271811.562933757,0.0,1.0
1994-08-29,16.25,16.38,16.13,16.13,25200,1.88917643700516,1.9042898485012,1.8752255956242,1.8752255956242,216761.119807933,0.0,1.0
1994-08-30,16.0,16.25,15.75,16.25,26489,1.86011218412816,1.88917643700516,1.83104793125115,1.88917643700516,227848.623118744,0.0,1.0
1994-08-31,16.13,16.13,15.88,16.13,19793,1.8752255956242,1.8752255956242,1.8461613427472,1.8752255956242,170252.09699835,0.0,1.0
1994-09-01,15.63,16.0,15.5,16.0,28489,1.81709708987019,1.86011218412816,1.80198367837415,1.86011218412816,245051.886595564,0.0,1.0
1994-09-02,15.5,15.88,15.38,15.88,39600,1.80198367837415,1.8461613427472,1.78803283699319,1.8461613427472,340624.616841039,0.0,1.0
1994-09-06,15.5,15.63,15.38,15.63,24593,1.80198367837415,1.81709708987019,1.78803283699319,1.81709708987019,211539.929342719,0.0,1.0
1994-09-07,15.63,15.75,15.38,15.63,30593,1.81709708987019,1.83104793125115,1.78803283699319,1.81709708987019,263149.719773179,0.0,1.0
1994-09-08,15.63,16.0,15.63,15.63,29481,1.81709708987019,1.86011218412816,1.81709708987019,1.81709708987019,253584.705280067,0.0,1.0
1994-09-09,15.63,15.63,15.5,15.63,5793,1.81709708987019,1.81709708987019,1.80198367837415,1.81709708987019,49829.2526606095,0.0,1.0
1994-09-12,15.75,15.75,15.5,15.5,31481,1.83802335194164,1.83802335194164,1.80884837810129,1.80884837810129,269760.310431433,0.06,1.0
1994-09-13,16.0,16.13,15.75,15.75,48089,1.86719832578198,1.88236931217896,1.83802335194164,1.83802335194164,412074.0627152,0.0,1.0
1994-09-14,16.0,16.0,15.88,16.0,27200,1.86719832578198,1.86719832578198,1.85319433833861,1.86719832578198,233076.472911756,0.0,1.0
1994-09-15,16.38,16.38,15.88,15.88,28400,1.9115442860193,1.9115442860193,1.85319433833861,1.85319433833861,243359.258481393,0.0,1.0
1994-09-16,16.0,16.38,16.0,16.38,38993,1.86719832578198,1.9115442860193,1.86719832578198,1.9115442860193,334130.548097357,0.0,1.0
1994-09-19,16.0,16.13,16.0,16.0,39081,1.86719832578198,1.88236931217896,1.86719832578198,1.86719832578198,334884.61903913,0.0,1.0
1994-09-20,15.88,16.0,15.63,16.0,20800,1.85319433833861,1.86719832578198,1.82401936449827,1.86719832578198,178234.949873696,0.0,1.0
1994-09-21,15.63,15.75,15.63,15.63,18193,1.82401936449827,1.83802335194164,1.82401936449827,1.82401936449827,155895.598223661,0.0,1.0
1994-09-22,17.75,17.88,15.5,15.5,381600,2.07142314266438,2.08659412906136,1.80884837810129,1.80884837810129,3269925.81114435,0.0,1.0
1994-09-23,16.75,17.75,16.75,17.75,154800,1.95472324730301,2.07142314266438,1.95472324730301,2.07142314266438,1326479.33848308,0.0,1.0
1994-09-26,16.88,16.88,16.75,16.88,25289,1.96989423369999,1.96989423369999,1.95472324730301,1.96989423369999,216701.13689211,0.0,1.0
1994-09-27,17.0,17.0,16.75,16.88,173689,1.98389822114335,1.98389822114335,1.95472324730301,1.96989423369999,1488338.95233714,0.0,1.0
1994-09-28,17.63,17.63,16.88,16.88,172000,2.05741915522102,2.05741915522102,1.96989423369999,1.96989423369999,1473865.93164787,0.0,1.0
1994-09-29,17.38,17.63,17.38,17.63,38800,2.02824418138067,2.05741915522102,2.02824418138067,2.05741915522102,332476.733418241,0.0,1.0
1994-09-30,17.75,17.75,17.38,17.5,52000,2.07142314266438,2.07142314266438,2.02824418138067,2.04224816882404,445587.37468424,0.0,1.0
1994-10-03,17.63,17.63,17.5,17.63,32400,2.05741915522102,2.05741915522102,2.04224816882404,2.05741915522102,277635.21038018,0.0,1.0
1994-10-04,17.5,17.63,17.25,17.5,72089,2.04224816882404,2.05741915522102,2.0130731949837,2.04224816882404,617729.774107926,0.0,1.0
1994-10-05,17.13,17.38,16.88,17.38,44593,1.99906920754033,2.02824418138067,1.96989423369999,2.02824418138067,382116.88075566,0.0,1.0
1994-10-06,17.38,17.5,17.0,17.0,55481,2.02824418138067,2.04224816882404,1.98389822114335,1.98389822114335,475416.021824161,0.0,1.0
1994-10-07,17.38,17.5,17.13,17.38,75793,2.02824418138067,2.04224816882404,1.99906920754033,2.02824418138067,649469.305566205,0.0,1.0
1994-10-10,17.63,17.63,17.25,17.38,16489,2.05741915522102,2.05741915522102,2.0130731949837,2.02824418138067,141294.042714777,0.0,1.0
1994-10-11,17.88,17.88,17.75,17.75,79200,2.08659412906136,2.08659412906136,2.07142314266438,2.07142314266438,678663.847595997,0.0,1.0
1994-10-12,17.88,18.13,17.88,17.88,168993,2.08659412906136,2.1157691029017,2.08659412906136,2.08659412906136,1448098.98480796,0.0,1.0
1994-10-13,18.0,18.13,18.0,18.0,212489,2.10059811650473,2.1157691029017,2.10059811650473,2.10059811650473,1820815.68575537,0.0,1.0
1994-10-14,17.88,18.0,17.88,18.0,56089,2.08659412906136,2.10059811650473,2.08659412906136,2.10059811650473,480625.966512776,0.0,1.0
1994-10-17,18.13,18.13,17.88,17.88,117600,2.1157691029017,2.1157691029017,2.08659412906136,2.08659412906136,1007712.98582436,0.0,1.0
1994-10-18,18.0,18.0,18.0,18.0,92593,2.10059811650473,2.10059811650473,2.10059811650473,2.10059811650473,793428.30354111,0.0,1.0
1994-10-19,18.13,18.13,17.88,17.88,58800,2.1157691029017,2.1157691029017,2.08659412906136,2.08659412906136,503856.49291218,0.0,1.0
1994-10-20,18.38,18.63,18.25,18.25,51081,2.14494407674205,2.17411905058239,2.12977309034507,2.12977309034507,437712.474735493,0.0,1.0
1994-10-21,18.38,18.38,18.25,18.25,51289,2.14494407674205,2.14494407674205,2.12977309034507,2.12977309034507,439494.82423423,0.0,1.0
1994-10-24,18.38,18.75,18.38,18.5,90489,2.14494407674205,2.18812303802576,2.14494407674205,2.15894806418541,775399.152842349,0.0,1.0
1994-10-25,17.88,18.13,17.88,18.0,53689,2.08659412906136,2.1157691029017,2.08659412906136,2.10059811650473,460060.395373503,0.0,1.0
1994-10-26,18.13,18.25,17.88,18.0,25081,2.1157691029017,2.12977309034507,2.08659412906136,2.10059811650473,214918.787393374,0.0,1.0
1994-10-27,18.38,18.38,18.13,18.13,51881,2.14494407674205,2.14494407674205,2.1157691029017,2.1157691029017,444567.665115251,0.0,1.0
1994-10-28,18.63,18.63,18.25,18.25,133289,2.17411905058239,2.17411905058239,2.12977309034507,2.12977309034507,1142151.83815938,0.0,1.0
1994-10-31,18.38,18.5,18.38,18.5,29081,2.14494407674205,2.15894806418541,2.14494407674205,2.15894806418541,249194.739292161,0.0,1.0
1994-11-01,18.25,18.25,18.0,18.13,40593,2.12977309034507,2.12977309034507,2.10059811650473,2.1157691029017,347840.928856872,0.0,1.0
1994-11-02,17.88,18.25,17.75,18.25,40089,2.08659412906136,2.12977309034507,2.07142314266438,2.12977309034507,343522.158917625,0.0,1.0
1994-11-03,17.75,18.0,17.38,18.0,27600,2.07142314266438,2.10059811650473,2.02824418138067,2.10059811650473,236504.068101635,0.0,1.0
1994-11-04,17.88,18.0,17.75,17.75,28089,2.08659412906136,2.10059811650473,2.07142314266438,2.07142314266438,240694.303221262,0.0,1.0
1994-11-07,18.13,18.25,18.0,18.0,54000,2.1157691029017,2.12977309034507,2.10059811650473,2.10059811650473,462725.350633635,0.0,1.0
1994-11-08,18.25,18.38,18.25,18.25,29289,2.12977309034507,2.14494407674205,2.12977309034507,2.12977309034507,250977.088790898,0.0,1.0
1994-11-09,17.75,18.38,17.75,18.25,52400,2.07142314266438,2.14494407674205,2.07142314266438,2.12977309034507,449014.969874119,0.0,1.0
1994-11-10,17.38,18.0,17.38,18.0,47393,2.02824418138067,2.10059811650473,2.02824418138067,2.10059811650473,406110.047084812,0.0,1.0
1994-11-11,17.0,17.38,16.88,17.38,43481,1.98389822114335,2.02824418138067,1.96989423369999,2.02824418138067,372588.166127797,0.0,1.0
1994-11-14,17.88,17.88,17.25,17.38,126993,2.08659412906136,2.08659412906136,2.0130731949837,2.02824418138067,1088201.48987069,0.0,1.0
1994-11-15,17.88,18.0,17.75,18.0,60681,2.08659412906136,2.10059811650473,2.07142314266438,2.10059811650473,519974.759292584,0.0,1.0
1994-11-16,17.75,17.88,17.75,17.75,10681,2.07142314266438,2.08659412906136,2.07142314266438,2.07142314266438,91525.3605577379,0.0,1.0
1994-11-17,17.88,17.88,17.88,17.88,16489,2.08659412906136,2.08659412906136,2.08659412906136,2.08659412906136,141294.042714778,0.0,1.0
1994-11-18,17.88,18.0,17.88,17.88,89393,2.08659412906136,2.10059811650473,2.08659412906136,2.08659412906136,766007.542022082,0.0,1.0
1994-11-21,18.0,18.0,17.88,17.88,131689,2.10059811650473,2.10059811650473,2.08659412906136,2.08659412906136,1128441.45739986,0.0,1.0
1994-11-22,18.0,18.0,17.88,17.88,86800,2.10059811650473,2.10059811650473,2.08659412906136,2.08659412906136,743788.156203691,0.0,1.0
1994-11-23,17.5,17.75,17.25,17.63,70593,2.04224816882404,2.07142314266438,2.0130731949837,2.05741915522102,604910.56809778,0.0,1.0
1994-11-25,17.88,17.88,17.63,17.63,10281,2.08659412906136,2.08659412906136,2.05741915522102,2.05741915522102,88097.7653678591,0.0,1.0
1994-11-28,18.13,18.13,17.88,17.88,228000,2.1157691029017,2.1157691029017,2.08659412906136,2.08659412906136,1953729.2582309,0.0,1.0
1994-11-29,18.0,18.13,17.88,18.0,37689,2.10059811650473,2.1157691029017,2.08659412906136,2.10059811650473,322956.587778352,0.0,1.0
1994-11-30,17.63,18.13,17.63,18.0,28281,2.05741915522102,2.1157691029017,2.05741915522102,2.10059811650473,242339.548912403,0.0,1.0
1994-12-01,17.88,17.88,17.63,17.75,15481,2.08659412906136,2.08659412906136,2.05741915522102,2.07142314266438,132656.502836283,0.0,1.0
1994-12-02,17.88,17.88,17.25,17.38,23081,2.08659412906136,2.08659412906136,2.0130731949837,2.02824418138067,197780.81144398,0.0,1.0
1994-12-05,17.88,17.88,17.75,17.75,69689,2.09359612278304,2.09359612278304,2.07837422703574,2.07837422703574,595166.998276452,0.06,1.0
1994-12-06,18.0,18.0,17.75,17.75,32489,2.10764710347286,2.10764710347286,2.07837422703574,2.07837422703574,277466.753820598,0.0,1.0
1994-12-07,17.75,17.88,17.75,17.88,12193,2.07837422703574,2.09359612278304,2.07837422703574,2.09359612278304,104132.233350812,0.0,1.0
1994-12-08,17.63,17.75,17.38,17.75,20193,2.06432324634592,2.07837422703574,2.0350503699088,2.07837422703574,172454.866567125,0.0,1.0
1994-12-09,16.75,16.88,16.75,16.88,23600,1.96128272128725,1.97650461703455,1.96128272128725,1.97650461703455,201551.767988122,0.0,1.0
1994-12-12,17.25,17.38,17.13,17.13,31600,2.01982847416149,2.0350503699088,2.00577749347167,2.00577749347167,269874.401204435,0.0,1.0
1994-12-13,17.13,17.25,17.13,17.25,6281,2.00577749347167,2.01982847416149,2.00577749347167,2.01982847416149,53641.8074039575,0.0,1.0
1994-12-14,17.38,17.75,17.25,17.25,37393,2.0350503699088,2.07837422703574,2.01982847416149,2.01982847416149,319348.527982197,0.0,1.0
1994-12-15,17.25,17.5,17.13,17.5,21200,2.01982847416149,2.04910135059862,2.00577749347167,2.04910135059862,181054.978023229,0.0,1.0
1994-12-16,16.88,17.38,16.88,17.38,57081,1.97650461703455,2.0350503699088,1.97650461703455,2.0350503699088,487490.528327543,0.0,1.0
1994-12-19,16.13,16.88,16.13,16.88,80800,1.88868598772318,1.97650461703455,1.88868598772318,1.97650461703455,690058.595484758,0.0,1.0
1994-12-20,16.63,16.75,16.25,16.25,26489,1.94723174059743,1.96128272128725,1.902736968413,1.902736968413,226224.778908363,0.0,1.0
1994-12-21,16.75,16.88,16.63,16.75,44489,1.96128272128725,1.97650461703455,1.94723174059743,1.96128272128725,379950.703645066,0.0,1.0
1994-12-22,16.5,16.75,16.5,16.75,17289,1.93200984485012,1.96128272128725,1.93200984485012,1.96128272128725,147653.750709604,0.0,1.0
1994-12-23,16.63,16.88,16.63,16.75,10593,1.94723174059743,1.97650461703455,1.94723174059743,1.96128272128725,90467.7067075498,0.0,1.0
1994-12-27,16.75,16.75,16.75,16.75,7393,1.96128272128725,1.96128272128725,1.96128272128725,1.96128272128725,63138.6534210248,0.0,1.0
1994-12-28,16.75,16.75,16.63,16.63,11393,1.96128272128725,1.96128272128725,1.94723174059743,1.94723174059743,97299.970029181,0.0,1.0
1994-12-29,16.88,16.88,16.75,16.75,8593,1.97650461703455,1.97650461703455,1.96128272128725,1.96128272128725,73387.0484034718,0.0,1.0
1994-12-30,16.88,16.88,16.63,16.75,13793,1.97650461703455,1.97650461703455,1.94723174059743,1.96128272128725,117796.759994075,0.0,1.0
1995-01-03,16.5,16.75,16.5,16.75,17200,1.93200984485012,1.96128272128725,1.93200984485012,1.96128272128725,146893.661415072,0.0,1.0
1995-01-04,16.25,16.63,16.25,16.63,25881,1.902736968413,1.94723174059743,1.902736968413,1.94723174059743,221032.258783923,0.0,1.0
1995-01-05,15.88,16.25,15.88,16.25,34889,1.85941311128606,1.902736968413,1.85941311128606,1.902736968413,297963.543785491,0.0,1.0
1995-01-06,16.0,16.25,16.0,16.13,49689,1.87346409197588,1.902736968413,1.87346409197588,1.88868598772318,424360.415235669,0.0,1.0
1995-01-09,15.88,16.0,15.88,15.88,28193,1.85941311128606,1.87346409197588,1.85941311128606,1.85941311128606,240777.499783437,0.0,1.0
1995-01-10,16.38,16.5,16.0,16.0,22489,1.9179588641603,1.93200984485012,1.87346409197588,1.87346409197588,192063.462300207,0.0,1.0
1995-01-11,16.13,16.38,16.13,16.38,24400,1.88868598772318,1.9179588641603,1.88868598772318,1.9179588641603,208384.031309754,0.0,1.0
1995-01-12,16.13,16.13,16.13,16.13,32000,1.88868598772318,1.88868598772318,1.88868598772318,1.88868598772318,273290.532865251,0.0,1.0
1995-01-13,16.63,16.63,16.25,16.25,40000,1.94723174059743,1.94723174059743,1.902736968413,1.902736968413,341613.166081563,0.0,1.0
1995-01-16,16.38,16.75,16.38,16.75,28800,1.9179588641603,1.96128272128725,1.9179588641603,1.96128272128725,245961.479578726,0.0,1.0
1995-01-17,16.0,16.0,16.0,16.0,52489,1.87346409197588,1.87346409197588,1.87346409197588,1.87346409197588,448273.336861378,0.0,1.0
1995-01-18,16.0,16.0,15.88,16.0,22593,1.87346409197588,1.87346409197588,1.85941311128606,1.87346409197588,192951.656532019,0.0,1.0
1995-01-19,16.13,16.25,15.88,15.88,57793,1.88868598772318,1.902736968413,1.85941311128606,1.85941311128606,493571.242683795,0.0,1.0
1995-01-20,16.25,16.25,16.0,16.13,15081,1.902736968413,1.902736968413,1.87346409197588,1.88868598772318,128796.703941901,0.0,1.0
1995-01-23,16.0,16.13,16.0,16.13,14089,1.87346409197588,1.88868598772318,1.87346409197588,1.88868598772318,120324.697423078,0.0,1.0
1995-01-24,15.88,16.0,15.88,16.0,44889,1.85941311128606,1.87346409197588,1.85941311128606,1.87346409197588,383366.835305882,0.0,1.0
1995-01-25,16.13,16.25,16.0,16.0,71481,1.88868598772318,1.902736968413,1.87346409197588,1.87346409197588,610471.268116905,0.0,1.0
1995-01-26,16.13,16.13,15.88,16.13,35200,1.88868598772318,1.88868598772318,1.85941311128606,1.88868598772318,300619.586151776,0.0,1.0
1995-01-27,16.13,16.25,16.0,16.25,22489,1.88868598772318,1.902736968413,1.87346409197588,1.902736968413,192063.462300207,0.0,1.0
1995-01-30,15.88,16.13,15.75,16.0,52089,1.85941311128606,1.88868598772318,1.84419121553875,1.87346409197588,444857.205200563,0.0,1.0
1995-01-31,16.13,16.13,15.75,15.88,61081,1.88868598772318,1.88868598772318,1.84419121553875,1.85941311128606,521651.844935699,0.0,1.0
1995-02-01,16.38,16.38,16.0,16.25,75793,1.9179588641603,1.9179588641603,1.87346409197588,1.902736968413,647297.167420499,0.0,1.0
1995-02-02,16.25,16.5,16.25,16.38,78993,1.902736968413,1.93200984485012,1.902736968413,1.9179588641603,674626.220707023,0.0,1.0
1995-02-03,16.63,16.63,16.38,16.38,40089,1.94723174059743,1.94723174059743,1.9179588641603,1.9179588641603,342373.255376094,0.0,1.0
1995-02-06,17.13,17.13,16.75,16.88,72889,2.00577749347167,2.00577749347167,1.96128272128725,1.97650461703455,622496.051562977,0.0,1.0
1995-02-07,17.63,17.75,17.13,17.13,52281,2.06432324634592,2.07837422703574,2.00577749347167,2.00577749347167,446496.948397755,0.0,1.0
1995-02-08,17.5,17.63,17.5,17.63,15200,2.04910135059862,2.06432324634592,2.04910135059862,2.06432324634592,129813.003110994,0.0,1.0
1995-02-09,18.0,18.0,17.5,17.63,42681,2.10764710347286,2.10764710347286,2.04910135059862,2.06432324634592,364509.78853818,0.0,1.0
1995-02-10,18.0,18.0,17.88,17.88,92593,2.10764710347286,2.10764710347286,2.09359612278304,2.09359612278304,790774.697174755,0.0,1.0
1995-02-13,18.25,18.38,18.0,18.0,70593,2.13691997990999,2.15214187565729,2.10764710347286,2.10764710347286,602887.455829893,0.0,1.0
1995-02-14,18.25,18.5,18.25,18.38,76281,2.13691997990999,2.16619285634711,2.13691997990999,2.15214187565729,651464.848046691,0.0,1.0
1995-02-15,18.5,18.5,18.25,18.25,79793,2.16619285634711,2.16619285634711,2.13691997990999,2.13691997990999,681458.484028653,0.0,1.0
1995-02-16,18.25,18.63,18.25,18.5,68193,2.13691997990999,2.18141475209441,2.13691997990999,2.16619285634711,582390.665864999,0.0,1.0
1995-02-17,18.0,18.13,18.0,18.0,131689,2.10764710347286,2.12286899922017,2.10764710347286,2.10764710347286,1124667.40570287,0.0,1.0
1995-02-21,17.5,17.75,17.5,17.75,70400,2.04910135059862,2.07837422703574,2.04910135059862,2.07837422703574,601239.17230355,0.0,1.0
1995-02-22,17.88,17.88,17.5,17.63,70800,2.09359612278304,2.09359612278304,2.04910135059862,2.06432324634592,604655.303964367,0.0,1.0
1995-02-23,17.88,18.0,17.88,17.88,605289,2.09359612278304,2.10764710347286,2.09359612278304,2.09359612278304,5169367.29210859,0.0,1.0
1995-02-24,17.25,18.0,17.25,18.0,62800,2.01982847416149,2.10764710347286,2.01982847416149,2.10764710347286,536332.670748055,0.0,1.0
1995-02-27,17.5,17.75,17.13,17.13,17081,2.04910135059862,2.07837422703574,2.00577749347167,2.00577749347167,145877.362245979,0.0,1.0
1995-02-28,17.88,17.88,17.38,17.38,40489,2.09359612278304,2.09359612278304,2.0350503699088,2.0350503699088,345789.387036911,0.0,1.0
1995-03-01,17.5,17.88,17.5,17.75,19481,2.04910135059862,2.09359612278304,2.04910135059862,2.07837422703574,166374.152210873,0.0,1.0
1995-03-02,17.63,17.63,17.5,17.5,7481,2.06432324634592,2.06432324634592,2.04910135059862,2.04910135059862,63890.2023864043,0.0,1.0
1995-03-03,17.63,17.75,17.5,17.5,9793,2.06432324634592,2.07837422703574,2.04910135059862,2.04910135059862,83635.4433859187,0.0,1.0
1995-03-06,17.63,17.88,17.63,17.88,36000,2.06432324634592,2.09359612278304,2.06432324634592,2.09359612278304,307451.849473407,0.0,1.0
1995-03-07,17.63,17.88,17.5,17.5,23689,2.06432324634592,2.09359612278304,2.04910135059862,2.04910135059862,202311.857282654,0.0,1.0
1995-03-08,17.63,17.75,17.63,17.75,14400,2.06432324634592,2.07837422703574,2.06432324634592,2.07837422703574,122980.739789363,0.0,1.0
1995-03-09,17.63,17.75,17.63,17.75,11081,2.06432324634592,2.07837422703574,2.06432324634592,2.07837422703574,94635.387333745,0.0,1.0
1995-03-10,17.75,17.75,17.5,17.63,51881,2.07837422703574,2.07837422703574,2.04910135059862,2.06432324634592,443080.816736939,0.0,1.0
1995-03-13,17.63,17.88,17.63,17.63,28193,2.07134873669083,2.10072123721112,2.07134873669083,2.07134873669083,239960.843481176,0.06,1.0
1995-03-14,17.75,17.75,17.63,17.75,38000,2.08544753694057,2.08544753694057,2.07134873669083,2.08544753694057,323431.775699099,0.0,1.0
1995-03-15,17.63,17.75,17.5,17.63,35600,2.07134873669083,2.08544753694057,2.05607503642028,2.07134873669083,303004.505654945,0.0,1.0
1995-03-16,17.63,17.75,17.5,17.5,19881,2.07134873669083,2.08544753694057,2.05607503642028,2.05607503642028,169214.398228257,0.0,1.0
1995-03-17,17.75,17.88,17.63,17.63,45793,2.08544753694057,2.10072123721112,2.07134873669083,2.07134873669083,389760.823804969,0.0,1.0
1995-03-20,17.75,18.0,17.75,18.0,30000,2.08544753694057,2.11482003746086,2.08544753694057,2.11482003746086,255340.87555192,0.0,1.0
1995-03-21,17.75,17.88,17.75,17.75,13689,2.08544753694057,2.10072123721112,2.08544753694057,2.08544753694057,116512.041514341,0.0,1.0
1995-03-22,17.5,17.75,17.5,17.75,43081,2.05607503642028,2.08544753694057,2.05607503642028,2.08544753694057,366678.008655075,0.0,1.0
1995-03-23,17.25,17.63,17.25,17.63,27881,2.02670253589999,2.07134873669083,2.02670253589999,2.07134873669083,237305.298375436,0.0,1.0
1995-03-24,17.25,17.38,17.25,17.25,29081,2.02670253589999,2.04197623617054,2.02670253589999,2.02670253589999,247518.933397513,0.0,1.0
1995-03-27,17.25,17.5,17.25,17.25,95689,2.02670253589999,2.05607503642028,2.02670253589999,2.02670253589999,814443.768022922,0.0,1.0
1995-03-28,17.63,17.63,17.25,17.25,30000,2.07134873669083,2.07134873669083,2.02670253589999,2.02670253589999,255340.87555192,0.0,1.0
1995-03-29,17.63,17.88,17.63,17.75,52800,2.07134873669083,2.10072123721112,2.07134873669083,2.08544753694057,449399.940971379,0.0,1.0
1995-03-30,18.0,18.13,17.63,17.63,71393,2.11482003746086,2.13009373773141,2.07134873669083,2.07134873669083,607651.704275941,0.0,1.0
1995-03-31,18.13,18.25,18.0,18.13,48993,2.13009373773141,2.14419253798115,2.11482003746086,2.13009373773141,416997.18386384,0.0,1.0
1995-04-03,18.0,18.13,18.0,18.0,14089,2.11482003746086,2.13009373773141,2.11482003746086,2.11482003746086,119916.5865217,0.0,1.0
1995-04-04,18.0,18.13,18.0,18.0,21793,2.11482003746086,2.13009373773141,2.11482003746086,2.11482003746086,185488.123363433,0.0,1.0
1995-04-05,18.0,18.13,17.88,17.88,121793,2.11482003746086,2.13009373773141,2.10072123721112,2.10072123721112,1036624.37520317,0.0,1.0
1995-04-06,17.63,18.0,17.63,17.88,64193,2.07134873669083,2.11482003746086,2.07134873669083,2.10072123721112,546369.89414348,0.0,1.0
1995-04-07,17.63,17.75,17.63,17.63,23200,2.07134873669083,2.08544753694057,2.07134873669083,2.07134873669083,197463.610426818,0.0,1.0
1995-04-10,17.63,17.63,17.5,17.63,40800,2.07134873669083,2.07134873669083,2.05607503642028,2.07134873669083,347263.590750611,0.0,1.0
1995-04-11,17.63,17.63,17.38,17.5,40889,2.07134873669083,2.07134873669083,2.04197623617054,2.05607503642028,348021.102014749,0.0,1.0
1995-04-12,17.63,17.63,17.5,17.63,31793,2.07134873669083,2.07134873669083,2.05607503642028,2.07134873669083,270601.748547406,0.0,1.0
1995-04-13,17.63,17.75,17.5,17.5,52489,2.07134873669083,2.08544753694057,2.05607503642028,2.05607503642028,446752.907228158,0.0,1.0
1995-04-17,17.5,17.63,17.38,17.63,19793,2.05607503642028,2.07134873669083,2.04197623617054,2.07134873669083,168465.398326638,0.0,1.0
1995-04-18,17.38,17.63,17.25,17.63,16593,2.04197623617054,2.07134873669083,2.02670253589999,2.07134873669083,141229.038267767,0.0,1.0
1995-04-19,17.25,17.5,17.25,17.5,30681,2.02670253589999,2.05607503642028,2.02670253589999,2.05607503642028,261137.113426949,0.0,1.0
1995-04-20,17.0,17.38,17.0,17.38,26800,1.9973300353797,2.04197623617054,1.9973300353797,2.04197623617054,228104.515493049,0.0,1.0
1995-04-21,16.75,17.13,16.75,17.13,25200,1.96795753485941,2.01260373565025,1.96795753485941,2.01260373565025,214486.335463613,0.0,1.0
1995-04-24,16.75,16.88,16.63,16.75,531600,1.96795753485941,1.98323123512996,1.95385873460967,1.96795753485941,4524640.31478002,0.0,1.0
1995-04-25,16.75,17.0,16.5,16.75,50593,1.96795753485941,1.9973300353797,1.93858503433912,1.96795753485941,430615.363893276,0.0,1.0
1995-04-26,16.5,16.88,16.5,16.75,19481,1.93858503433912,1.98323123512996,1.93858503433912,1.96795753485941,165809.853220899,0.0,1.0
1995-04-27,16.5,16.75,16.38,16.5,71600,1.93858503433912,1.96795753485941,1.92448623408938,1.93858503433912,609413.556317249,0.0,1.0
1995-04-28,16.13,16.38,16.13,16.38,236889,1.89511373356909,1.92448623408938,1.89511373356909,1.92448623408938,2016248.15562063,0.0,1.0
1995-05-01,16.88,16.88,16.25,16.25,35600,1.98323123512996,1.98323123512996,1.90921253381883,1.90921253381883,303004.505654945,0.0,1.0
1995-05-02,16.75,17.25,16.75,16.88,24681,1.96795753485941,2.02670253589999,1.96795753485941,1.98323123512996,210068.938316565,0.0,1.0
1995-05-03,16.25,16.69,16.25,16.69,38281,1.90921253381883,1.96090813473454,1.90921253381883,1.96090813473454,325823.468566768,0.0,1.0
1995-05-04,16.63,16.75,16.25,16.25,22489,1.95385873460967,1.96795753485941,1.90921253381883,1.90921253381883,191412.031676238,0.0,1.0
1995-05-05,16.5,16.63,16.5,16.5,26993,1.93858503433912,1.95385873460967,1.93858503433912,1.93858503433912,229747.208459099,0.0,1.0
1995-05-08,16.75,16.75,16.5,16.56,30000,1.96795753485941,1.96795753485941,1.93858503433912,1.94563443446399,255340.87555192,0.0,1.0
1995-05-09,16.5,16.63,16.5,16.63,28681,1.93858503433912,1.95385873460967,1.93858503433912,1.95385873460967,244114.388390154,0.0,1.0
1995-05-10,16.5,16.63,16.25,16.25,57081,1.93858503433912,1.95385873460967,1.90921253381883,1.90921253381883,485837.083912638,0.0,1.0
1995-05-11,16.88,16.88,16.63,16.63,17793,1.98323123512996,1.98323123512996,1.95385873460967,1.95385873460967,151442.673289844,0.0,1.0
1995-05-12,17.13,17.25,16.88,16.88,29393,2.01260373565025,2.02670253589999,1.98323123512996,1.98323123512996,250174.478503253,0.0,1.0
1995-05-15,17.13,17.25,17.13,17.25,21793,2.01260373565025,2.02670253589999,2.01260373565025,2.02670253589999,185488.123363433,0.0,1.0
1995-05-16,17.38,17.63,17.13,17.13,60193,2.04197623617054,2.07134873669083,2.01260373565025,2.01260373565025,512324.444069891,0.0,1.0
1995-05-17,17.25,17.5,17.25,17.38,9793,2.02670253589999,2.05607503642028,2.02670253589999,2.04197623617054,83351.7731426651,0.0,1.0
1995-05-18,17.13,17.38,17.13,17.38,47881,2.01260373565025,2.04197623617054,2.01260373565025,2.04197623617054,407532.548743383,0.0,1.0
1995-05-19,17.13,17.38,17.0,17.13,26800,2.01260373565025,2.04197623617054,1.9973300353797,2.01260373565025,228104.515493049,0.0,1.0
1995-05-22,17.25,17.38,17.0,17.0,12281,2.02670253589999,2.04197623617054,1.9973300353797,1.9973300353797,104528.043088438,0.0,1.0
1995-05-23,17.25,17.25,17.13,17.25,20000,2.02670253589999,2.02670253589999,2.01260373565025,2.02670253589999,170227.250367947,0.0,1.0
1995-05-24,17.13,17.25,17.13,17.25,15081,2.01260373565025,2.02670253589999,2.01260373565025,2.02670253589999,128359.85813995,0.0,1.0
1995-05-25,17.5,17.5,17.25,17.5,37881,2.05607503642028,2.05607503642028,2.02670253589999,2.05607503642028,322418.923559409,0.0,1.0
1995-05-26,17.13,17.38,17.13,17.38,4681,2.01260373565025,2.04197623617054,2.01260373565025,2.04197623617054,39841.6879486179,0.0,1.0
1995-05-30,17.25,17.25,17.0,17.13,30000,2.02670253589999,2.02670253589999,1.9973300353797,2.01260373565025,255340.87555192,0.0,1.0
1995-05-31,17.25,17.38,17.13,17.38,26400,2.02670253589999,2.04197623617054,2.01260373565025,2.04197623617054,224699.97048569,0.0,1.0
1995-06-01,17.88,17.88,17.63,17.63,47793,2.10072123721112,2.10072123721112,2.07134873669083,2.07134873669083,406783.548841764,0.0,1.0
1995-06-02,17.25,17.88,17.25,17.88,10800,2.02670253589999,2.10072123721112,2.02670253589999,2.10072123721112,91922.7151986912,0.0,1.0
1995-06-05,17.38,17.5,17.13,17.25,44889,2.04197623617054,2.05607503642028,2.01260373565025,2.02670253589999,382066.552088338,0.0,1.0
1995-06-06,17.63,17.75,17.5,17.75,14889,2.07134873669083,2.08544753694057,2.05607503642028,2.08544753694057,126725.676536418,0.0,1.0
1995-06-07,17.5,17.75,17.5,17.63,5481,2.05607503642028,2.08544753694057,2.05607503642028,2.07134873669083,46650.7779633358,0.0,1.0
1995-06-08,17.5,17.5,17.38,17.38,13600,2.05607503642028,2.05607503642028,2.04197623617054,2.04197623617054,115754.530250204,0.0,1.0
1995-06-09,17.0,17.5,17.0,17.38,40800,1.9973300353797,2.05607503642028,1.9973300353797,2.04197623617054,347263.590750611,0.0,1.0
1995-06-12,17.13,17.25,17.13,17.13,24593,2.01260373565025,2.02670253589999,2.01260373565025,2.01260373565025,209319.938414946,0.0,1.0
1995-06-13,17.38,17.38,17.13,17.13,28593,2.04197623617054,2.04197623617054,2.01260373565025,2.01260373565025,243365.388488535,0.0,1.0
1995-06-14,17.0,17.38,17.0,17.38,12193,2.00437943550457,2.04918321112173,2.00437943550457,2.04918321112173,103414.052413594,0.06,1.0
1995-06-15,17.38,17.38,17.0,17.0,38000,2.04918321112173,2.04918321112173,2.00437943550457,2.00437943550457,322294.266523135,0.0,1.0
1995-06-16,17.5,17.63,17.38,17.38,25600,2.06333177184294,2.07865937929091,2.04918321112173,2.04918321112173,217124.558499796,0.0,1.0
1995-06-19,17.63,17.63,17.5,17.5,13600,2.07865937929091,2.07865937929091,2.06333177184294,2.06333177184294,115347.421703017,0.0,1.0
1995-06-20,17.75,17.75,17.5,17.5,26800,2.09280794001212,2.09280794001212,2.06333177184294,2.06333177184294,227302.272179474,0.0,1.0
1995-06-21,17.5,17.88,17.38,17.63,34889,2.06333177184294,2.1081355474601,2.04918321112173,2.07865937929091,295908.54380857,0.0,1.0
1995-06-22,17.38,17.5,17.38,17.5,52000,2.04918321112173,2.06333177184294,2.04918321112173,2.06333177184294,441034.259452711,0.0,1.0
1995-06-23,17.63,17.63,17.38,17.5,33689,2.07865937929091,2.07865937929091,2.04918321112173,2.06333177184294,285730.830128892,0.0,1.0
1995-06-26,17.88,18.0,17.63,17.75,36489,2.1081355474601,2.12228410818131,2.07865937929091,2.09280794001212,309478.828714807,0.0,1.0
1995-06-27,17.88,17.88,17.75,17.88,14681,2.1081355474601,2.1081355474601,2.09280794001212,2.1081355474601,124515.845442793,0.0,1.0
1995-06-28,17.75,17.88,17.63,17.88,34593,2.09280794001212,2.1081355474601,2.07865937929091,2.1081355474601,293398.041100916,0.0,1.0
1995-06-29,17.63,17.88,17.63,17.63,15481,2.07865937929091,2.1081355474601,2.07865937929091,2.07865937929091,131300.987895912,0.0,1.0
1995-06-30,18.0,18.0,17.69,17.69,12993,2.12228410818131,2.12228410818131,2.08573365965152,2.08573365965152,110199.194866713,0.0,1.0
1995-07-03,17.75,18.0,17.63,18.0,19881,2.09280794001212,2.12228410818131,2.07865937929091,2.12228410818131,168619.271388065,0.0,1.0
1995-07-05,17.75,18.0,17.75,17.75,25689,2.09280794001212,2.12228410818131,2.09280794001212,2.09280794001212,217879.405597706,0.0,1.0
1995-07-06,18.0,18.0,17.63,17.63,9200,2.12228410818131,2.12228410818131,2.07865937929091,2.07865937929091,78029.1382108641,0.0,1.0
1995-07-07,18.5,18.88,17.88,18.0,80193,2.18123644451968,2.22604022013684,2.1081355474601,2.12228410818131,680151.160928677,0.0,1.0
1995-07-10,18.63,18.88,18.0,18.38,81393,2.19656405196765,2.22604022013684,2.12228410818131,2.16708788379847,690328.874608357,0.0,1.0
1995-07-11,18.38,18.88,18.38,18.5,50593,2.16708788379847,2.22604022013684,2.16708788379847,2.18123644451968,429100.890163288,0.0,1.0
1995-07-12,18.63,18.63,18.38,18.38,55689,2.19656405196765,2.19656405196765,2.16708788379847,2.16708788379847,472322.247589655,0.0,1.0
1995-07-13,18.5,18.63,18.5,18.63,94281,2.18123644451968,2.19656405196765,2.18123644451968,2.19656405196765,799637.519528096,0.0,1.0
1995-07-14,18.5,18.63,18.25,18.63,15200,2.18123644451968,2.19656405196765,2.15176027635049,2.19656405196765,128917.706609254,0.0,1.0
1995-07-17,19.0,19.5,18.38,18.38,363393,2.24018878085805,2.29914111719642,2.16708788379847,2.16708788379847,3082091.58933267,0.0,1.0
1995-07-18,19.0,19.13,18.88,19.0,66681,2.24018878085805,2.25551638830602,2.22604022013684,2.24018878085805,565550.104895503,0.0,1.0
1995-07-19,18.75,19.0,18.5,19.0,40489,2.21071261268886,2.24018878085805,2.18123644451968,2.24018878085805,343404.540980401,0.0,1.0
1995-07-20,18.88,18.88,18.75,18.88,137600,2.22604022013684,2.22604022013684,2.21071261268886,2.22604022013684,1167044.5019364,0.0,1.0
1995-07-21,18.75,18.88,18.75,18.88,25600,2.21071261268886,2.22604022013684,2.21071261268886,2.22604022013684,217124.558499796,0.0,1.0
1995-07-24,18.5,18.75,18.5,18.75,30593,2.18123644451968,2.21071261268886,2.18123644451968,2.21071261268886,259472.328835322,0.0,1.0
1995-07-25,18.63,18.63,18.5,18.5,46281,2.19656405196765,2.19656405196765,2.18123644451968,2.18123644451968,392528.97234098,0.0,1.0
1995-07-26,18.25,18.63,18.25,18.63,38400,2.15176027635049,2.19656405196765,2.15176027635049,2.19656405196765,325686.837749695,0.0,1.0
1995-07-27,18.25,18.38,18.25,18.38,37481,2.15176027635049,2.16708788379847,2.15176027635049,2.16708788379847,317892.405356675,0.0,1.0
1995-07-28,18.38,18.5,18.0,18.38,51200,2.16708788379847,2.18123644451968,2.12228410818131,2.16708788379847,434249.116999592,0.0,1.0
1995-07-31,18.13,18.25,18.0,18.25,745481,2.13761171562928,2.15176027635049,2.12228410818131,2.15176027635049,6322743.47636667,0.0,1.0
1995-08-01,17.75,18.13,17.75,18.13,24193,2.09280794001212,2.13761171562928,2.09280794001212,2.13761171562928,205191.189210374,0.0,1.0
1995-08-02,17.5,17.88,17.5,17.75,74193,2.06333177184294,2.1081355474601,2.06333177184294,2.09280794001212,629262.592530287,0.0,1.0
1995-08-03,18.0,18.0,17.38,17.38,92800,2.12228410818131,2.12228410818131,2.04918321112173,2.04918321112173,787076.52456176,0.0,1.0
1995-08-04,18.0,18.25,17.75,17.88,74089,2.12228410818131,2.15176027635049,2.09280794001212,2.1081355474601,628380.524011382,0.0,1.0
1995-08-07,17.75,18.0,17.75,17.88,39081,2.09280794001212,2.12228410818131,2.09280794001212,2.1081355474601,331462.690262912,0.0,1.0
1995-08-08,17.5,17.75,17.38,17.63,107289,2.06333177184294,2.09280794001212,2.04918321112173,2.07865937929091,909963.935815805,0.0,1.0
1995-08-09,17.88,18.13,17.38,17.38,50993,2.1081355474601,2.13761171562928,2.04918321112173,2.04918321112173,432493.461389848,0.0,1.0
1995-08-10,17.75,18.13,17.75,18.0,35881,2.09280794001212,2.13761171562928,2.09280794001212,2.12228410818131,304322.120450437,0.0,1.0
1995-08-11,17.75,18.0,17.75,17.75,16593,2.09280794001212,2.12228410818131,2.09280794001212,2.09280794001212,140732.335905747,0.0,1.0
1995-08-14,17.88,17.88,17.5,17.88,22593,2.1081355474601,2.1081355474601,2.06333177184294,2.1081355474601,191620.904304136,0.0,1.0
1995-08-15,18.0,18.0,17.75,18.0,20593,2.12228410818131,2.12228410818131,2.09280794001212,2.12228410818131,174658.04817134,0.0,1.0
1995-08-16,17.75,17.88,17.38,17.75,62681,2.09280794001212,2.1081355474601,2.04918321112173,2.09280794001212,531624.392629912,0.0,1.0
1995-08-17,18.25,18.25,17.75,17.88,48993,2.15176027635049,2.15176027635049,2.09280794001212,2.1081355474601,415530.605257052,0.0,1.0
1995-08-18,18.13,18.38,18.0,18.38,40193,2.13761171562928,2.16708788379847,2.12228410818131,2.16708788379847,340894.038272747,0.0,1.0
1995-08-21,18.13,18.25,18.0,18.0,51600,2.13761171562928,2.15176027635049,2.12228410818131,2.12228410818131,437641.688226152,0.0,1.0
1995-08-22,17.63,18.13,17.38,18.0,39689,2.07865937929091,2.13761171562928,2.04918321112173,2.12228410818131,336619.398527282,0.0,1.0
1995-08-23,18.25,18.25,17.5,17.5,68800,2.15176027635049,2.15176027635049,2.06333177184294,2.06333177184294,583522.250968203,0.0,1.0
1995-08-24,18.13,18.25,18.0,18.13,18281,2.13761171562928,2.15176027635049,2.12228410818131,2.13761171562928,155048.986481827,0.0,1.0
1995-08-25,18.0,18.13,17.88,18.13,15200,2.12228410818131,2.13761171562928,2.1081355474601,2.13761171562928,128917.706609254,0.0,1.0
1995-08-28,17.75,18.0,17.63,18.0,20593,2.09280794001212,2.12228410818131,2.07865937929091,2.12228410818131,174658.04817134,0.0,1.0
1995-08-29,17.63,17.63,17.38,17.63,16400,2.07865937929091,2.07865937929091,2.04918321112173,2.07865937929091,139095.420288932,0.0,1.0
1995-08-30,17.63,17.75,17.5,17.5,48089,2.07865937929091,2.09280794001212,2.06333177184294,2.06333177184294,407863.394285028,0.0,1.0
1995-08-31,17.5,17.63,17.38,17.63,30089,2.06333177184294,2.07865937929091,2.04918321112173,2.07865937929091,255197.689089858,0.0,1.0
1995-09-01,17.5,17.63,17.38,17.5,37081,2.06333177184294,2.07865937929091,2.04918321112173,2.06333177184294,314499.834130115,0.0,1.0
1995-09-05,17.63,17.88,17.25,17.38,79689,2.07865937929091,2.1081355474601,2.03385560367375,2.04918321112173,675876.521183214,0.0,1.0
1995-09-06,17.63,17.75,17.5,17.75,38000,2.07865937929091,2.09280794001212,2.06333177184294,2.09280794001212,322294.266523136,0.0,1.0
1995-09-07,17.13,17.63,16.5,17.63,70281,2.01970704295254,2.07865937929091,1.9454270991662,2.07865937929091,596083.245934539,0.0,1.0
1995-09-08,17.38,17.38,17.13,17.13,54800,2.04918321112173,2.04918321112173,2.01970704295254,2.01970704295254,464782.258038626,0.0,1.0
1995-09-11,17.38,17.5,17.25,17.38,6800,2.04918321112173,2.06333177184294,2.03385560367375,2.04918321112173,57673.7108515083,0.0,1.0
1995-09-12,17.38,17.38,17.13,17.25,21689,2.04918321112173,2.04918321112173,2.01970704295254,2.03385560367375,183953.693332112,0.0,1.0
1995-09-13,17.5,17.63,17.5,17.5,18489,2.07040605220354,2.08578621144848,2.07040605220354,2.07040605220354,156277.315580505,0.06,1.0
1995-09-14,17.13,17.5,17.13,17.5,21881,2.0266317528141,2.07040605220354,2.0266317528141,2.07040605220354,184948.020023637,0.0,1.0
1995-09-15,17.13,17.25,16.75,17.25,51481,2.0266317528141,2.04082882288635,1.98167436425196,2.04082882288635,435140.488041535,0.0,1.0
1995-09-18,17.0,17.13,16.88,17.0,21689,2.01125159356916,2.0266317528141,1.9970545234969,2.01125159356916,183325.149960818,0.0,1.0
1995-09-19,17.13,17.13,17.0,17.0,38889,2.0266317528141,2.0266317528141,2.01125159356916,2.01125159356916,328707.259755002,0.0,1.0
1995-09-20,16.88,17.13,16.88,17.0,20089,1.9970545234969,2.0266317528141,1.9970545234969,2.01125159356916,169801.232770662,0.0,1.0
1995-09-21,16.63,17.0,16.63,17.0,48193,1.96747729417971,2.01125159356916,1.96747729417971,2.01125159356916,407348.838215764,0.0,1.0
1995-09-22,16.75,16.75,16.63,16.75,42000,1.98167436425196,1.98167436425196,1.96747729417971,1.98167436425196,355002.826241614,0.0,1.0
1995-09-25,16.63,16.75,16.5,16.75,7200,1.96747729417971,1.98167436425196,1.95209713493477,1.98167436425196,60857.6273557052,0.0,1.0
1995-09-26,16.38,16.75,16.38,16.5,18800,1.93790006486252,1.98167436425196,1.93790006486252,1.95209713493477,158906.026984341,0.0,1.0
1995-09-27,16.63,16.63,16.13,16.25,44681,1.96747729417971,1.96747729417971,1.90832283554532,1.92251990561758,377663.83998337,0.0,1.0
1995-09-28,16.63,16.75,16.63,16.75,10193,1.96747729417971,1.98167436425196,1.96747729417971,1.98167436425196,86155.8049495421,0.0,1.0
1995-09-29,17.13,17.13,16.5,16.5,64000,2.0266317528141,2.0266317528141,1.95209713493477,1.95209713493477,540956.687606268,0.0,1.0
1995-10-02,17.13,17.25,17.0,17.0,95081,2.0266317528141,2.04082882288635,2.01125159356916,2.01125159356916,803667.231473305,0.0,1.0
1995-10-03,16.75,17.25,16.75,17.25,38000,1.98167436425196,2.04082882288635,1.98167436425196,2.04082882288635,321193.033266222,0.0,1.0
1995-10-04,16.75,17.0,16.75,16.88,39289,1.98167436425196,2.01125159356916,1.98167436425196,1.9970545234969,332088.239052542,0.0,1.0
1995-10-05,16.75,16.88,16.63,16.63,54681,1.98167436425196,1.9970545234969,1.96747729417971,1.96747729417971,462188.32242185,0.0,1.0
1995-10-06,17.0,17.0,16.75,16.75,51881,2.01125159356916,2.01125159356916,1.98167436425196,1.98167436425196,438521.467339074,0.0,1.0
1995-10-09,16.75,16.88,16.75,16.88,17793,1.98167436425196,1.9970545234969,1.98167436425196,1.9970545234969,150394.411602787,0.0,1.0
1995-10-10,16.75,16.88,16.63,16.63,60000,1.98167436425196,1.9970545234969,1.96747729417971,1.96747729417971,507146.894630878,0.0,1.0
1995-10-11,17.13,17.13,16.63,16.63,13200,2.0266317528141,2.0266317528141,1.96747729417971,1.96747729417971,111572.316818793,0.0,1.0
1995-10-12,17.25,17.38,17.25,17.25,22800,2.04082882288635,2.05620898213129,2.04082882288635,2.04082882288635,192715.819959733,0.0,1.0
1995-10-13,17.5,17.5,17.25,17.25,41200,2.07040605220354,2.07040605220354,2.04082882288635,2.04082882288635,348240.867646536,0.0,1.0
1995-10-16,17.75,17.75,17.5,17.5,61689,2.09998328152074,2.09998328152074,2.07040605220354,2.07040605220354,521423.079714735,0.0,1.0
1995-10-17,17.75,17.88,17.75,17.88,28800,2.09998328152074,2.11536344076568,2.09998328152074,2.11536344076568,243430.50942282,0.0,1.0
1995-10-18,17.88,17.88,17.75,17.75,18993,2.11536344076568,2.11536344076568,2.09998328152074,2.09998328152074,160537.349495404,0.0,1.0
1995-10-19,17.63,17.88,17.63,17.88,22489,2.08578621144848,2.11536344076568,2.08578621144848,2.11536344076568,190087.108555897,0.0,1.0
1995-10-20,17.88,18.13,17.75,17.75,60193,2.11536344076568,2.14494067008287,2.09998328152074,2.09998328152074,508778.217141939,0.0,1.0
1995-10-23,17.75,17.88,17.75,17.75,7200,2.09998328152074,2.11536344076568,2.09998328152074,2.09998328152074,60857.6273557051,0.0,1.0
1995-10-24,17.63,17.75,17.5,17.75,140593,2.08578621144848,2.09998328152074,2.07040605220354,2.09998328152074,1188355.05594732,0.0,1.0
1995-10-25,17.75,17.88,17.75,17.75,15393,2.09998328152074,2.11536344076568,2.09998328152074,2.09998328152074,130108.535817551,0.0,1.0
1995-10-26,17.75,17.75,17.63,17.75,10000,2.09998328152074,2.09998328152074,2.08578621144848,2.09998328152074,84524.4824384793,0.0,1.0
1995-10-27,17.63,17.75,17.63,17.63,12000,2.08578621144848,2.09998328152074,2.08578621144848,2.08578621144848,101429.378926176,0.0,1.0
1995-10-30,17.63,17.75,17.63,17.75,11200,2.08578621144848,2.09998328152074,2.08578621144848,2.09998328152074,94667.4203310972,0.0,1.0
1995-10-31,17.63,17.88,17.63,17.75,57081,2.08578621144848,2.11536344076568,2.08578621144848,2.09998328152074,482474.198207085,0.0,1.0
1995-11-01,17.75,17.88,17.63,17.75,101481,2.09998328152074,2.11536344076568,2.08578621144848,2.09998328152074,857762.900233932,0.0,1.0
1995-11-02,17.88,17.88,17.63,17.63,39289,2.11536344076568,2.11536344076568,2.08578621144848,2.08578621144848,332088.239052542,0.0,1.0
1995-11-03,18.25,18.38,17.88,18.0,47200,2.15913774015512,2.17451789940006,2.11536344076568,2.12956051083793,398955.557109624,0.0,1.0
1995-11-06,18.0,18.25,18.0,18.25,52400,2.12956051083793,2.15913774015512,2.12956051083793,2.15913774015512,442908.287977632,0.0,1.0
1995-11-07,18.0,18.0,17.88,18.0,7289,2.12956051083793,2.12956051083793,2.11536344076568,2.12956051083793,61609.8952494077,0.0,1.0
1995-11-08,17.75,18.0,17.75,18.0,4193,2.09998328152074,2.12956051083793,2.09998328152074,2.12956051083793,35441.1154864544,0.0,1.0
1995-11-09,17.75,17.75,17.63,17.75,29881,2.09998328152074,2.09998328152074,2.08578621144848,2.09998328152074,252567.60597442,0.0,1.0
1995-11-10,17.88,18.13,17.75,17.75,28593,2.11536344076568,2.14494067008287,2.09998328152074,2.09998328152074,241680.852636344,0.0,1.0
1995-11-13,17.75,18.0,17.75,17.88,28489,2.09998328152074,2.12956051083793,2.09998328152074,2.11536344076568,240801.798018984,0.0,1.0
1995-11-14,17.75,17.75,17.63,17.63,18889,2.09998328152074,2.09998328152074,2.08578621144848,2.08578621144848,159658.294878044,0.0,1.0
1995-11-15,17.75,17.75,17.63,17.63,25481,2.09998328152074,2.09998328152074,2.08578621144848,2.08578621144848,215376.833701489,0.0,1.0
1995-11-16,17.75,18.0,17.63,17.75,37600,2.09998328152074,2.12956051083793,2.08578621144848,2.09998328152074,317812.053968682,0.0,1.0
1995-11-17,17.88,17.88,17.75,17.75,12993,2.11536344076568,2.11536344076568,2.09998328152074,2.09998328152074,109822.660032316,0.0,1.0
1995-11-20,17.88,18.0,17.75,17.75,17689,2.11536344076568,2.12956051083793,2.09998328152074,2.09998328152074,149515.356985426,0.0,1.0
1995-11-21,17.88,17.88,17.75,17.88,17481,2.11536344076568,2.11536344076568,2.09998328152074,2.11536344076568,147757.247750706,0.0,1.0
1995-11-22,17.75,18.0,17.75,17.88,41393,2.09998328152074,2.12956051083793,2.09998328152074,2.11536344076568,349872.190157598,0.0,1.0
1995-11-24,18.0,18.13,18.0,18.0,3881,2.12956051083793,2.14494067008287,2.12956051083793,2.12956051083793,32803.9516343739,0.0,1.0
1995-11-27,18.0,18.0,17.88,18.0,18489,2.12956051083793,2.12956051083793,2.11536344076568,2.12956051083793,156277.315580505,0.0,1.0
1995-11-28,17.88,18.0,17.88,18.0,11689,2.11536344076568,2.12956051083793,2.11536344076568,2.12956051083793,98800.6675223385,0.0,1.0
1995-11-29,18.0,18.0,17.88,18.0,6889,2.12956051083793,2.12956051083793,2.11536344076568,2.12956051083793,58228.9159518685,0.0,1.0
1995-11-30,17.63,18.0,17.38,18.0,54489,2.08578621144848,2.12956051083793,2.05620898213129,2.12956051083793,460565.452359032,0.0,1.0
1995-12-01,18.0,18.0,17.63,17.75,74489,2.12956051083793,2.12956051083793,2.08578621144848,2.09998328152074,629614.41723599,0.0,1.0
1995-12-04,17.88,18.0,17.63,18.0,111600,2.11536344076568,2.12956051083793,2.08578621144848,2.12956051083793,943293.22401343,0.0,1.0
1995-12-05,17.75,17.88,17.63,17.75,114993,2.09998328152074,2.11536344076568,2.08578621144848,2.09998328152074,971972.380904805,0.0,1.0
1995-12-06,17.75,17.75,17.75,17.75,42193,2.10708181655686,2.10708181655686,2.10708181655686,2.10708181655686,355432.686151601,0.06,1.0
1995-12-07,17.75,17.88,17.75,17.88,316489,2.10708181655686,2.12251396507249,2.10708181655686,2.12251396507249,2666094.74100998,0.0,1.0
1995-12-08,17.88,17.88,17.75,17.88,16089,2.12251396507249,2.12251396507249,2.10708181655686,2.12251396507249,135533.299066032,0.0,1.0
1995-12-11,17.63,17.88,17.63,17.75,21793,2.09283675638859,2.12251396507249,2.09283675638859,2.10708181655686,183583.640160734,0.0,1.0
1995-12-12,17.5,17.63,17.5,17.5,16400,2.07740460787296,2.09283675638859,2.07740460787296,2.07740460787296,138153.154620109,0.0,1.0
1995-12-13,17.75,17.75,17.5,17.5,20193,2.10708181655686,2.10708181655686,2.07740460787296,2.07740460787296,170105.283612431,0.0,1.0
1995-12-14,17.75,17.75,17.63,17.75,11600,2.10708181655686,2.10708181655686,2.09283675638859,2.10708181655686,97718.084975199,0.0,1.0
1995-12-15,17.88,18.0,17.75,17.75,62400,2.12251396507249,2.13675902524076,2.10708181655686,2.10708181655686,525655.905383829,0.0,1.0
1995-12-18,17.88,17.88,17.75,17.75,12489,2.12251396507249,2.12251396507249,2.10708181655686,2.10708181655686,105206.99683235,0.0,1.0
1995-12-19,17.88,17.88,17.75,17.75,25793,2.12251396507249,2.12251396507249,2.10708181655686,2.10708181655686,217279.531531492,0.0,1.0
1995-12-20,17.75,17.88,17.75,17.88,19393,2.10708181655686,2.12251396507249,2.10708181655686,2.12251396507249,163366.105338279,0.0,1.0
1995-12-21,18.0,18.13,17.88,17.88,37081,2.13675902524076,2.15219117375639,2.12251396507249,2.12251396507249,312369.336979772,0.0,1.0
1995-12-22,18.13,18.13,18.0,18.13,12993,2.15219117375639,2.15219117375639,2.13675902524076,2.15219117375639,109452.679145065,0.0,1.0
1995-12-26,18.5,18.5,18.13,18.13,47689,2.19611344260856,2.19611344260856,2.15219117375639,2.15219117375639,401730.840895023,0.0,1.0
1995-12-27,18.75,18.75,18.38,18.5,72800,2.22579065129246,2.22579065129246,2.18186838244029,2.19611344260856,613265.2229478,0.0,1.0
1995-12-28,19.13,19.13,18.75,18.75,56193,2.27090000849199,2.27090000849199,2.22579065129246,2.22579065129246,473368.305949254,0.0,1.0
1995-12-29,18.75,19.25,18.25,19.25,89881,2.22579065129246,2.28514506866026,2.16643623392466,2.28514506866026,757155.103073781,0.0,1.0
1996-01-02,18.63,18.63,18.5,18.63,40889,2.21154559112419,2.21154559112419,2.19611344260856,2.21154559112419,344447.825564733,0.0,1.0
1996-01-03,18.5,18.88,18.5,18.75,53393,2.19611344260856,2.24122279980809,2.19611344260856,2.22579065129246,449781.181989724,0.0,1.0
1996-01-04,18.625,18.625,18.5,18.625,47481,2.21095204695051,2.21095204695051,2.19611344260856,2.21095204695051,399978.654543743,0.0,1.0
1996-01-05,18.5,18.875,18.5,18.75,92400,2.19611344260856,2.24062925563441,2.19611344260856,2.22579065129246,778375.090664516,0.0,1.0
1996-01-08,18.5,18.5,18.13,18.13,3793,2.19611344260856,2.19611344260856,2.15219117375639,2.15219117375639,31952.1289923215,0.0,1.0
1996-01-09,18.25,18.5,18.25,18.5,4593,2.16643623392466,2.19611344260856,2.16643623392466,2.19611344260856,38691.3072664732,0.0,1.0
1996-01-10,18.5,18.5,18.125,18.125,61393,2.19611344260856,2.19611344260856,2.15159762958271,2.15159762958271,517172.96473124,0.0,1.0
1996-01-11,18.25,18.5,18.25,18.5,27600,2.16643623392466,2.19611344260856,2.16643623392466,2.19611344260856,232501.650458232,0.0,1.0
1996-01-12,18.0,18.125,17.875,18.125,68000,2.13675902524076,2.15159762958271,2.12192042089881,2.15159762958271,572830.153302891,0.0,1.0
1996-01-15,17.62,17.75,17.5,17.62,21200,2.09164966804123,2.10708181655686,2.07740460787296,2.09164966804123,178588.224265019,0.0,1.0
1996-01-16,17.5,17.75,17.37,17.75,136593,2.07740460787296,2.10708181655686,2.06197245935734,2.10708181655686,1150655.7225015,0.0,1.0
1996-01-17,17.625,17.75,17.5,17.625,87200,2.09224321221491,2.10708181655686,2.07740460787296,2.09224321221491,734570.431882531,0.0,1.0
1996-01-18,17.5,17.75,17.375,17.75,66593,2.07740460787296,2.10708181655686,2.06256600353101,2.10708181655686,560977.623513227,0.0,1.0
1996-01-19,17.625,17.625,16.875,17.5,27393,2.09224321221491,2.09224321221491,2.00321158616321,2.07740460787296,230757.888079795,0.0,1.0
1996-01-22,17.75,17.75,17.5,17.5,43600,2.10708181655686,2.10708181655686,2.07740460787296,2.07740460787296,367285.215941265,0.0,1.0
1996-01-23,17.62,17.75,17.62,17.75,13600,2.09164966804123,2.10708181655686,2.09164966804123,2.10708181655686,114566.030660578,0.0,1.0
1996-01-24,17.75,17.75,17.5,17.5,41289,2.10708181655686,2.10708181655686,2.07740460787296,2.07740460787296,347817.41470181,0.0,1.0
1996-01-25,17.625,17.75,17.625,17.75,29481,2.09224321221491,2.10708181655686,2.09224321221491,2.10708181655686,248347.143375331,0.0,1.0
1996-01-26,17.625,17.75,17.625,17.75,100400,2.09224321221491,2.10708181655686,2.09224321221491,2.10708181655686,845766.873406033,0.0,1.0
1996-01-29,17.13,17.37,17.0,17.37,81689,2.03348233902079,2.06197245935734,2.01805019050516,2.06197245935734,688145.917546468,0.0,1.0
1996-01-30,16.88,17.25,16.88,17.13,64681,2.00380513033689,2.04772739918906,2.00380513033689,2.03348233902079,544870.987438004,0.0,1.0
1996-01-31,17.125,17.375,17.0,17.375,100281,2.03288879484711,2.06256600353101,2.01805019050516,2.06256600353101,844764.420637754,0.0,1.0
1996-02-01,16.875,17.25,16.875,17.125,40000,2.00321158616321,2.04772739918906,2.00321158616321,2.03288879484711,336958.913707583,0.0,1.0
1996-02-02,16.875,17.0,16.625,16.875,231600,2.00321158616321,2.01805019050516,1.97353437747931,2.00321158616321,1950992.11036691,0.0,1.0
1996-02-05,16.875,16.875,16.625,16.75,47081,2.00321158616321,2.00321158616321,1.97353437747931,1.98837298182126,396609.065406668,0.0,1.0
1996-02-06,17.0,17.375,16.875,17.0,75393,2.01805019050516,2.06256600353101,2.00321158616321,2.01805019050516,635108.584528895,0.0,1.0
1996-02-07,17.125,17.375,17.0,17.125,45393,2.03288879484711,2.06256600353101,2.01805019050516,2.03288879484711,382389.399248208,0.0,1.0
1996-02-08,17.125,17.125,17.0,17.125,86489,2.03288879484711,2.03288879484711,2.01805019050516,2.03288879484711,728580.987191379,0.0,1.0
1996-02-09,17.125,17.125,16.875,17.125,45600,2.03288879484711,2.03288879484711,2.00321158616321,2.03288879484711,384133.161626645,0.0,1.0
1996-02-12,17.0,17.125,16.875,17.0,55600,2.01805019050516,2.03288879484711,2.00321158616321,2.01805019050516,468372.890053541,0.0,1.0
1996-02-13,17.0,17.125,16.875,17.0,39393,2.01805019050516,2.03288879484711,2.00321158616321,2.01805019050516,331845.562192071,0.0,1.0
1996-02-14,16.875,17.0,16.875,17.0,49881,2.00321158616321,2.01805019050516,2.00321158616321,2.01805019050516,420196.189366199,0.0,1.0
1996-02-15,16.75,17.0,16.75,16.875,30800,1.98837298182126,2.01805019050516,1.98837298182126,2.00321158616321,259458.363554839,0.0,1.0
1996-02-16,17.0,17.0,16.5,16.5,51793,2.01805019050516,2.01805019050516,1.95869577313736,1.95869577313736,436302.825441421,0.0,1.0
1996-02-20,16.875,17.0,16.75,17.0,43081,2.00321158616321,2.01805019050516,1.98837298182126,2.01805019050516,362913.17403591,0.0,1.0
1996-02-21,16.625,16.75,16.625,16.75,22193,1.97353437747931,1.98837298182126,1.97353437747931,1.98837298182126,186953.22929781,0.0,1.0
1996-02-22,17.375,17.375,16.75,16.75,63200,2.06256600353101,2.06256600353101,1.98837298182126,1.98837298182126,532395.083657981,0.0,1.0
1996-02-23,17.375,17.5,17.0,17.375,52281,2.06256600353101,2.07740460787296,2.01805019050516,2.06256600353101,440413.724188654,0.0,1.0
1996-02-26,17.25,17.375,17.125,17.375,27793,2.04772739918906,2.06256600353101,2.03288879484711,2.06256600353101,234127.477216871,0.0,1.0
1996-02-27,17.25,17.25,17.0,17.125,110000,2.04772739918906,2.04772739918906,2.01805019050516,2.03288879484711,926637.012695853,0.0,1.0
1996-02-28,16.875,17.25,16.875,17.25,63881,2.00321158616321,2.04772739918906,2.00321158616321,2.04772739918906,538131.809163853,0.0,1.0
1996-02-29,16.625,17.0,16.625,17.0,30193,1.97353437747931,2.01805019050516,1.97353437747931,2.01805019050516,254345.012039327,0.0,1.0
1996-03-01,17.0,17.13,16.75,16.75,159200,2.01805019050516,2.03348233902079,1.98837298182126,1.98837298182126,1341096.47655618,0.0,1.0
1996-03-04,17.5,17.5,17.13,17.13,31289,2.07740460787296,2.07740460787296,2.03348233902079,2.03348233902079,263577.686274914,0.0,1.0
1996-03-05,17.62,17.75,17.5,17.62,18593,2.09164966804123,2.10708181655686,2.07740460787296,2.09164966804123,156626.927064127,0.0,1.0
1996-03-06,17.5,17.5,17.125,17.125,21689,2.07740460787296,2.07740460787296,2.03288879484711,2.03288879484711,182707.546985094,0.0,1.0
1996-03-07,17.625,17.75,17.5,17.625,43081,2.09224321221491,2.10708181655686,2.07740460787296,2.09224321221491,362913.17403591,0.0,1.0
1996-03-08,17.375,17.75,17.375,17.625,51600,2.06256600353101,2.10708181655686,2.06256600353101,2.09224321221491,434676.998682782,0.0,1.0
1996-03-11,16.88,17.0,16.75,16.75,20193,2.00380513033689,2.01805019050516,1.98837298182126,1.98837298182126,170105.283612431,0.0,1.0
1996-03-12,17.05,17.13,17.0,17.0,419289,2.02398563224194,2.03348233902079,2.01805019050516,2.01805019050516,3532079.14923847,0.0,1.0
1996-03-13,16.875,17.0,16.75,16.75,21289,2.01033411624735,2.0252254800714,1.9954427524233,1.9954427524233,178702.570929159,0.06,1.0
1996-03-14,17.0469,17.125,17.0,17.0,102489,2.03081271977819,2.04011684389546,2.0252254800714,2.0252254800714,860305.688005945,0.0,1.0
1996-03-15,17.0,17.0,16.875,16.875,48193,2.0252254800714,2.0252254800714,2.01033411624735,2.01033411624735,404538.16528672,0.0,1.0
1996-03-18,17.37,17.37,17.13,17.13,33689,2.06930391699061,2.06930391699061,2.04071249844842,2.04071249844842,282789.746443347,0.0,1.0
1996-03-19,18.0,18.0,17.37,17.37,91793,2.14435639066384,2.14435639066384,2.06930391699061,2.06930391699061,770522.104997899,0.0,1.0
1996-03-20,17.375,17.375,17.125,17.125,18193,2.06989957154357,2.06989957154357,2.04011684389546,2.04011684389546,152714.353558842,0.0,1.0
1996-03-21,18.0,18.0,17.375,17.75,27393,2.14435639066384,2.14435639066384,2.06989957154357,2.11457366301573,229940.322488724,0.0,1.0
1996-03-22,17.75,17.875,17.75,17.875,6489,2.11457366301573,2.12946502683979,2.11457366301573,2.12946502683979,54469.4904767398,0.0,1.0
1996-03-25,17.62,17.75,17.5,17.75,9689,2.09908664463871,2.11457366301573,2.08479093536762,2.11457366301573,81330.6970610467,0.0,1.0
1996-03-26,17.5,17.62,17.25,17.5,14489,2.08479093536762,2.09908664463871,2.05500820771951,2.08479093536762,121622.506937507,0.0,1.0
1996-03-27,17.625,17.75,17.5,17.75,13289,2.09968229919168,2.11457366301573,2.08479093536762,2.11457366301573,111549.554468392,0.0,1.0
1996-03-28,17.5,17.625,17.25,17.5,34193,2.08479093536762,2.09968229919168,2.05500820771951,2.08479093536762,287020.386480377,0.0,1.0
1996-03-29,17.625,17.75,17.375,17.375,20889,2.09968229919168,2.11457366301573,2.06989957154357,2.06989957154357,175344.92010612,0.0,1.0
1996-04-01,17.75,17.75,17.5,17.5,12400,2.11457366301573,2.11457366301573,2.08479093536762,2.08479093536762,104087.175514189,0.0,1.0
1996-04-02,17.75,17.75,17.5,17.5,17689,2.11457366301573,2.11457366301573,2.08479093536762,2.08479093536762,148483.713521814,0.0,1.0
1996-04-03,17.875,17.875,17.625,17.625,64593,2.12946502683979,2.12946502683979,2.09968229919168,2.09968229919168,542201.84903129,0.0,1.0
1996-04-04,18.0,18.25,17.75,17.75,19081,2.14435639066384,2.17413911831195,2.11457366301573,2.11457366301573,160168.338385987,0.0,1.0
1996-04-08,17.37,17.37,17.37,17.37,57793,2.06930391699061,2.06930391699061,2.06930391699061,2.06930391699061,485121.785039638,0.0,1.0
1996-04-09,17.375,17.375,17.375,17.375,18489,2.06989957154357,2.06989957154357,2.06989957154357,2.06989957154357,155199.01516789,0.0,1.0
1996-04-10,17.625,17.625,17.375,17.5,39793,2.09968229919168,2.09968229919168,2.06989957154357,2.08479093536762,334027.498002913,0.0,1.0
1996-04-11,17.5,17.625,17.5,17.5,8193,2.08479093536762,2.09968229919168,2.08479093536762,2.08479093536762,68773.0829828832,0.0,1.0
1996-04-12,17.5,17.625,17.5,17.5,21881,2.08479093536762,2.09968229919168,2.08479093536762,2.08479093536762,183671.894147256,0.0,1.0
1996-04-15,17.88,17.88,17.62,17.62,15689,2.13006068139275,2.13006068139275,2.09908664463871,2.09908664463871,131695.459406622,0.0,1.0
1996-04-16,17.875,17.875,17.625,17.75,38800,2.12946502683979,2.12946502683979,2.09968229919168,2.11457366301573,325692.12983472,0.0,1.0
1996-04-17,17.75,17.875,17.625,17.75,44193,2.11457366301573,2.12946502683979,2.09968229919168,2.11457366301573,370961.657056335,0.0,1.0
1996-04-18,17.75,17.75,17.625,17.75,17793,2.11457366301573,2.11457366301573,2.09968229919168,2.11457366301573,149356.702735804,0.0,1.0
1996-04-19,17.75,17.75,17.625,17.75,16800,2.11457366301573,2.11457366301573,2.09968229919168,2.11457366301573,141021.334567611,0.0,1.0
1996-04-22,17.88,18.25,17.62,18.0,82089,2.13006068139275,2.17413911831195,2.09908664463871,2.14435639066384,689065.496030988,0.0,1.0
1996-04-23,17.875,18.25,17.625,18.0,47481,2.12946502683979,2.17413911831195,2.09968229919168,2.14435639066384,398561.54682171,0.0,1.0
1996-04-24,17.625,18.0,17.625,18.0,47600,2.09968229919168,2.14435639066384,2.09968229919168,2.14435639066384,399560.447941564,0.0,1.0
1996-04-25,18.125,18.25,17.625,17.625,75600,2.15924775448789,2.17413911831195,2.09968229919168,2.09968229919168,634596.00555425,0.0,1.0
1996-04-26,18.75,18.875,18.0,18.125,31200,2.23370457360817,2.24859593743222,2.14435639066384,2.15924775448789,261896.764196991,0.0,1.0
1996-04-29,19.0,19.37,18.5,18.63,88089,2.26348730125628,2.30756573817548,2.20392184596006,2.21940886433707,739430.258376563,0.0,1.0
1996-04-30,19.0,19.375,18.5,18.625,50681,2.26348730125628,2.30816139272844,2.20392184596006,2.21881320978411,425422.753406016,0.0,1.0
1996-05-01,19.25,19.375,18.875,19.0,40400,2.29327002890438,2.30816139272844,2.24859593743222,2.26348730125628,339122.733126875,0.0,1.0
1996-05-02,19.0,19.12,19.0,19.0,26681,2.26348730125628,2.27778301052737,2.26348730125628,2.26348730125628,223963.704023715,0.0,1.0
1996-05-03,19.125,19.25,19.0,19.25,20089,2.27837866508033,2.29327002890438,2.26348730125628,2.29327002890438,168629.618460044,0.0,1.0
1996-05-06,19.0,19.0,18.75,18.75,261200,2.26348730125628,2.26348730125628,2.23370457360817,2.23370457360817,2192545.98744404,0.0,1.0
1996-05-07,19.0,19.12,19.0,19.12,40993,2.26348730125628,2.27778301052737,2.26348730125628,2.27778301052737,344100.450472028,0.0,1.0
1996-05-08,19.0,19.0,18.75,18.75,73200,2.26348730125628,2.26348730125628,2.23370457360817,2.23370457360817,614450.100616018,0.0,1.0
1996-05-09,19.0,19.125,19.0,19.125,27200,2.26348730125628,2.27837866508033,2.26348730125628,2.27837866508033,228320.255966608,0.0,1.0
1996-05-10,19.0,19.0,18.75,18.875,50681,2.26348730125628,2.26348730125628,2.23370457360817,2.24859593743222,425422.753406016,0.0,1.0
1996-05-13,19.25,19.25,19.12,19.25,32089,2.29327002890438,2.29327002890438,2.27778301052737,2.29327002890438,269359.143151195,0.0,1.0
1996-05-14,20.25,20.25,19.37,19.37,76593,2.41240093949682,2.41240093949682,2.30756573817548,2.30756573817548,642931.373722442,0.0,1.0
1996-05-15,19.25,19.25,19.125,19.25,69289,2.29327002890438,2.29327002890438,2.27837866508033,2.29327002890438,581620.669693763,0.0,1.0
1996-05-16,20.25,20.25,19.375,19.375,50400,2.41240093949682,2.41240093949682,2.30816139272844,2.30816139272844,423064.003702833,0.0,1.0
1996-05-17,20.0,20.25,19.75,20.25,55200,2.38261821184871,2.41240093949682,2.3528354842006,2.41240093949682,463355.813579293,0.0,1.0
1996-05-20,20.75,20.87,20.63,20.75,74889,2.47196639479304,2.48626210406413,2.45767068552195,2.47196639479304,628627.781216298,0.0,1.0
1996-05-21,20.25,20.87,20.25,20.87,31793,2.41240093949682,2.48626210406413,2.41240093949682,2.48626210406413,266874.481542146,0.0,1.0
1996-05-22,20.75,20.875,20.625,20.75,14193,2.47196639479304,2.48685775861709,2.45707503096898,2.47196639479304,119137.845328458,0.0,1.0
1996-05-23,20.25,20.875,20.25,20.75,60400,2.41240093949682,2.48685775861709,2.41240093949682,2.47196639479304,507005.274278792,0.0,1.0
1996-05-24,20.125,20.375,20.0,20.375,33881,2.39750957567277,2.42729230332087,2.38261821184871,2.42729230332087,284401.418838406,0.0,1.0
1996-05-28,20.38,20.63,20.38,20.63,9481,2.42788795787384,2.45767068552195,2.42788795787384,2.45767068552195,79584.7186330665,0.0,1.0
1996-05-29,20.75,20.75,20.38,20.38,121393,2.47196639479304,2.47196639479304,2.42788795787384,2.42788795787384,1018988.26590274,0.0,1.0
1996-05-30,20.375,20.625,20.375,20.625,66281,2.42729230332087,2.45707503096898,2.42729230332087,2.45707503096898,556371.135504514,0.0,1.0
1996-05-31,20.75,20.75,20.375,20.375,67600,2.47196639479304,2.47196639479304,2.42729230332087,2.42729230332087,567442.989093482,0.0,1.0
1996-06-03,21.62,21.75,21.5,21.75,50593,2.57561028700846,2.59109730538547,2.56131457773736,2.59109730538547,424684.070224948,0.0,1.0
1996-06-04,21.625,21.75,21.5,21.75,102193,2.57620594156142,2.59109730538547,2.56131457773736,2.59109730538547,857821.026396896,0.0,1.0
1996-06-05,22.25,22.25,21.75,21.875,54400,2.65066276068169,2.65066276068169,2.59109730538547,2.60598866920953,456640.511933217,0.0,1.0
1996-06-06,21.75,22.25,21.75,22.25,79689,2.59109730538547,2.65066276068169,2.59109730538547,2.65066276068169,668919.59109276,0.0,1.0
1996-06-07,22.0,22.0,21.75,22.0,68593,2.62088003303358,2.62088003303358,2.59109730538547,2.62088003303358,575778.357261675,0.0,1.0
1996-06-10,21.75,21.87,21.62,21.87,54193,2.59109730538547,2.60539301465657,2.57561028700846,2.60539301465657,454902.927632295,0.0,1.0
1996-06-11,21.87,21.87,21.62,21.87,24193,2.60539301465657,2.60539301465657,2.57561028700846,2.60539301465657,203079.115904417,0.0,1.0
1996-06-12,21.875,21.875,21.625,21.875,70089,2.61313652384507,2.61313652384507,2.5832721064297,2.61313652384507,586726.663918805,0.06,1.0
1996-06-13,21.625,22.0,21.625,21.75,57689,2.5832721064297,2.62806873255276,2.5832721064297,2.59820431513739,482924.203724006,0.0,1.0
1996-06-14,21.5,21.625,21.25,21.625,39793,2.56833989772202,2.5832721064297,2.53847548030664,2.5832721064297,333113.814397707,0.0,1.0
1996-06-17,21.13,21.25,21.13,21.25,31200,2.52414055994726,2.53847548030664,2.52414055994726,2.53847548030664,261180.383715943,0.0,1.0
1996-06-18,21.125,21.25,21.125,21.25,42800,2.52354327159896,2.53847548030664,2.52354327159896,2.53847548030664,358285.910994946,0.0,1.0
1996-06-19,21.25,21.25,21.0,21.125,51200,2.53847548030664,2.53847548030664,2.50861106289127,2.52354327159896,428603.706610778,0.0,1.0
1996-06-20,21.375,21.375,21.125,21.375,13793,2.55340768901433,2.55340768901433,2.52354327159896,2.55340768901433,115463.494634423,0.0,1.0
1996-06-21,21.375,21.375,21.25,21.375,28089,2.55340768901433,2.55340768901433,2.53847548030664,2.55340768901433,235137.685839651,0.0,1.0
1996-06-24,21.5,21.5,21.13,21.25,19793,2.56833989772202,2.56833989772202,2.52414055994726,2.53847548030664,165690.491502873,0.0,1.0
1996-06-25,21.5,21.5,21.125,21.25,20800,2.56833989772202,2.56833989772202,2.52354327159896,2.53847548030664,174120.255810628,0.0,1.0
1996-06-26,21.75,21.875,21.625,21.625,15289,2.59820431513739,2.61313652384507,2.5832721064297,2.5832721064297,127986.759186956,0.0,1.0
1996-06-27,21.0,21.875,21.0,21.875,50281,2.50861106289127,2.61313652384507,2.50861106289127,2.61313652384507,420910.60492376,0.0,1.0
1996-06-28,21.0,21.125,21.0,21.0,74800,2.50861106289127,2.52354327159896,2.50861106289127,2.50861106289127,626163.227626682,0.0,1.0
1996-07-01,21.62,21.62,21.38,21.62,58889,2.58267481808139,2.58267481808139,2.55400497736264,2.58267481808139,492969.603097697,0.0,1.0
1996-07-02,21.5,21.62,21.38,21.62,21689,2.56833989772202,2.58267481808139,2.55400497736264,2.58267481808139,181562.222513303,0.0,1.0
1996-07-03,21.625,21.625,21.375,21.625,11393,2.5832721064297,2.5832721064297,2.55340768901433,2.5832721064297,95372.6958870427,0.0,1.0
1996-07-05,21.25,21.5,21.25,21.375,12089,2.53847548030664,2.56833989772202,2.53847548030664,2.55340768901433,101199.027523783,0.0,1.0
1996-07-08,20.63,20.87,20.5,20.87,28089,2.46441172511652,2.49308156583528,2.44888222806053,2.49308156583528,235137.685839651,0.0,1.0
1996-07-09,20.12,20.38,20.0,20.38,32400,2.40348831358916,2.43454730770115,2.38915339322978,2.43454730770115,271225.783089632,0.0,1.0
1996-07-10,20.625,20.875,20.5,20.875,50281,2.46381443676821,2.49367885418358,2.44888222806053,2.49367885418358,420910.60492376,0.0,1.0
1996-07-11,20.125,20.375,20.0,20.375,33689,2.40408560193747,2.43395001935284,2.38915339322978,2.43395001935284,282016.216250204,0.0,1.0
1996-07-12,19.5,20.0,19.375,20.0,33689,2.32942455839904,2.38915339322978,2.31449234969135,2.38915339322978,282016.216250204,0.0,1.0
1996-07-15,20.0,20.25,19.75,19.75,95793,2.38915339322978,2.41901781064515,2.35928897581441,2.35928897581441,801899.118503246,0.0,1.0
1996-07-16,19.75,19.87,19.5,19.87,88593,2.35928897581441,2.37362389617379,2.32942455839904,2.37362389617379,741626.722261105,0.0,1.0
1996-07-17,20.0,20.25,19.75,19.75,11289,2.38915339322978,2.41901781064515,2.35928897581441,2.35928897581441,94502.0946079896,0.0,1.0
1996-07-18,19.75,19.875,19.5,19.875,28489,2.35928897581441,2.3742211845221,2.32942455839904,2.3742211845221,238486.152297547,0.0,1.0
1996-07-19,20.0,20.0,19.75,19.875,5393,2.38915339322978,2.38915339322978,2.35928897581441,2.3742211845221,45145.6990185922,0.0,1.0
1996-07-22,19.25,19.87,19.12,19.75,26281,2.29956014098366,2.37362389617379,2.28403064392767,2.35928897581441,220002.617449958,0.0,1.0
1996-07-23,18.63,19.5,18.63,19.5,46000,2.22549638579354,2.32942455839904,2.22549638579354,2.32942455839904,385073.64265812,0.0,1.0
1996-07-24,19.25,19.875,19.125,19.75,47793,2.29956014098366,2.3742211845221,2.28462793227598,2.35928897581441,400083.143555643,0.0,1.0
1996-07-25,18.625,19.5,18.625,19.5,21200,2.22489909744523,2.32942455839904,2.22489909744523,2.32942455839904,177468.722268525,0.0,1.0
1996-07-26,18.625,18.75,18.25,18.75,23600,2.22489909744523,2.23983130615292,2.18010247132218,2.23983130615292,197559.521015905,0.0,1.0
1996-07-29,18.63,18.88,18.5,18.88,52281,2.22549638579354,2.25536080320891,2.20996688873755,2.25536080320891,437652.937213243,0.0,1.0
1996-07-30,18.5,18.63,18.5,18.63,29393,2.20996688873755,2.22549638579354,2.20996688873755,2.22549638579354,246053.686492394,0.0,1.0
1996-07-31,18.625,18.875,18.5,18.875,107289,2.22489909744523,2.25476351486061,2.20996688873755,2.25476351486061,898134.044503198,0.0,1.0
1996-08-01,18.5,18.625,18.5,18.625,52993,2.20996688873755,2.22489909744523,2.20996688873755,2.22489909744523,443613.207508299,0.0,1.0
1996-08-02,19.12,19.12,18.75,18.75,36000,2.28403064392767,2.28403064392767,2.23983130615292,2.23983130615292,301361.981210703,0.0,1.0
1996-08-05,19.37,19.37,19.37,19.37,22281,2.31389506134304,2.31389506134304,2.31389506134304,2.31389506134304,186517.952870991,0.0,1.0
1996-08-06,19.0,19.37,19.0,19.25,32400,2.26969572356829,2.31389506134304,2.26969572356829,2.29956014098366,271225.783089633,0.0,1.0
1996-08-07,19.375,19.375,19.375,19.375,39881,2.31449234969135,2.31449234969135,2.31449234969135,2.31449234969135,333850.477018445,0.0,1.0
1996-08-08,19.0,19.375,19.0,19.25,20889,2.26969572356829,2.31449234969135,2.26969572356829,2.29956014098366,174865.28959751,0.0,1.0
1996-08-09,19.25,19.25,18.875,19.0,10593,2.29956014098366,2.29956014098366,2.25476351486061,2.26969572356829,88675.7629712495,0.0,1.0
1996-08-12,18.88,19.0,18.88,19.0,60193,2.25536080320891,2.26969572356829,2.25536080320891,2.26969572356829,503885.60375044,0.0,1.0
1996-08-13,19.0,19.0,18.88,18.88,22000,2.26969572356829,2.26969572356829,2.25536080320891,2.25536080320891,184165.655184318,0.0,1.0
1996-08-14,18.875,19.0,18.875,19.0,9881,2.25476351486061,2.26969572356829,2.25476351486061,2.26969572356829,82715.492676193,0.0,1.0
1996-08-15,19.0,19.0,18.875,18.875,29393,2.26969572356829,2.26969572356829,2.25476351486061,2.25476351486061,246053.686492394,0.0,1.0
1996-08-16,19.0,19.0,18.875,19.0,7481,2.26969572356829,2.26969572356829,2.25476351486061,2.26969572356829,62624.693928813,0.0,1.0
1996-08-19,19.12,19.37,19.12,19.37,3481,2.28403064392767,2.31389506134304,2.28403064392767,2.31389506134304,29140.029349846,0.0,1.0
1996-08-20,19.12,19.25,19.12,19.12,7481,2.28403064392767,2.29956014098366,2.28403064392767,2.28403064392767,62624.693928813,0.0,1.0
1996-08-21,19.125,19.375,19.125,19.375,31689,2.28462793227598,2.31449234969135,2.28462793227598,2.31449234969135,265273.883960721,0.0,1.0
1996-08-22,19.125,19.25,19.125,19.125,10089,2.28462793227598,2.29956014098366,2.28462793227598,2.28462793227598,84456.6952342994,0.0,1.0
1996-08-23,19.125,19.125,18.875,19.0,5793,2.28462793227598,2.28462793227598,2.25476351486061,2.26969572356829,48494.1654764889,0.0,1.0
1996-08-26,19.25,19.37,19.0,19.0,22000,2.29956014098366,2.31389506134304,2.26969572356829,2.26969572356829,184165.655184319,0.0,1.0
1996-08-27,19.5,19.63,19.25,19.25,26000,2.32942455839904,2.34495405545503,2.29956014098366,2.29956014098366,217650.319763285,0.0,1.0
1996-08-28,19.25,19.375,19.0,19.0,12489,2.29956014098366,2.31449234969135,2.26969572356829,2.26969572356829,104547.49398168,0.0,1.0
1996-08-29,19.5,19.625,19.25,19.25,23200,2.32942455839904,2.34435676710672,2.29956014098366,2.29956014098366,194211.054558008,0.0,1.0
1996-08-30,19.25,19.5,19.25,19.5,20800,2.29956014098366,2.32942455839904,2.29956014098366,2.32942455839904,174120.255810629,0.0,1.0
1996-09-03,19.5,19.5,19.25,19.37,6000,2.32942455839904,2.32942455839904,2.29956014098366,2.31389506134304,50226.9968684504,0.0,1.0
1996-09-04,19.5,19.5,19.25,19.375,12593,2.32942455839904,2.32942455839904,2.29956014098366,2.31449234969135,105418.095260733,0.0,1.0
1996-09-05,19.5,19.75,19.5,19.625,7081,2.32942455839904,2.35928897581441,2.32942455839904,2.34435676710672,59276.2274709162,0.0,1.0
1996-09-06,19.625,19.625,19.5,19.625,7881,2.34435676710672,2.34435676710672,2.32942455839904,2.34435676710672,65973.1603867098,0.0,1.0
1996-09-09,19.87,19.87,19.5,19.5,25481,2.37362389617379,2.37362389617379,2.32942455839904,2.32942455839904,213305.684534164,0.0,1.0
1996-09-10,19.875,19.875,19.5,19.5,24593,2.3742211845221,2.3742211845221,2.32942455839904,2.32942455839904,205872.088997633,0.0,1.0
1996-09-11,20.0,20.0,19.75,19.75,5481,2.38915339322978,2.38915339322978,2.35928897581441,2.35928897581441,45882.3616393295,0.0,1.0
1996-09-12,20.125,20.125,20.0,20.0,20681,2.41125306211716,2.41125306211716,2.39627633502326,2.39627633502326,172609.474940203,0.06,1.0
1996-09-13,20.125,20.25,19.875,20.0,6993,2.41125306211716,2.42622978921105,2.38129960792937,2.39627633502326,58365.5557398985,0.0,1.0
1996-09-16,19.75,20.0,19.75,20.0,29289,2.36632288083547,2.39627633502326,2.36632288083547,2.39627633502326,244454.2774297,0.0,1.0
1996-09-17,19.75,20.0,19.75,20.0,11600,2.36632288083547,2.39627633502326,2.36632288083547,2.39627633502326,96816.8806782244,0.0,1.0
1996-09-18,19.375,19.75,19.25,19.375,15200,2.32139269955378,2.36632288083547,2.30641597245989,2.32139269955378,126863.498819743,0.0,1.0
1996-09-19,19.625,19.75,19.25,19.375,48681,2.35134615374158,2.36632288083547,2.30641597245989,2.32139269955378,406305.393818675,0.0,1.0
1996-09-20,19.375,19.5,19.25,19.5,81289,2.32139269955378,2.33636942664768,2.30641597245989,2.33636942664768,678460.983918293,0.0,1.0
1996-09-23,19.12,19.12,19.0,19.12,44089,2.29084017628224,2.29084017628224,2.2764625182721,2.29084017628224,367979.263122606,0.0,1.0
1996-09-24,19.125,19.125,19.0,19.125,48089,2.29143924536599,2.29143924536599,2.2764625182721,2.29143924536599,401364.39439096,0.0,1.0
1996-09-25,18.75,19.125,18.75,19.0,338400,2.24650906408431,2.29143924536599,2.24650906408431,2.2764625182721,2824382.10530268,0.0,1.0
1996-09-26,18.75,18.875,18.5,18.5,34281,2.24650906408431,2.2614857911782,2.21655560989652,2.21655560989652,286118.921252604,0.0,1.0
1996-09-27,19.375,19.625,18.75,18.75,40800,2.32139269955378,2.35134615374158,2.24650906408431,2.24650906408431,340528.338937204,0.0,1.0
1996-09-30,18.88,19.75,18.88,19.75,26889,2.26208486026196,2.36632288083547,2.26208486026196,2.36632288083547,224423.198668687,0.0,1.0
1996-10-01,18.875,19.75,18.875,19.75,39081,2.2614857911782,2.36632288083547,2.2614857911782,2.36632288083547,326181.078774629,0.0,1.0
1996-10-02,19.37,19.37,19.12,19.12,12000,2.32079363047003,2.32079363047003,2.29084017628224,2.29084017628224,100155.39380506,0.0,1.0
1996-10-03,18.875,19.125,18.75,18.875,92993,2.2614857911782,2.29143924536599,2.24650906408431,2.2614857911782,776145.878009494,0.0,1.0
1996-10-04,19.375,19.375,19.125,19.125,30593,2.32139269955378,2.32139269955378,2.29143924536599,2.29143924536599,255337.830223183,0.0,1.0
1996-10-07,19.0,19.25,19.0,19.12,76089,2.2764625182721,2.30641597245989,2.2764625182721,2.29084017628224,635060.313269432,0.0,1.0
1996-10-08,18.88,19.0,18.75,19.0,28681,2.26208486026196,2.2764625182721,2.24650906408431,2.2764625182721,239379.73747691,0.0,1.0
1996-10-09,19.0,19.25,19.0,19.125,20681,2.2764625182721,2.30641597245989,2.2764625182721,2.29143924536599,172609.474940203,0.0,1.0
1996-10-10,18.875,19.0,18.75,19.0,20400,2.2614857911782,2.2764625182721,2.24650906408431,2.2764625182721,170264.169468602,0.0,1.0
1996-10-11,18.75,19.0,18.75,18.75,97200,2.24650906408431,2.2764625182721,2.24650906408431,2.24650906408431,811258.689820983,0.0,1.0
1996-10-14,18.5,18.88,18.5,18.88,45600,2.21655560989652,2.26208486026196,2.21655560989652,2.26208486026196,380590.496459226,0.0,1.0
1996-10-15,18.13,18.63,18.13,18.5,93881,2.17222449769859,2.23213140607417,2.17222449769859,2.21655560989652,783557.377151066,0.0,1.0
1996-10-16,18.5,18.875,18.5,18.875,72489,2.21655560989652,2.2614857911782,2.21655560989652,2.2614857911782,605013.695127914,0.0,1.0
1996-10-17,18.125,18.625,18.125,18.5,24993,2.17162542861483,2.23153233699041,2.17162542861483,2.21655560989652,208598.646447488,0.0,1.0
1996-10-18,18.25,18.25,17.75,18.125,23881,2.18660215570873,2.18660215570873,2.12669524733314,2.17162542861483,199317.579954886,0.0,1.0
1996-10-21,19.63,19.87,19.0,19.12,164489,2.35194522282533,2.38070053884561,2.2764625182721,2.29084017628224,1372871.71430004,0.0,1.0
1996-10-22,19.37,19.63,19.37,19.5,104889,2.32079363047003,2.35194522282533,2.32079363047003,2.33636942664768,875433.258401575,0.0,1.0
1996-10-23,19.625,19.875,19.0,19.125,30681,2.35134615374158,2.38129960792937,2.2764625182721,2.29143924536599,256072.303111086,0.0,1.0
1996-10-24,19.375,19.625,19.375,19.5,56993,2.32139269955378,2.35134615374158,2.32139269955378,2.33636942664768,475679.696594315,0.0,1.0
1996-10-25,19.875,19.875,19.375,19.375,55200,2.38129960792937,2.38129960792937,2.32139269955378,2.32139269955378,460714.811503274,0.0,1.0
1996-10-28,19.25,19.37,19.25,19.37,18000,2.30641597245989,2.32079363047003,2.30641597245989,2.32079363047003,150233.09070759,0.0,1.0
1996-10-29,20.25,20.25,19.63,19.63,76281,2.42622978921105,2.42622978921105,2.35194522282533,2.35194522282533,636662.799570314,0.0,1.0
1996-10-30,19.25,19.375,19.25,19.375,51793,2.30641597245989,2.32139269955378,2.30641597245989,2.32139269955378,432279.025945455,0.0,1.0
1996-10-31,20.25,20.25,19.625,19.625,67393,2.42622978921105,2.42622978921105,2.35134615374158,2.35134615374158,562481.037892033,0.0,1.0
1996-11-01,20.25,20.25,20.125,20.25,28800,2.42622978921105,2.42622978921105,2.41125306211716,2.42622978921105,240372.945132144,0.0,1.0
1996-11-04,19.75,19.87,19.63,19.63,24993,2.36632288083547,2.38070053884561,2.35194522282533,2.35194522282533,208598.646447488,0.0,1.0
1996-11-05,19.75,19.875,19.625,19.625,54000,2.36632288083547,2.38129960792937,2.35134615374158,2.35134615374158,450699.272122769,0.0,1.0
1996-11-06,19.75,20.0,19.5,19.875,40400,2.36632288083547,2.39627633502326,2.33636942664768,2.38129960792937,337189.825810368,0.0,1.0
1996-11-07,20.125,20.125,19.75,19.875,27793,2.41125306211716,2.41125306211716,2.36632288083547,2.38129960792937,231968.238335335,0.0,1.0
1996-11-08,20.25,20.25,20.0,20.0,40193,2.42622978921105,2.42622978921105,2.39627633502326,2.39627633502326,335462.145267231,0.0,1.0
1996-11-11,20.25,20.38,20.12,20.25,56089,2.42622978921105,2.4418055853887,2.4106539930334,2.42622978921105,468134.656927667,0.0,1.0
1996-11-12,20.25,20.375,20.125,20.25,14281,2.42622978921105,2.44120651630495,2.41125306211716,2.42622978921105,119193.264910838,0.0,1.0
1996-11-13,20.375,20.375,20.125,20.25,15393,2.44120651630495,2.44120651630495,2.41125306211716,2.42622978921105,128474.33140344,0.0,1.0
1996-11-14,20.25,20.375,20.25,20.25,18593,2.42622978921105,2.44120651630495,2.42622978921105,2.42622978921105,155182.436418123,0.0,1.0
1996-11-15,20.25,20.375,20.125,20.25,45881,2.42622978921105,2.44120651630495,2.41125306211716,2.42622978921105,382935.801930829,0.0,1.0
1996-11-18,20.5,20.63,20.38,20.5,21600,2.45618324339884,2.47175903957649,2.4418055853887,2.45618324339884,180279.708849108,0.0,1.0
1996-11-19,20.5,20.625,20.375,20.5,10281,2.45618324339884,2.47115997049274,2.44120651630495,2.45618324339884,85808.133642485,0.0,1.0
1996-11-20,20.25,20.375,20.125,20.375,30593,2.42622978921105,2.44120651630495,2.41125306211716,2.44120651630495,255337.830223183,0.0,1.0
1996-11-21,20.5,20.5,20.0,20.125,19600,2.45618324339884,2.45618324339884,2.39627633502326,2.41125306211716,163587.143214931,0.0,1.0
1996-11-22,20.25,20.5,20.25,20.5,40400,2.42622978921105,2.45618324339884,2.42622978921105,2.45618324339884,337189.825810368,0.0,1.0
1996-11-25,20.12,20.12,19.87,20.0,23081,2.4106539930334,2.4106539930334,2.38070053884561,2.39627633502326,192640.553701215,0.0,1.0
1996-11-26,20.125,20.125,19.875,20.0,45289,2.41125306211716,2.41125306211716,2.38129960792937,2.39627633502326,377994.802503112,0.0,1.0
1996-11-27,20.875,20.875,20.0,20.125,17081,2.50111342468053,2.50111342468053,2.39627633502326,2.41125306211716,142562.856798685,0.0,1.0
1996-11-29,21.25,21.62,21.0,21.0,18889,2.54604360596222,2.59037471816015,2.51609015177442,2.51609015177442,157652.936131981,0.0,1.0
1996-12-02,21.38,21.5,21.13,21.5,54193,2.56161940213987,2.57599706015001,2.53166594795208,2.57599706015001,452310.104706466,0.0,1.0
1996-12-03,21.0,21.38,21.0,21.13,31689,2.51609015177442,2.56161940213987,2.51609015177442,2.53166594795208,264485.356190712,0.0,1.0
1996-12-04,21.25,21.25,21.0,21.0,33481,2.54604360596222,2.54604360596222,2.51609015177442,2.51609015177442,279441.894998933,0.0,1.0
1996-12-05,21.0,21.38,21.0,21.25,7081,2.52327898077949,2.56893831471741,2.52327898077949,2.55331801626496,58931.6524778657,0.06,1.0
1996-12-06,20.25,20.38,20.0,20.38,50800,2.43316187432308,2.44878217277553,2.40312283883761,2.44878217277553,422783.215065044,0.0,1.0
1996-12-09,21.0,21.13,20.12,20.25,57481,2.52327898077949,2.53889927923194,2.41754157587064,2.43316187432308,478385.865849484,0.0,1.0
1996-12-10,21.38,21.38,21.0,21.0,16800,2.56893831471741,2.56893831471741,2.52327898077949,2.52327898077949,139818.071123873,0.0,1.0
1996-12-11,21.13,21.13,20.87,21.0,50681,2.53889927923194,2.53889927923194,2.50765868232705,2.52327898077949,421792.837061249,0.0,1.0
1996-12-12,21.13,21.13,21.0,21.0,15393,2.53889927923194,2.53889927923194,2.52327898077949,2.52327898077949,128108.307667248,0.0,1.0
1996-12-13,20.75,21.0,20.75,21.0,9081,2.49323994529402,2.52327898077949,2.49323994529402,2.52327898077949,75576.6609449934,0.0,1.0
1996-12-16,20.38,20.75,20.25,20.75,11793,2.44878217277553,2.49323994529402,2.43316187432308,2.49323994529402,98147.2924264183,0.0,1.0
1996-12-17,20.38,20.5,20.12,20.25,68193,2.44878217277553,2.46320090980855,2.41754157587064,2.43316187432308,567536.531199419,0.0,1.0
1996-12-18,20.38,20.63,20.12,20.25,47793,2.44878217277553,2.478821208261,2.41754157587064,2.43316187432308,397757.444834716,0.0,1.0
1996-12-19,20.38,20.63,20.12,20.25,75289,2.44878217277553,2.478821208261,2.41754157587064,2.43316187432308,626593.021240788,0.0,1.0
1996-12-20,20.38,20.63,20.12,20.63,53881,2.44878217277553,2.478821208261,2.41754157587064,2.478821208261,448424.850608653,0.0,1.0
1996-12-23,20.25,20.5,20.12,20.25,44681,2.43316187432308,2.46320090980855,2.41754157587064,2.43316187432308,371857.811659867,0.0,1.0
1996-12-24,21.25,21.25,20.25,20.25,58000,2.55331801626496,2.55331801626496,2.43316187432308,2.43316187432308,482705.245546704,0.0,1.0
1996-12-26,20.87,21.38,20.63,21.13,59793,2.50765868232705,2.56893831471741,2.478821208261,2.53889927923194,497627.495637483,0.0,1.0
1996-12-27,21.62,21.62,20.63,20.63,43289,2.59777578878346,2.59777578878346,2.478821208261,2.478821208261,360272.885766745,0.0,1.0
1996-12-30,21.87,21.87,21.25,21.5,27393,2.62781482426893,2.62781482426893,2.55331801626496,2.58335705175043,227978.358470014,0.0,1.0
1996-12-31,22.25,22.25,21.5,21.62,47600,2.67347415820685,2.67347415820685,2.58335705175043,2.59777578878346,396151.201517638,0.0,1.0
1997-01-02,21.38,22.0,21.38,21.63,36089,2.56893831471741,2.64343512272138,2.56893831471741,2.59897735020288,300350.855285085,0.0,1.0
1997-01-03,21.75,22.0,21.5,21.5,77200,2.6133960872359,2.64343512272138,2.58335705175043,2.58335705175043,642497.32683113,0.0,1.0
1997-01-06,21.63,21.88,21.5,21.75,18089,2.59897735020288,2.62901638568835,2.58335705175043,2.6133960872359,150545.779080936,0.0,1.0
1997-01-07,21.63,21.63,21.38,21.5,49481,2.59897735020288,2.59897735020288,2.56893831471741,2.58335705175043,411805.831980972,0.0,1.0
1997-01-08,21.13,21.75,21.13,21.63,24193,2.53889927923194,2.6133960872359,2.53889927923194,2.59897735020288,201346.34492261,0.0,1.0
1997-01-09,20.88,21.13,20.5,21.0,51289,2.50886024374647,2.53889927923194,2.46320090980855,2.52327898077949,426852.919635256,0.0,1.0
1997-01-10,20.88,21.0,20.63,20.63,22089,2.50886024374647,2.52327898077949,2.478821208261,2.478821208261,183835.796015192,0.0,1.0
1997-01-13,21.0,21.0,20.75,20.88,32800,2.52327898077949,2.52327898077949,2.49323994529402,2.50886024374647,272978.138860894,0.0,1.0
1997-01-14,21.0,21.0,20.88,20.88,21481,2.52327898077949,2.52327898077949,2.50886024374647,2.50886024374647,178775.713441185,0.0,1.0
1997-01-15,20.75,21.0,20.63,20.88,23600,2.49323994529402,2.52327898077949,2.478821208261,2.50886024374647,196411.099912107,0.0,1.0
1997-01-16,21.0,21.38,20.63,20.63,58089,2.52327898077949,2.56893831471741,2.478821208261,2.478821208261,483445.948423491,0.0,1.0
1997-01-17,21.38,21.5,20.75,20.75,33200,2.56893831471741,2.58335705175043,2.49323994529402,2.49323994529402,276307.140554319,0.0,1.0
1997-01-20,21.88,21.88,21.38,21.38,46889,2.62901638568835,2.62901638568835,2.56893831471741,2.56893831471741,390233.901007575,0.0,1.0
1997-01-21,22.0,22.13,21.75,22.0,46193,2.64343512272138,2.65905542117382,2.6133960872359,2.64343512272138,384441.438061014,0.0,1.0
1997-01-22,21.63,22.13,21.63,22.13,42593,2.59897735020288,2.65905542117382,2.59897735020288,2.65905542117382,354480.422820185,0.0,1.0
1997-01-23,20.75,21.75,20.75,21.75,36593,2.49323994529402,2.6133960872359,2.49323994529402,2.6133960872359,304545.397418802,0.0,1.0
1997-01-24,20.0,20.75,20.0,20.63,52281,2.40312283883761,2.49323994529402,2.40312283883761,2.478821208261,435108.843834952,0.0,1.0
1997-01-27,20.38,20.5,19.88,20.0,92089,2.44878217277553,2.46320090980855,2.38870410180459,2.40312283883761,766411.09236466,0.0,1.0
1997-01-28,20.25,20.63,19.88,20.38,82993,2.43316187432308,2.478821208261,2.38870410180459,2.44878217277553,690709.593856165,0.0,1.0
1997-01-29,20.38,20.63,19.88,20.13,50193,2.44878217277553,2.478821208261,2.38870410180459,2.41874313729006,417731.45499527,0.0,1.0
1997-01-30,20.5,20.63,20.25,20.25,20889,2.46320090980855,2.478821208261,2.43316187432308,2.43316187432308,173848.790934915,0.0,1.0
1997-01-31,20.75,20.75,20.38,20.63,43200,2.49323994529402,2.49323994529402,2.44878217277553,2.478821208261,359532.182889959,0.0,1.0
1997-02-03,20.88,20.88,20.63,20.88,26993,2.50886024374647,2.50886024374647,2.478821208261,2.50886024374647,224649.356776589,0.0,1.0
1997-02-04,21.13,21.25,20.75,20.88,66281,2.53889927923194,2.55331801626496,2.49323994529402,2.50886024374647,551623.903104845,0.0,1.0
1997-02-05,21.5,21.75,21.25,21.25,71289,2.58335705175043,2.6133960872359,2.55331801626496,2.55331801626496,593303.004306534,0.0,1.0
1997-02-06,21.75,21.88,21.5,21.5,71881,2.6133960872359,2.62901638568835,2.58335705175043,2.58335705175043,598229.926812804,0.0,1.0
1997-02-07,21.5,21.88,21.25,21.88,29481,2.58335705175043,2.62901638568835,2.55331801626496,2.62901638568835,245355.747309696,0.0,1.0
1997-02-10,22.25,22.25,21.63,21.75,44489,2.67347415820685,2.67347415820685,2.59897735020288,2.6133960872359,370259.890847021,0.0,1.0
1997-02-11,21.63,22.13,21.5,22.13,31600,2.59897735020288,2.65905542117382,2.58335705175043,2.65905542117382,262991.133780617,0.0,1.0
1997-02-12,21.5,21.88,21.38,21.75,32489,2.58335705175043,2.62901638568835,2.56893831471741,2.6133960872359,270389.840044256,0.0,1.0
1997-02-13,21.63,21.75,21.5,21.63,19481,2.59897735020288,2.6133960872359,2.58335705175043,2.59897735020288,162130.704974057,0.0,1.0
1997-02-14,22.13,22.25,21.5,22.0,70000,2.65905542117382,2.67347415820685,2.58335705175043,2.64343512272138,582575.296349469,0.0,1.0
1997-02-18,21.88,22.0,21.75,22.0,41289,2.62901638568835,2.64343512272138,2.6133960872359,2.64343512272138,343627.877299617,0.0,1.0
1997-02-19,21.75,22.13,21.25,21.75,134800,2.6133960872359,2.65905542117382,2.55331801626496,2.6133960872359,1121873.57068441,0.0,1.0
1997-02-20,20.75,21.88,20.5,21.63,53600,2.49323994529402,2.62901638568835,2.46320090980855,2.59897735020288,446086.226919023,0.0,1.0
1997-02-21,21.13,21.13,20.5,20.88,29393,2.53889927923194,2.53889927923194,2.46320090980855,2.50886024374647,244623.366937142,0.0,1.0
1997-02-24,21.5,21.5,20.63,21.0,32993,2.58335705175043,2.58335705175043,2.478821208261,2.52327898077949,274584.382177972,0.0,1.0
1997-02-25,21.5,21.75,21.38,21.75,55289,2.58335705175043,2.6133960872359,2.56893831471741,2.6133960872359,460142.936569512,0.0,1.0
1997-02-26,21.75,21.88,21.5,21.5,56800,2.6133960872359,2.62901638568835,2.58335705175043,2.58335705175043,472718.240466427,0.0,1.0
1997-02-27,21.63,21.88,21.38,21.75,19393,2.59897735020288,2.62901638568835,2.56893831471741,2.6133960872359,161398.324601504,0.0,1.0
1997-02-28,21.5,21.5,21.38,21.38,33689,2.58335705175043,2.58335705175043,2.56893831471741,2.56893831471741,280376.845124533,0.0,1.0
1997-03-03,22.0,22.0,21.5,21.5,34889,2.64343512272138,2.64343512272138,2.58335705175043,2.58335705175043,290363.850204808,0.0,1.0
1997-03-04,22.25,22.5,21.88,22.0,127689,2.67347415820685,2.70351319369232,2.62901638568835,2.64343512272138,1062692.24307953,0.0,1.0
1997-03-05,21.75,22.25,21.75,22.13,78089,2.6133960872359,2.67347415820685,2.6133960872359,2.65905542117382,649896.033094768,0.0,1.0
1997-03-06,22.25,22.25,21.75,21.88,18800,2.67347415820685,2.67347415820685,2.6133960872359,2.62901638568835,156463.079591,0.0,1.0
1997-03-07,22.0,22.38,22.0,22.13,23200,2.64343512272138,2.68909445665929,2.64343512272138,2.65905542117382,193082.098218681,0.0,1.0
1997-03-10,22.25,22.38,22.13,22.25,18889,2.67347415820685,2.68909445665929,2.65905542117382,2.67347415820685,157203.782467787,0.0,1.0
1997-03-11,22.5,22.5,21.88,22.25,29289,2.70351319369232,2.70351319369232,2.62901638568835,2.67347415820685,243757.826496851,0.0,1.0
1997-03-12,21.88,22.38,21.75,22.13,20889,2.62901638568835,2.68909445665929,2.6133960872359,2.65905542117382,173848.790934915,0.0,1.0
1997-03-13,22.0,22.25,21.75,21.88,33881,2.65064449123789,2.68076545136559,2.62052353111018,2.63618643037659,281207.835476985,0.06,1.0
1997-03-14,22.5,22.5,21.88,22.0,37793,2.71088641149329,2.71088641149329,2.63618643037659,2.65064449123789,313676.919990015,0.0,1.0
1997-03-17,22.0,22.25,21.88,22.25,22800,2.65064449123789,2.68076545136559,2.63618643037659,2.68076545136559,189236.995628088,0.0,1.0
1997-03-18,21.88,22.13,21.75,21.75,53289,2.63618643037659,2.66630739050429,2.62052353111018,2.62052353111018,442291.67807128,0.0,1.0
1997-03-19,22.0,22.0,21.75,21.88,48889,2.65064449123789,2.65064449123789,2.62052353111018,2.63618643037659,405772.25786235,0.0,1.0
1997-03-20,21.88,22.13,21.75,21.75,33881,2.63618643037659,2.66630739050429,2.62052353111018,2.62052353111018,281207.835476985,0.0,1.0
1997-03-21,21.88,22.13,21.88,22.0,36400,2.63618643037659,2.66630739050429,2.63618643037659,2.65064449123789,302115.203546597,0.0,1.0
1997-03-24,22.0,22.0,21.63,21.75,64889,2.65064449123789,2.65064449123789,2.60606547024889,2.62052353111018,538570.149531184,0.0,1.0
1997-03-25,21.88,22.0,21.88,21.88,8889,2.63618643037659,2.65064449123789,2.63618643037659,2.63618643037659,73777.5286902665,0.0,1.0
1997-03-26,22.0,22.25,21.88,21.88,129393,2.65064449123789,2.68076545136559,2.63618643037659,2.63618643037659,1073944.84979409,0.0,1.0
1997-03-27,21.38,22.13,21.38,22.0,23081,2.57594451012118,2.66630739050429,2.57594451012118,2.65064449123789,191569.258600522,0.0,1.0
1997-03-31,21.13,21.5,21.13,21.5,67600,2.54582354999348,2.59040257098248,2.54582354999348,2.59040257098248,561071.092300823,0.0,1.0
1997-04-01,21.38,21.38,21.25,21.25,12681,2.57594451012118,2.57594451012118,2.56028161085478,2.56028161085478,105250.62901578,0.0,1.0
1997-04-02,21.38,21.5,21.25,21.38,64089,2.57594451012118,2.59040257098248,2.56028161085478,2.57594451012118,531930.254947744,0.0,1.0
1997-04-03,21.38,21.5,21.13,21.38,31600,2.57594451012118,2.59040257098248,2.54582354999348,2.57594451012118,262275.836045947,0.0,1.0
1997-04-04,21.5,21.5,21.38,21.38,15200,2.59040257098248,2.59040257098248,2.57594451012118,2.57594451012118,126157.997085392,0.0,1.0
1997-04-07,21.5,21.75,21.38,21.5,32993,2.59040257098248,2.62052353111018,2.57594451012118,2.59040257098248,273837.552489365,0.0,1.0
1997-04-08,21.5,21.75,21.38,21.5,32993,2.59040257098248,2.62052353111018,2.57594451012118,2.59040257098248,273837.552489365,0.0,1.0
1997-04-09,22.0,22.0,21.63,21.75,52593,2.65064449123789,2.65064449123789,2.60606547024889,2.62052353111018,436514.969783685,0.0,1.0
1997-04-10,21.88,22.0,21.88,21.88,22593,2.63618643037659,2.65064449123789,2.63618643037659,2.63618643037659,187518.922904623,0.0,1.0
1997-04-11,21.25,21.75,21.25,21.5,27881,2.56028161085478,2.62052353111018,2.56028161085478,2.59040257098248,231408.626101172,0.0,1.0
1997-04-14,21.25,21.38,21.25,21.38,45689,2.56028161085478,2.57594451012118,2.56028161085478,2.57594451012118,379212.679528584,0.0,1.0
1997-04-15,21.88,21.88,21.25,21.38,46281,2.63618643037659,2.63618643037659,2.56028161085478,2.57594451012118,384126.201520331,0.0,1.0
1997-04-16,21.5,21.75,21.5,21.5,19689,2.59040257098248,2.62052353111018,2.59040257098248,2.59040257098248,163416.105566729,0.0,1.0
1997-04-17,21.63,21.75,21.5,21.5,35689,2.60606547024889,2.62052353111018,2.59040257098248,2.59040257098248,296213.997235563,0.0,1.0
1997-04-18,21.75,21.75,21.63,21.75,13793,2.62052353111018,2.62052353111018,2.60606547024889,2.62052353111018,114480.082486764,0.0,1.0
1997-04-21,21.5,21.63,21.5,21.63,7881,2.59040257098248,2.60606547024889,2.59040257098248,2.60606547024889,65411.26151513,0.0,1.0
1997-04-22,21.63,21.63,21.5,21.5,7600,2.60606547024889,2.60606547024889,2.59040257098248,2.59040257098248,63078.998542696,0.0,1.0
1997-04-23,21.5,21.75,21.5,21.63,9481,2.59040257098248,2.62052353111018,2.59040257098248,2.60606547024889,78691.0506820133,0.0,1.0
1997-04-24,21.75,21.75,21.5,21.5,15689,2.62052353111018,2.62052353111018,2.59040257098248,2.59040257098248,130216.632649521,0.0,1.0
1997-04-25,22.0,22.0,21.75,21.75,47689,2.65064449123789,2.65064449123789,2.62052353111018,2.62052353111018,395812.415987188,0.0,1.0
1997-04-28,22.0,22.38,22.0,22.25,13881,2.65064449123789,2.696428350632,2.65064449123789,2.68076545136559,115210.470890942,0.0,1.0
1997-04-29,22.0,22.25,22.0,22.0,14000,2.65064449123789,2.68076545136559,2.65064449123789,2.65064449123789,116198.155210229,0.0,1.0
1997-04-30,22.38,22.38,22.13,22.13,30593,2.696428350632,2.696428350632,2.66630739050429,2.66630739050429,253917.868739039,0.0,1.0
1997-05-01,23.5,23.5,22.5,22.63,57200,2.83137025200411,2.83137025200411,2.71088641149329,2.7265493107597,474752.46271608,0.0,1.0
1997-05-02,23.5,23.63,23.0,23.5,41793,2.83137025200411,2.84703315127051,2.7711283317487,2.83137025200411,346876.392907223,0.0,1.0
1997-05-05,24.13,24.25,23.38,23.38,77881,2.90727507152592,2.92173313238722,2.81691219114281,2.81691219114281,646402.037566277,0.0,1.0
1997-05-06,23.88,24.13,23.63,23.88,40489,2.87715411139822,2.90727507152592,2.84703315127051,2.87715411139822,336053.364736213,0.0,1.0
1997-05-07,24.0,24.25,23.75,23.88,89200,2.89161217225951,2.92173313238722,2.86149121213181,2.87715411139822,740348.246053749,0.0,1.0
1997-05-08,23.63,23.88,23.63,23.88,9393,2.84703315127051,2.87715411139822,2.84703315127051,2.87715411139822,77960.6622778348,0.0,1.0
1997-05-09,22.88,23.75,22.75,23.5,22593,2.7566702708874,2.86149121213181,2.741007371621,2.83137025200411,187518.922904623,0.0,1.0
1997-05-12,23.25,23.25,22.88,23.0,42400,2.8012492918764,2.8012492918764,2.7566702708874,2.7711283317487,351914.41292241,0.0,1.0
1997-05-13,23.25,23.25,23.13,23.25,44889,2.8012492918764,2.8012492918764,2.78679123101511,2.8012492918764,372572.784945143,0.0,1.0
1997-05-14,23.0,23.25,22.75,23.13,53689,2.7711283317487,2.8012492918764,2.741007371621,2.78679123101511,445611.625363001,0.0,1.0
1997-05-15,23.0,23.25,23.0,23.0,94593,2.7711283317487,2.8012492918764,2.7711283317487,2.7711283317487,785109.435414375,0.0,1.0
1997-05-16,23.0,23.25,23.0,23.13,26993,2.7711283317487,2.8012492918764,2.7711283317487,2.78679123101511,224038.343113552,0.0,1.0
1997-05-19,23.38,23.38,23.0,23.13,38000,2.81691219114281,2.81691219114281,2.7711283317487,2.78679123101511,315394.99271348,0.0,1.0
1997-05-20,23.38,23.5,23.25,23.5,22889,2.81691219114281,2.83137025200411,2.8012492918764,2.83137025200411,189975.683900496,0.0,1.0
1997-05-21,23.38,23.5,23.38,23.38,9793,2.81691219114281,2.83137025200411,2.81691219114281,2.81691219114281,81280.6095695556,0.0,1.0
1997-05-22,23.25,23.5,23.25,23.25,42681,2.8012492918764,2.83137025200411,2.8012492918764,2.8012492918764,354246.675894844,0.0,1.0
1997-05-23,23.75,23.75,23.25,23.25,20593,2.86149121213181,2.86149121213181,2.8012492918764,2.8012492918764,170919.186446018,0.0,1.0
1997-05-27,23.5,23.75,23.38,23.75,22400,2.83137025200411,2.86149121213181,2.81691219114281,2.86149121213181,185917.048336367,0.0,1.0
1997-05-28,23.13,23.38,23.13,23.38,33689,2.78679123101511,2.81691219114281,2.78679123101511,2.81691219114281,279614.260776958,0.0,1.0
1997-05-29,23.13,23.25,23.0,23.13,92993,2.78679123101511,2.8012492918764,2.7711283317487,2.78679123101511,771829.64624749,0.0,1.0
1997-05-30,23.38,23.38,23.0,23.0,24089,2.81691219114281,2.81691219114281,2.7711283317487,2.7711283317487,199935.525775659,0.0,1.0
1997-06-02,23.38,23.5,23.25,23.38,18889,2.81691219114281,2.83137025200411,2.8012492918764,2.81691219114281,156776.210983288,0.0,1.0
1997-06-03,23.38,23.5,23.13,23.5,19881,2.81691219114281,2.83137025200411,2.78679123101511,2.83137025200411,165009.680266755,0.0,1.0
1997-06-04,23.25,23.38,23.13,23.25,12000,2.8012492918764,2.81691219114281,2.78679123101511,2.8012492918764,99598.4187516255,0.0,1.0
1997-06-05,23.25,23.5,23.25,23.25,32281,2.8012492918764,2.83137025200411,2.8012492918764,2.8012492918764,267928.046310102,0.0,1.0
1997-06-06,23.38,23.63,23.25,23.38,39200,2.81691219114281,2.84703315127051,2.8012492918764,2.81691219114281,325354.834588643,0.0,1.0
1997-06-09,23.38,23.63,23.38,23.38,26400,2.81691219114281,2.84703315127051,2.81691219114281,2.81691219114281,219116.521253576,0.0,1.0
1997-06-10,23.5,23.75,23.13,23.31,48000,2.83137025200411,2.86149121213181,2.78679123101511,2.80847832230705,398393.675006501,0.0,1.0
1997-06-11,23.75,23.88,23.5,23.5,155881,2.86149121213181,2.87715411139822,2.83137025200411,2.83137025200411,1293791.75945184,0.0,1.0
1997-06-12,23.75,23.75,23.38,23.5,48993,2.86872024256246,2.86872024256246,2.82402860088885,2.83852318737759,405610.743332936,0.06,1.0
1997-06-13,23.75,24.13,23.75,23.88,38400,2.86872024256246,2.91461976644346,2.86872024256246,2.88442271125859,317911.7944193,0.0,1.0
1997-06-16,24.13,24.13,23.75,23.75,36681,2.91461976644346,2.91461976644346,2.86872024256246,2.86872024256246,303680.274247248,0.0,1.0
1997-06-17,23.88,24.13,23.88,24.0,32193,2.88442271125859,2.91461976644346,2.88442271125859,2.89891729774733,266524.333274493,0.0,1.0
1997-06-18,24.13,24.13,23.75,23.88,18089,2.91461976644346,2.91461976644346,2.86872024256246,2.88442271125859,149757.980449237,0.0,1.0
1997-06-19,24.25,24.38,24.13,24.13,41081,2.9291143529322,2.94481682162833,2.91461976644346,2.91461976644346,340107.667357792,0.0,1.0
1997-06-20,23.63,23.88,23.38,23.5,78593,2.85422565607372,2.88442271125859,2.82402860088885,2.83852318737759,650667.751531147,0.0,1.0
1997-06-23,23.63,23.75,23.63,23.75,57200,2.85422565607372,2.86872024256246,2.85422565607372,2.86872024256246,473556.110437082,0.0,1.0
1997-06-24,23.56,23.75,23.5,23.63,35600,2.84577048062196,2.86872024256246,2.83852318737759,2.85422565607372,294730.726076226,0.0,1.0
1997-06-25,23.56,23.75,23.5,23.63,39689,2.84577048062196,2.86872024256246,2.83852318737759,2.85422565607372,328583.364810093,0.0,1.0
1997-06-26,23.5,23.88,23.5,23.75,31600,2.83852318737759,2.88442271125859,2.83852318737759,2.86872024256246,261614.914157549,0.0,1.0
1997-06-27,24.0,24.13,23.56,23.56,96193,2.89891729774733,2.91461976644346,2.84577048062196,2.84577048062196,796377.323973325,0.0,1.0
1997-06-30,23.5,24.0,23.5,23.63,111600,2.83852318737759,2.89891729774733,2.83852318737759,2.85422565607372,923931.15253109,0.0,1.0
1997-07-01,24.75,24.75,23.5,23.56,71600,2.98950846330193,2.98950846330193,2.83852318737759,2.84577048062196,592773.033344319,0.0,1.0
1997-07-02,24.88,25.0,24.63,24.75,52281,3.00521093199806,3.0197055184868,2.97501387681319,2.98950846330193,432831.940730089,0.0,1.0
1997-07-03,24.94,24.94,24.81,24.94,37793,3.01245822524243,3.01245822524243,2.9967557565463,3.01245822524243,312886.469960641,0.0,1.0
1997-07-07,25.5,25.5,24.75,24.75,48800,3.08009962885654,3.08009962885654,2.98950846330193,2.98950846330193,404012.905407859,0.0,1.0
1997-07-08,25.5,25.5,25.38,25.38,135081,3.08009962885654,3.08009962885654,3.0656050423678,3.0656050423678,1118329.2474467,0.0,1.0
1997-07-09,25.38,25.5,25.38,25.5,31481,3.0656050423678,3.08009962885654,3.0656050423678,3.08009962885654,260629.718752968,0.0,1.0
1997-07-10,25.06,25.13,25.0,25.06,31689,3.02695281173117,3.03540798718293,3.0197055184868,3.02695281173117,262351.740972739,0.0,1.0
1997-07-11,25.0,25.63,24.81,25.38,236889,3.0197055184868,3.09580209755267,2.9967557565463,3.0656050423678,1961192.89240087,0.0,1.0
1997-07-14,25.0,25.13,25.0,25.0,66800,3.0197055184868,3.03540798718293,3.0197055184868,3.0197055184868,553034.059041906,0.0,1.0
1997-07-15,24.75,24.75,24.75,24.75,38993,2.98950846330193,2.98950846330193,2.98950846330193,2.98950846330193,322821.213536244,0.0,1.0
1997-07-16,25.56,25.69,25.44,25.44,93689,3.0873469221009,3.10304939079704,3.07285233561217,3.07285233561217,775646.825712234,0.0,1.0
1997-07-17,25.63,25.88,25.63,25.69,60889,3.09580209755267,3.12599915273753,3.09580209755267,3.10304939079704,504097.167979081,0.0,1.0
1997-07-18,25.44,25.81,25.38,25.63,28681,3.07285233561217,3.11754397728577,3.0656050423678,3.09580209755267,237448.650409894,0.0,1.0
1997-07-21,25.69,25.75,25.44,25.56,48193,3.10304939079704,3.1102966840414,3.07285233561217,3.0873469221009,398987.5809492,0.0,1.0
1997-07-22,26.19,26.25,25.88,26.0,117200,3.16344350116677,3.17069079441114,3.12599915273753,3.14049373922627,970293.289217238,0.0,1.0
1997-07-23,26.31,26.31,26.0,26.31,54281,3.17793808765551,3.17793808765551,3.14049373922627,3.17793808765551,449389.846689427,0.0,1.0
1997-07-24,26.31,26.38,26.06,26.06,53793,3.17793808765551,3.18639326310727,3.14774103247064,3.14774103247064,445349.717635348,0.0,1.0
1997-07-25,26.31,26.5,26.25,26.31,77289,3.17793808765551,3.20088784959601,3.17069079441114,3.17793808765551,639871.996845657,0.0,1.0
1997-07-28,25.88,26.31,25.88,26.06,84889,3.12599915273753,3.17793808765551,3.12599915273753,3.14774103247064,702792.039491145,0.0,1.0
1997-07-29,25.94,26.0,25.94,25.94,49200,3.1332464459819,3.14049373922627,3.1332464459819,3.1332464459819,407324.486599728,0.0,1.0
1997-07-30,26.31,26.31,25.75,25.94,75481,3.17793808765551,3.17793808765551,3.1102966840414,3.1332464459819,624903.649858415,0.0,1.0
1997-07-31,27.0,27.0,26.75,26.75,47793,3.26128195996574,3.26128195996574,3.23108490478088,3.23108490478088,395675.999757333,0.0,1.0
1997-08-01,21.88,21.88,21.88,21.88,20800,2.64284626977965,2.64284626977965,2.64284626977965,2.64284626977965,172202.22197712,0.0,1.0
1997-08-04,22.37,22.37,21.87,21.87,16193,2.70203249794199,2.70203249794199,2.64163838757225,2.64163838757225,134061.085599784,0.0,1.0
1997-08-05,22.37,22.37,22.13,22.25,37289,2.70203249794199,2.70203249794199,2.67304332496451,2.68753791145325,308713.877658887,0.0,1.0
1997-08-06,22.88,22.88,22.31,22.31,7081,2.76363449051912,2.76363449051912,2.69478520469762,2.69478520469762,58623.266049038,0.0,1.0
1997-08-07,23.62,23.75,22.81,22.81,28889,2.85301777386633,2.86872024256246,2.75517931506736,2.75517931506736,239170.672629665,0.0,1.0
1997-08-08,23.31,24.13,23.25,23.75,46000,2.81557342543709,2.91461976644346,2.80832613219272,2.86872024256246,380831.837064786,0.0,1.0
1997-08-11,23.25,23.38,22.94,23.31,38593,2.80832613219272,2.82402860088885,2.77088178376349,2.81557342543709,319509.632344376,0.0,1.0
1997-08-12,23.31,23.56,23.31,23.31,56193,2.81557342543709,2.84577048062196,2.81557342543709,2.81557342543709,465219.204786555,0.0,1.0
1997-08-13,23.0,23.38,22.75,23.25,35689,2.77812907700786,2.82402860088885,2.74793202182299,2.80832613219272,295467.552891416,0.0,1.0
1997-08-14,22.88,23.19,22.88,23.06,19793,2.76363449051912,2.80107883894836,2.76363449051912,2.78537637025222,163865.316326594,0.0,1.0
1997-08-15,22.88,23.0,22.81,23.0,26993,2.76363449051912,2.77812907700786,2.75517931506736,2.77812907700786,223473.777780212,0.0,1.0
1997-08-18,22.44,22.81,22.38,22.56,32800,2.71048767339375,2.75517931506736,2.70324038014938,2.72498225988249,271549.657733152,0.0,1.0
1997-08-19,23.06,23.19,22.5,22.5,95689,2.78537637025222,2.80107883894836,2.71773496663812,2.71773496663812,792204.731671573,0.0,1.0
1997-08-20,23.19,23.25,23.0,23.13,24800,2.80107883894836,2.80832613219272,2.77812907700786,2.79383154570399,205318.033895797,0.0,1.0
1997-08-21,23.0,23.44,22.88,23.25,106800,2.77812907700786,2.83127589413322,2.76363449051912,2.80832613219272,884192.178228676,0.0,1.0
1997-08-22,23.0,23.0,22.81,23.0,48993,2.77812907700786,2.77812907700786,2.75517931506736,2.77812907700786,405610.743332935,0.0,1.0
1997-08-25,23.06,23.25,22.75,22.94,121881,2.78537637025222,2.80832613219272,2.74793202182299,2.77088178376349,1009047.06811507,0.0,1.0
1997-08-26,23.06,23.38,22.94,23.19,53081,2.78537637025222,2.82402860088885,2.77088178376349,2.80107883894836,439455.103113825,0.0,1.0
1997-08-27,22.94,23.0,22.63,22.94,68089,2.77088178376349,2.77812907700786,2.73343743533425,2.77088178376349,563705.6294327,0.0,1.0
1997-08-28,23.13,23.31,22.81,23.0,35200,2.79383154570399,2.81557342543709,2.75517931506736,2.77812907700786,291419.144884358,0.0,1.0
1997-08-29,23.0,23.31,23.0,23.0,26681,2.77812907700786,2.81557342543709,2.77812907700786,2.77812907700786,220890.744450555,0.0,1.0
1997-09-02,23.19,24.0,23.06,23.38,49600,2.80832613219272,2.90641773060049,2.79258303615197,2.83133527255998,409576.361810198,0.06,1.0
1997-09-03,23.31,23.44,23.13,23.38,73081,2.82285822084573,2.83860131688648,2.80106008786622,2.83133527255998,603472.784222803,0.0,1.0
1997-09-04,23.63,23.75,23.31,23.31,7081,2.86161045725373,2.87614254590674,2.82285822084573,2.82285822084573,58471.9802011696,0.0,1.0
1997-09-05,23.31,23.5,23.06,23.5,20089,2.82285822084573,2.84586736121298,2.79258303615197,2.84586736121298,165886.68412107,0.0,1.0
1997-09-08,23.0,23.5,22.88,23.5,56193,2.78531699182547,2.84586736121298,2.77078490317247,2.84586736121298,464018.639096783,0.0,1.0
1997-09-09,23.13,23.13,22.81,23.0,67081,2.80106008786622,2.80106008786622,2.76230785145822,2.78531699182547,553927.256584474,0.0,1.0
1997-09-10,23.44,23.44,22.94,23.06,71393,2.83860131688648,2.83860131688648,2.77805094749897,2.79258303615197,589533.975780553,0.0,1.0
1997-09-11,23.25,23.44,23.0,23.38,57689,2.81559217651923,2.83860131688648,2.78531699182547,2.83133527255998,476371.990654606,0.0,1.0
1997-09-12,23.81,23.81,23.06,23.06,24993,2.89067463455974,2.89067463455974,2.7996202046597,2.7996202046597,205863.130663487,0.06,1.0
1997-09-15,23.75,23.81,23.56,23.75,31481,2.88339028016774,2.89067463455974,2.86032315792639,2.88339028016774,259303.693690923,0.0,1.0
1997-09-16,23.94,24.0,23.81,23.88,36800,2.90645740240908,2.91374175680108,2.89067463455974,2.89917304801707,303115.400648835,0.0,1.0
1997-09-17,23.81,23.94,23.75,23.94,11393,2.89067463455974,2.90645740240908,2.88339028016774,2.90645740240908,93842.2217280483,0.0,1.0
1997-09-18,23.88,23.88,23.69,23.81,15481,2.89917304801707,2.89917304801707,2.87610592577573,2.89067463455974,127514.389060995,0.0,1.0
1997-09-19,23.81,23.94,23.69,23.81,54593,2.89067463455974,2.90645740240908,2.87610592577573,2.89067463455974,449673.344228854,0.0,1.0
1997-09-22,23.88,23.88,23.63,23.69,53481,2.89917304801707,2.89917304801707,2.86882157138373,2.87610592577573,440513.987557075,0.0,1.0
1997-09-23,24.31,24.44,23.63,23.63,54400,2.95137758782643,2.96716035567577,2.86882157138373,2.86882157138373,448083.635741756,0.0,1.0
1997-09-24,23.75,24.19,23.75,24.19,19289,2.88339028016774,2.93680887904242,2.88339028016774,2.93680887904242,158880.243562918,0.0,1.0
1997-09-25,24.13,24.13,23.75,23.81,18681,2.92952452465042,2.92952452465042,2.88339028016774,2.89067463455974,153872.249986981,0.0,1.0
1997-09-26,24.31,24.31,24.0,24.31,40800,2.95137758782643,2.95137758782643,2.91374175680108,2.95137758782643,336062.726806317,0.0,1.0
1997-09-29,23.88,24.13,23.88,24.13,30000,2.89917304801707,2.92952452465042,2.89917304801707,2.92952452465042,247104.946181116,0.0,1.0
1997-09-30,23.5,23.94,23.25,23.69,97081,2.85303880353439,2.90645740240908,2.82268732690105,2.87610592577573,799639.84267363,0.0,1.0
1997-10-01,24.0,24.5,23.44,23.5,56400,2.91374175680108,2.97444471006777,2.84575444914239,2.85303880353439,464557.298820497,0.0,1.0
1997-10-02,24.38,24.75,23.75,23.88,63289,2.95987600128376,3.00479618670111,2.88339028016774,2.89917304801707,521300.831295221,0.0,1.0
1997-10-03,24.0,24.44,24.0,24.19,72000,2.91374175680108,2.96716035567577,2.91374175680108,2.93680887904242,593051.870834677,0.0,1.0
1997-10-06,23.63,24.0,23.63,24.0,134993,2.86882157138373,2.91374175680108,2.86882157138373,2.91374175680108,1111914.59999424,0.0,1.0
1997-10-07,24.0,24.0,23.25,23.63,121600,2.91374175680108,2.91374175680108,2.82268732690105,2.86882157138373,1001598.71518746,0.0,1.0
1997-10-08,24.19,24.31,23.75,23.88,16089,2.93680887904242,2.95137758782643,2.88339028016774,2.89917304801707,132522.382636932,0.0,1.0
1997-10-09,23.63,24.06,23.56,23.63,36593,2.86882157138373,2.92102611119308,2.86032315792639,2.86882157138373,301410.376520185,0.0,1.0
1997-10-10,23.75,24.31,23.5,23.56,37289,2.88339028016774,2.95137758782643,2.85303880353439,2.86032315792639,307143.211271587,0.0,1.0
1997-10-13,24.19,24.56,23.75,23.81,53200,2.93680887904242,2.98172906445977,2.88339028016774,2.89067463455974,438199.437894512,0.0,1.0
1997-10-14,23.88,24.0,23.81,24.0,25600,2.89917304801707,2.91374175680108,2.89067463455974,2.91374175680108,210862.887407886,0.0,1.0
1997-10-15,24.0,24.13,23.75,23.88,20800,2.91374175680108,2.92952452465042,2.88339028016774,2.89917304801707,171326.096018907,0.0,1.0
1997-10-16,23.81,23.94,23.81,23.88,27793,2.89067463455974,2.90645740240908,2.89067463455974,2.89917304801707,228926.258973725,0.0,1.0
1997-10-17,24.0,24.06,23.31,23.81,101200,2.91374175680108,2.92102611119308,2.82997168129305,2.89067463455974,833567.351784296,0.0,1.0
1997-10-20,23.69,23.88,23.5,23.88,22593,2.87610592577573,2.89917304801707,2.85303880353439,2.89917304801707,186094.734968998,0.0,1.0
1997-10-21,24.06,24.13,23.63,23.63,11081,2.92102611119308,2.92952452465042,2.86882157138373,2.86882157138373,91272.3302877648,0.0,1.0
1997-10-22,23.88,24.06,23.69,23.75,25689,2.89917304801707,2.92102611119308,2.87610592577573,2.88339028016774,211595.96541489,0.0,1.0
1997-10-23,23.5,23.63,23.38,23.5,24681,2.85303880353439,2.86882157138373,2.83847009475038,2.85303880353439,203293.239223204,0.0,1.0
1997-10-24,23.69,23.81,23.5,23.56,30089,2.87610592577573,2.89067463455974,2.85303880353439,2.86032315792639,247838.02418812,0.0,1.0
1997-10-27,22.56,23.88,22.56,23.31,61600,2.73891725139301,2.89917304801707,2.73891725139301,2.82997168129305,507388.822825225,0.0,1.0
1997-10-28,22.38,22.63,21.63,22.06,74800,2.71706418821701,2.74741566485035,2.62600975831697,2.67821429812633,616114.999144914,0.0,1.0
1997-10-29,22.69,22.81,22.44,22.44,274193,2.75470001924235,2.76926872802636,2.72434854260901,2.72434854260901,2258481.55027462,0.0,1.0
1997-10-30,23.06,23.13,22.56,22.56,24281,2.7996202046597,2.80811861811704,2.73891725139301,2.73891725139301,199998.506607456,0.0,1.0
1997-10-31,23.56,23.75,23.13,23.13,57600,2.86032315792639,2.88339028016774,2.80811861811704,2.80811861811704,474441.496667742,0.0,1.0
1997-11-03,23.88,23.94,23.5,23.56,28681,2.89917304801707,2.90645740240908,2.85303880353439,2.86032315792639,236240.565380686,0.0,1.0
1997-11-04,23.56,23.75,23.5,23.75,38089,2.86032315792639,2.88339028016774,2.85303880353439,2.88339028016774,313732.676503084,0.0,1.0
1997-11-05,23.94,23.94,23.56,23.56,27289,2.90645740240908,2.90645740240908,2.86032315792639,2.86032315792639,224774.895877882,0.0,1.0
1997-11-06,23.88,24.0,23.75,23.75,27481,2.89917304801707,2.91374175680108,2.88339028016774,2.88339028016774,226356.367533442,0.0,1.0
1997-11-07,23.69,23.75,23.56,23.75,55793,2.87610592577573,2.88339028016774,2.86032315792639,2.88339028016774,459557.5420761,0.0,1.0
1997-11-10,23.69,23.88,23.38,23.69,23481,2.87610592577573,2.89917304801707,2.83847009475038,2.87610592577573,193409.041375959,0.0,1.0
1997-11-11,23.5,23.75,23.5,23.69,9289,2.85303880353439,2.88339028016774,2.85303880353439,2.87610592577573,76511.9281692128,0.0,1.0
1997-11-12,23.44,23.63,23.38,23.56,22593,2.84575444914239,2.86882157138373,2.83847009475038,2.86032315792639,186094.734968998,0.0,1.0
1997-11-13,23.69,23.88,23.25,23.44,26800,2.87610592577573,2.89917304801707,2.82268732690105,2.84575444914239,220747.08525513,0.0,1.0
1997-11-14,23.63,23.75,23.56,23.69,34889,2.86882157138373,2.88339028016774,2.86032315792639,2.87610592577573,287374.815577098,0.0,1.0
1997-11-17,23.94,23.94,23.75,23.75,19393,2.90645740240908,2.90645740240908,2.88339028016774,2.88339028016774,159736.874043012,0.0,1.0
1997-11-18,23.88,24.0,23.56,23.94,40281,2.89917304801707,2.91374175680108,2.86032315792639,2.90645740240908,331787.811237384,0.0,1.0
1997-11-19,23.75,24.0,23.75,23.75,17081,2.88339028016774,2.91374175680108,2.88339028016774,2.88339028016774,140693.319523988,0.0,1.0
1997-11-20,23.56,23.88,23.56,23.75,15689,2.86032315792639,2.89917304801707,2.86032315792639,2.88339028016774,129227.650021184,0.0,1.0
1997-11-21,23.63,23.88,23.56,23.56,11393,2.86882157138373,2.89917304801707,2.86032315792639,2.86032315792639,93842.2217280483,0.0,1.0
1997-11-24,23.31,23.5,23.19,23.5,18193,2.82997168129305,2.85303880353439,2.81540297250904,2.85303880353439,149852.676195768,0.0,1.0
1997-11-25,23.56,23.63,23.31,23.31,13393,2.86032315792639,2.86882157138373,2.82997168129305,2.82997168129305,110315.88480679,0.0,1.0
1997-11-26,23.81,23.88,23.5,23.63,16800,2.89067463455974,2.89917304801707,2.85303880353439,2.86882157138373,138378.769861425,0.0,1.0
1997-11-28,23.75,24.19,23.75,23.94,22993,2.88339028016774,2.93680887904242,2.88339028016774,2.90645740240908,189389.467584746,0.0,1.0
1997-12-01,24.25,24.25,23.75,23.81,18000,2.94409323343442,2.94409323343442,2.88339028016774,2.89067463455974,148262.96770867,0.0,1.0
1997-12-02,24.38,24.44,24.25,24.25,15689,2.95987600128376,2.96716035567577,2.94409323343442,2.94409323343442,129227.650021184,0.0,1.0
1997-12-03,24.5,24.5,24.38,24.38,66089,2.97444471006777,2.97444471006777,2.95987600128376,2.95987600128376,544363.959605458,0.0,1.0
1997-12-04,24.44,24.44,24.19,24.44,21793,2.96716035567577,2.96716035567577,2.93680887904242,2.96716035567577,179505.269737502,0.0,1.0
1997-12-05,24.5,24.5,24.13,24.13,28489,2.98172906445977,2.98172906445977,2.93669887042507,2.93669887042507,234085.822323518,0.06,1.0
1997-12-08,24.69,24.69,24.31,24.38,53200,3.00485267761273,3.00485267761273,2.95860545130682,2.96712467720527,437128.918095094,0.0,1.0
1997-12-09,24.69,24.69,24.5,24.56,9689,3.00485267761273,3.00485267761273,2.98172906445977,2.98903125808702,79611.6933726197,0.0,1.0
1997-12-10,24.31,24.56,24.31,24.56,12489,2.95860545130682,2.98903125808702,2.95860545130682,2.98903125808702,102618.47853552,0.0,1.0
1997-12-11,23.81,24.13,23.75,24.13,18681,2.89775383774641,2.93669887042507,2.89045164411917,2.93669887042507,153496.340581475,0.0,1.0
1997-12-12,23.81,23.88,23.75,23.88,5881,2.89775383774641,2.90627306364487,2.89045164411917,2.90627306364487,48322.4655510763,0.0,1.0
1997-12-15,23.69,23.88,23.56,23.81,32889,2.88314945049192,2.90627306364487,2.86732803096621,2.89775383774641,270239.341865218,0.0,1.0
1997-12-16,24.5,24.5,23.69,23.81,23600,2.98172906445977,2.98172906445977,2.88314945049192,2.89775383774641,193914.332087298,0.0,1.0
1997-12-17,24.38,25.0,24.0,24.38,14400,2.96712467720527,3.04258067802018,2.92087745089937,2.96712467720527,118320.609409199,0.0,1.0
1997-12-18,24.75,25.0,24.56,24.88,38281,3.01215487123997,3.04258067802018,2.98903125808702,3.02797629076568,314543.836721774,0.0,1.0
1997-12-19,25.0,25.0,24.31,24.5,87793,3.04258067802018,3.04258067802018,2.95860545130682,2.98172906445977,721369.532073734,0.0,1.0
1997-12-22,25.25,25.63,25.0,25.0,87481,3.07300648480038,3.11925371110628,3.04258067802018,3.04258067802018,718805.918869868,0.0,1.0
1997-12-23,25.19,25.38,25.19,25.25,47200,3.06570429117313,3.08882790432608,3.06570429117313,3.07300648480038,387828.664174595,0.0,1.0
1997-12-24,25.13,25.25,25.13,25.25,2193,3.05840209754588,3.07300648480038,3.05840209754588,3.07300648480038,18019.2428079425,0.0,1.0
1997-12-26,25.25,25.25,25.06,25.25,8593,3.07300648480038,3.07300648480038,3.04988287164742,3.07300648480038,70606.1803231419,0.0,1.0
1997-12-29,26.5,26.63,25.25,25.25,84089,3.22513551870139,3.24095693822709,3.07300648480038,3.07300648480038,690934.841986812,0.0,1.0
1997-12-30,27.44,28.0,26.5,26.5,79881,3.33953655219494,3.4076903593826,3.22513551870139,3.22513551870139,656358.93057057,0.0,1.0
1997-12-31,27.0,27.31,26.31,27.31,30800,3.28598713226179,3.32371513266924,3.20201190554843,3.32371513266924,253074.636791897,0.0,1.0
1998-01-02,26.44,26.94,26.38,26.88,31200,3.21783332507414,3.27868493863454,3.21053113144689,3.27138274500729,256361.320386597,0.0,1.0
1998-01-05,26.38,26.63,25.88,26.31,23393,3.21053113144689,3.24095693822709,3.14967951788649,3.20201190554843,192213.473327041,0.0,1.0
1998-01-06,27.0,27.0,26.25,26.44,98993,3.28598713226179,3.28598713226179,3.19470971192118,3.21783332507414,813396.672725333,0.0,1.0
1998-01-07,26.25,26.88,26.0,26.88,35481,3.19470971192118,3.27138274500729,3.16428390514098,3.27138274500729,291537.051558874,0.0,1.0
1998-01-08,26.38,26.69,26.31,26.38,41289,3.21053113144689,3.24825913185434,3.20201190554843,3.21053113144689,339259.697353917,0.0,1.0
1998-01-09,25.88,26.44,25.88,26.25,38400,3.14967951788649,3.21783332507414,3.14967951788649,3.19470971192118,315521.625091196,0.0,1.0
1998-01-12,25.38,26.0,25.38,25.81,48089,3.08882790432608,3.16428390514098,3.08882790432608,3.14116029198803,395133.318463817,0.0,1.0
1998-01-13,26.13,26.25,25.5,25.63,41481,3.18010532466669,3.19470971192118,3.10343229158058,3.11925371110628,340837.305479373,0.0,1.0
1998-01-14,26.5,26.75,26.25,26.25,42800,3.22513551870139,3.25556132548159,3.19470971192118,3.19470971192118,351675.144632896,0.0,1.0
1998-01-15,25.75,26.5,25.56,26.44,27793,3.13385809836078,3.22513551870139,3.11073448520783,3.21783332507414,228366.99286874,0.0,1.0
1998-01-16,26.5,26.88,25.75,25.75,32193,3.22513551870139,3.27138274500729,3.13385809836078,3.13385809836078,264520.512410439,0.0,1.0
1998-01-20,26.44,26.63,26.06,26.44,22889,3.21783332507414,3.24095693822709,3.17158609876823,3.21783332507414,188072.251997718,0.0,1.0
1998-01-21,26.44,26.5,26.06,26.31,39689,3.21783332507414,3.22513551870139,3.17158609876823,3.20201190554843,326112.962975117,0.0,1.0
1998-01-22,27.0,27.0,26.38,26.44,65481,3.28598713226179,3.28598713226179,3.21053113144689,3.21783332507414,538038.321161371,0.0,1.0
1998-01-23,27.06,27.19,26.81,27.0,18000,3.29328932588904,3.30911074541474,3.26286351910884,3.28598713226179,147900.761761498,0.0,1.0
1998-01-26,26.0,27.13,26.0,27.0,41481,3.16428390514098,3.30180855178749,3.16428390514098,3.28598713226179,340837.305479373,0.0,1.0
1998-01-27,26.38,26.5,26.0,26.06,30993,3.21053113144689,3.22513551870139,3.16428390514098,3.17158609876823,254660.46162634,0.0,1.0
1998-01-28,26.75,26.81,26.5,26.5,29200,3.25556132548159,3.26286351910884,3.22513551870139,3.22513551870139,239927.902413097,0.0,1.0
1998-01-29,26.94,26.94,26.75,26.75,24089,3.27868493863454,3.27868493863454,3.25556132548159,3.25556132548159,197932.302781819,0.0,1.0
1998-01-30,26.06,26.81,26.06,26.81,31289,3.17158609876823,3.26286351910884,3.17158609876823,3.26286351910884,257092.607486418,0.0,1.0
1998-02-02,26.06,26.25,25.75,26.19,113393,3.17158609876823,3.19470971192118,3.13385809836078,3.18740751829394,931717.282134532,0.0,1.0
1998-02-03,26.56,26.75,26.13,26.13,41200,3.23243771232863,3.25556132548159,3.18010532466669,3.18010532466669,338528.410254097,0.0,1.0
1998-02-04,26.94,26.94,26.44,26.56,30889,3.27868493863454,3.27868493863454,3.21783332507414,3.23243771232863,253805.923891718,0.0,1.0
1998-02-05,26.94,27.0,26.75,27.0,37081,3.27868493863454,3.28598713226179,3.25556132548159,3.28598713226179,304683.785937673,0.0,1.0
1998-02-06,27.0,27.0,26.69,26.75,83289,3.28598713226179,3.28598713226179,3.24825913185434,3.25556132548159,684361.474797413,0.0,1.0
1998-02-09,27.38,27.44,26.88,27.0,111200,3.3322343585677,3.33953655219494,3.27138274500729,3.28598713226179,913698.039326589,0.0,1.0
1998-02-10,27.25,27.38,27.06,27.38,55600,3.31641293904199,3.3322343585677,3.29328932588904,3.3322343585677,456849.019663295,0.0,1.0
1998-02-11,27.13,27.38,27.13,27.25,23689,3.30180855178749,3.3322343585677,3.30180855178749,3.31641293904199,194645.619187119,0.0,1.0
1998-02-12,27.25,27.31,26.69,27.0,31600,3.31641293904199,3.32371513266924,3.24825913185434,3.28598713226179,259648.003981297,0.0,1.0
1998-02-13,27.13,27.25,26.94,27.25,41289,3.30180855178749,3.31641293904199,3.27868493863454,3.31641293904199,339259.697353917,0.0,1.0
1998-02-17,26.88,27.0,26.5,27.0,26800,3.27138274500729,3.28598713226179,3.22513551870139,3.28598713226179,220207.800844898,0.0,1.0
1998-02-18,27.25,27.25,26.69,26.75,53793,3.31641293904199,3.31641293904199,3.24825913185434,3.25556132548159,442001.426524238,0.0,1.0
1998-02-19,27.13,27.31,27.0,27.25,120681,3.30180855178749,3.32371513266924,3.28598713226179,3.31641293904199,991600.657229967,0.0,1.0
1998-02-20,27.13,27.19,27.06,27.19,21200,3.30180855178749,3.30911074541474,3.29328932588904,3.30911074541474,174194.230519098,0.0,1.0
1998-02-23,27.19,27.19,27.0,27.06,26489,3.30911074541474,3.30911074541474,3.28598713226179,3.29328932588904,217652.404350018,0.0,1.0
1998-02-24,27.13,27.25,27.0,27.25,278681,3.30180855178749,3.31641293904199,3.28598713226179,3.31641293904199,2289840.67713645,0.0,1.0
1998-02-25,27.13,27.13,27.06,27.13,109600,3.30180855178749,3.30180855178749,3.29328932588904,3.30180855178749,900551.304947791,0.0,1.0
1998-02-26,27.25,27.25,27.13,27.19,61289,3.31641293904199,3.31641293904199,3.30180855178749,3.30911074541474,503593.877088915,0.0,1.0
1998-02-27,26.88,27.19,26.88,27.06,87600,3.27138274500729,3.30911074541474,3.27138274500729,3.29328932588904,719783.707239292,0.0,1.0
1998-03-02,27.19,27.38,26.94,26.94,200489,3.30911074541474,3.3322343585677,3.27868493863454,3.27868493863454,1647359.7680445,0.0,1.0
1998-03-03,27.19,27.25,27.13,27.25,29881,3.30911074541474,3.31641293904199,3.30180855178749,3.31641293904199,245523.481233074,0.0,1.0
1998-03-04,27.13,27.19,27.0,27.19,33881,3.30180855178749,3.30911074541474,3.28598713226179,3.30911074541474,278390.317180074,0.0,1.0
1998-03-05,26.75,27.06,26.69,26.94,39481,3.25556132548159,3.29328932588904,3.24825913185434,3.27868493863454,324403.887505873,0.0,1.0
1998-03-06,26.88,27.13,26.69,26.69,50193,3.27138274500729,3.30180855178749,3.24825913185434,3.24825913185434,412421.274171938,0.0,1.0
1998-03-09,27.06,27.19,26.75,26.75,205081,3.29328932588904,3.30911074541474,3.25556132548159,3.25556132548159,1685090.89571166,0.0,1.0
1998-03-10,27.44,27.81,27.13,27.13,128993,3.33953655219494,3.38456674622964,3.30180855178749,3.30180855178749,1059897.94232783,0.0,1.0
1998-03-11,27.75,27.88,27.38,27.38,48681,3.37726455260239,3.3930859721281,3.3322343585677,3.3322343585677,399997.610183973,0.0,1.0
1998-03-12,28.13,28.19,27.63,27.63,40889,3.4235117789083,3.43081397253555,3.3626601653479,3.3626601653479,335973.013759217,0.0,1.0
1998-03-13,29.0,29.0,28.13,28.13,92889,3.53669578013065,3.53669578013065,3.43059490672673,3.43059490672673,761666.020338478,0.06,1.0
1998-03-16,29.5,29.69,29.0,29.0,85600,3.59767329358118,3.62084474869238,3.53669578013065,3.53669578013065,701898.086328561,0.0,1.0
1998-03-17,29.31,29.63,29.25,29.25,196681,3.57450183846998,3.61352744707832,3.56718453685592,3.56718453685592,1612733.84949986,0.0,1.0
1998-03-18,29.56,29.63,29.25,29.25,87793,3.60499059519524,3.61352744707832,3.56718453685592,3.56718453685592,719880.124918731,0.0,1.0
1998-03-19,29.63,29.81,29.56,29.63,45481,3.61352744707832,3.63547935192051,3.60499059519524,3.61352744707832,372932.556826042,0.0,1.0
1998-03-20,29.5,29.69,29.5,29.56,78281,3.59767329358118,3.62084474869238,3.59767329358118,3.60499059519524,641884.159998669,0.0,1.0
1998-03-23,29.31,29.69,29.19,29.38,57393,3.57450183846998,3.62084474869238,3.55986723524185,3.58303869035305,470607.907344101,0.0,1.0
1998-03-24,29.63,29.69,29.25,29.25,58089,3.61352744707832,3.62084474869238,3.56718453685592,3.56718453685592,476314.92916752,0.0,1.0
1998-03-25,29.63,29.69,29.5,29.69,19289,3.61352744707832,3.62084474869238,3.59767329358118,3.62084474869238,158164.861999902,0.0,1.0
1998-03-26,29.63,29.63,29.44,29.56,54889,3.61352744707832,3.61352744707832,3.59035599196712,3.60499059519524,450075.748370191,0.0,1.0
1998-03-27,29.5,29.69,29.5,29.63,36281,3.59767329358118,3.62084474869238,3.59767329358118,3.61352744707832,297494.912033721,0.0,1.0
1998-03-30,29.38,29.44,28.63,29.38,73689,3.58303869035305,3.59035599196712,3.49157242017726,3.58303869035305,604230.935554502,0.0,1.0
1998-03-31,29.94,29.94,29.44,29.44,33481,3.65133350541765,3.65133350541765,3.59035599196712,3.59035599196712,274535.628836057,0.0,1.0
1998-04-01,29.81,30.0,29.63,30.0,62489,3.63547935192051,3.65865080703171,3.61352744707832,3.65865080703171,512393.802763848,0.0,1.0
1998-04-02,29.94,30.0,29.69,29.81,22193,3.65133350541765,3.65865080703171,3.62084474869238,3.63547935192051,181976.918573478,0.0,1.0
1998-04-03,29.81,29.88,29.63,29.88,43481,3.63547935192051,3.64401620380358,3.61352744707832,3.64401620380358,356533.068827712,0.0,1.0
1998-04-06,29.69,29.94,29.56,29.81,25081,3.62084474869238,3.65133350541765,3.60499059519524,3.63547935192051,205657.779243068,0.0,1.0
1998-04-07,29.19,29.63,29.13,29.56,42400,3.55986723524185,3.61352744707832,3.55254993362779,3.60499059519524,347669.145564614,0.0,1.0
1998-04-08,28.88,29.44,28.88,29.19,92089,3.52206117690252,3.59035599196712,3.52206117690252,3.55986723524185,755106.225139146,0.0,1.0
1998-04-09,29.75,29.94,28.94,29.0,424000,3.62816205030644,3.65133350541765,3.52937847851659,3.53669578013065,3476691.45564615,0.0,1.0
1998-04-13,29.5,29.69,29.44,29.56,142993,3.59767329358118,3.62084474869238,3.59035599196712,3.60499059519524,1172505.99367266,0.0,1.0
1998-04-14,30.56,30.75,29.5,29.63,226193,3.7269456220963,3.7501170772075,3.59767329358118,3.61352744707832,1854724.69440323,0.0,1.0
1998-04-15,29.81,30.88,29.81,30.75,63081,3.63547935192051,3.76597123070464,3.63547935192051,3.7501170772075,517248.051211354,0.0,1.0
1998-04-16,30.13,30.13,29.81,29.94,35200,3.67450496052885,3.67450496052885,3.63547935192051,3.65133350541765,288630.988770623,0.0,1.0
1998-04-17,30.19,30.19,29.88,29.88,24489,3.68182226214291,3.68182226214291,3.64401620380358,3.64401620380358,200803.530795562,0.0,1.0
1998-04-20,31.0,31.38,30.19,30.19,73600,3.78060583393277,3.82694874415517,3.68182226214291,3.68182226214291,603501.158338575,0.0,1.0
1998-04-21,30.94,31.13,30.56,31.0,48681,3.7732885323187,3.7964599874299,3.7269456220963,3.78060583393277,399171.737623372,0.0,1.0
1998-04-22,30.69,31.0,30.63,30.81,19881,3.74279977559344,3.78060583393277,3.73548247397937,3.75743437882156,163019.110447408,0.0,1.0
1998-04-23,30.06,30.69,29.94,30.5,43793,3.66596810864577,3.74279977559344,3.65133350541765,3.71962832048224,359091.388955452,0.0,1.0
1998-04-24,29.75,30.25,29.75,30.13,42681,3.62816205030644,3.68913956375697,3.62816205030644,3.67450496052885,349973.27362838,0.0,1.0
1998-04-27,28.88,29.69,28.38,29.63,62800,3.52206117690252,3.62084474869238,3.461083663452,3.61352744707832,514943.923147589,0.0,1.0
1998-04-28,29.25,29.38,29.0,29.13,38193,3.56718453685592,3.58303869035305,3.53669578013065,3.55254993362779,313172.822560125,0.0,1.0
1998-04-29,29.38,29.44,29.13,29.25,38889,3.58303869035305,3.59035599196712,3.55254993362779,3.56718453685592,318879.844383545,0.0,1.0
1998-04-30,30.44,30.5,29.5,29.5,41881,3.71231101886817,3.71962832048224,3.59767329358118,3.59767329358118,343413.478429048,0.0,1.0
1998-05-01,30.44,30.5,30.31,30.31,32089,3.71231101886817,3.71962832048224,3.69645686537104,3.69645686537104,263121.58518922,0.0,1.0
1998-05-04,30.31,30.88,30.31,30.81,151600,3.69645686537104,3.76597123070464,3.69645686537104,3.75743437882156,1243081.19027348,0.0,1.0
1998-05-05,30.13,30.19,29.75,30.19,30089,3.67450496052885,3.68182226214291,3.62816205030644,3.68182226214291,246722.097190888,0.0,1.0
1998-05-06,29.75,30.13,29.25,30.13,54193,3.62816205030644,3.67450496052885,3.56718453685592,3.67450496052885,444368.726546773,0.0,1.0
1998-05-07,29.56,29.75,29.5,29.63,46681,3.60499059519524,3.62816205030644,3.59767329358118,3.61352744707832,382772.249625042,0.0,1.0
1998-05-08,29.38,29.63,29.19,29.63,46593,3.58303869035305,3.61352744707832,3.55986723524185,3.61352744707832,382050.672153115,0.0,1.0
1998-05-11,28.94,29.38,28.88,29.38,37689,3.52937847851659,3.58303869035305,3.52206117690252,3.58303869035305,309040.151584546,0.0,1.0
1998-05-12,28.94,28.94,28.38,28.94,58593,3.52937847851659,3.52937847851659,3.461083663452,3.52937847851659,480447.6001431,0.0,1.0
1998-05-13,29.38,29.44,28.81,28.81,32281,3.58303869035305,3.59035599196712,3.51352432501945,3.51352432501945,264695.936037059,0.0,1.0
1998-05-14,29.25,29.31,29.0,29.25,19289,3.56718453685592,3.57450183846998,3.53669578013065,3.56718453685592,158164.861999902,0.0,1.0
1998-05-15,29.94,30.0,29.38,29.38,45793,3.65133350541765,3.65865080703171,3.58303869035305,3.58303869035305,375490.876953782,0.0,1.0
1998-05-18,29.38,30.38,29.19,29.94,66681,3.58303869035305,3.70499371725411,3.55986723524185,3.65133350541765,546767.12960835,0.0,1.0
1998-05-19,29.56,30.06,29.5,29.5,57289,3.60499059519524,3.66596810864577,3.59767329358118,3.59767329358118,469755.133968189,0.0,1.0
1998-05-20,28.94,29.56,28.5,29.56,63881,3.52937847851659,3.60499059519524,3.47571826668012,3.60499059519524,523807.846410686,0.0,1.0
1998-05-21,29.13,29.25,28.81,29.0,11393,3.55254993362779,3.56718453685592,3.51352432501945,3.53669578013065,93419.6833824917,0.0,1.0
1998-05-22,28.31,29.06,28.0,29.06,48000,3.45254681156892,3.54401308174471,3.41474075322959,3.54401308174471,393587.711959941,0.0,1.0
1998-05-26,27.75,28.88,27.75,28.31,50593,3.38425199650433,3.52206117690252,3.38425199650433,3.45254681156892,414849.648149776,0.0,1.0
1998-05-27,27.94,28.13,27.62,27.62,28193,3.40742345161553,3.43059490672673,3.36839784300719,3.36839784300719,231175.382568471,0.0,1.0
1998-05-28,28.56,28.81,28.06,28.06,28681,3.48303556829419,3.51352432501945,3.42205805484366,3.42205805484366,235176.857640063,0.0,1.0
1998-05-29,28.88,30.0,28.75,28.75,35689,3.52206117690252,3.65865080703171,3.50620702340539,3.50620702340539,292640.663586215,0.0,1.0
1998-06-01,29.06,29.25,28.94,28.94,27393,3.54401308174471,3.56718453685592,3.52937847851659,3.52937847851659,224615.587369139,0.0,1.0
1998-06-02,29.13,29.25,28.88,29.06,46593,3.55254993362779,3.56718453685592,3.52206117690252,3.54401308174471,382050.672153115,0.0,1.0
1998-06-03,29.56,29.81,29.13,29.13,63793,3.60499059519524,3.63547935192051,3.55254993362779,3.55254993362779,523086.268938761,0.0,1.0
1998-06-04,29.88,29.94,29.38,29.38,28000,3.64401620380358,3.65133350541765,3.58303869035305,3.58303869035305,229592.831976632,0.0,1.0
1998-06-05,29.56,30.25,29.5,30.0,34593,3.60499059519524,3.68913956375697,3.59767329358118,3.65865080703171,283653.74416313,0.0,1.0
1998-06-08,29.31,30.31,29.06,29.69,77600,3.57450183846998,3.69645686537104,3.54401308174471,3.62084474869238,636300.134335237,0.0,1.0
1998-06-09,29.5,30.0,29.31,29.31,25793,3.59767329358118,3.65865080703171,3.57450183846998,3.57450183846998,211495.996970474,0.0,1.0
1998-06-10,29.5,29.81,29.25,29.37,54400,3.59767329358118,3.63547935192051,3.56718453685592,3.58181914008404,446066.073554599,0.0,1.0
1998-06-11,29.5,29.63,29.44,29.56,26000,3.59767329358118,3.61352744707832,3.59035599196712,3.60499059519524,213193.343978301,0.0,1.0
1998-06-12,29.25,29.25,29.0,29.19,73393,3.57450183846998,3.57450183846998,3.54395054070528,3.56716952700645,600571.869035291,0.06,1.0
1998-06-15,28.75,29.19,28.75,29.06,80400,3.51339924294058,3.56716952700645,3.51339924294058,3.55128285216881,657909.858848083,0.0,1.0
1998-06-16,29.31,29.31,29.0,29.0,54800,3.58183414993351,3.58183414993351,3.54395054070528,3.54395054070528,448426.12269745,0.0,1.0
1998-06-17,29.19,29.69,28.88,29.25,109793,3.56716952700645,3.62827212253585,3.52928591777822,3.57450183846998,898431.556374474,0.0,1.0
1998-06-18,29.13,29.19,29.06,29.19,28889,3.55983721554292,3.56716952700645,3.55128285216881,3.56716952700645,236397.486470924,0.0,1.0
1998-06-19,29.0,29.19,29.0,29.0,56889,3.54395054070528,3.56716952700645,3.54395054070528,3.54395054070528,465520.322885679,0.0,1.0
1998-06-22,29.63,29.75,29.0,29.0,98281,3.62093981107232,3.63560443399938,3.54395054070528,3.54395054070528,804229.338774236,0.0,1.0
1998-06-23,29.44,29.56,29.38,29.38,166193,3.59772082477115,3.61238544769821,3.59038851330762,3.59038851330762,1359950.41258134,0.0,1.0
1998-06-24,29.25,29.5,29.19,29.38,25200,3.57450183846998,3.60505313623468,3.56716952700645,3.59038851330762,206210.55277328,0.0,1.0
1998-06-25,29.19,29.31,29.13,29.31,11289,3.56716952700645,3.58183414993351,3.55983721554292,3.58183414993351,92377.4178673634,0.0,1.0
1998-06-26,29.25,29.44,29.19,29.19,50489,3.57450183846998,3.59772082477115,3.56716952700645,3.56716952700645,413149.388848021,0.0,1.0
1998-06-29,29.44,29.63,29.31,29.38,120681,3.59772082477115,3.62093981107232,3.58183414993351,3.59038851330762,987527.60790604,0.0,1.0
1998-06-30,29.31,29.44,29.31,29.38,34193,3.58183414993351,3.59772082477115,3.58183414993351,3.59038851330762,279799.898054633,0.0,1.0
1998-07-01,29.56,29.63,29.38,29.44,100193,3.61238544769821,3.62093981107232,3.59038851330762,3.59772082477115,819875.155317985,0.0,1.0
1998-07-02,29.13,29.56,28.81,29.56,42993,3.55983721554292,3.61238544769821,3.5207315544041,3.61238544769821,351809.932356414,0.0,1.0
1998-07-06,28.88,29.44,28.81,29.25,81393,3.52928591777822,3.59772082477115,3.5207315544041,3.57450183846998,666035.536582365,0.0,1.0
1998-07-07,29.31,29.31,28.63,28.94,192193,3.58183414993351,3.58183414993351,3.49873462001352,3.53661822924175,1572707.33210932,0.0,1.0
1998-07-08,29.94,30.0,28.88,29.25,20400,3.65882342030055,3.66615573176408,3.52928591777822,3.57450183846998,166932.352245036,0.0,1.0
1998-07-09,29.69,29.75,29.44,29.69,14889,3.62827212253585,3.63560443399938,3.59772082477115,3.62827212253585,121836.068263546,0.0,1.0
1998-07-10,29.5,29.69,29.38,29.63,20193,3.60505313623468,3.62827212253585,3.59038851330762,3.62093981107232,165238.479847256,0.0,1.0
1998-07-13,29.0,29.5,28.94,29.44,131600,3.54395054070528,3.60505313623468,3.53661822924175,3.59772082477115,1076877.33114935,0.0,1.0
1998-07-14,29.25,29.25,28.94,29.0,76889,3.57450183846998,3.57450183846998,3.53661822924175,3.54395054070528,629179.491753362,0.0,1.0
1998-07-15,29.63,29.63,29.0,29.0,88400,3.62093981107232,3.62093981107232,3.54395054070528,3.54395054070528,723373.526395158,0.0,1.0
1998-07-16,29.81,29.81,29.44,29.5,31081,3.64293674546291,3.64293674546291,3.59772082477115,3.60505313623468,254334.531378822,0.0,1.0
1998-07-17,31.0,31.0,29.81,29.81,60593,3.78836092282288,3.78836092282288,3.64293674546291,3.64293674546291,495830.000959975,0.0,1.0
1998-07-20,29.44,31.06,29.44,31.0,55081,3.59772082477115,3.79569323428641,3.59772082477115,3.78836092282288,450725.534020041,0.0,1.0
1998-07-21,29.63,30.0,29.44,29.44,191200,3.62093981107232,3.66615573176408,3.59772082477115,3.59772082477115,1564581.65437505,0.0,1.0
1998-07-22,28.25,29.44,27.81,29.44,29689,3.45229664741118,3.59772082477115,3.3985263633453,3.59772082477115,242943.853225631,0.0,1.0
1998-07-23,26.63,28.25,26.25,28.25,42281,3.25432423789591,3.45229664741118,3.20788626529357,3.45229664741118,345983.665944725,0.0,1.0
1998-07-24,26.5,27.38,26.25,26.75,38889,3.23843756305827,3.34597813119002,3.20788626529357,3.26898886082297,318227.070904765,0.0,1.0
1998-07-27,26.38,26.5,26.0,26.5,76089,3.22377294013121,3.23843756305827,3.17733496752887,3.23843756305827,622633.124998656,0.0,1.0
1998-07-28,26.06,27.0,26.06,26.5,74000,3.1846672789924,3.29954015858767,3.1846672789924,3.23843756305827,605538.924810425,0.0,1.0
1998-07-29,25.56,26.06,25.56,26.0,41200,3.123564683463,3.1846672789924,3.123564683463,3.17733496752887,337137.887867426,0.0,1.0
1998-07-30,25.63,25.63,25.06,25.56,193881,3.13211904683711,3.13211904683711,3.0624620879336,3.123564683463,1586520.16596176,0.0,1.0
1998-07-31,25.06,26.44,25.06,25.75,51393,3.0624620879336,3.23110525159474,3.0624620879336,3.14678366976417,420546.78328084,0.0,1.0
1998-08-03,25.69,25.81,24.5,24.88,71881,3.13945135830064,3.1541159812277,2.99402718094067,3.04046515354301,588199.235868895,0.0,1.0
1998-08-04,24.94,25.75,24.94,25.69,63793,3.04779746500654,3.14678366976417,3.04779746500654,3.13945135830064,522015.467978803,0.0,1.0
1998-08-05,25.0,25.25,24.75,25.0,54889,3.05512977647007,3.08568107423477,3.02457847870537,3.05512977647007,449154.405998911,0.0,1.0
1998-08-06,25.94,25.94,24.94,24.94,24800,3.17000265606534,3.17000265606534,3.04779746500654,3.04779746500654,202937.369395926,0.0,1.0
1998-08-07,25.69,26.38,25.38,25.94,90000,3.13945135830064,3.22377294013121,3.10156774907241,3.17000265606534,736466.259904572,0.0,1.0
1998-08-10,24.94,25.69,24.88,25.69,40489,3.04779746500654,3.13945135830064,3.04046515354301,3.13945135830064,331319.80441418,0.0,1.0
1998-08-11,24.25,24.44,23.94,24.44,44400,2.96347588317597,2.98669486947714,2.92559227394774,2.98669486947714,363323.354886255,0.0,1.0
1998-08-12,25.06,25.06,23.94,24.44,22889,3.0624620879336,3.0624620879336,2.92559227394774,2.98669486947714,187299.735810619,0.0,1.0
1998-08-13,24.56,25.0,24.5,24.94,84800,3.00135949240419,3.05512977647007,2.99402718094067,3.04779746500654,693914.875998975,0.0,1.0
1998-08-14,24.88,24.94,24.38,24.63,22000,3.04046515354301,3.04779746500654,2.97936255801361,3.00991385577831,180025.085754451,0.0,1.0
1998-08-17,24.94,25.0,24.88,24.88,43793,3.04779746500654,3.05512977647007,3.04046515354301,3.04046515354301,358356.299111121,0.0,1.0
1998-08-18,24.94,25.0,24.88,24.88,81081,3.04779746500654,3.05512977647007,3.04046515354301,3.04046515354301,663482.453548028,0.0,1.0
1998-08-19,23.94,25.0,23.88,25.0,58193,2.92559227394774,3.05512977647007,2.91825996248421,3.05512977647007,476190.900695852,0.0,1.0
1998-08-20,23.56,24.06,23.31,24.06,20400,2.87915430134539,2.94025689687479,2.84860300358069,2.94025689687479,166932.352245036,0.0,1.0
1998-08-21,23.38,23.44,22.63,23.44,31481,2.85715736695481,2.86448967841834,2.7655034736607,2.86448967841834,257607.714756175,0.0,1.0
1998-08-24,23.5,23.56,23.19,23.5,26800,2.87182198988186,2.87915430134539,2.83393838065363,2.87182198988186,219303.286282695,0.0,1.0
1998-08-25,22.75,23.56,22.5,23.5,70489,2.78016809658776,2.87915430134539,2.74961679882306,2.87182198988186,576808.557715704,0.0,1.0
1998-08-26,22.44,22.75,22.31,22.75,39200,2.74228448735953,2.78016809658776,2.72639781252189,2.78016809658776,320771.970980658,0.0,1.0
1998-08-27,21.13,22.19,21.13,22.19,60193,2.5821956870725,2.71173318959483,2.5821956870725,2.71173318959483,492556.817582621,0.0,1.0
1998-08-28,20.75,21.25,20.5,21.0,49081,2.53575771447016,2.59686030999956,2.50520641670545,2.56630901223486,401627.783359736,0.0,1.0
1998-08-31,19.5,20.88,19.5,20.88,61289,2.38300122564665,2.5516443893078,2.38300122564665,2.5516443893078,501525.34003657,0.0,1.0
1998-09-01,20.19,20.38,18.94,19.5,103200,2.46732280747723,2.4905417937784,2.31456631865372,2.38300122564665,844481.311357241,0.0,1.0
1998-09-02,20.0,20.44,20.0,20.19,150681,2.44410382117605,2.49787410524193,2.44410382117605,2.46732280747723,1233016.36120757,0.0,1.0
1998-09-03,19.56,20.0,19.5,20.0,151881,2.39033353711018,2.44410382117605,2.38300122564665,2.44410382117605,1242835.91133963,0.0,1.0
1998-09-04,19.5,19.94,19.5,19.63,384993,2.38300122564665,2.43677150971253,2.38300122564665,2.3988879004843,3150381.71999379,0.0,1.0
1998-09-08,20.5,20.5,19.63,19.63,85081,2.50520641670545,2.50520641670545,2.3988879004843,2.3988879004843,696214.287321566,0.0,1.0
1998-09-09,20.06,20.5,20.0,20.5,67081,2.45143613263958,2.50520641670545,2.44410382117605,2.50520641670545,548921.035340651,0.0,1.0
1998-09-10,19.88,20.0,19.69,20.0,50993,2.429439198249,2.44410382117605,2.40622021194782,2.44410382117605,417273.599903486,0.0,1.0
1998-09-11,20.13,20.38,19.75,19.75,64281,2.4599904960137,2.4905417937784,2.41355252341135,2.41355252341135,526008.751699175,0.0,1.0
1998-09-14,19.38,20.0,19.38,20.0,121289,2.37566891418312,2.45167070607134,2.37566891418312,2.45167070607134,989439.566248756,0.06,1.0
1998-09-15,18.19,19.31,18.13,19.31,220400,2.22979450717188,2.36708806671187,2.22243949505367,2.36708806671187,1797957.60869679,0.0,1.0
1998-09-16,16.75,18.19,15.75,18.19,433689,2.05327421633474,2.22979450717188,1.93069068103118,2.22979450717188,3537905.79563569,0.0,1.0
1998-09-17,16.81,16.94,16.0,16.38,332800,2.06062922845296,2.07656508804242,1.96133656485707,2.00791830827242,2714883.35832256,0.0,1.0
1998-09-18,16.94,16.94,16.44,16.94,215881,2.07656508804242,2.07656508804242,2.01527332039064,2.07656508804242,1761092.95155659,0.0,1.0
1998-09-21,17.13,17.13,16.5,16.69,92000,2.0998559597501,2.0998559597501,2.02262833250885,2.04591920421653,750508.620690131,0.0,1.0
1998-09-22,17.88,17.88,17.0,17.0,50489,2.19179361122777,2.19179361122777,2.08392010016064,2.08392010016064,411874.236413306,0.0,1.0
1998-09-23,18.38,18.44,17.88,17.88,179689,2.25308537887956,2.26044039099777,2.19179361122777,2.19179361122777,1465849.38633901,0.0,1.0
1998-09-24,18.25,18.5,18.25,18.31,142800,2.23714951929009,2.26779540311599,2.23714951929009,2.24450453140831,1164919.90254947,0.0,1.0
1998-09-25,17.94,18.13,17.88,18.13,82593,2.19914862334599,2.22243949505367,2.19179361122777,2.22243949505367,673769.114224565,0.0,1.0
1998-09-28,17.81,18.25,17.5,17.81,84281,2.18321276375652,2.23714951929009,2.14521186781242,2.18321276375652,687539.315873751,0.0,1.0
1998-09-29,17.0,17.19,16.94,17.0,154800,2.08392010016064,2.10721097186831,2.07656508804242,2.08392010016064,1262812.33133513,0.0,1.0
1998-09-30,17.25,17.31,16.88,17.0,120281,2.11456598398653,2.12192099610474,2.06921007592421,2.08392010016064,981216.602230757,0.0,1.0
1998-10-01,17.0,17.25,16.88,17.13,479689,2.08392010016064,2.11456598398653,2.06921007592421,2.0998559597501,3913160.10598074,0.0,1.0
1998-10-02,16.88,17.31,16.81,17.0,37881,2.06921007592421,2.12192099610474,2.06062922845296,2.08392010016064,309021.924569161,0.0,1.0
1998-10-05,16.44,16.81,16.44,16.81,23200,2.01527332039064,2.06062922845296,2.01527332039064,2.06062922845296,189258.695652294,0.0,1.0
1998-10-06,16.69,16.75,16.5,16.5,50681,2.04591920421653,2.05327421633474,2.02262833250885,2.02262833250885,413440.515273876,0.0,1.0
1998-10-07,17.19,17.19,16.81,16.81,99081,2.10721097186831,2.10721097186831,2.06062922845296,2.06062922845296,808273.311376077,0.0,1.0
1998-10-08,16.75,17.06,16.56,17.06,61793,2.05327421633474,2.09127511227885,2.02998334462707,2.09127511227885,504088.904329407,0.0,1.0
1998-10-09,17.06,17.44,17.0,17.0,62681,2.09127511227885,2.13785685569421,2.08392010016064,2.08392010016064,511332.944059545,0.0,1.0
1998-10-12,17.19,17.38,17.13,17.13,30193,2.10721097186831,2.13050184357599,2.0998559597501,2.0998559597501,246305.508527143,0.0,1.0
1998-10-13,17.19,17.31,17.13,17.19,67689,2.10721097186831,2.12192099610474,2.0998559597501,2.10721097186831,552186.717672765,0.0,1.0
1998-10-14,17.19,17.44,17.13,17.13,66400,2.10721097186831,2.13785685569421,2.0998559597501,2.0998559597501,541671.439280705,0.0,1.0
1998-10-15,17.13,17.25,17.0,17.13,168000,2.0998559597501,2.11456598398653,2.08392010016064,2.0998559597501,1370494.00299937,0.0,1.0
1998-10-16,17.31,17.31,16.94,17.13,98681,2.12192099610474,2.12192099610474,2.07656508804242,2.0998559597501,805010.230416554,0.0,1.0
1998-10-19,17.75,18.06,17.5,17.5,66593,2.17585775163831,2.21385864758242,2.14521186781242,2.14521186781242,543245.875843674,0.0,1.0
1998-10-20,18.0,19.13,17.94,18.25,96800,2.2065036354642,2.34502303035723,2.19914862334599,2.23714951929009,789665.5922044,0.0,1.0
1998-10-21,17.69,18.0,17.13,17.88,82593,2.1685027395201,2.2065036354642,2.0998559597501,2.19179361122777,673769.114224565,0.0,1.0
1998-10-22,18.25,18.25,17.38,17.5,32089,2.23714951929009,2.23714951929009,2.13050184357599,2.14521186781242,261772.512275279,0.0,1.0
1998-10-23,19.63,20.69,18.19,18.25,128400,2.40631479800902,2.5362533454308,2.22979450717188,2.23714951929009,1047448.98800666,0.0,1.0
1998-10-26,20.44,20.5,19.5,19.5,64889,2.50560746160491,2.51296247372312,2.39037893841955,2.39037893841955,529345.150956107,0.0,1.0
1998-10-27,21.0,21.0,20.38,20.44,118193,2.5742542413749,2.5742542413749,2.49825244948669,2.50560746160491,964183.319622053,0.0,1.0
1998-10-28,20.88,21.13,20.75,20.88,40281,2.55954421713847,2.59019010096437,2.54360835754901,2.55954421713847,328600.410326296,0.0,1.0
1998-10-29,21.06,21.06,20.75,20.75,64489,2.58160925349312,2.58160925349312,2.54360835754901,2.54360835754901,526082.069996585,0.0,1.0
1998-10-30,21.19,21.25,21.06,21.06,61393,2.59754511308258,2.60490012520079,2.58160925349312,2.58160925349312,500825.823369883,0.0,1.0
1998-11-02,21.19,21.19,21.0,21.19,36193,2.59754511308258,2.59754511308258,2.5742542413749,2.59754511308258,295251.722919978,0.0,1.0
1998-11-03,21.13,21.19,21.06,21.19,15481,2.59019010096437,2.59754511308258,2.58160925349312,2.59754511308258,126289.390835912,0.0,1.0
1998-11-04,21.06,21.25,20.97,21.06,32281,2.58160925349312,2.60490012520079,2.5705767353158,2.58160925349312,263338.791135849,0.0,1.0
1998-11-05,21.56,21.56,21.06,21.06,46193,2.6429010211449,2.6429010211449,2.58160925349312,2.58160925349312,376828.746908035,0.0,1.0
1998-11-06,21.31,21.88,20.88,21.44,51689,2.61225513731901,2.68212775244204,2.55954421713847,2.62819099690847,421663.479291872,0.0,1.0
1998-11-09,21.0,21.25,20.88,21.19,45200,2.5742542413749,2.60490012520079,2.55954421713847,2.59754511308258,368728.148426022,0.0,1.0
1998-11-10,20.81,21.13,20.69,21.13,57289,2.55096336966722,2.59019010096437,2.5362533454308,2.59019010096437,467346.612725185,0.0,1.0
1998-11-11,20.81,20.94,20.75,20.88,31393,2.55096336966722,2.56689922925669,2.54360835754901,2.55954421713847,256094.75140571,0.0,1.0
1998-11-12,20.75,20.81,20.63,20.63,47481,2.54360835754901,2.55096336966722,2.52889833331258,2.52889833331258,387335.867597697,0.0,1.0
1998-11-13,20.88,21.19,20.75,20.75,54281,2.55954421713847,2.59754511308258,2.54360835754901,2.54360835754901,442808.243909577,0.0,1.0
1998-11-16,20.81,21.19,20.63,21.0,40089,2.55096336966722,2.59754511308258,2.52889833331258,2.5742542413749,327034.131465726,0.0,1.0
1998-11-17,20.94,21.0,20.56,20.69,44681,2.56689922925669,2.5742542413749,2.52031748584133,2.5362533454308,364494.300881041,0.0,1.0
1998-11-18,20.94,21.06,20.81,20.94,7081,2.56689922925669,2.58160925349312,2.55096336966722,2.56689922925669,57764.6906859437,0.0,1.0
1998-11-19,20.88,20.94,20.81,20.81,12089,2.55954421713847,2.56689922925669,2.55096336966722,2.55096336966722,98618.4642991633,0.0,1.0
1998-11-20,20.81,20.94,20.81,20.81,92089,2.55096336966722,2.56689922925669,2.55096336966722,2.55096336966722,751234.656203627,0.0,1.0
1998-11-23,20.94,21.0,20.88,20.88,54281,2.56689922925669,2.5742542413749,2.55954421713847,2.55954421713847,442808.243909576,0.0,1.0
1998-11-24,21.0,21.25,20.94,21.0,31200,2.5742542413749,2.60490012520079,2.56689922925669,2.5742542413749,254520.314842741,0.0,1.0
1998-11-25,20.63,20.94,20.31,20.87,18681,2.52889833331258,2.56689922925669,2.48967160201544,2.55831838178544,152394.038512091,0.0,1.0
1998-11-27,20.94,20.94,20.75,20.81,8400,2.56689922925669,2.56689922925669,2.54360835754901,2.55096336966722,68524.7001499685,0.0,1.0
1998-11-30,20.75,20.88,20.63,20.81,28681,2.54360835754901,2.55954421713847,2.52889833331258,2.55096336966722,233971.062500149,0.0,1.0
1998-12-01,21.0,21.0,20.5,20.63,18593,2.5742542413749,2.5742542413749,2.51296247372312,2.52889833331258,151676.160700996,0.0,1.0
1998-12-02,20.88,21.25,20.81,20.88,319881,2.55954421713847,2.60490012520079,2.55096336966722,2.55954421713847,2609494.0010324,0.0,1.0
1998-12-03,20.44,20.63,20.31,20.38,78489,2.50560746160491,2.52889833331258,2.48967160201544,2.49825244948669,640289.903579866,0.0,1.0
1998-12-04,20.56,20.63,20.38,20.38,298800,2.52031748584133,2.52889833331258,2.49825244948669,2.49825244948669,2437521.47676317,0.0,1.0
1998-12-07,20.81,20.81,20.5,20.5,14681,2.55831838178544,2.55831838178544,2.52020792054789,2.52020792054789,119418.916806901,0.06,1.0
1998-12-08,20.75,21.0,20.69,20.69,31200,2.5509421634814,2.58167640641491,2.54356594517735,2.54356594517735,253788.584181956,0.0,1.0
1998-12-09,21.0,21.13,21.0,21.0,18681,2.58167640641491,2.59765821274033,2.58167640641491,2.58167640641491,151955.914778946,0.0,1.0
1998-12-10,20.94,21.06,20.94,21.0,32681,2.57430018811086,2.58905262471895,2.57430018811086,2.58167640641491,265835.407681107,0.0,1.0
1998-12-11,20.81,21.0,20.75,21.0,78193,2.55831838178544,2.58167640641491,2.5509421634814,2.58167640641491,636041.370607042,0.0,1.0
1998-12-14,20.56,20.75,20.56,20.69,42993,2.52758413885193,2.5509421634814,2.52758413885193,2.54356594517735,349715.78845304,0.0,1.0
1998-12-15,20.0,20.56,19.94,20.19,545793,2.45873943468086,2.52758413885193,2.45136321637682,2.48209745931033,4439616.43353919,0.0,1.0
1998-12-16,20.94,21.06,20.0,20.0,66800,2.57430018811086,2.58905262471895,2.45873943468086,2.45873943468086,543367.866133164,0.0,1.0
1998-12-17,20.81,21.0,20.81,20.81,44889,2.55831838178544,2.58167640641491,2.55831838178544,2.55831838178544,365138.325491789,0.0,1.0
1998-12-18,20.63,20.88,20.56,20.81,148400,2.53618972687331,2.56692396980682,2.52758413885193,2.55831838178544,1207122.6247629,0.0,1.0
1998-12-21,20.63,20.69,20.5,20.63,17881,2.53618972687331,2.54356594517735,2.52020792054789,2.53618972687331,145448.515184537,0.0,1.0
1998-12-22,20.69,20.75,20.5,20.56,21481,2.54356594517735,2.5509421634814,2.52020792054789,2.52758413885193,174731.813359379,0.0,1.0
1998-12-23,20.88,20.88,20.63,20.81,18000,2.56692396980682,2.56692396980682,2.53618972687331,2.55831838178544,146416.490874206,0.0,1.0
1998-12-24,20.94,20.94,20.88,20.88,10400,2.57430018811086,2.57430018811086,2.56692396980682,2.56692396980682,84596.1947273189,0.0,1.0
1998-12-28,21.25,21.25,20.75,21.0,15393,2.61241064934842,2.61241064934842,2.5509421634814,2.58167640641491,125210.502445925,0.0,1.0
1998-12-29,21.56,21.56,21.25,21.25,29081,2.65052111058597,2.65052111058597,2.61241064934842,2.61241064934842,236552.109506265,0.0,1.0
1998-12-30,21.63,21.63,21.44,21.44,16400,2.65912669860735,2.65912669860735,2.63576867397789,2.63576867397789,133401.691685388,0.0,1.0
1998-12-31,22.31,22.31,21.63,21.63,41600,2.7427238393865,2.7427238393865,2.65912669860735,2.65912669860735,338384.778909275,0.0,1.0
1999-01-04,22.5,23.06,21.94,22.06,90000,2.76608186401597,2.83492656818704,2.69723715984491,2.71198959645299,732082.454371028,0.0,1.0
1999-01-05,20.63,22.5,20.63,22.5,151600,2.53618972687331,2.76608186401597,2.53618972687331,2.76608186401597,1233152.22314053,0.0,1.0
1999-01-06,20.94,21.13,20.5,21.0,55689,2.57430018811086,2.59765821274033,2.52020792054789,2.58167640641491,452988.220016314,0.0,1.0
1999-01-07,20.75,20.81,20.5,20.69,39200,2.5509421634814,2.55831838178544,2.52020792054789,2.54356594517735,318862.580126047,0.0,1.0
1999-01-08,20.56,20.75,20.38,20.75,65481,2.52758413885193,2.5509421634814,2.5054554839398,2.5509421634814,532638.79105188,0.0,1.0
1999-01-11,20.44,20.56,20.25,20.56,49289,2.51283170224384,2.52758413885193,2.48947367761437,2.52758413885193,400929.02326104,0.0,1.0
1999-01-12,20.0,20.69,20.0,20.56,41081,2.45873943468086,2.54356594517735,2.45873943468086,2.52758413885193,334163.103422403,0.0,1.0
1999-01-13,20.13,20.13,19.75,19.75,40889,2.47472124100629,2.47472124100629,2.42800519174735,2.42800519174735,332601.327519744,0.0,1.0
1999-01-14,20.0,20.06,19.94,20.0,49881,2.45873943468086,2.46611565298491,2.45136321637682,2.45873943468086,405744.498960903,0.0,1.0
1999-01-15,20.19,20.63,20.0,20.0,32193,2.48209745931033,2.53618972687331,2.45873943468086,2.45873943468086,261865.893928517,0.0,1.0
1999-01-19,19.13,20.0,19.13,20.0,41200,2.35178426927225,2.45873943468086,2.35178426927225,2.45873943468086,335131.07911207,0.0,1.0
1999-01-20,18.5,19.13,18.44,19.0,220089,2.2743339770798,2.35178426927225,2.26695775877576,2.33580246294682,1790258.83666739,0.0,1.0
1999-01-21,18.38,18.75,18.38,18.5,164281,2.25958154047171,2.30506822001331,2.25958154047171,2.2743339770798,1336302.64096141,0.0,1.0
1999-01-22,18.56,18.81,18.5,18.5,116089,2.28171019538384,2.31244443831735,2.2743339770798,2.2743339770798,944296.889394203,0.0,1.0
1999-01-25,18.44,18.69,18.25,18.69,122593,2.26695775877576,2.29769200170927,2.24359973414629,2.29769200170927,997202.048096747,0.0,1.0
1999-01-26,18.5,18.69,18.25,18.38,141600,2.2743339770798,2.29769200170927,2.24359973414629,2.25958154047171,1151809.72821042,0.0,1.0
1999-01-27,18.38,18.75,18.38,18.63,134681,2.25958154047171,2.30506822001331,2.25958154047171,2.29031578340522,1095528.85596827,0.0,1.0
1999-01-28,18.25,18.63,18.25,18.5,49393,2.24359973414629,2.29031578340522,2.24359973414629,2.2743339770798,401774.985208313,0.0,1.0
1999-01-29,18.19,18.44,18.0,18.38,37081,2.23622351584225,2.26695775877576,2.21286549121278,2.25958154047171,301626.105450356,0.0,1.0
1999-02-01,18.19,18.5,18.13,18.31,33793,2.23622351584225,2.2743339770798,2.2288472975382,2.25097595245033,274880.693117334,0.0,1.0
1999-02-02,18.31,18.44,18.19,18.19,38681,2.25097595245033,2.26695775877576,2.23622351584225,2.23622351584225,314640.904639175,0.0,1.0
1999-02-03,18.19,18.38,18.13,18.19,40889,2.23622351584225,2.25958154047171,2.2288472975382,2.23622351584225,332601.327519743,0.0,1.0
1999-02-04,18.19,18.25,18.0,18.06,24193,2.23622351584225,2.24359973414629,2.21286549121278,2.22024170951682,196791.897984425,0.0,1.0
1999-02-05,18.0,18.31,18.0,18.31,23689,2.21286549121278,2.25097595245033,2.21286549121278,2.25097595245033,192692.236239947,0.0,1.0
1999-02-08,18.06,18.13,18.0,18.0,26089,2.22024170951682,2.2288472975382,2.21286549121278,2.21286549121278,212214.435023175,0.0,1.0
1999-02-09,18.13,18.25,18.06,18.19,16889,2.2288472975382,2.24359973414629,2.22024170951682,2.23622351584225,137379.33968747,0.0,1.0
1999-02-10,17.63,18.25,17.44,18.13,83689,2.16737881167118,2.24359973414629,2.14402078704171,2.2288472975382,680747.205820633,0.0,1.0
1999-02-11,17.69,17.69,17.38,17.38,31689,2.17475502997522,2.17475502997522,2.13664456873767,2.13664456873767,257766.232184039,0.0,1.0
1999-02-12,17.63,17.81,17.56,17.81,30089,2.16737881167118,2.18950746658331,2.1587732236498,2.18950746658331,244751.432995221,0.0,1.0
1999-02-16,17.13,17.75,16.88,17.63,98800,2.10591032580416,2.18213124827927,2.07517608287065,2.16737881167118,803663.849909528,0.0,1.0
1999-02-17,17.0,17.25,17.0,17.0,83881,2.08992851947873,2.12066276241225,2.08992851947873,2.08992851947873,682308.981723292,0.0,1.0
1999-02-18,17.06,17.25,17.0,17.13,55881,2.09730473778278,2.12066276241225,2.08992851947873,2.10591032580416,454549.99591897,0.0,1.0
1999-02-19,17.0,17.25,17.0,17.13,38681,2.08992851947873,2.12066276241225,2.08992851947873,2.10591032580416,314640.904639175,0.0,1.0
1999-02-22,17.31,17.31,17.0,17.0,32000,2.12803898071629,2.12803898071629,2.08992851947873,2.08992851947873,260295.983776365,0.0,1.0
1999-02-23,17.38,17.44,17.31,17.44,29881,2.13664456873767,2.14402078704171,2.12803898071629,2.14402078704171,243059.509100674,0.0,1.0
1999-02-24,16.88,17.5,16.88,17.31,68281,2.07517608287065,2.15139700534576,2.07517608287065,2.12803898071629,555414.689632312,0.0,1.0
1999-02-25,16.75,16.81,16.5,16.63,18889,2.05919427654522,2.06657049484927,2.02846003361171,2.04444183993714,153647.838673493,0.0,1.0
1999-02-26,16.94,16.94,16.63,16.63,45689,2.08255230117469,2.08255230117469,2.04444183993714,2.04444183993714,371645.725086199,0.0,1.0
1999-03-01,17.06,17.13,16.5,17.0,54593,2.09730473778278,2.10591032580416,2.02846003361171,2.08992851947873,444073.082571972,0.0,1.0
1999-03-02,17.19,17.38,17.06,17.19,29200,2.1132865441082,2.13664456873767,2.09730473778278,2.1132865441082,237520.085195934,0.0,1.0
1999-03-03,16.81,17.19,16.75,17.19,90193,2.06657049484927,2.1132865441082,2.05919427654522,2.1132865441082,733652.364523178,0.0,1.0
1999-03-04,16.94,16.94,16.63,16.81,31881,2.08255230117469,2.08255230117469,2.04444183993714,2.06657049484927,259328.008086697,0.0,1.0
1999-03-05,17.13,17.31,17.06,17.13,40089,2.10591032580416,2.12803898071629,2.09730473778278,2.10591032580416,326093.927925335,0.0,1.0
1999-03-08,17.25,17.31,17.0,17.25,35600,2.12066276241225,2.12803898071629,2.08992851947873,2.12066276241225,289579.281951206,0.0,1.0
1999-03-09,17.13,17.25,16.94,17.13,64281,2.10591032580416,2.12066276241225,2.08255230117469,2.10591032580416,522877.691660267,0.0,1.0
1999-03-10,17.44,17.88,17.25,17.38,89689,2.14402078704171,2.19811305460469,2.12066276241225,2.13664456873767,729552.702778702,0.0,1.0
1999-03-11,17.88,17.88,17.44,17.44,86593,2.19811305460469,2.19811305460469,2.14402078704171,2.14402078704171,704369.066348339,0.0,1.0
1999-03-12,18.19,18.25,17.81,17.81,59793,2.23622351584225,2.24359973414629,2.18950746658331,2.18950746658331,486371.179935631,0.0,1.0
1999-03-15,18.31,18.5,18.19,18.25,55600,2.25835217075437,2.281786737245,2.24355139191819,2.25095178133628,450787.088561099,0.06,1.0
1999-03-16,18.25,18.44,18.25,18.44,44889,2.25095178133628,2.27438634782691,2.25095178133628,2.27438634782691,363945.712561496,0.0,1.0
1999-03-17,17.94,18.31,17.94,18.25,94489,2.21271643600947,2.25835217075437,2.21271643600947,2.25095178133628,766086.712428951,0.0,1.0
1999-03-18,18.19,18.38,17.94,18.06,34281,2.24355139191819,2.26698595840881,2.21271643600947,2.22751721484566,277939.427751133,0.0,1.0
1999-03-19,18.06,18.19,18.0,18.13,53881,2.22751721484566,2.24355139191819,2.22011682542757,2.2361510025001,436849.984150369,0.0,1.0
1999-03-22,18.06,18.13,18.0,18.13,43600,2.22751721484566,2.2361510025001,2.22011682542757,2.2361510025001,353494.91117381,0.0,1.0
1999-03-23,17.94,18.0,17.88,18.0,84089,2.21271643600947,2.22011682542757,2.20531604659138,2.22011682542757,681766.825359968,0.0,1.0
1999-03-24,17.94,18.0,17.88,18.0,30681,2.21271643600947,2.22011682542757,2.20531604659138,2.22011682542757,248751.774534947,0.0,1.0
1999-03-25,18.0,18.0,17.88,17.94,5393,2.22011682542757,2.22011682542757,2.20531604659138,2.21271643600947,43724.7260541366,0.0,1.0
1999-03-26,17.94,18.0,17.81,17.94,35689,2.21271643600947,2.22011682542757,2.19668225893694,2.21271643600947,289355.043231242,0.0,1.0
1999-03-29,18.5,18.5,17.94,17.94,87481,2.281786737245,2.281786737245,2.21271643600947,2.21271643600947,709268.080834773,0.0,1.0
1999-03-30,18.69,18.81,18.38,18.38,24193,2.30522130373562,2.32002208257181,2.26698595840881,2.26698595840881,196149.13729422,0.0,1.0
1999-03-31,18.25,18.56,18.19,18.56,39081,2.25095178133628,2.28918712666309,2.24355139191819,2.28918712666309,316856.298706048,0.0,1.0
1999-04-01,18.06,18.31,18.0,18.31,12593,2.22751721484566,2.25835217075437,2.22011682542757,2.25835217075437,102100.032486509,0.0,1.0
1999-04-05,18.13,18.19,18.0,18.19,26993,2.2361510025001,2.24355139191819,2.22011682542757,2.24355139191819,218850.645351254,0.0,1.0
1999-04-06,18.19,18.19,18.0,18.13,40681,2.24355139191819,2.24355139191819,2.22011682542757,2.2361510025001,329828.589024353,0.0,1.0
1999-04-07,17.88,18.19,17.88,18.19,84593,2.20531604659138,2.24355139191819,2.20531604659138,2.24355139191819,685853.096810234,0.0,1.0
1999-04-08,17.56,17.88,17.5,17.81,99689,2.16584730302823,2.20531604659138,2.15844691361013,2.19668225893694,808246.655963439,0.0,1.0
1999-04-09,18.06,18.25,17.5,17.63,45881,2.22751721484566,2.25095178133628,2.15844691361013,2.17448109068267,371988.532558844,0.0,1.0
1999-04-12,18.75,18.75,17.94,17.94,94681,2.31262169315371,2.31262169315371,2.21271643600947,2.21271643600947,767643.387267148,0.0,1.0
1999-04-13,19.06,19.19,18.88,18.88,26800,2.35085703848052,2.36689121555305,2.32865587022625,2.32865587022625,217285.862831609,0.0,1.0
1999-04-14,19.63,19.69,18.94,18.94,47200,2.42116073795239,2.42856112737049,2.33605625964434,2.33605625964434,382682.564389998,0.0,1.0
1999-04-15,20.38,20.38,19.63,19.63,81393,2.51366560567854,2.51366560567854,2.42116073795239,2.42116073795239,659908.516173624,0.0,1.0
1999-04-16,21.63,21.75,20.38,20.38,76993,2.66784038522212,2.68264116405831,2.51366560567854,2.51366560567854,624234.717798286,0.0,1.0
1999-04-19,22.56,22.94,21.88,21.88,95481,2.78254642120255,2.8294155541838,2.69867534113084,2.69867534113084,774129.532426298,0.0,1.0
1999-04-20,22.56,24.5,22.13,22.75,179793,2.78254642120255,3.02182567905419,2.72951029703956,2.80598098769317,1457704.37074938,0.0,1.0
1999-04-21,23.31,24.0,22.31,22.44,55081,2.8750512889287,2.96015576723675,2.75171146529383,2.76774564236637,446579.201889097,0.0,1.0
1999-04-22,22.88,23.38,22.81,23.38,12681,2.82201516476571,2.88368507658314,2.81338137711126,2.88368507658314,102813.508454016,0.0,1.0
1999-04-23,22.56,22.75,22.31,22.63,22193,2.78254642120255,2.80598098769317,2.75171146529383,2.79118020885699,179933.774396339,0.0,1.0
1999-04-26,22.5,23.06,22.5,23.0,22681,2.77514603178446,2.84421633301998,2.77514603178446,2.83681594360189,183890.322943422,0.0,1.0
1999-04-27,23.19,23.19,22.25,22.5,54400,2.86025051009251,2.86025051009251,2.74431107587574,2.77514603178446,441057.87082237,0.0,1.0
1999-04-28,24.06,24.88,23.0,23.0,167600,2.96755615665485,3.06869481203543,2.83681594360189,2.83681594360189,1358847.41084244,0.0,1.0
1999-04-29,23.81,24.06,23.75,24.0,67481,2.93672120074613,2.96755615665485,2.92932081132804,2.96015576723675,547114.451855961,0.0,1.0
1999-04-30,22.81,23.88,22.81,23.81,23200,2.81338137711126,2.94535498840057,2.81338137711126,2.93672120074613,188098.209615423,0.0,1.0
1999-05-03,23.88,24.13,22.81,22.81,104800,2.94535498840057,2.97618994430929,2.81338137711126,2.81338137711126,849685.015848976,0.0,1.0
1999-05-04,24.13,24.13,23.88,23.88,62800,2.97618994430929,2.97618994430929,2.94535498840057,2.94535498840057,509162.39499347,0.0,1.0
1999-05-05,24.06,24.13,23.94,24.13,56281,2.96755615665485,2.97618994430929,2.95275537781866,2.97618994430929,456308.419627826,0.0,1.0
1999-05-06,24.19,24.38,24.06,24.06,34089,2.98359033372738,3.007024900218,2.96755615665485,2.96755615665485,276382.752912936,0.0,1.0
1999-05-07,24.81,25.5,24.38,24.38,104800,3.06006102438099,3.14516550268905,3.007024900218,3.007024900218,849685.015848978,0.0,1.0
1999-05-10,25.25,25.75,25.0,25.0,65881,3.11433054678034,3.17600045859777,3.08349559087162,3.08349559087162,534142.161537656,0.0,1.0
1999-05-11,24.75,25.13,24.56,25.13,26489,3.0526606349629,3.09952976794415,3.02922606847228,3.09952976794415,214764.373900988,0.0,1.0
1999-05-12,24.5,24.69,24.25,24.63,50489,3.02182567905419,3.04526024554481,2.99099072314547,3.03785985612672,409348.728675562,0.0,1.0
1999-05-13,24.75,24.94,24.38,24.56,35881,3.0526606349629,3.07609520145353,3.007024900218,3.02922606847228,290911.718069438,0.0,1.0
1999-05-14,24.38,24.56,24.38,24.5,20800,3.007024900218,3.02922606847228,3.007024900218,3.02182567905419,168639.774137965,0.0,1.0
1999-05-17,24.19,24.69,23.94,24.38,39600,2.98359033372738,3.04526024554481,2.95275537781866,3.007024900218,321064.185378048,0.0,1.0
1999-05-18,24.31,24.38,24.19,24.19,14400,2.99839111256356,3.007024900218,2.98359033372738,2.98359033372738,116750.612864745,0.0,1.0
1999-05-19,24.31,24.38,24.0,24.31,28193,2.99839111256356,3.007024900218,2.96015576723675,2.99839111256356,228579.863089983,0.0,1.0
1999-05-20,24.81,24.94,24.13,24.13,28489,3.06006102438099,3.07609520145353,2.97618994430929,2.97618994430929,230979.73679887,0.0,1.0
1999-05-21,24.88,25.0,24.75,24.88,16193,3.06869481203543,3.08349559087162,3.0526606349629,3.06869481203543,131287.685702696,0.0,1.0
1999-05-24,25.0,25.13,24.88,24.88,23393,3.08349559087162,3.09952976794415,3.06869481203543,3.06869481203543,189662.992135068,0.0,1.0
1999-05-25,23.81,24.81,23.75,24.75,90593,2.93672120074613,3.06006102438099,2.92932081132804,3.0526606349629,734499.185503877,0.0,1.0
1999-05-26,23.63,23.81,23.5,23.81,70681,2.91452003249185,2.93672120074613,2.89848585541932,2.93672120074613,573059.032492572,0.0,1.0
1999-05-27,22.88,23.5,22.5,23.5,54089,2.82201516476571,2.89848585541932,2.77514603178446,2.89848585541932,438536.381891748,0.0,1.0
1999-05-28,22.94,23.63,22.94,23.0,60193,2.8294155541838,2.91452003249185,2.8294155541838,2.83681594360189,488025.669456082,0.0,1.0
1999-06-01,22.13,23.13,22.13,23.0,45481,2.72951029703956,2.85285012067442,2.72951029703956,2.83681594360189,368745.459979268,0.0,1.0
1999-06-02,23.81,23.81,22.13,22.13,88000,2.93672120074613,2.93672120074613,2.72951029703956,2.72951029703956,713475.967506774,0.0,1.0
1999-06-03,23.88,24.75,23.75,23.75,93481,2.94535498840057,3.0526606349629,2.92932081132804,2.92932081132804,757914.169528418,0.0,1.0
1999-06-04,23.31,23.75,22.56,23.75,26193,2.8750512889287,2.92932081132804,2.78254642120255,2.92932081132804,212364.500192101,0.0,1.0
1999-06-07,22.88,23.31,22.44,23.31,125481,2.82201516476571,2.8750512889287,2.76774564236637,2.8750512889287,1017359.97589452,0.0,1.0
1999-06-08,22.5,22.88,22.25,22.88,55081,2.77514603178446,2.82201516476571,2.74431107587574,2.82201516476571,446579.201889097,0.0,1.0
1999-06-09,22.63,22.63,22.44,22.5,55289,2.79118020885699,2.79118020885699,2.76774564236637,2.77514603178446,448265.599630477,0.0,1.0
1999-06-10,22.94,23.0,22.44,22.5,29793,2.8294155541838,2.83681594360189,2.76774564236637,2.77514603178446,241552.153408288,0.0,1.0
1999-06-11,23.0,23.38,22.69,23.0,40593,2.83681594360189,2.88368507658314,2.79858059827508,2.83681594360189,329115.113056846,0.0,1.0
1999-06-14,23.38,23.56,22.88,22.88,52889,2.89108546600123,2.91334360902434,2.82925729093705,2.82925729093705,427709.534893243,0.06,1.0
1999-06-15,23.56,23.88,23.56,23.88,22593,2.91334360902434,2.95291364106541,2.91334360902434,2.95291364106541,182707.964261813,0.0,1.0
1999-06-16,23.0,23.69,22.88,23.69,24593,2.84409605295245,2.92941893454102,2.82925729093705,2.92941893454102,198881.820258079,0.0,1.0
1999-06-17,23.38,23.5,23.13,23.13,4000,2.89108546600123,2.90592422801663,2.86017137846914,2.86017137846914,32347.711992531,0.0,1.0
1999-06-18,23.0,23.19,23.0,23.13,53600,2.84409605295245,2.86759075947684,2.84409605295245,2.86017137846914,433459.340699915,0.0,1.0
1999-06-21,22.75,23.06,22.56,23.06,15793,2.81318196542036,2.85151543396015,2.78968725889597,2.85151543396015,127716.85387451,0.0,1.0
1999-06-22,22.13,22.63,21.94,22.63,26400,2.73651502834077,2.79834320340495,2.71302032181638,2.79834320340495,213494.899150705,0.0,1.0
1999-06-23,23.38,23.38,22.25,22.25,24800,2.89108546600123,2.89108546600123,2.75135379035617,2.75135379035617,200555.814353692,0.0,1.0
1999-06-24,22.5,23.38,22.5,23.25,43481,2.78226787788827,2.89108546600123,2.78226787788827,2.87501014048454,351627.716286809,0.0,1.0
1999-06-25,22.63,22.69,22.25,22.63,30400,2.79834320340495,2.80576258441266,2.75135379035617,2.79834320340495,245842.611143236,0.0,1.0
1999-06-28,22.94,23.06,22.63,22.63,37689,2.83667667194475,2.85151543396015,2.79834320340495,2.79834320340495,304788.229321625,0.0,1.0
1999-06-29,23.06,23.06,22.19,23.0,31200,2.85151543396015,2.85151543396015,2.74393440934847,2.84409605295245,252312.153541742,0.0,1.0
1999-06-30,23.0,23.25,22.25,23.06,31481,2.84409605295245,2.87501014048454,2.75135379035617,2.85151543396015,254584.580309217,0.0,1.0
1999-07-01,23.06,23.25,22.88,23.25,18889,2.85151543396015,2.87501014048454,2.82925729093705,2.87501014048454,152753.98295673,0.0,1.0
1999-07-02,22.38,23.0,22.25,23.0,20800,2.76742911587286,2.84409605295245,2.75135379035617,2.84409605295245,168208.102361161,0.0,1.0
1999-07-06,22.63,22.88,22.31,22.31,11793,2.79834320340495,2.82925729093705,2.75877317136388,2.75877317136388,95369.1418819796,0.0,1.0
1999-07-07,22.13,22.56,21.81,22.44,20489,2.73651502834077,2.78968725889597,2.69694499629969,2.77484849688056,165693.067753742,0.0,1.0
1999-07-08,21.94,22.13,21.63,22.13,27481,2.71302032181638,2.73651502834077,2.67468685327659,2.73651502834077,222236.868316686,0.0,1.0
1999-07-09,22.19,22.25,21.88,21.88,83393,2.74393440934847,2.75135379035617,2.70560094080868,2.70560094080868,674393.186548285,0.0,1.0
1999-07-12,22.56,22.81,22.31,22.38,12089,2.78968725889597,2.82060134642806,2.75877317136388,2.76742911587286,97762.8725694267,0.0,1.0
1999-07-13,22.31,22.56,22.31,22.56,10800,2.75877317136388,2.78968725889597,2.75877317136388,2.78968725889597,87338.8223798335,0.0,1.0
1999-07-14,22.5,22.5,22.31,22.31,44000,2.78226787788827,2.78226787788827,2.75877317136388,2.75877317136388,355824.83191784,0.0,1.0
1999-07-15,23.13,23.19,22.44,22.44,32889,2.86017137846914,2.86759075947684,2.77484849688056,2.77484849688056,265970.974930588,0.0,1.0
1999-07-16,22.56,23.13,22.25,23.06,16000,2.78968725889597,2.86017137846914,2.75135379035617,2.85151543396015,129390.847970124,0.0,1.0
1999-07-19,23.25,23.25,22.75,22.75,41081,2.87501014048454,2.87501014048454,2.81318196542036,2.81318196542036,332219.089091292,0.0,1.0
1999-07-20,23.06,23.13,22.81,23.13,37289,2.85151543396015,2.86017137846914,2.82060134642806,2.86017137846914,301553.458122372,0.0,1.0
1999-07-21,23.25,23.25,23.0,23.0,39289,2.87501014048454,2.87501014048454,2.84409605295245,2.84409605295245,317727.314118638,0.0,1.0
1999-07-22,23.94,24.0,23.25,23.25,52400,2.96033302207312,2.96775240308082,2.87501014048454,2.87501014048454,423755.027102155,0.0,1.0
1999-07-23,23.94,24.63,23.88,23.94,35081,2.96033302207312,3.04565590366169,2.95291364106541,2.96033302207312,283697.521102494,0.0,1.0
1999-07-26,23.19,23.56,23.13,23.5,16089,2.86759075947684,2.91334360902434,2.86017137846914,2.90592422801663,130110.584561958,0.0,1.0
1999-07-27,23.5,23.75,23.06,23.31,30681,2.90592422801663,2.93683831554873,2.85151543396015,2.88242952149224,248115.037910711,0.0,1.0
1999-07-28,23.63,23.69,23.5,23.5,5481,2.92199955353332,2.92941893454102,2.90592422801663,2.90592422801663,44324.4523577656,0.0,1.0
1999-07-29,23.13,23.5,23.06,23.5,17793,2.86017137846914,2.90592422801663,2.85151543396015,2.90592422801663,143890.709870776,0.0,1.0
1999-07-30,23.38,23.38,23.25,23.25,18193,2.89108546600123,2.89108546600123,2.87501014048454,2.87501014048454,147125.481070029,0.0,1.0
1999-08-02,23.31,23.44,23.13,23.13,36193,2.88242952149224,2.89850484700893,2.86017137846914,2.86017137846914,292690.185036419,0.0,1.0
1999-08-03,23.44,23.44,23.06,23.31,27081,2.89850484700893,2.89850484700893,2.85151543396015,2.88242952149224,219002.097117433,0.0,1.0
1999-08-04,23.5,23.56,23.44,23.44,31081,2.90592422801663,2.91334360902434,2.89850484700893,2.89850484700893,251349.809109964,0.0,1.0
1999-08-05,23.44,23.56,23.25,23.56,23600,2.89850484700893,2.91334360902434,2.87501014048454,2.91334360902434,190851.500755933,0.0,1.0
1999-08-06,23.31,23.56,23.19,23.5,26489,2.88242952149224,2.91334360902434,2.86759075947684,2.90592422801663,214214.635742539,0.0,1.0
1999-08-09,22.56,23.31,22.56,23.31,17881,2.78968725889597,2.88242952149224,2.78968725889597,2.88242952149224,144602.359534612,0.0,1.0
1999-08-10,22.13,22.63,21.63,22.63,38089,2.73651502834077,2.79834320340495,2.67468685327659,2.79834320340495,308023.000520878,0.0,1.0
1999-08-11,22.5,22.56,22.25,22.31,65600,2.78226787788827,2.78968725889597,2.75135379035617,2.75877317136388,530502.476677507,0.0,1.0
1999-08-12,23.06,23.25,22.44,22.5,17481,2.85151543396015,2.87501014048454,2.77484849688056,2.78226787788827,141367.588335359,0.0,1.0
1999-08-13,23.06,23.06,23.0,23.0,4089,2.85151543396015,2.85151543396015,2.84409605295245,2.84409605295245,33067.4485843648,0.0,1.0
1999-08-16,23.25,23.25,23.0,23.0,5481,2.87501014048454,2.87501014048454,2.84409605295245,2.84409605295245,44324.4523577656,0.0,1.0
1999-08-17,22.94,23.19,22.94,23.19,30193,2.83667667194475,2.86759075947684,2.83667667194475,2.86759075947684,244168.617047622,0.0,1.0
1999-08-18,22.5,22.75,22.5,22.75,13289,2.78226787788827,2.81318196542036,2.78226787788827,2.81318196542036,107467.186167186,0.0,1.0
1999-08-19,22.19,22.25,21.94,22.25,11600,2.74393440934847,2.75135379035617,2.71302032181638,2.75135379035617,93808.3647783399,0.0,1.0
1999-08-20,22.44,22.56,22.25,22.31,7481,2.77484849688056,2.78968725889597,2.75135379035617,2.75877317136388,60498.3083540312,0.0,1.0
1999-08-23,22.25,22.56,22.0,22.5,24889,2.75135379035617,2.78968725889597,2.72043970282408,2.78226787788827,201275.550945526,0.0,1.0
1999-08-24,21.44,22.13,21.38,22.13,28089,2.6511921467522,2.73651502834077,2.64377276574449,2.73651502834077,227153.72053955,0.0,1.0
1999-08-25,20.94,21.38,20.63,21.38,31200,2.58936397168801,2.64377276574449,2.55103050314822,2.64377276574449,252312.153541742,0.0,1.0
1999-08-26,20.69,21.0,20.5,21.0,17793,2.55844988415592,2.59678335269572,2.53495517763153,2.59678335269572,143890.709870776,0.0,1.0
1999-08-27,21.25,21.38,20.63,20.63,19600,2.62769744022781,2.64377276574449,2.55103050314822,2.55103050314822,158503.788763402,0.0,1.0
1999-08-30,20.63,21.13,20.5,21.13,20000,2.55103050314822,2.6128586782124,2.53495517763153,2.6128586782124,161738.559962655,0.0,1.0
1999-08-31,20.81,20.94,20.38,20.5,40993,2.57328864617133,2.58936397168801,2.52011641561613,2.53495517763153,331507.439427455,0.0,1.0
1999-09-01,20.75,21.13,20.75,20.81,10800,2.56586926516362,2.6128586782124,2.56586926516362,2.57328864617133,87338.8223798338,0.0,1.0
1999-09-02,20.75,20.75,20.63,20.69,15689,2.56586926516362,2.56586926516362,2.55103050314822,2.55844988415592,126875.813362705,0.0,1.0
1999-09-03,21.0,21.25,20.94,20.94,18000,2.59678335269572,2.62769744022781,2.58936397168801,2.58936397168801,145564.703966389,0.0,1.0
1999-09-07,21.13,21.19,20.88,21.0,38800,2.6128586782124,2.62027805922011,2.58194459068031,2.59678335269572,313772.806327551,0.0,1.0
1999-09-08,20.81,21.0,20.5,20.88,40000,2.57328864617133,2.59678335269572,2.53495517763153,2.58194459068031,323477.119925309,0.0,1.0
1999-09-09,20.5,20.81,20.31,20.75,31289,2.53495517763153,2.57328864617133,2.51146047110714,2.56586926516362,253031.890133576,0.0,1.0
1999-09-10,21.06,21.31,20.69,20.69,33793,2.60420273370342,2.63511682123551,2.55844988415592,2.55844988415592,273281.5578409,0.0,1.0
1999-09-13,21.31,21.31,20.94,21.0,21481,2.63511682123551,2.63511682123551,2.58936397168801,2.59678335269572,173715.300327889,0.0,1.0
1999-09-14,21.25,21.63,21.13,21.13,45689,2.63511682123551,2.68223891027407,2.62023616153912,2.62023616153912,368443.342692027,0.06,1.0
1999-09-15,21.0,21.44,21.0,21.38,15200,2.60411544686803,2.65867786575479,2.60411544686803,2.6512375359066,122575.210858605,0.0,1.0
1999-09-16,21.0,21.06,20.88,21.06,11289,2.60411544686803,2.61155577671623,2.58923478717164,2.61155577671623,91036.2865383418,0.0,1.0
1999-09-17,20.94,21.06,20.88,21.0,124281,2.59667511701984,2.61155577671623,2.58923478717164,2.60411544686803,1002221.69609989,0.0,1.0
1999-09-20,21.0,21.06,20.88,20.88,7393,2.60411544686803,2.61155577671623,2.58923478717164,2.58923478717164,59618.3245972151,0.0,1.0
1999-09-21,20.88,21.06,20.88,20.94,17600,2.58923478717164,2.61155577671623,2.58923478717164,2.59667511701984,141929.19152049,0.0,1.0
1999-09-22,20.88,21.0,20.81,20.81,45881,2.58923478717164,2.60411544686803,2.58055440234875,2.58055440234875,369991.661144978,0.0,1.0
1999-09-23,20.81,20.94,20.81,20.88,26489,2.58055440234875,2.59667511701984,2.58055440234875,2.58923478717164,213611.497396947,0.0,1.0
1999-09-24,20.63,20.88,20.44,20.88,8800,2.55823341280417,2.58923478717164,2.53467236828489,2.58923478717164,70964.595760245,0.0,1.0
1999-09-27,20.56,21.38,20.5,20.63,25689,2.54955302798127,2.6512375359066,2.54211269813308,2.55823341280417,207160.170509652,0.0,1.0
1999-09-28,19.88,20.44,19.75,20.44,12193,2.46522928970174,2.53467236828489,2.44910857503065,2.53467236828489,98326.285920985,0.0,1.0
1999-09-29,20.19,20.25,19.56,19.75,12400,2.50367099391741,2.5111113237656,2.42554753051137,2.44910857503065,99995.5667530726,0.0,1.0
1999-09-30,19.81,20.13,19.25,20.13,37081,2.45654890487884,2.49623066406921,2.3871058262957,2.49623066406921,299027.065384733,0.0,1.0
1999-10-01,20.38,20.38,19.63,19.63,29081,2.52723203843669,2.52723203843669,2.43422791533426,2.43422791533426,234513.796511783,0.0,1.0
1999-10-04,20.13,20.5,20.06,20.25,17081,2.49623066406921,2.54211269813308,2.48755027924632,2.5111113237656,137743.893202358,0.0,1.0
1999-10-05,19.88,20.25,19.63,20.0,16800,2.46522928970174,2.5111113237656,2.43422791533426,2.48010994939813,135477.864633195,0.0,1.0
1999-10-06,19.06,19.94,19.06,19.88,20889,2.36354478177641,2.47266961954993,2.36354478177641,2.46522928970174,168452.209185882,0.0,1.0
1999-10-07,18.81,18.94,18.63,18.94,18489,2.33254340740894,2.34866412208003,2.31022241786435,2.34866412208003,149098.228523997,0.0,1.0
1999-10-08,18.56,18.94,18.44,18.81,42889,2.30154203304146,2.34866412208003,2.28666137334507,2.33254340740894,345863.698586495,0.0,1.0
1999-10-11,18.94,19.0,18.63,18.63,24193,2.34866412208003,2.35610445192822,2.31022241786435,2.31022241786435,195096.18923041,0.0,1.0
1999-10-12,18.81,18.94,18.63,18.94,29793,2.33254340740894,2.34866412208003,2.31022241786435,2.34866412208003,240255.477441475,0.0,1.0
1999-10-13,18.69,18.69,18.63,18.63,6400,2.31766274771255,2.31766274771255,2.31022241786435,2.31022241786435,51610.6150983601,0.0,1.0
1999-10-14,18.75,18.88,18.63,18.63,17881,2.32510307756074,2.34122379223183,2.31022241786435,2.31022241786435,144195.220089653,0.0,1.0
1999-10-15,18.75,18.88,18.69,18.88,19289,2.32510307756074,2.34122379223183,2.31766274771255,2.34122379223183,155549.555411292,0.0,1.0
1999-10-18,18.69,18.88,18.56,18.88,18681,2.31766274771255,2.34122379223183,2.30154203304146,2.34122379223183,150646.546976948,0.0,1.0
1999-10-19,18.19,18.75,18.13,18.69,7481,2.2556599989776,2.32510307756074,2.2482196691294,2.31766274771255,60327.9705548174,0.0,1.0
1999-10-20,18.31,18.31,18.0,18.13,208800,2.27054065867398,2.27054065867398,2.23209895445831,2.2482196691294,1683796.317584,0.0,1.0
1999-10-21,18.19,18.19,18.06,18.19,14681,2.2556599989776,2.2556599989776,2.23953928430651,2.2556599989776,118389.912540472,0.0,1.0
1999-10-22,18.44,18.56,18.19,18.25,12193,2.28666137334507,2.30154203304146,2.2556599989776,2.26310032882579,98326.2859209852,0.0,1.0
1999-10-25,18.31,18.5,18.13,18.38,14000,2.27054065867398,2.29410170319327,2.2482196691294,2.27922104349688,112898.220527663,0.0,1.0
1999-10-26,18.38,18.44,18.25,18.31,10593,2.27922104349688,2.28666137334507,2.26310032882579,2.27054065867398,85423.632146395,0.0,1.0
1999-10-27,19.31,19.5,18.38,18.38,34400,2.39454615614389,2.41810720066317,2.27922104349688,2.27922104349688,277407.056153686,0.0,1.0
1999-10-28,19.75,20.0,19.56,19.56,24400,2.44910857503065,2.48010994939813,2.42554753051137,2.42554753051137,196765.470062498,0.0,1.0
1999-10-29,19.75,19.94,19.63,19.75,14681,2.44910857503065,2.47266961954993,2.43422791533426,2.44910857503065,118389.912540473,0.0,1.0
1999-11-01,20.0,20.0,19.81,19.81,13289,2.48010994939813,2.48010994939813,2.45654890487884,2.45654890487884,107164.603756579,0.0,1.0
1999-11-02,20.06,20.19,19.94,19.94,21481,2.48755027924632,2.50367099391741,2.47266961954993,2.47266961954993,173226.19108248,0.0,1.0
1999-11-03,20.06,20.13,19.81,20.13,22993,2.48755027924632,2.49623066406921,2.45654890487884,2.49623066406921,185419.198899468,0.0,1.0
1999-11-04,20.19,20.19,20.0,20.0,12281,2.50367099391741,2.50367099391741,2.48010994939813,2.48010994939813,99035.9318785875,0.0,1.0
1999-11-05,20.25,20.5,20.19,20.25,22000,2.5111113237656,2.54211269813308,2.50367099391741,2.5111113237656,177411.489400613,0.0,1.0
1999-11-08,20.06,20.31,19.94,20.19,29881,2.48755027924632,2.5185516536138,2.47266961954993,2.50367099391741,240965.123399078,0.0,1.0
1999-11-09,20.13,20.13,20.0,20.0,13793,2.49623066406921,2.49623066406921,2.48010994939813,2.48010994939813,111228.939695575,0.0,1.0
1999-11-10,20.13,20.13,20.0,20.13,6089,2.49623066406921,2.49623066406921,2.48010994939813,2.49623066406921,49102.6617709242,0.0,1.0
1999-11-11,19.75,20.06,19.63,20.06,17289,2.44910857503065,2.48755027924632,2.43422791533426,2.48755027924632,139421.238193054,0.0,1.0
1999-11-12,20.13,20.13,19.69,19.69,10000,2.49623066406921,2.49623066406921,2.44166824518246,2.44166824518246,80641.5860911878,0.0,1.0
1999-11-15,20.13,20.13,19.88,20.0,13081,2.49623066406921,2.49623066406921,2.46522928970174,2.48010994939813,105487.258765883,0.0,1.0
1999-11-16,19.94,20.0,19.94,20.0,46089,2.47266961954993,2.48010994939813,2.47266961954993,2.48010994939813,371669.006135675,0.0,1.0
1999-11-17,20.06,20.25,20.0,20.0,24000,2.48755027924632,2.5111113237656,2.48010994939813,2.48010994939813,193539.80661885,0.0,1.0
1999-11-18,20.25,20.25,20.0,20.0,17481,2.5111113237656,2.5111113237656,2.48010994939813,2.48010994939813,140969.556646005,0.0,1.0
1999-11-19,20.13,20.31,19.94,20.25,8281,2.49623066406921,2.5185516536138,2.47266961954993,2.5111113237656,66779.2974421126,0.0,1.0
1999-11-22,19.5,20.19,19.44,20.19,19881,2.41810720066317,2.50367099391741,2.41066687081498,2.50367099391741,160323.53730789,0.0,1.0
1999-11-23,19.63,19.63,19.38,19.5,25600,2.43422791533426,2.43422791533426,2.40322654096678,2.41810720066317,206442.46039344,0.0,1.0
1999-11-24,19.25,19.56,19.19,19.56,13393,2.3871058262957,2.42554753051137,2.3796654964475,2.42554753051137,108003.276251927,0.0,1.0
1999-11-26,19.69,19.69,19.19,19.25,10489,2.44166824518246,2.44166824518246,2.3796654964475,2.3871058262957,84584.9596510465,0.0,1.0
1999-11-29,19.5,19.63,19.44,19.63,10400,2.41810720066317,2.43422791533426,2.41066687081498,2.43422791533426,83867.2495348353,0.0,1.0
1999-11-30,20.0,20.0,19.5,19.5,34089,2.48010994939813,2.48010994939813,2.41810720066317,2.41810720066317,274899.102826249,0.0,1.0
1999-12-01,19.81,19.88,19.69,19.88,30593,2.45654890487884,2.46522928970174,2.44166824518246,2.46522928970174,246706.804328771,0.0,1.0
1999-12-02,19.94,19.94,19.75,19.75,13200,2.47266961954993,2.47266961954993,2.44910857503065,2.44910857503065,106446.893640368,0.0,1.0
1999-12-03,19.88,20.31,19.81,19.88,23481,2.46522928970174,2.5185516536138,2.45654890487884,2.46522928970174,189354.508300717,0.0,1.0
1999-12-06,20.0,20.0,19.88,19.88,31689,2.48010994939813,2.48010994939813,2.46522928970174,2.46522928970174,255545.122164364,0.0,1.0
1999-12-07,19.94,20.0,19.88,20.0,8089,2.48010994939813,2.48757266740033,2.47264723139592,2.48757266740033,65035.2860521941,0.06,1.0
1999-12-08,19.44,19.88,19.19,19.75,29081,2.41792063271312,2.47264723139592,2.38682597437061,2.45647800905782,233810.255122247,0.0,1.0
1999-12-09,19.19,19.31,18.81,19.31,23881,2.38682597437061,2.40175141037502,2.33956209369001,2.40175141037502,192002.431229132,0.0,1.0
1999-12-10,19.19,19.19,19.0,19.06,26800,2.38682597437061,2.38682597437061,2.36319403403031,2.37065675203251,215471.09237221,0.0,1.0
1999-12-13,19.5,19.5,19.13,19.19,16993,2.42538335071532,2.42538335071532,2.37936325636841,2.38682597437061,136623.144503021,0.0,1.0
1999-12-14,19.19,19.44,18.88,19.38,32993,2.38682597437061,2.41792063271312,2.34826859802591,2.41045791471092,265262.602635684,0.0,1.0
1999-12-15,19.31,19.31,18.94,19.06,64800,2.40175141037502,2.40175141037502,2.35573131602811,2.37065675203251,520989.805437282,0.0,1.0
1999-12-16,19.63,19.75,19.25,19.25,36400,2.44155257305342,2.45647800905782,2.39428869237281,2.39428869237281,292654.767251807,0.0,1.0
1999-12-17,19.63,19.69,19.56,19.69,143481,2.44155257305342,2.44901529105562,2.43284606871752,2.44901529105562,1153582.38077078,0.0,1.0
1999-12-20,19.13,19.63,19.13,19.44,24800,2.37936325636841,2.44155257305342,2.37936325636841,2.41792063271312,199391.160105627,0.0,1.0
1999-12-21,19.19,19.25,18.88,19.0,12993,2.38682597437061,2.39428869237281,2.34826859802591,2.36319403403031,104463.279969855,0.0,1.0
1999-12-22,18.44,19.19,18.31,19.19,38681,2.2935419993431,2.38682597437061,2.277372777005,2.38682597437061,310993.930001845,0.0,1.0
1999-12-23,18.25,18.44,18.19,18.31,35481,2.2699100590028,2.2935419993431,2.2624473410006,2.277372777005,285266.038375312,0.0,1.0
1999-12-27,18.13,18.25,18.06,18.19,32593,2.2549846229984,2.2699100590028,2.2462781186625,2.2624473410006,262046.616182366,0.0,1.0
1999-12-28,18.25,18.38,18.0,18.13,144000,2.2699100590028,2.2860792813409,2.23881540066029,2.2549846229984,1157755.12319396,0.0,1.0
1999-12-29,18.81,19.13,18.25,18.25,54889,2.33956209369001,2.37936325636841,2.2699100590028,2.2699100590028,441305.701090232,0.0,1.0
1999-12-30,18.81,18.94,18.69,18.69,27289,2.33956209369001,2.35573131602811,2.32463665768561,2.32463665768561,219402.635811389,0.0,1.0
1999-12-31,19.06,19.13,18.69,18.81,23689,2.37065675203251,2.37936325636841,2.32463665768561,2.33956209369001,190458.75773154,0.0,1.0
2000-01-03,19.0,19.0,18.88,19.0,85393,2.36319403403031,2.36319403403031,2.34826859802591,2.36319403403031,686556.828020153,0.0,1.0
2000-01-04,18.94,19.13,18.88,19.0,37689,2.35573131602811,2.37936325636841,2.34826859802591,2.36319403403031,303018.28359762,0.0,1.0
2000-01-05,18.94,19.0,18.81,18.88,20889,2.35573131602811,2.36319403403031,2.33956209369001,2.34826859802591,167946.852558324,0.0,1.0
2000-01-06,19.0,19.19,18.5,19.13,19289,2.36319403403031,2.38682597437061,2.3010047173453,2.37936325636841,155082.906745058,0.0,1.0
2000-01-07,19.25,19.44,18.88,18.88,27200,2.39428869237281,2.41792063271312,2.34826859802591,2.34826859802591,218687.078825527,0.0,1.0
2000-01-10,19.88,20.0,19.31,19.38,13289,2.47264723139592,2.48757266740033,2.40175141037502,2.41045791471092,106843.10994531,0.0,1.0
2000-01-11,19.31,19.75,19.19,19.75,76400,2.40175141037502,2.45647800905782,2.38682597437061,2.45647800905782,614253.412583462,0.0,1.0
2000-01-12,19.38,19.38,19.13,19.19,11689,2.41045791471092,2.41045791471092,2.37936325636841,2.38682597437061,93979.1641320431,0.0,1.0
2000-01-13,19.13,19.44,19.0,19.25,18681,2.37936325636841,2.41792063271312,2.36319403403031,2.39428869237281,150194.607336017,0.0,1.0
2000-01-14,18.94,19.25,18.88,19.13,27600,2.35573131602811,2.39428869237281,2.34826859802591,2.37936325636841,221903.065278843,0.0,1.0
2000-01-18,19.88,19.88,18.94,19.0,40681,2.47264723139592,2.47264723139592,2.35573131602811,2.36319403403031,327073.862268428,0.0,1.0
2000-01-19,19.5,19.91,19.38,19.81,87793,2.42538335071532,2.47637859039703,2.41045791471092,2.46394072706002,705852.746740052,0.0,1.0
2000-01-20,19.63,19.69,19.38,19.5,34889,2.44155257305342,2.44901529105562,2.41045791471092,2.42538335071532,280506.378424404,0.0,1.0
2000-01-21,19.56,19.56,19.44,19.5,66993,2.43284606871752,2.43284606871752,2.41792063271312,2.42538335071532,538621.451167591,0.0,1.0
2000-01-24,18.81,19.63,18.81,19.56,27793,2.33956209369001,2.44155257305342,2.33956209369001,2.43284606871752,223454.778742568,0.0,1.0
2000-01-25,18.5,18.63,18.19,18.63,36800,2.3010047173453,2.3171739396834,2.2624473410006,2.3171739396834,295870.753705124,0.0,1.0
2000-01-26,19.0,19.0,18.44,18.63,34089,2.36319403403031,2.36319403403031,2.2935419993431,2.3171739396834,274074.405517771,0.0,1.0
2000-01-27,20.06,20.13,19.13,19.25,80193,2.49503538540253,2.50374188973843,2.37936325636841,2.39428869237281,644749.004127037,0.0,1.0
2000-01-28,20.44,20.44,19.75,20.0,69600,2.54229926608313,2.54229926608313,2.45647800905782,2.48757266740033,559581.642877083,0.0,1.0
2000-01-31,22.0,22.0,20.63,20.75,64089,2.73632993414036,2.73632993414036,2.56593120642344,2.58085664242784,515273.389516513,0.0,1.0
2000-02-01,19.75,22.13,19.75,22.0,77481,2.45647800905782,2.75249915647846,2.45647800905782,2.73632993414036,622944.615973552,0.0,1.0
2000-02-02,18.63,19.88,18.63,19.88,124400,2.3171739396834,2.47264723139592,2.3171739396834,2.47264723139592,1000171.78698145,0.0,1.0
2000-02-03,18.31,18.69,18.06,18.63,49689,2.277372777005,2.32463665768561,2.2462781186625,2.3171739396834,399497.877197117,0.0,1.0
2000-02-04,18.19,18.38,18.0,18.25,23289,2.2624473410006,2.2860792813409,2.23881540066029,2.2699100590028,187242.771278223,0.0,1.0
2000-02-07,17.94,18.19,17.81,18.19,18400,2.23135268265809,2.2624473410006,2.21518346031999,2.2624473410006,147935.376852562,0.0,1.0
2000-02-08,17.88,18.25,17.5,18.0,94681,2.22388996465589,2.2699100590028,2.17662608397529,2.23881540066029,761232.033466164,0.0,1.0
2000-02-09,17.5,17.94,17.19,17.94,35200,2.17662608397529,2.23135268265809,2.13806870763058,2.23135268265809,283006.807891857,0.0,1.0
2000-02-10,16.5,17.5,16.31,17.5,64281,2.05224745060527,2.17662608397529,2.02861551026497,2.17662608397529,516817.063014105,0.0,1.0
2000-02-11,17.94,17.94,16.5,16.5,160089,2.23135268265809,2.23135268265809,2.05224745060527,2.05224745060527,1287110.13831249,0.0,1.0
2000-02-14,17.94,17.94,17.69,17.88,22089,2.23135268265809,2.23135268265809,2.20025802431559,2.22388996465589,177594.811918274,0.0,1.0
2000-02-15,17.94,18.19,17.81,18.0,77689,2.23135268265809,2.2624473410006,2.21518346031999,2.23881540066029,624616.928929277,0.0,1.0
2000-02-16,17.69,18.0,17.69,17.88,44681,2.20025802431559,2.23881540066029,2.20025802431559,2.22388996465589,359233.726801593,0.0,1.0
2000-02-17,17.94,18.0,17.63,17.63,57081,2.23135268265809,2.23881540066029,2.19279530631339,2.19279530631339,458929.306854408,0.0,1.0
2000-02-18,17.69,17.94,17.63,17.94,17200,2.20025802431559,2.23135268265809,2.19279530631339,2.23135268265809,138287.417492612,0.0,1.0
2000-02-22,18.13,18.13,17.31,17.69,29200,2.2549846229984,2.2549846229984,2.15299414363498,2.20025802431559,234767.011092109,0.0,1.0
2000-02-23,17.5,18.13,17.31,18.13,52400,2.17662608397529,2.2549846229984,2.15299414363498,2.2549846229984,421294.225384469,0.0,1.0
2000-02-24,17.13,17.44,17.13,17.44,33881,2.13060598962838,2.16916336597309,2.13060598962838,2.16916336597309,272402.092562046,0.0,1.0
2000-02-25,17.25,17.69,16.75,17.0,52000,2.14553142563278,2.20025802431559,2.08334210894777,2.11443676729028,418078.238931154,0.0,1.0
2000-02-28,16.81,17.13,16.63,17.13,29081,2.09080482694997,2.13060598962838,2.06841667294337,2.13060598962838,233810.255122248,0.0,1.0
2000-02-29,16.94,17.06,16.69,16.81,49481,2.10697404928808,2.12189948529248,2.07587939094557,2.09080482694997,397825.564241392,0.0,1.0
2000-03-01,18.5,18.5,16.25,16.94,109481,2.3010047173453,2.3010047173453,2.02115279226277,2.10697404928808,880223.532238878,0.0,1.0
2000-03-02,17.81,18.38,17.75,18.38,37081,2.21518346031999,2.2860792813409,2.20772074231779,2.2860792813409,298129.984188579,0.0,1.0
2000-03-03,17.44,17.75,17.25,17.75,38281,2.16916336597309,2.20772074231779,2.14553142563278,2.20772074231779,307777.943548528,0.0,1.0
2000-03-06,17.56,17.56,17.25,17.44,45689,2.18408880197749,2.18408880197749,2.14553142563278,2.16916336597309,367338.012663951,0.0,1.0
2000-03-07,17.44,17.56,17.25,17.56,84889,2.16916336597309,2.18408880197749,2.14553142563278,2.18408880197749,682504.685088973,0.0,1.0
2000-03-08,17.75,17.81,17.31,17.31,47793,2.20772074231779,2.21518346031999,2.15299414363498,2.15299414363498,384254.101408396,0.0,1.0
2000-03-09,17.44,17.81,17.38,17.81,61689,2.16916336597309,2.21518346031999,2.16170064797088,2.21518346031999,495977.470796613,0.0,1.0
2000-03-10,16.75,17.25,16.75,17.19,46593,2.08334210894777,2.14553142563278,2.08334210894777,2.13806870763058,374606.142048447,0.0,1.0
2000-03-13,17.19,17.38,16.75,16.81,37200,2.13806870763058,2.16170064797088,2.08334210894777,2.09080482694997,299086.74015844,0.0,1.0
2000-03-14,16.0,17.31,15.5,17.31,148593,1.99005813392026,2.15299414363498,1.92786881723525,2.15299414363498,1194682.68764417,0.0,1.0
2000-03-15,16.13,16.13,15.75,16.0,80000,2.01369007426056,2.01369007426056,1.96625038249249,1.99746070602412,640813.607066044,0.06,1.0
2000-03-16,17.06,17.06,16.13,16.13,85881,2.12979247779822,2.12979247779822,2.01369007426056,2.01369007426056,687921.417355484,0.0,1.0
2000-03-17,17.81,17.81,16.56,16.56,75289,2.2234234483931,2.2234234483931,2.06737183073496,2.06737183073496,603077.69577994,0.0,1.0
2000-03-20,17.88,17.94,17.69,17.69,24593,2.23216233898195,2.23965281662954,2.20844249309792,2.20844249309792,196994.11298219,0.0,1.0
2000-03-21,17.56,17.81,17.31,17.75,24089,2.19221312486147,2.2234234483931,2.16100280132984,2.21593297074551,192956.987257674,0.0,1.0
2000-03-22,18.19,18.19,17.69,17.69,65289,2.27086314016117,2.27086314016117,2.20844249309792,2.20844249309792,522975.994896686,0.0,1.0
2000-03-23,18.44,18.94,18.31,18.31,63881,2.3020734636928,2.36449411075605,2.28584409545635,2.28584409545635,511697.675412323,0.0,1.0
2000-03-24,18.75,18.94,18.56,18.81,48489,2.34077426487201,2.36449411075605,2.31705441898798,2.3482647425196,388405.137412818,0.0,1.0
2000-03-27,18.63,19.0,18.63,18.88,56800,2.32579330957683,2.37198458840364,2.32579330957683,2.35700363310846,454977.661016891,0.0,1.0
2000-03-28,17.69,18.5,17.63,18.5,25393,2.20844249309792,2.30956394134039,2.20095201545033,2.30956394134039,203402.24905285,0.0,1.0
2000-03-29,17.44,17.88,17.19,17.81,22681,2.17723216956629,2.23216233898195,2.14602184603466,2.2234234483931,181678.667773311,0.0,1.0
2000-03-30,19.0,19.44,17.5,17.5,64281,2.37198458840364,2.4269147578193,2.18472264721388,2.18472264721388,514901.743447654,0.0,1.0
2000-03-31,19.25,20.0,19.06,19.06,95481,2.40319491193527,2.49682588253015,2.37947506605123,2.37947506605123,764819.05020341,0.0,1.0
2000-04-03,19.69,19.75,18.94,19.06,100089,2.45812508135093,2.46561555899852,2.36449411075605,2.37947506605123,801729.913970415,0.0,1.0
2000-04-04,19.63,19.75,19.56,19.69,45881,2.45063460370334,2.46561555899852,2.44189571311449,2.45812508135093,367514.613822464,0.0,1.0
2000-04-05,19.63,19.94,19.56,19.63,38000,2.45063460370334,2.48933540488256,2.44189571311449,2.45063460370334,304386.46335637,0.0,1.0
2000-04-06,20.0,20.0,19.63,19.63,60089,2.49682588253015,2.49682588253015,2.45063460370334,2.45063460370334,481323.110437393,0.0,1.0
2000-04-07,20.19,20.25,20.0,20.0,14000,2.52054572841419,2.52803620606178,2.49682588253015,2.49682588253015,112142.381236557,0.0,1.0
2000-04-10,20.13,21.25,20.13,20.38,59081,2.51305525076659,2.65287750018828,2.51305525076659,2.54426557429822,473248.858988362,0.0,1.0
2000-04-11,19.94,20.13,19.63,20.0,26193,2.48933540488256,2.51305525076659,2.45063460370334,2.49682588253015,209810.385123511,0.0,1.0
2000-04-12,19.88,20.13,19.75,19.94,8193,2.48184492723497,2.51305525076659,2.46561555899852,2.48933540488256,65627.323533651,0.0,1.0
2000-04-13,19.88,20.13,19.75,20.0,15081,2.48184492723497,2.51305525076659,2.46561555899852,2.49682588253015,120801.375102037,0.0,1.0
2000-04-14,20.0,20.0,19.69,19.88,23200,2.49682588253015,2.49682588253015,2.45812508135093,2.48184492723497,185835.946049152,0.0,1.0
2000-04-17,19.44,20.0,19.13,19.88,72681,2.4269147578193,2.49682588253015,2.38821395664009,2.48184492723497,582187.172189589,0.0,1.0
2000-04-18,19.88,20.13,19.56,19.69,25600,2.48184492723497,2.51305525076659,2.44189571311449,2.45812508135093,205060.354261133,0.0,1.0
2000-04-19,20.44,20.5,19.88,20.0,40889,2.55175605194581,2.5592465295934,2.48184492723497,2.49682588253015,327527.844741543,0.0,1.0
2000-04-20,20.75,20.88,20.31,20.44,86281,2.59045685312503,2.60668622136148,2.53552668370937,2.55175605194581,691125.485390815,0.0,1.0
2000-04-24,20.19,20.88,20.13,20.88,31689,2.52054572841419,2.60668622136148,2.51305525076659,2.60668622136148,253834.279928947,0.0,1.0
2000-04-25,20.63,20.75,20.19,20.44,189393,2.57547589782985,2.59045685312503,2.52054572841419,2.55175605194581,1517070.14353824,0.0,1.0
2000-04-26,20.56,20.75,20.56,20.69,46993,2.56673700724099,2.59045685312503,2.56673700724099,2.58296637547744,376421.922960682,0.0,1.0
2000-04-27,20.63,20.69,20.13,20.44,27289,2.57547589782985,2.58296637547744,2.51305525076659,2.55175605194581,218589.531540315,0.0,1.0
2000-04-28,20.56,20.75,20.25,20.69,43600,2.56673700724099,2.59045685312503,2.52803620606178,2.58296637547744,349243.415850994,0.0,1.0
2000-05-01,20.81,21.56,20.19,20.19,71289,2.59794733077262,2.6915783013675,2.52054572841419,2.52054572841419,571037.015426639,0.0,1.0
2000-05-02,20.56,20.75,20.38,20.69,45881,2.56673700724099,2.59045685312503,2.54426557429822,2.58296637547744,367514.613822464,0.0,1.0
2000-05-03,19.94,20.44,19.94,20.31,30193,2.48933540488256,2.55175605194581,2.48933540488256,2.53552668370937,241851.065476813,0.0,1.0
2000-05-04,20.69,21.0,19.94,20.06,76193,2.58296637547744,2.62166717665666,2.48933540488256,2.50431636017774,610318.889539787,0.0,1.0
2000-05-05,21.0,21.13,20.63,20.63,37793,2.62166717665666,2.6378965448931,2.57547589782985,2.57547589782985,302728.358148086,0.0,1.0
2000-05-08,20.75,21.0,20.56,21.0,38400,2.59045685312503,2.62166717665666,2.56673700724099,2.62166717665666,307590.5313917,0.0,1.0
2000-05-09,20.69,20.88,20.38,20.88,61289,2.58296637547744,2.60668622136148,2.54426557429822,2.60668622136148,490935.314543383,0.0,1.0
2000-05-10,20.31,20.63,20.0,20.56,14400,2.53552668370937,2.57547589782985,2.49682588253015,2.56673700724099,115346.449271888,0.0,1.0
2000-05-11,20.25,20.63,20.19,20.44,23289,2.52803620606178,2.57547589782985,2.52054572841419,2.55175605194581,186548.851187013,0.0,1.0
2000-05-12,20.25,20.38,20.0,20.31,25200,2.52803620606178,2.54426557429822,2.49682588253015,2.53552668370937,201856.286225803,0.0,1.0
2000-05-15,20.56,20.56,20.19,20.25,33689,2.56673700724099,2.56673700724099,2.52054572841419,2.52803620606178,269854.620105599,0.0,1.0
2000-05-16,21.0,21.19,20.69,20.69,53793,2.62166717665666,2.64538702254069,2.58296637547744,2.58296637547744,430891.079561295,0.0,1.0
2000-05-17,20.75,20.94,20.63,20.94,30000,2.59045685312503,2.61417669900907,2.57547589782985,2.61417669900907,240305.102649766,0.0,1.0
2000-05-18,20.56,21.0,20.44,20.69,19793,2.56673700724099,2.62166717665666,2.55175605194581,2.58296637547744,158545.296558227,0.0,1.0
2000-05-19,20.0,20.44,19.94,20.44,12400,2.49682588253015,2.55175605194581,2.48933540488256,2.55175605194581,99326.1090952365,0.0,1.0
2000-05-22,20.0,20.0,19.13,19.88,35481,2.49682588253015,2.49682588253015,2.38821395664009,2.48184492723497,284208.844903878,0.0,1.0
2000-05-23,19.31,20.0,19.31,20.0,23289,2.41068538958286,2.49682588253015,2.41068538958286,2.49682588253015,186548.851187013,0.0,1.0
2000-05-24,19.5,19.63,18.94,19.31,34993,2.43440523546689,2.45063460370334,2.36449411075605,2.41068538958286,280299.881900776,0.0,1.0
2000-05-25,19.5,19.63,19.38,19.5,18193,2.43440523546689,2.45063460370334,2.41942428017171,2.43440523546689,145729.024416907,0.0,1.0
2000-05-26,19.13,19.5,19.13,19.5,9793,2.38821395664009,2.43440523546689,2.38821395664009,2.43440523546689,78443.5956749718,0.0,1.0
2000-05-30,20.25,20.25,19.38,19.38,33481,2.52803620606178,2.52803620606178,2.41942428017171,2.41942428017171,268188.504727227,0.0,1.0
2000-05-31,20.13,20.38,20.13,20.38,119881,2.51305525076659,2.54426557429822,2.51305525076659,2.54426557429822,960267.200358555,0.0,1.0
2000-06-01,20.81,21.0,20.63,20.75,94281,2.59794733077262,2.62166717665666,2.57547589782985,2.59045685312503,755206.84609742,0.0,1.0
2000-06-02,20.94,21.13,20.81,20.94,49793,2.61417669900907,2.6378965448931,2.59794733077262,2.61417669900907,398850.399207993,0.0,1.0
2000-06-05,20.5,21.0,20.5,21.0,12800,2.5592465295934,2.62166717665666,2.5592465295934,2.62166717665666,102530.177130567,0.0,1.0
2000-06-06,20.75,20.94,20.63,20.63,15793,2.59045685312503,2.61417669900907,2.57547589782985,2.57547589782985,126504.616204925,0.0,1.0
2000-06-07,20.5,20.63,20.38,20.5,15689,2.5592465295934,2.57547589782985,2.54426557429822,2.5592465295934,125671.558515739,0.0,1.0
2000-06-08,20.19,20.44,20.06,20.44,17200,2.52054572841419,2.55175605194581,2.50431636017774,2.55175605194581,137774.925519199,0.0,1.0
2000-06-09,20.5,20.63,20.25,20.25,10000,2.5592465295934,2.57547589782985,2.52803620606178,2.52803620606178,80101.7008832554,0.0,1.0
2000-06-12,20.44,20.75,20.25,20.63,44281,2.55175605194581,2.59045685312503,2.52803620606178,2.57547589782985,354698.341681143,0.0,1.0
2000-06-13,19.94,20.38,19.94,20.06,156681,2.48933540488256,2.54426557429822,2.48933540488256,2.50431636017774,1255041.45960893,0.0,1.0
2000-06-14,19.56,20.0,19.5,19.5,61200,2.44938619076208,2.50448485762993,2.44187273618919,2.44187273618919,488723.258306422,0.06,1.0
2000-06-15,20.06,20.13,19.44,19.56,29600,2.51199831220282,2.52076400920453,2.4343592816163,2.44938619076208,236375.954997878,0.0,1.0
2000-06-16,19.75,20.13,19.56,19.81,82281,2.47317879690956,2.52076400920453,2.44938619076208,2.48069225148245,657069.255175013,0.0,1.0
2000-06-19,19.88,20.0,19.75,19.88,63793,2.48945794848415,2.50448485762993,2.47317879690956,2.48945794848415,509430.111391204,0.0,1.0
2000-06-20,19.88,20.0,19.63,20.0,24800,2.48945794848415,2.50448485762993,2.45815188776378,2.50448485762993,198044.719052276,0.0,1.0
2000-06-21,20.0,20.0,19.69,19.94,20089,2.50448485762993,2.50448485762993,2.46566534233667,2.49697140305704,160424.208106499,0.0,1.0
2000-06-22,19.81,20.0,19.81,19.94,52089,2.48069225148245,2.50448485762993,2.48069225148245,2.49697140305704,415965.781077178,0.0,1.0
2000-06-23,19.81,19.94,19.75,19.94,10400,2.48069225148245,2.49697140305704,2.47317879690956,2.49697140305704,83051.0112154706,0.0,1.0
2000-06-26,20.31,20.38,20.0,20.0,8089,2.5433043729232,2.5520700699249,2.50448485762993,2.50448485762993,64596.1182424944,0.0,1.0
2000-06-27,20.38,20.63,20.38,20.44,45481,2.5520700699249,2.58337613064528,2.5520700699249,2.55958352449779,363196.446258733,0.0,1.0
2000-06-28,20.25,20.5,20.19,20.5,9081,2.53579091835031,2.56709697907068,2.52827746377742,2.56709697907068,72517.9070045854,0.0,1.0
2000-06-29,20.69,20.88,20.31,20.31,11600,2.59088958521817,2.61468219136565,2.5433043729232,2.5433043729232,92633.820201871,0.0,1.0
2000-06-30,17.5,20.75,17.5,20.75,145393,2.19142425042619,2.59840303979106,2.19142425042619,2.59840303979106,1161061.12246644,0.0,1.0
2000-07-03,20.0,20.25,18.5,18.5,117481,2.50448485762993,2.53579091835031,2.31664849330769,2.31664849330769,938164.985442762,0.0,1.0
2000-07-05,19.69,20.0,19.63,19.94,35200,2.46566534233667,2.50448485762993,2.45815188776378,2.49697140305704,281095.730267747,0.0,1.0
2000-07-06,19.56,20.19,19.44,19.81,39393,2.44938619076208,2.52827746377742,2.4343592816163,2.48069225148245,314579.66200106,0.0,1.0
2000-07-07,19.38,19.5,19.0,19.44,25481,2.42684582704341,2.44187273618919,2.37926061474844,2.4343592816163,203482.963152058,0.0,1.0
2000-07-10,19.19,19.38,19.0,19.38,13481,2.40305322089592,2.42684582704341,2.37926061474844,2.42684582704341,107654.873288054,0.0,1.0
2000-07-11,19.94,20.13,19.0,19.25,46281,2.49697140305704,2.52076400920453,2.37926061474844,2.41056667546881,369584.985583,0.0,1.0
2000-07-12,20.81,21.0,20.06,20.19,79200,2.60591649436395,2.62970910051143,2.51199831220282,2.52827746377742,632465.393102429,0.0,1.0
2000-07-13,20.75,21.0,20.69,21.0,40889,2.59840303979106,2.62970910051143,2.59088958521817,2.62970910051143,326526.23053744,0.0,1.0
2000-07-14,20.81,20.81,20.63,20.63,99289,2.60591649436395,2.60591649436395,2.58337613064528,2.58337613064528,792889.601208928,0.0,1.0
2000-07-17,20.88,21.13,20.88,21.0,18400,2.61468219136565,2.64598825208603,2.61468219136565,2.62970910051143,146936.40445814,0.0,1.0
2000-07-18,20.94,21.06,20.88,20.88,24400,2.62219564593854,2.63722255508432,2.61468219136565,2.61468219136565,194850.449390143,0.0,1.0
2000-07-19,20.88,21.13,20.81,20.94,20281,2.61468219136565,2.64598825208603,2.60591649436395,2.62219564593854,161957.457544323,0.0,1.0
2000-07-20,20.63,21.13,20.63,20.88,26889,2.58337613064528,2.64598825208603,2.58337613064528,2.61468219136565,214726.792362768,0.0,1.0
2000-07-21,20.63,21.19,20.63,20.88,12993,2.58337613064528,2.65350170665892,2.58337613064528,2.61468219136565,103757.864300251,0.0,1.0
2000-07-24,20.0,20.56,20.0,20.56,12889,2.50448485762993,2.57461043364357,2.50448485762993,2.57461043364357,102927.354188096,0.0,1.0
2000-07-25,20.38,20.38,19.94,20.0,19881,2.5520700699249,2.5520700699249,2.49697140305704,2.50448485762993,158763.18788219,0.0,1.0
2000-07-26,19.63,20.5,19.63,20.5,31600,2.45815188776378,2.56709697907068,2.45815188776378,2.56709697907068,252347.303308545,0.0,1.0
2000-07-27,19.44,19.94,19.44,19.63,25081,2.4343592816163,2.49697140305704,2.4343592816163,2.45815188776378,200288.693489925,0.0,1.0
2000-07-28,19.56,20.0,19.44,19.44,26489,2.44938619076208,2.50448485762993,2.4343592816163,2.4343592816163,211532.522700634,0.0,1.0
2000-07-31,20.81,21.0,19.81,19.81,45481,2.60591649436395,2.62970910051143,2.48069225148245,2.48069225148245,363196.446258732,0.0,1.0
2000-08-01,20.06,21.13,19.94,20.94,72800,2.51199831220282,2.64598825208603,2.49697140305704,2.62219564593854,581357.078508295,0.0,1.0
2000-08-02,20.69,20.94,19.81,19.94,36089,2.59088958521817,2.62219564593854,2.48069225148245,2.49697140305704,288194.994591838,0.0,1.0
2000-08-03,20.69,20.81,20.5,20.56,19689,2.59088958521817,2.60591649436395,2.56709697907068,2.57461043364357,157229.938444365,0.0,1.0
2000-08-04,20.81,20.94,20.63,20.94,27200,2.60591649436395,2.62219564593854,2.58337613064528,2.62219564593854,217210.337025077,0.0,1.0
2000-08-07,21.19,21.19,20.75,20.88,113393,2.65350170665892,2.65350170665892,2.59840303979106,2.61468219136565,905519.549495754,0.0,1.0
2000-08-08,21.44,21.5,21.25,21.25,29289,2.68480776737929,2.69232122195218,2.66101516123181,2.66101516123181,233892.410335569,0.0,1.0
2000-08-09,21.31,21.5,21.06,21.5,14089,2.66852861580469,2.69232122195218,2.63722255508432,2.69232122195218,112510.163174497,0.0,1.0
2000-08-10,20.88,21.25,20.88,21.25,14193,2.61468219136565,2.66101516123181,2.61468219136565,2.66101516123181,113340.673286651,0.0,1.0
2000-08-11,21.44,21.5,20.88,20.94,31600,2.68480776737929,2.69232122195218,2.61468219136565,2.62219564593854,252347.303308545,0.0,1.0
2000-08-14,21.31,21.5,21.19,21.44,137481,2.66852861580469,2.69232122195218,2.65350170665892,2.68480776737929,1097878.46854944,0.0,1.0
2000-08-15,21.31,21.75,21.31,21.56,28281,2.66852861580469,2.72362728267255,2.66852861580469,2.69983467652507,225842.850786993,0.0,1.0
2000-08-16,21.63,21.63,21.44,21.44,27881,2.70860037352677,2.70860037352677,2.68480776737929,2.68480776737929,222648.58112486,0.0,1.0
2000-08-17,21.25,21.56,21.25,21.56,16089,2.66101516123181,2.69983467652507,2.66101516123181,2.69983467652507,128481.511485164,0.0,1.0
2000-08-18,21.69,21.75,21.38,21.38,95393,2.71611382809966,2.72362728267255,2.6772943128064,2.6772943128064,761777.41469975,0.0,1.0
2000-08-21,21.75,21.88,21.69,21.81,6193,2.72362728267255,2.73990643424715,2.71611382809966,2.73114073724544,49455.2800439818,0.0,1.0
2000-08-22,21.25,21.63,21.13,21.56,25793,2.66101516123181,2.70860037352677,2.64598825208603,2.69983467652507,205974.493488522,0.0,1.0
2000-08-23,20.5,21.31,20.5,21.31,35793,2.56709697907068,2.66852861580469,2.56709697907068,2.66852861580469,285831.23504186,0.0,1.0
2000-08-24,21.44,21.5,20.75,20.75,25289,2.68480776737929,2.69232122195218,2.59840303979106,2.59840303979106,201949.713714234,0.0,1.0
2000-08-25,21.38,21.5,21.25,21.44,63289,2.6772943128064,2.69232122195218,2.66101516123181,2.68480776737929,505405.331616915,0.0,1.0
2000-08-28,21.38,21.5,21.31,21.38,24000,2.6772943128064,2.69232122195218,2.66852861580469,2.6772943128064,191656.179728009,0.0,1.0
2000-08-29,21.5,21.63,21.38,21.38,26000,2.69232122195218,2.70860037352677,2.6772943128064,2.6772943128064,207627.528038677,0.0,1.0
2000-08-30,21.38,21.5,21.25,21.38,30193,2.6772943128064,2.69232122195218,2.66101516123181,2.6772943128064,241111.459771991,0.0,1.0
2000-08-31,21.38,21.75,20.5,21.31,298993,2.6772943128064,2.72362728267255,2.56709697907068,2.66852861580469,2387660.67272569,0.0,1.0
2000-09-01,21.25,21.5,21.25,21.5,72193,2.66101516123181,2.69232122195218,2.66101516123181,2.69232122195218,576509.774296006,0.0,1.0
2000-09-05,21.44,21.5,21.25,21.38,20993,2.68480776737929,2.69232122195218,2.66101516123181,2.6772943128064,167643.257542921,0.0,1.0
2000-09-06,21.38,21.44,21.31,21.38,41793,2.6772943128064,2.68480776737929,2.66852861580469,2.6772943128064,333745.279973862,0.0,1.0
2000-09-07,22.81,22.88,21.5,21.63,202489,2.85636498012694,2.86513067712864,2.69232122195218,2.70860037352677,1617011.17403937,0.0,1.0
2000-09-08,21.56,22.56,21.5,22.56,74681,2.69983467652507,2.82505891940657,2.69232122195218,2.82505891940657,596378.131594477,0.0,1.0
2000-09-11,21.94,22.13,21.63,21.69,94889,2.74741988882004,2.77121249496752,2.70860037352677,2.71611382809966,757752.63492546,0.0,1.0
2000-09-12,21.69,21.94,21.38,21.88,400800,2.71611382809966,2.74741988882004,2.6772943128064,2.73990643424715,3200658.20145776,0.0,1.0
2000-09-13,21.44,21.63,20.38,21.63,152681,2.69232122195218,2.71618041188552,2.55921205706089,2.71618041188552,1215858.12766666,0.06,1.0
2000-09-14,21.5,21.63,21.13,21.5,145600,2.69985570298376,2.71618041188552,2.65339306995567,2.69985570298376,1159469.37332259,0.0,1.0
2000-09-15,20.81,21.25,20.81,21.25,56800,2.61320917112056,2.66846203201883,2.61320917112056,2.66846203201883,452320.469812659,0.0,1.0
2000-09-18,20.56,20.88,20.56,20.63,35289,2.58181550015563,2.62199939899074,2.58181550015563,2.59060572802581,281020.018648221,0.0,1.0
2000-09-19,21.0,21.0,20.56,20.56,70281,2.63706836105391,2.63706836105391,2.58181550015563,2.58181550015563,559674.910896187,0.0,1.0
2000-09-20,20.63,21.06,20.5,21.0,30193,2.59060572802581,2.64460284208549,2.57428101912405,2.63706836105391,240438.59058193,0.0,1.0
2000-09-21,20.13,20.56,20.06,20.38,47289,2.52781838609596,2.58181550015563,2.51902815822578,2.55921205706089,376580.681284697,0.0,1.0
2000-09-22,20.5,20.69,19.88,19.88,23200,2.57428101912405,2.5981402090574,2.49642471513103,2.49642471513103,184750.614430523,0.0,1.0
2000-09-25,20.38,20.5,20.19,20.5,14889,2.55921205706089,2.57428101912405,2.53535286712754,2.57428101912405,118566.892166209,0.0,1.0
2000-09-26,20.94,21.44,20.44,20.5,33081,2.62953388002232,2.69232122195218,2.56674653809247,2.57428101912405,263436.856723109,0.0,1.0
2000-09-27,20.38,20.81,20.19,20.81,74800,2.55921205706089,2.61320917112056,2.53535286712754,2.61320917112056,595661.463767373,0.0,1.0
2000-09-28,21.0,21.19,20.31,20.38,34400,2.63706836105391,2.66092755098725,2.55042182919071,2.55921205706089,273940.566224567,0.0,1.0
2000-09-29,21.19,21.63,20.5,20.75,73393,2.66092755098725,2.71618041188552,2.57428101912405,2.60567469008898,584456.976073247,0.0,1.0
2000-10-02,20.75,21.19,20.69,21.19,43481,2.60567469008898,2.66092755098725,2.5981402090574,2.66092755098725,346256.097674722,0.0,1.0
2000-10-03,20.81,21.13,20.63,20.63,20089,2.61320917112056,2.65339306995567,2.59060572802581,2.59060572802581,159976.512642016,0.0,1.0
2000-10-04,20.88,21.0,20.69,20.81,25289,2.62199939899074,2.63706836105391,2.5981402090574,2.61320917112056,201386.133117823,0.0,1.0
2000-10-05,21.0,21.06,20.81,20.94,37793,2.63706836105391,2.64460284208549,2.61320917112056,2.62953388002232,300960.343585031,0.0,1.0
2000-10-06,20.69,21.0,20.63,20.75,18193,2.5981402090574,2.63706836105391,2.59060572802581,2.60567469008898,144877.927945452,0.0,1.0
2000-10-09,20.63,20.81,20.5,20.81,53081,2.59060572802581,2.61320917112056,2.57428101912405,2.61320917112056,422704.627783904,0.0,1.0
2000-10-10,20.31,20.63,20.13,20.63,147793,2.55042182919071,2.59060572802581,2.52781838609596,2.59060572802581,1176933.0844194,0.0,1.0
2000-10-11,20.88,21.0,20.19,20.31,46681,2.62199939899074,2.63706836105391,2.53535286712754,2.55042182919071,371738.941044449,0.0,1.0
2000-10-12,20.13,20.81,20.13,20.75,30281,2.52781838609596,2.61320917112056,2.52781838609596,2.60567469008898,241139.368774597,0.0,1.0
2000-10-13,20.56,20.56,20.0,20.13,51881,2.58181550015563,2.58181550015563,2.5114936771942,2.52781838609596,413148.561520256,0.0,1.0
2000-10-16,20.94,21.0,20.56,20.63,17200,2.62953388002232,2.63706836105391,2.58181550015563,2.59060572802581,136970.283112284,0.0,1.0
2000-10-17,21.56,21.63,20.75,21.19,208681,2.70739018401534,2.71618041188552,2.60567469008898,2.66092755098725,1661807.88663689,0.0,1.0
2000-10-18,21.38,21.56,21.25,21.38,31289,2.6847867409206,2.70739018401534,2.66846203201883,2.6847867409206,249166.464436061,0.0,1.0
2000-10-19,21.56,21.69,21.44,21.44,76000,2.70739018401534,2.72371489291711,2.69232122195218,2.69232122195218,605217.530031023,0.0,1.0
2000-10-20,21.94,21.94,21.56,21.56,56193,2.75510856388203,2.75510856388203,2.70739018401534,2.70739018401534,447486.692960964,0.0,1.0
2000-10-23,21.69,21.88,21.38,21.81,142681,2.72371489291711,2.74757408285045,2.6847867409206,2.73878385498027,1136224.24213626,0.0,1.0
2000-10-24,21.63,21.63,21.38,21.5,62281,2.71618041188552,2.71618041188552,2.6847867409206,2.69985570298376,495967.80247187,0.0,1.0
2000-10-25,21.31,21.63,21.19,21.63,27200,2.67599651305042,2.71618041188552,2.66092755098725,2.71618041188552,216604.168642681,0.0,1.0
2000-10-26,21.56,21.75,21.19,21.19,181689,2.70739018401534,2.73124937394869,2.66092755098725,2.66092755098725,1446860.10281324,0.0,1.0
2000-10-27,21.19,21.63,21.19,21.56,24993,2.66092755098725,2.71618041188552,2.66092755098725,2.70739018401534,199028.970106123,0.0,1.0
2000-10-30,21.06,21.19,21.0,21.19,106681,2.64460284208549,2.66092755098725,2.63706836105391,2.66092755098725,849542.254226834,0.0,1.0
2000-10-31,21.75,21.75,20.5,21.06,70889,2.73124937394869,2.73124937394869,2.57428101912405,2.64460284208549,564516.651136435,0.0,1.0
2000-11-01,21.63,21.69,21.44,21.63,28000,2.71618041188552,2.72371489291711,2.69232122195218,2.71618041188552,222974.879485114,0.0,1.0
2000-11-02,21.75,21.81,21.38,21.38,110800,2.73124937394869,2.73878385498027,2.6847867409206,2.6847867409206,882343.451676805,0.0,1.0
2000-11-03,21.88,21.94,21.5,21.75,69600,2.74757408285045,2.75510856388203,2.69985570298376,2.73124937394869,554251.843291568,0.0,1.0
2000-11-06,21.75,21.94,21.5,21.94,101600,2.73124937394869,2.75510856388203,2.69985570298376,2.75510856388203,809080.276988839,0.0,1.0
2000-11-07,22.0,22.13,21.5,21.75,155081,2.76264304491362,2.77896775381538,2.69985570298376,2.73124937394869,1234970.26019396,0.0,1.0
2000-11-08,21.88,22.0,21.81,21.94,240281,2.74757408285045,2.76264304491362,2.73878385498027,2.75510856388203,1913450.96491295,0.0,1.0
2000-11-09,21.38,21.94,21.0,21.94,43200,2.6847867409206,2.75510856388203,2.63706836105391,2.75510856388203,344018.385491317,0.0,1.0
2000-11-10,21.38,21.38,21.0,21.19,217600,2.6847867409206,2.6847867409206,2.63706836105391,2.66092755098725,1732833.34914145,0.0,1.0
2000-11-13,21.44,21.56,21.31,21.5,77881,2.69232122195218,2.70739018401534,2.67599651305042,2.69985570298376,620196.663899289,0.0,1.0
2000-11-14,21.56,21.63,21.38,21.5,51689,2.70739018401534,2.71618041188552,2.6847867409206,2.69985570298376,411619.590918073,0.0,1.0
2000-11-15,22.0,22.0,21.5,21.56,76489,2.76264304491362,2.76264304491362,2.69985570298376,2.70739018401534,609111.627033457,0.0,1.0
2000-11-16,21.69,22.0,21.63,21.88,63881,2.72371489291711,2.76264304491362,2.71618041188552,2.74757408285045,508709.224156732,0.0,1.0
2000-11-17,22.19,22.31,21.88,21.88,45793,2.78650223484696,2.80157119691013,2.74757408285045,2.74757408285045,364667.45200935,0.0,1.0
2000-11-20,22.06,22.19,22.0,22.19,33289,2.7701775259452,2.78650223484696,2.76264304491362,2.78650223484696,265093.24154214,0.0,1.0
2000-11-21,22.0,22.13,21.88,22.06,37393,2.76264304491362,2.77896775381538,2.74757408285045,2.7701775259452,297774.988163815,0.0,1.0
2000-11-22,22.0,22.0,21.81,21.88,44800,2.76264304491362,2.76264304491362,2.73878385498027,2.74757408285045,356759.807176181,0.0,1.0
2000-11-24,22.38,22.38,22.0,22.0,64400,2.81036142478031,2.81036142478031,2.76264304491362,2.76264304491362,512842.22281576,0.0,1.0
2000-11-27,22.81,22.88,22.25,22.25,380281,2.86435853883998,2.87314876671016,2.79403671587854,2.79403671587854,3028325.36233851,0.0,1.0
2000-11-28,22.81,22.88,22.5,22.75,96681,2.86435853883998,2.87314876671016,2.82543038684347,2.8568240578084,769908.368696437,0.0,1.0
2000-11-29,22.75,22.75,22.5,22.63,84000,2.8568240578084,2.8568240578084,2.82543038684347,2.84175509574523,668924.63845534,0.0,1.0
2000-11-30,22.75,22.81,22.69,22.75,264089,2.8568240578084,2.86435853883998,2.84928957677682,2.8568240578084,2103043.31958372,0.0,1.0
2000-12-01,22.69,22.75,22.25,22.75,125600,2.84928957677682,2.8568240578084,2.79403671587854,2.8568240578084,1000201.60226179,0.0,1.0
2000-12-04,22.5,22.75,22.38,22.75,206593,2.82543038684347,2.8568240578084,2.81036142478031,2.8568240578084,1645180.33133814,0.0,1.0
2000-12-05,22.81,23.0,22.5,22.5,86281,2.86435853883998,2.88821772877333,2.82543038684347,2.82543038684347,687089.127744824,0.0,1.0
2000-12-06,23.0,23.19,22.88,22.88,239289,2.89575220980491,2.9196736411033,2.88064393740593,2.88064393740593,1900593.21421386,0.06,1.0
2000-12-07,23.31,23.56,22.88,22.88,41881,2.93478191350228,2.96625748100016,2.88064393740593,2.88064393740593,332646.901464299,0.0,1.0
2000-12-08,23.88,23.88,23.38,23.38,56800,3.00654620739744,3.00654620739744,2.94359507240169,2.94359507240169,451143.573533875,0.0,1.0
2000-12-11,24.75,24.75,23.75,23.75,116000,3.11608118229007,3.11608118229007,2.99017891229855,2.99017891229855,921349.551583263,0.0,1.0
2000-12-12,24.63,24.88,24.56,24.69,98281,3.10097290989108,3.13244847738896,3.09215975099168,3.10852704609057,780613.407578922,0.0,1.0
2000-12-13,24.38,24.69,24.31,24.63,134489,3.0694973423932,3.10852704609057,3.0606841834938,3.10097290989108,1068201.55036967,0.0,1.0
2000-12-14,24.56,24.69,24.5,24.63,107081,3.09215975099168,3.10852704609057,3.08460561479219,3.10097290989108,850508.890802478,0.0,1.0
2000-12-15,24.5,24.5,24.38,24.44,139289,3.08460561479219,3.08460561479219,3.0694973423932,3.0770514785927,1106326.3594007,0.0,1.0
2000-12-18,25.06,25.25,24.5,24.75,54889,3.15511088598744,3.17903231728582,3.08460561479219,3.11608118229007,435965.133938394,0.0,1.0
2000-12-19,24.94,25.06,24.81,25.06,75793,3.14000261358845,3.15511088598744,3.12363531848956,3.15511088598744,601998.677268538,0.0,1.0
2000-12-20,25.06,25.19,24.81,24.94,46281,3.15511088598744,3.17147818108633,3.12363531848956,3.14000261358845,367594.643076078,0.0,1.0
2000-12-21,25.38,25.44,25.0,25.0,98089,3.19539961238472,3.20295374858421,3.14755674978794,3.14755674978794,779088.41521768,0.0,1.0
2000-12-22,26.13,26.13,25.38,25.38,36193,3.28982631487836,3.28982631487836,3.19539961238472,3.19539961238472,287469.002762527,0.0,1.0
2000-12-26,26.19,26.25,26.12,26.12,50000,3.29738045107785,3.30493458727734,3.28856729217845,3.28856729217845,397133.42740658,0.0,1.0
2000-12-27,26.94,26.94,26.19,26.25,57481,3.39180715357149,3.39180715357149,3.29738045107785,3.30493458727734,456552.530815152,0.0,1.0
2000-12-28,26.44,26.94,25.38,26.88,184800,3.32885601857573,3.39180715357149,3.19539961238472,3.384253017372,1467805.14769472,0.0,1.0
2000-12-29,25.94,26.5,25.94,26.44,160400,3.26590488357997,3.33641015477522,3.26590488357997,3.32885601857573,1274004.03512031,0.0,1.0
2001-01-02,24.69,25.0,23.69,24.94,222681,3.10852704609057,3.14755674978794,2.98262477609906,3.14000261358845,1768681.37496649,0.0,1.0
2001-01-03,25.69,25.94,24.5,24.5,143689,3.23442931608209,3.26590488357997,3.08460561479219,3.08460561479219,1141274.10101248,0.0,1.0
2001-01-04,25.81,26.0,25.31,25.56,66593,3.24953758848107,3.27345901977946,3.18658645348532,3.21806202098319,528926.126625728,0.0,1.0
2001-01-05,25.63,25.75,25.5,25.75,99881,3.2268751798826,3.24198345228158,3.2105078847837,3.24198345228158,793321.677255931,0.0,1.0
2001-01-08,27.44,27.44,25.38,25.38,164593,3.45475828856725,3.45475828856725,3.19539961238472,3.19539961238472,1307307.64434262,0.0,1.0
2001-01-09,26.44,27.25,26.25,27.06,162281,3.32885601857573,3.43083685726886,3.30493458727734,3.40691542597047,1288944.19465934,0.0,1.0
2001-01-10,27.69,27.69,26.31,26.31,113881,3.48623385606513,3.48623385606513,3.31248872347683,3.31248872347683,904519.036929773,0.0,1.0
2001-01-11,27.06,27.44,26.94,27.44,77600,3.40691542597047,3.45475828856725,3.39180715357149,3.45475828856725,616351.079335012,0.0,1.0
2001-01-12,26.94,27.0,26.25,26.75,213481,3.39180715357149,3.39936128977098,3.30493458727734,3.3678857222731,1695608.82432368,0.0,1.0
2001-01-16,26.13,26.94,25.88,26.94,112993,3.28982631487836,3.39180715357149,3.25835074738048,3.39180715357149,897465.947259033,0.0,1.0
2001-01-17,27.44,27.63,26.06,26.13,108089,3.45475828856725,3.47867971986564,3.28101315597895,3.28982631487836,858515.100698995,0.0,1.0
2001-01-18,26.5,27.44,26.31,27.44,94089,3.33641015477522,3.45475828856725,3.31248872347683,3.45475828856725,747317.741025153,0.0,1.0
2001-01-19,26.94,27.06,26.25,26.38,61881,3.39180715357149,3.40691542597047,3.30493458727734,3.32130188237624,491500.272426931,0.0,1.0
2001-01-22,26.63,26.94,26.5,26.94,74593,3.35277744987412,3.39180715357149,3.33641015477522,3.39180715357149,592467.475010779,0.0,1.0
2001-01-23,26.63,26.63,26.44,26.63,70089,3.35277744987412,3.35277744987412,3.32885601857573,3.35277744987412,556693.695869995,0.0,1.0
2001-01-24,26.69,26.81,26.56,26.63,40593,3.36033158607361,3.37543985847259,3.34396429097471,3.35277744987412,322416.744374306,0.0,1.0
2001-01-25,26.56,26.56,26.31,26.56,79393,3.34396429097471,3.34396429097471,3.31248872347683,3.34396429097471,630592.284041812,0.0,1.0
2001-01-26,26.38,26.56,26.0,26.56,36800,3.32130188237624,3.34396429097471,3.27345901977946,3.34396429097471,292290.202571242,0.0,1.0
2001-01-29,26.4,26.44,26.1,26.3,44681,3.32381992777607,3.32885601857573,3.28604924677861,3.31122970077692,354886.373399067,0.0,1.0
2001-01-30,26.44,26.5,26.17,26.2,78281,3.32885601857573,3.33641015477522,3.29486240567802,3.29863947377777,621760.036616289,0.0,1.0
2001-01-31,26.64,26.95,26.42,26.45,142281,3.35403647257403,3.3930661762714,3.3263379731759,3.33011504127565,1130090.82369671,0.0,1.0
2001-02-01,26.69,26.69,26.4,26.64,110000,3.36033158607361,3.36033158607361,3.32381992777607,3.35403647257403,873693.540294475,0.0,1.0
2001-02-02,26.24,26.8,26.14,26.8,42593,3.30367556457743,3.37418083577268,3.29108533757828,3.37418083577268,338302.081470568,0.0,1.0
2001-02-05,26.4,26.45,26.25,26.3,28681,3.32381992777607,3.33011504127565,3.30493458727734,3.31122970077692,227803.676628962,0.0,1.0
2001-02-06,26.4,26.69,26.3,26.45,100489,3.32381992777607,3.36033158607361,3.31122970077692,3.33011504127565,798150.819733195,0.0,1.0
2001-02-07,26.45,26.46,26.27,26.4,40000,3.33011504127565,3.33137406397556,3.30745263267717,3.32381992777607,317706.741925263,0.0,1.0
2001-02-08,26.32,26.5,26.19,26.45,46281,3.31374774617675,3.33641015477522,3.29738045107785,3.33011504127565,367594.643076078,0.0,1.0
2001-02-09,26.39,26.5,26.3,26.32,40489,3.32256090507615,3.33641015477522,3.31122970077692,3.31374774617675,321590.7068453,0.0,1.0
2001-02-12,27.05,27.1,26.39,26.39,82281,3.40565640327056,3.41195151677013,3.32256090507615,3.32256090507615,653530.710808815,0.0,1.0
2001-02-13,27.4,27.87,27.3,27.3,71081,3.44972219776759,3.5088962646636,3.43713197076844,3.43713197076844,564572.823069741,0.0,1.0
2001-02-14,27.96,28.0,27.4,27.5,54889,3.52022746896284,3.5252635597625,3.44972219776759,3.46231242476674,435965.133938394,0.0,1.0
2001-02-15,28.06,28.32,27.75,28.0,50400,3.53281769596199,3.56555228615978,3.49378799226462,3.5252635597625,400310.494825832,0.0,1.0
2001-02-16,27.02,28.0,27.0,28.0,86681,3.40187933517081,3.5252635597625,3.39936128977098,3.5252635597625,688478.452420594,0.0,1.0
2001-02-20,26.76,27.0,25.8,26.25,68089,3.36914474497302,3.39936128977098,3.24827856578116,3.30493458727734,540808.358773731,0.0,1.0
2001-02-21,27.15,27.5,26.75,26.95,65881,3.41824663026971,3.46231242476674,3.3678857222731,3.3930661762714,523270.946619457,0.0,1.0
2001-02-22,27.07,27.14,26.9,27.05,32800,3.40817444867039,3.41698760756979,3.38677106277183,3.40565640327056,260519.528378716,0.0,1.0
2001-02-23,27.11,27.11,26.7,27.07,34593,3.41321053947005,3.41321053947005,3.36159060877353,3.40817444867039,274760.733085516,0.0,1.0
2001-02-26,27.7,27.93,27.01,27.01,53600,3.48749287876504,3.51645040086309,3.4006203124709,3.4006203124709,425727.034179854,0.0,1.0
2001-02-27,27.78,28.46,27.75,27.9,42593,3.49756506036436,3.5831786039586,3.49378799226462,3.51267333276335,338302.081470569,0.0,1.0
2001-02-28,27.6,27.7,27.29,27.7,60800,3.47490265176589,3.48749287876504,3.43587294806852,3.48749287876504,482914.247726401,0.0,1.0
2001-03-01,27.55,27.61,27.28,27.6,41200,3.46860753826632,3.47616167446581,3.43461392536861,3.47490265176589,327237.944183021,0.0,1.0
2001-03-02,27.87,28.1,27.5,27.5,80281,3.5088962646636,3.53785378676165,3.46231242476674,3.46231242476674,637645.373712552,0.0,1.0
2001-03-05,28.4,28.62,27.83,27.85,45481,3.57562446775911,3.60332296715724,3.50386017386394,3.50637821926377,361240.508237572,0.0,1.0
2001-03-06,28.35,28.52,28.3,28.3,30489,3.56932935425953,3.59073274015809,3.56303424075995,3.56303424075995,242164.021363984,0.0,1.0
2001-03-07,28.11,28.74,28.05,28.25,58993,3.53911280946157,3.61843123955622,3.53155867326207,3.55673912726038,468561.845659926,0.0,1.0
2001-03-08,28.06,28.2,27.95,28.15,28681,3.53281769596199,3.5504440137608,3.51896844626292,3.54414890026123,227803.676628962,0.0,1.0
2001-03-09,27.98,28.0,27.55,27.9,73793,3.52274551436267,3.5252635597625,3.46860753826632,3.51267333276335,586113.340172274,0.0,1.0
2001-03-12,27.7,27.9,27.69,27.9,50281,3.48749287876504,3.51267333276335,3.48623385606513,3.51267333276335,399365.317268605,0.0,1.0
2001-03-13,27.05,27.8,26.4,27.8,50089,3.40565640327056,3.50008310576419,3.32381992777607,3.50008310576419,397840.324907363,0.0,1.0
2001-03-14,27.1,27.42,26.8,26.8,44000,3.41950565296962,3.45988357949915,3.38165134684819,3.38165134684819,348705.374697795,0.06,1.0
2001-03-15,27.0,27.0,26.46,26.85,67200,3.40688755092914,3.40688755092914,3.33874979991056,3.38796039786843,532568.20862936,0.0,1.0
2001-03-16,25.57,26.91,25.49,26.9,79793,3.22644869175031,3.39553125909271,3.21635421011792,3.39426944888867,632369.271892298,0.0,1.0
2001-03-19,26.18,26.26,25.1,25.32,76800,3.30341911419722,3.31351359582961,3.16714361216006,3.19490343664911,608649.381290697,0.0,1.0
2001-03-20,25.62,26.2,25.62,26.16,42800,3.23275774277054,3.30594273460532,3.23275774277054,3.30089549378913,339195.228115128,0.0,1.0
2001-03-21,24.88,25.52,24.77,25.52,32400,3.139383787671,3.22013964073007,3.12550387542648,3.22013964073007,256773.957732013,0.0,1.0
2001-03-22,25.1,25.15,23.65,24.86,103393,3.16714361216006,3.1734526631803,2.98418113257312,3.13686016726291,819402.154684752,0.0,1.0
2001-03-23,25.99,26.0,24.99,25.31,92993,3.27944472032031,3.28070653052436,3.15326369991553,3.19364162644506,736980.884301638,0.0,1.0
2001-03-26,26.77,27.2,26.01,26.01,121600,3.37786591623604,3.4321237550101,3.28196834072841,3.28196834072841,963694.853710271,0.0,1.0
2001-03-27,26.76,27.0,26.52,26.7,85881,3.376604106032,3.40688755092914,3.34632066113485,3.36903324480771,680617.415555029,0.0,1.0
2001-03-28,26.8,26.95,26.5,26.73,264089,3.38165134684819,3.40057849990891,3.34379704072675,3.37281867541985,2092937.58405832,0.0,1.0
2001-03-29,26.99,27.1,26.72,26.75,72193,3.4056257407251,3.41950565296962,3.37155686521581,3.37534229582795,572138.343535406,0.0,1.0
2001-03-30,27.6,27.6,26.95,26.95,122400,3.48259616317202,3.48259616317202,3.40057849990891,3.40057849990891,970034.951432046,0.0,1.0
2001-04-02,26.97,27.8,26.95,27.6,66681,3.403102120317,3.50783236725297,3.40057849990891,3.48259616317202,528455.070232356,0.0,1.0
2001-04-03,26.75,27.06,26.3,27.05,112489,3.37534229582795,3.41445841215343,3.3185608366458,3.41319660194938,891489.065781369,0.0,1.0
2001-04-04,26.95,26.99,26.7,26.8,141481,3.40057849990891,3.4056257407251,3.36903324480771,3.38165134684819,1121254.20721861,0.0,1.0
2001-04-05,27.3,27.4,27.0,27.0,77793,3.44474185705058,3.45735995909106,3.40688755092914,3.40688755092914,616519.027587853,0.0,1.0
2001-04-06,26.94,27.3,26.9,27.3,93200,3.39931668970486,3.44474185705058,3.39426944888867,3.44474185705058,738621.384587147,0.0,1.0
2001-04-09,27.49,27.59,27.01,27.05,68089,3.46871625092749,3.48133435296797,3.40814936113319,3.41319660194938,539613.642222685,0.0,1.0
2001-04-10,27.2,27.74,27.05,27.55,74681,3.4321237550101,3.50026150602868,3.41319660194938,3.47628711215178,591856.047450137,0.0,1.0
2001-04-11,27.25,27.89,27.05,27.4,76889,3.43843280603034,3.5191886590894,3.41319660194938,3.45735995909106,609354.717162244,0.0,1.0
2001-04-12,27.41,27.44,27.1,27.25,52193,3.45862176929511,3.46240719990725,3.41950565296962,3.43843280603034,413635.900490954,0.0,1.0
2001-04-16,26.96,27.16,26.85,27.16,77793,3.40184031011295,3.42707651419391,3.38796039786843,3.42707651419391,616519.027587854,0.0,1.0
2001-04-17,27.91,27.91,27.0,27.05,78089,3.5217122794975,3.5217122794975,3.40688755092914,3.41319660194938,618864.863744911,0.0,1.0
2001-04-18,27.9,28.05,27.65,27.8,102993,3.52045046929345,3.53937762235417,3.48890521419225,3.50783236725297,816232.105823863,0.0,1.0
2001-04-19,28.5,28.5,27.85,27.93,62993,3.59615908153632,3.59615908153632,3.51414141827321,3.52423589990559,499227.219734959,0.0,1.0
2001-04-20,27.0,28.35,26.95,28.25,192193,3.40688755092914,3.5772319284756,3.40057849990891,3.56461382643512,1523153.00180212,0.0,1.0
2001-04-23,27.09,27.15,26.85,27.0,79393,3.41824384276558,3.42581470398986,3.38796039786843,3.40688755092914,629199.223031409,0.0,1.0
2001-04-24,27.05,27.2,26.99,27.09,55881,3.41319660194938,3.4321237550101,3.4056257407251,3.41824384276558,442863.750988352,0.0,1.0
2001-04-25,27.2,27.5,27.0,27.08,131689,3.4321237550101,3.46997806113154,3.40688755092914,3.41698203256153,1043651.41110404,0.0,1.0
2001-04-26,27.48,27.49,27.2,27.2,126593,3.46745444072344,3.46871625092749,3.4321237550101,3.4321237550101,1003264.98861632,0.0,1.0
2001-04-27,27.47,27.58,27.11,27.58,62993,3.46619263051939,3.48007254276392,3.42076746317367,3.48007254276392,499227.219734959,0.0,1.0
2001-04-30,27.61,28.1,27.45,27.51,134800,3.48385797337606,3.54568667337441,3.4636690101113,3.47123987133558,1068306.46611961,0.0,1.0
2001-05-01,27.65,27.91,27.05,27.5,72800,3.48890521419225,3.5217122794975,3.41319660194938,3.46997806113154,576948.892681807,0.0,1.0
2001-05-02,27.07,27.59,27.07,27.5,47793,3.41572022235748,3.48133435296797,3.41572022235748,3.46997806113154,378765.363021175,0.0,1.0
2001-05-03,27.1,27.21,27.03,27.1,36193,3.41950565296962,3.43338556521415,3.41067298154129,3.41950565296962,286833.946055393,0.0,1.0
2001-05-04,27.99,27.99,26.95,27.0,79289,3.53180676112988,3.53180676112988,3.40057849990891,3.40688755092914,628375.010327579,0.0,1.0
2001-05-07,27.61,28.1,27.6,27.9,50681,3.48385797337606,3.54568667337441,3.48259616317202,3.52045046929345,401653.115796794,0.0,1.0
2001-05-08,27.07,27.67,26.86,27.61,214000,3.41572022235748,3.49142883460035,3.38922220807247,3.48385797337606,1695976.14057564,0.0,1.0
2001-05-09,26.76,27.27,26.75,27.0,103881,3.376604106032,3.44095642643844,3.37534229582795,3.40688755092914,823269.614295036,0.0,1.0
2001-05-10,25.91,26.76,25.75,26.76,138681,3.26935023868793,3.376604106032,3.24916127542317,3.376604106032,1099063.86519238,0.0,1.0
2001-05-11,25.82,25.85,25.35,25.85,112800,3.2579939468515,3.26177937746364,3.19868886726125,3.26177937746364,893953.778770711,0.0,1.0
2001-05-14,25.75,25.85,25.62,25.82,51393,3.24916127542317,3.26177937746364,3.23275774277054,3.2579939468515,407295.802769176,0.0,1.0
2001-05-15,25.7,25.9,25.6,25.9,61689,3.24285222440293,3.26808842848388,3.23023412236245,3.26808842848388,488892.86044846,0.0,1.0
2001-05-16,25.8,25.98,25.6,25.7,90993,3.25547032644341,3.27818291011627,3.23023412236245,3.24285222440293,721130.639997191,0.0,1.0
2001-05-17,26.23,26.55,25.73,25.75,181200,3.30972816521746,3.35010609174699,3.24663765501507,3.24916127542317,1436032.13398274,0.0,1.0
2001-05-18,25.8,26.24,25.75,26.23,104193,3.25547032644341,3.31098997542151,3.24916127542317,3.30972816521746,825742.252406529,0.0,1.0
2001-05-21,26.1,26.1,25.7,25.85,194089,3.29332463256484,3.29332463256484,3.24285222440293,3.26177937746364,1538179.03340273,0.0,1.0
2001-05-22,26.3,26.45,26.12,26.12,121200,3.3185608366458,3.33748798970651,3.29584825297294,3.29584825297294,960524.804849379,0.0,1.0
2001-05-23,26.77,26.85,25.7,26.2,123393,3.37786591623604,3.38796039786843,3.24285222440293,3.30594273460532,977904.597729206,0.0,1.0
2001-05-24,25.8,26.87,25.55,26.87,134993,3.25547032644341,3.39048401827652,3.22392507134221,3.39048401827652,1069836.01469499,0.0,1.0
2001-05-25,25.98,26.02,25.84,25.9,96889,3.27818291011627,3.28323015093246,3.2605175672596,3.26808842848388,767857.160206695,0.0,1.0
2001-05-29,26.31,26.45,25.94,25.99,122281,3.31982264684984,3.33748798970651,3.27313566930007,3.27944472032031,969091.861895934,0.0,1.0
2001-05-30,26.31,26.94,26.3,26.32,216193,3.31982264684984,3.39931668970486,3.3185608366458,3.32108445705389,1713355.93345546,0.0,1.0
2001-05-31,26.65,26.99,26.5,26.56,106089,3.36272419378747,3.4056257407251,3.34379704072675,3.35136790195104,840768.284007145,0.0,1.0
2001-06-01,26.83,26.99,26.5,26.66,86681,3.38543677746033,3.4056257407251,3.34379704072675,3.36398600399152,686957.513276808,0.0,1.0
2001-06-04,26.95,27.35,26.41,26.6,104000,3.40057849990891,3.45105090807082,3.33244074889032,3.35641514276723,824212.70383115,0.0,1.0
2001-06-05,27.76,27.93,26.95,26.96,98489,3.50278512643678,3.52423589990559,3.40057849990891,3.40184031011295,780537.355650253,0.0,1.0
2001-06-06,27.95,28.05,27.5,27.75,199600,3.52675952031369,3.53937762235417,3.46997806113154,3.50152331623273,1581854.38158363,0.0,1.0
2001-06-07,28.4,28.55,27.78,27.85,100993,3.58354097949584,3.60246813255656,3.50530874684488,3.51414141827321,800381.861519418,0.0,1.0
2001-06-08,29.07,29.5,28.4,28.4,201289,3.66808226316705,3.7223401019411,3.58354097949584,3.58354097949584,1595239.91289874,0.0,1.0
2001-06-11,30.02,30.44,28.4,29.07,312593,3.78795423255159,3.8409502611216,3.58354097949584,3.66808226316705,2477337.70892972,0.0,1.0
2001-06-12,29.88,30.0,29.4,30.0,169393,3.77028888969492,3.78543061214349,3.70972199990062,3.78543061214349,1342460.21673144,0.0,1.0
2001-06-13,30.02,30.6,29.81,29.82,132089,3.79552509377588,3.86885635807934,3.76897411876945,3.77023845091261,1044733.38524426,0.06,1.0
2001-06-14,29.91,30.1,29.8,30.02,107393,3.78161744020108,3.80563975092118,3.76770978662629,3.79552509377588,849404.965148776,0.0,1.0
2001-06-15,30.22,30.45,29.8,29.8,154281,3.82081173663914,3.84989137593189,3.76770978662629,3.76770978662629,1220256.88292643,0.0,1.0
2001-06-18,29.9,30.8,29.9,30.15,125200,3.78035310805792,3.8941430009426,3.78035310805792,3.811961411637,990246.120665468,0.0,1.0
2001-06-19,29.68,30.21,29.55,30.15,101289,3.75253780090833,3.81954740449598,3.73610148304721,3.811961411637,801126.512109302,0.0,1.0
2001-06-20,30.13,30.2,29.45,29.6,92400,3.80943274735067,3.81828307235281,3.72345816161558,3.74242314376302,730820.619404867,0.0,1.0
2001-06-21,30.01,30.25,29.95,30.14,80593,3.79426076163271,3.82460473306863,3.78667476877373,3.81069707949383,637435.348265113,0.0,1.0
2001-06-22,29.98,30.2,29.7,30.05,148193,3.79046776520322,3.81828307235281,3.75506646519465,3.79931809020537,1172104.97891196,0.0,1.0
2001-06-25,30.02,30.15,29.72,29.9,99600,3.79552509377588,3.811961411637,3.75759512948098,3.78035310805792,787767.680657193,0.0,1.0
2001-06-26,30.7,31.12,29.95,30.0,83481,3.88149967951097,3.93460162952383,3.78667476877373,3.79299642948955,660277.447278547,0.0,1.0
2001-06-27,30.0,30.7,29.99,30.69,167881,3.79299642948955,3.88149967951097,3.79173209734639,3.88023534736781,1327823.55418083,0.0,1.0
2001-06-28,29.47,30.0,28.55,30.0,188993,3.7259868259019,3.79299642948955,3.60966826873089,3.79299642948955,1494804.99267515,0.0,1.0
2001-06-29,30.55,30.6,29.47,29.47,115289,3.86253469736353,3.86885635807934,3.7259868259019,3.7259868259019,911856.908988826,0.0,1.0
2001-07-02,30.26,30.65,30.15,30.65,77393,3.82586906521179,3.87517801879516,3.811961411637,3.87517801879516,612125.543264079,0.0,1.0
2001-07-03,30.7,30.79,30.15,30.26,69881,3.88149967951097,3.89287866879944,3.811961411637,3.82586906521179,552710.776024151,0.0,1.0
2001-07-05,30.8,31.0,30.51,30.7,51481,3.8941430009426,3.91942964380587,3.85747736879087,3.88149967951097,407179.397268203,0.0,1.0
2001-07-06,29.8,30.56,29.72,30.55,80000,3.76770978662629,3.86379902950669,3.75759512948098,3.86253469736353,632745.125025858,0.0,1.0
2001-07-09,29.95,30.0,29.8,29.9,54889,3.78667476877373,3.79299642948955,3.76770978662629,3.78035310805792,434134.339594305,0.0,1.0
2001-07-10,30.54,30.69,29.98,29.98,112400,3.86127036522036,3.88023534736781,3.79046776520322,3.79046776520322,889006.900661332,0.0,1.0
2001-07-11,30.2,30.54,29.75,30.54,125393,3.81828307235281,3.86127036522036,3.76138812591047,3.86127036522036,991772.618279594,0.0,1.0
2001-07-12,30.8,31.1,30.2,30.3,143600,3.8941430009426,3.9320729652375,3.81828307235281,3.83092639378445,1135777.49942142,0.0,1.0
2001-07-13,30.55,30.8,30.35,30.8,98593,3.86253469736353,3.8941430009426,3.83724805450026,3.8941430009426,779803.00139593,0.0,1.0
2001-07-16,30.27,30.55,30.0,30.55,61881,3.82713339735496,3.86253469736353,3.79299642948955,3.86253469736353,489436.263521564,0.0,1.0
2001-07-17,30.96,31.0,30.27,30.27,40593,3.91437231523322,3.91942964380587,3.82713339735496,3.82713339735496,321062.785752183,0.0,1.0
2001-07-18,30.8,31.25,30.41,30.75,43081,3.8941430009426,3.95103794738495,3.84483404735924,3.88782134022679,340741.159140488,0.0,1.0
2001-07-19,30.48,31.14,30.3,30.85,122000,3.85368437236138,3.93713029381015,3.83092639378445,3.90046466165842,964936.315664435,0.0,1.0
2001-07-20,30.28,30.45,30.27,30.45,62281,3.82839772949812,3.84989137593189,3.82713339735496,3.84989137593189,492599.989146694,0.0,1.0
2001-07-23,30.21,30.28,29.85,30.28,72681,3.81954740449598,3.82839772949812,3.7740314473421,3.82839772949812,574856.855400055,0.0,1.0
2001-07-24,29.65,30.15,29.31,30.05,102193,3.74874480447884,3.811961411637,3.70575751161129,3.79931809020537,808276.532022094,0.0,1.0
2001-07-25,30.31,30.31,29.65,29.65,68681,3.83219072592761,3.83219072592761,3.74874480447884,3.74874480447884,543219.599148762,0.0,1.0
2001-07-26,30.55,30.7,30.35,30.35,204400,3.86253469736353,3.88149967951097,3.83724805450026,3.83724805450026,1616663.79444107,0.0,1.0
2001-07-27,31.07,31.2,30.7,30.75,89081,3.92827996880801,3.94471628666913,3.88149967951097,3.88782134022679,704569.606030356,0.0,1.0
2001-07-30,31.52,31.7,30.85,31.03,163289,3.98517491525035,4.00793289382729,3.90046466165842,3.92322264023536,1291503.98400434,0.0,1.0
2001-07-31,31.27,31.53,31.15,31.53,99289,3.95356661167127,3.98643924739352,3.93839462595332,3.98643924739352,785307.883983657,0.0,1.0
2001-08-01,31.48,31.49,31.2,31.3,119081,3.9801175866777,3.98138191882086,3.94471628666913,3.95735960810076,941849.027915053,0.0,1.0
2001-08-02,31.26,31.61,31.15,31.48,46400,3.95230227952811,3.99655390453882,3.93839462595332,3.9801175866777,366992.172514998,0.0,1.0
2001-08-03,31.85,31.95,31.25,31.27,47200,4.02689787597474,4.03954119740637,3.95103794738495,3.95356661167127,373319.623765256,0.0,1.0
2001-08-06,31.5,31.85,31.25,31.85,99481,3.98264625096403,4.02689787597474,3.95103794738495,4.02689787597474,786826.472283717,0.0,1.0
2001-08-07,32.4,32.5,31.45,31.51,90993,4.09643614384871,4.10907946528035,3.97632459024821,3.98391058310719,719692.214518475,0.0,1.0
2001-08-08,32.25,32.5,31.94,32.4,105481,4.07747116170127,4.10907946528035,4.03827686526321,4.09643614384871,834282.356660656,0.0,1.0
2001-08-09,32.05,32.39,31.75,32.1,75481,4.052184518838,4.09517181170555,4.01425455454311,4.05850617955382,597002.934775961,0.0,1.0
2001-08-10,33.47,33.85,32.0,32.05,64993,4.23171968316717,4.27976430460738,4.04586285812219,4.052184518838,514050.048885071,0.0,1.0
2001-08-13,32.19,33.7,32.07,33.47,158000,4.06988516884229,4.26079932245993,4.05471318312433,4.23171968316717,1249671.62192607,0.0,1.0
2001-08-14,33.54,33.74,32.3,32.3,88089,4.24057000816932,4.26585665103258,4.08379282241708,4.08379282241708,696723.566480035,0.0,1.0
2001-08-15,33.26,33.7,33.1,33.54,88889,4.20516870816075,4.26079932245993,4.18493939387014,4.24057000816932,703051.017730294,0.0,1.0
2001-08-16,34.0,34.0,33.01,33.2,89793,4.29872928675482,4.29872928675482,4.17356040458167,4.19758271530177,710201.037643087,0.0,1.0
2001-08-17,33.28,34.0,33.05,34.0,68400,4.20769737244707,4.29872928675482,4.17861773315432,4.29872928675482,540997.08189711,0.0,1.0
2001-08-20,33.5,33.5,32.6,33.28,94489,4.23551267959666,4.23551267959666,4.12172278671198,4.20769737244707,747343.176482105,0.0,1.0
2001-08-21,33.06,33.41,33.0,33.4,85881,4.17988206529748,4.2241336903082,4.17229607243851,4.22286935816503,679259.801029323,0.0,1.0
2001-08-22,32.95,33.17,31.95,33.17,104000,4.16597441172269,4.19378971887228,4.03954119740637,4.19378971887228,822568.662533616,0.0,1.0
2001-08-23,32.5,32.95,31.6,32.95,179200,4.10907946528035,4.16597441172269,3.99528957239566,4.16597441172269,1417349.08005792,0.0,1.0
2001-08-24,31.5,32.4,31.11,32.4,308089,3.98264625096403,4.09643614384871,3.93333729738066,4.09643614384871,2436772.66030114,0.0,1.0
2001-08-27,31.55,32.09,30.65,31.3,242089,3.98896791167984,4.05724184741066,3.87517801879516,3.95735960810076,1914757.93215481,0.0,1.0
2001-08-28,31.6,31.8,31.25,31.4,68889,3.99528957239566,4.02057621525892,3.95103794738495,3.9700029295324,544864.736473829,0.0,1.0
2001-08-29,30.69,31.3,30.4,31.3,366400,3.88023534736781,3.95735960810076,3.84356971521608,3.95735960810076,2897972.67261843,0.0,1.0
2001-08-30,30.61,30.65,30.2,30.65,115881,3.8701206902225,3.87517801879516,3.81828307235281,3.87517801879516,916539.22291402,0.0,1.0
2001-08-31,30.51,30.61,29.66,30.61,225689,3.85747736879087,3.8701206902225,3.750009136622,3.8701206902225,1785045.18152451,0.0,1.0
2001-09-04,29.92,30.64,29.79,30.4,81600,3.78288177234424,3.87391368665199,3.76644545448312,3.84356971521608,645400.027526376,0.0,1.0
2001-09-05,29.61,29.95,29.1,29.95,105793,3.74368747590619,3.78667476877373,3.67920653660486,3.78667476877373,836750.062648257,0.0,1.0
2001-09-06,29.54,30.4,28.75,29.7,302681,3.73483715090404,3.84356971521608,3.63495491159415,3.75506646519465,2393999.0898494,0.0,1.0
2001-09-07,29.62,29.85,28.6,29.54,194000,3.74495180804935,3.7740314473421,3.6159899294467,3.73483715090404,1534406.92818771,0.0,1.0
2001-09-10,29.7,30.6,29.56,29.61,249393,3.75506646519465,3.86885635807934,3.73736581519037,3.74368747590619,1972527.56206968,0.0,1.0
2001-09-17,28.32,29.4,27.4,29.4,113481,3.58817462229711,3.72501179009658,3.47160962750498,3.72501179009658,895659.285930341,0.06,1.0
2001-09-18,27.45,28.8,27.4,28.3,296681,3.47794468156977,3.6489911413191,3.47160962750498,3.5856406006712,2341582.2261797,0.0,1.0
2001-09-19,25.74,27.35,24.4,27.35,417081,3.26128583255394,3.46527457344019,3.09150638361757,3.46527457344019,3291850.35940036,0.0,1.0
2001-09-20,23.47,25.7,23.46,25.7,232000,2.97367437801247,3.25621778930211,2.97240736719952,3.25621778930211,1831081.45271754,0.0,1.0
2001-09-21,22.2,22.49,21.37,22.49,378400,2.81276400476681,2.84950731834259,2.70760210729129,2.84950731834259,2986556.99012205,0.0,1.0
2001-09-24,23.99,24.0,22.21,24.0,282193,3.03955894028629,3.04082595109925,2.81403101557976,3.04082595109925,2227234.34649448,0.0,1.0
2001-09-25,24.14,24.28,23.45,24.0,159289,3.05856410248066,3.07630225386207,2.97114035638656,3.04082595109925,1257203.16173243,0.0,1.0
2001-09-26,23.95,24.65,23.8,24.65,210193,3.03449089703446,3.12318165394152,3.01548573484009,3.12318165394152,1658967.68875456,0.0,1.0
2001-09-27,24.9,25.2,23.96,23.96,262593,3.15485692426547,3.19286724865421,3.03575790784742,3.03575790784742,2072539.53410973,0.0,1.0
2001-09-28,26.28,26.85,24.91,24.91,281481,3.32970441645368,3.40192403279229,3.15612393507843,3.15612393507843,2221614.82065683,0.0,1.0
2001-10-01,25.8,26.34,25.55,26.27,130800,3.26888789743169,3.33730648133143,3.23721262710774,3.32843740564072,1032351.0948942,0.0,1.0
2001-10-02,26.15,26.45,25.79,25.85,153881,3.31323327588522,3.35124360027396,3.26762088661873,3.27522295149648,1214520.02166219,0.0,1.0
2001-10-03,27.45,27.55,26.25,27.55,102681,3.47794468156977,3.49061478969935,3.3259033840148,3.49061478969935,810419.28726935,0.0,1.0
2001-10-04,27.68,28.15,27.33,28.15,118000,3.5070859302678,3.56663543847683,3.46274055181427,3.56663543847683,931325.911295989,0.0,1.0
2001-10-05,27.26,27.85,27.1,27.85,90681,3.45387147612356,3.52862511408809,3.43359930311624,3.52862511408809,715708.177646031,0.0,1.0
2001-10-08,27.2,27.21,26.9,27.21,59793,3.44626941124582,3.44753642205877,3.40825908685708,3.44753642205877,471921.781475602,0.0,1.0
2001-10-09,27.02,27.5,26.75,27.5,65200,3.42346321661257,3.48427973563456,3.38925392466271,3.48427973563456,514597.028953377,0.0,1.0
2001-10-10,27.25,27.55,26.9,27.1,69481,3.45260446531061,3.49061478969935,3.40825908685708,3.43359930311624,548385.217311496,0.0,1.0
2001-10-11,27.12,27.7,26.7,27.45,85689,3.43613332474215,3.50961995189372,3.38291887059791,3.47794468156977,676308.356042729,0.0,1.0
2001-10-12,27.1,27.24,26.85,27.1,100400,3.43359930311624,3.45133745449765,3.40192403279229,3.43359930311624,792416.28384845,0.0,1.0
2001-10-15,26.85,26.88,26.2,26.85,89793,3.40192403279229,3.40572506523116,3.31956832995001,3.40192403279229,708699.555533903,0.0,1.0
2001-10-16,26.98,27.3,26.82,26.85,40193,3.41839517336074,3.4589395193754,3.39812300035341,3.40192403279229,317226.969090845,0.0,1.0
2001-10-17,26.8,27.15,26.75,27.15,66281,3.3955889787275,3.43993435718103,3.38925392466271,3.43993435718103,523128.921411944,0.0,1.0
2001-10-18,25.88,26.56,25.88,26.55,49393,3.27902398393536,3.3651807192165,3.27902398393536,3.36391370840354,389838.819802057,0.0,1.0
2001-10-19,26.52,26.7,25.85,25.95,42281,3.36011267596467,3.38291887059791,3.27522295149648,3.28789305962606,333706.702165303,0.0,1.0
2001-10-22,26.9,27.2,26.45,26.52,62800,3.40825908685708,3.44626941124582,3.35124360027396,3.36011267596467,495654.807028712,0.0,1.0
2001-10-23,27.0,27.3,26.85,26.95,139481,3.42092919498666,3.4589395193754,3.40192403279229,3.41459414092187,1100866.6901142,0.0,1.0
2001-10-24,26.4,27.0,26.25,27.0,106800,3.34490854620917,3.42092919498666,3.3259033840148,3.42092919498666,842928.875647557,0.0,1.0
2001-10-25,26.65,26.85,26.09,26.25,101393,3.37658381653312,3.40192403279229,3.30563121100748,3.3259033840148,800253.628169782,0.0,1.0
2001-10-26,27.5,28.0,26.6,26.6,88993,3.48427973563456,3.54763027628246,3.37024876246833,3.37024876246833,702385.481559016,0.0,1.0
2001-10-29,26.94,27.52,26.6,27.49,86089,3.41332713010891,3.48681375726047,3.37024876246833,3.4830127248216,679465.393030172,0.0,1.0
2001-10-30,26.36,27.14,26.31,27.14,71393,3.33984050295734,3.43866734636807,3.33350544889255,3.43866734636807,563475.854111479,0.0,1.0
2001-10-31,27.0,27.45,26.46,26.46,98281,3.42092919498666,3.47794468156977,3.35251061108692,3.35251061108692,775691.880407466,0.0,1.0
2001-11-01,27.87,28.05,26.95,26.99,81481,3.531159135714,3.55396533034725,3.41459414092187,3.4196621841737,643096.326934818,0.0,1.0
2001-11-02,27.87,28.35,27.84,27.88,93081,3.531159135714,3.59197565473599,3.52735810327513,3.53242614652696,734650.399570695,0.0,1.0
2001-11-05,27.8,28.75,27.8,27.8,160681,3.5222900600233,3.64265608725431,3.5222900600233,3.5222900600233,1268189.65044873,0.0,1.0
2001-11-06,28.68,28.8,27.75,27.85,69600,3.6337870115636,3.6489911413191,3.51595500595851,3.52862511408809,549324.435815262,0.0,1.0
2001-11-07,28.47,28.7,28.38,28.7,81393,3.60717978449148,3.63632103318952,3.59577668717486,3.63632103318952,642401.778797581,0.0,1.0
2001-11-08,29.7,29.95,28.9,28.9,236000,3.76302211448532,3.79469738480927,3.66166124944868,3.66166124944868,1862651.82259198,0.0,1.0
2001-11-09,28.86,29.6,28.81,29.6,68281,3.65659320619685,3.75035200635574,3.65025815213206,3.75035200635574,538914.106349164,0.0,1.0
2001-11-12,29.07,29.49,28.2,28.61,66281,3.68320043326897,3.7364148874132,3.57297049254162,3.6249179358729,523128.921411944,0.0,1.0
2001-11-13,29.3,29.49,29.08,29.08,60089,3.712341681967,3.7364148874132,3.68446744408192,3.68446744408192,474257.988846311,0.0,1.0
2001-11-14,30.25,30.48,29.32,29.35,58000,3.83270770919801,3.86184895789605,3.71487570359292,3.71867673603179,457770.363179385,0.0,1.0
2001-11-15,29.96,30.25,29.63,30.25,119393,3.79596439562223,3.83270770919801,3.75415303879461,3.83270770919801,942320.292604762,0.0,1.0
2001-11-16,30.14,30.4,29.86,29.9,94800,3.81877059025547,3.85171287139238,3.78329428749265,3.78836233074448,748217.766024236,0.0,1.0
2001-11-19,30.8,30.8,29.9,30.04,138489,3.9023933039107,3.9023933039107,3.78836233074448,3.80610048212589,1093037.23838534,0.0,1.0
2001-11-20,29.6,30.8,29.45,30.8,116489,3.75035200635574,3.9023933039107,3.73134684416137,3.9023933039107,919400.204075919,0.0,1.0
2001-11-21,30.0,30.0,29.28,30.0,46000,3.80103243887406,3.80103243887406,3.70980766034108,3.80103243887406,363059.253556064,0.0,1.0
2001-11-23,30.76,30.76,30.1,30.76,20281,3.89732526065887,3.89732526065887,3.81370254700364,3.89732526065887,160069.667855881,0.0,1.0
2001-11-26,31.04,31.16,30.66,30.78,35200,3.9328015634217,3.94800569317719,3.88465515252929,3.89985928228479,277819.254895074,0.0,1.0
2001-11-27,29.9,30.62,29.65,30.5,87689,3.78836233074448,3.87958710927746,3.75668706042053,3.86438297952196,692093.540979949,0.0,1.0
2001-11-28,29.65,30.15,29.6,30.15,74089,3.75668706042053,3.82003760106843,3.75035200635574,3.82003760106843,584754.283406852,0.0,1.0
2001-11-29,29.72,29.75,28.43,29.6,99393,3.76555613611124,3.76935716855011,3.60211174123965,3.75035200635574,784468.44323256,0.0,1.0
2001-11-30,28.85,29.8,28.75,29.73,141200,3.65532619538389,3.7756922226149,3.64265608725431,3.7668231469242,1114434.05656774,0.0,1.0
2001-12-03,29.15,29.15,28.19,29.15,107393,3.69333651977263,3.69333651977263,3.57170348172866,3.69333651977263,847609.182981442,0.0,1.0
2001-12-04,29.95,30.0,29.2,29.2,130593,3.79469738480927,3.80103243887406,3.69967157383742,3.69967157383742,1030717.3282532,0.0,1.0
2001-12-05,30.87,31.1,30.0,30.0,156800,3.91886444447916,3.94806233311635,3.80842025702542,3.80842025702542,1235157.80363853,0.06,1.0
2001-12-06,30.85,31.15,30.5,31.15,95881,3.91632549764114,3.9544097002114,3.87189392797584,3.9544097002114,755281.666904757,0.0,1.0
2001-12-07,30.88,30.96,30.45,30.96,100681,3.92013391789817,3.93028970525023,3.8655465608808,3.93028970525023,793092.620077364,0.0,1.0
2001-12-10,30.08,30.82,29.75,30.82,64889,3.81857604437749,3.91251707738412,3.77668342155021,3.91251707738412,511148.945920284,0.0,1.0
2001-12-11,30.0,30.05,29.85,30.0,133200,3.80842025702542,3.81476762412046,3.78937815574029,3.80842025702542,1049253.95053987,0.0,1.0
2001-12-12,30.35,30.35,29.93,30.0,66889,3.85285182669072,3.85285182669072,3.79953394309236,3.80842025702542,526903.509742203,0.0,1.0
2001-12-13,30.5,30.85,30.29,30.3,69600,3.87189392797584,3.91632549764114,3.84523498617667,3.84650445959567,548258.821002817,0.0,1.0
2001-12-14,30.9,30.95,30.5,30.5,71081,3.92267286473618,3.92902023183123,3.87189392797584,3.87189392797584,559925.075512949,0.0,1.0
2001-12-17,31.58,31.65,30.75,30.75,85393,4.00899705722876,4.01788337116182,3.90363076345106,3.90363076345106,672664.734222608,0.0,1.0
2001-12-18,31.95,32.2,31.5,31.5,136000,4.05596757373207,4.08770440920729,3.99884126987669,3.99884126987669,1071310.33989056,0.0,1.0
2001-12-19,31.16,31.92,31.0,31.75,78800,3.9556791736304,4.05215915347505,3.93536759892627,4.0305781053519,620729.814583649,0.0,1.0
2001-12-20,31.4,31.8,30.96,31.25,59289,3.98614653568661,4.03692547244695,3.93028970525023,3.96710443440148,467036.167218907,0.0,1.0
2001-12-21,32.35,32.35,31.63,31.65,271200,4.10674651049241,4.10674651049241,4.0153444243238,4.01788337116182,2136318.85425235,0.0,1.0
2001-12-24,31.99,32.35,31.6,32.35,33081,4.06104546740811,4.10674651049241,4.01153600406678,4.10674651049241,260588.362896468,0.0,1.0
2001-12-26,32.0,32.0,31.5,31.99,49600,4.06231494082712,4.06231494082712,3.99884126987669,4.06104546740811,390713.182783616,0.0,1.0
2001-12-27,32.26,32.29,31.56,31.9,47689,4.09532124972134,4.09912966997836,4.00645811039074,4.04962020663703,375659.697051771,0.0,1.0
2001-12-28,31.96,32.55,31.95,32.35,40889,4.05723704715108,4.13213597887258,4.05596757373207,4.10674651049241,322094.180057244,0.0,1.0
2001-12-31,31.89,32.4,31.51,31.85,102489,4.04835073321802,4.11309387758745,4.0001107432957,4.04327283954199,807334.74577238,0.0,1.0
2002-01-02,31.5,31.95,30.85,31.95,128489,3.99884126987669,4.05596757373207,3.91632549764114,4.05596757373207,1012144.07545734,0.0,1.0
2002-01-03,31.96,31.99,31.21,31.99,124489,4.05723704715108,4.06104546740811,3.96202654072545,4.06104546740811,980634.9478135,0.0,1.0
2002-01-04,31.33,31.95,31.3,31.95,93393,3.97726022175355,4.05596757373207,3.97345180149652,4.05596757373207,735682.989510287,0.0,1.0
2002-01-07,30.97,31.43,30.6,31.4,117793,3.93155917866924,3.98995495594363,3.88458866216593,3.98614653568661,927888.668137713,0.0,1.0
2002-01-08,30.3,30.99,30.0,30.98,147689,3.84650445959567,3.93409812550726,3.80842025702542,3.93282865208825,1163387.88814777,0.0,1.0
2002-01-09,31.1,31.5,30.45,30.45,69600,3.94806233311635,3.99884126987669,3.8655465608808,3.8655465608808,548258.821002817,0.0,1.0
2002-01-10,30.35,31.43,30.25,31.19,56400,3.85285182669072,3.98995495594363,3.84015709250063,3.95948759388743,444278.699778144,0.0,1.0
2002-01-11,29.9,30.7,29.85,30.4,135881,3.79572552283534,3.89728339635601,3.78937815574029,3.85919919378576,1070372.94334316,0.0,1.0
2002-01-14,29.45,30.12,29.45,29.91,88681,3.73859921897995,3.82365393805352,3.73859921897995,3.79699499625434,698565.237145845,0.0,1.0
2002-01-15,29.25,29.51,29.11,29.45,40681,3.71320975059978,3.74621605949401,3.69543712273367,3.73859921897995,320455.705419764,0.0,1.0
2002-01-16,28.53,29.25,28.51,29.25,65793,3.62180766443118,3.71320975059978,3.61926871759316,3.71320975059978,518270.008767791,0.0,1.0
2002-01-17,29.45,29.45,28.5,28.6,56000,3.73859921897995,3.73859921897995,3.61799924417415,3.63069397836423,441127.787013761,0.0,1.0
2002-01-18,29.49,30.02,29.45,29.55,86593,3.74367711265599,3.81095920386344,3.73859921897995,3.75129395317004,682117.47251576,0.0,1.0
2002-01-22,29.19,29.71,29.19,29.5,40593,3.70559291008573,3.77160552787418,3.70559291008573,3.744946586075,319762.5046116,0.0,1.0
2002-01-23,29.45,29.62,29.05,29.62,79200,3.73859921897995,3.7601802671031,3.68782028221962,3.7601802671031,623880.727348033,0.0,1.0
2002-01-24,29.61,29.75,29.35,29.35,36889,3.75891079368409,3.77668342155021,3.72590448478987,3.72590448478987,290585.052413404,0.0,1.0
2002-01-25,29.1,29.7,29.04,29.63,44993,3.69416764931466,3.77033605445517,3.68655080880061,3.76144974052211,354422.545019823,0.0,1.0
2002-01-28,29.2,29.35,28.8,29.35,34281,3.70686238350474,3.72590448478987,3.6560834467444,3.72590448478987,270041.10118962,0.0,1.0
2002-01-29,28.99,29.3,28.74,29.21,39289,3.68020344170556,3.71955711769483,3.64846660623035,3.70813185692375,309490.528999708,0.0,1.0
2002-01-30,29.25,29.3,28.6,29.1,71793,3.71320975059978,3.71955711769483,3.63069397836423,3.69416764931466,565533.700233552,0.0,1.0
2002-01-31,30.19,30.2,29.21,29.3,160281,3.83254025198658,3.83380972540559,3.70813185692375,3.71955711769483,1262578.62197058,0.0,1.0
2002-02-01,30.46,30.54,30.16,30.54,60681,3.86681603429981,3.87697182165188,3.82873183172956,3.87697182165188,478001.343638964,0.0,1.0
2002-02-04,29.72,30.36,29.69,30.36,46681,3.77287500129318,3.85412130010973,3.76906658103616,3.85412130010973,367719.396885524,0.0,1.0
2002-02-05,30.18,30.29,29.71,29.72,70281,3.83127077856757,3.84523498617667,3.77160552787418,3.77287500129318,553623.249984181,0.0,1.0
2002-02-06,30.05,30.28,29.79,30.15,114993,3.81476762412046,3.84396551275766,3.78176131522624,3.82746235831055,905832.278787025,0.0,1.0
2002-02-07,29.85,30.09,29.7,30.05,141289,3.78937815574029,3.8198455177965,3.77033605445517,3.81476762412046,1112973.28391763,0.0,1.0
2002-02-08,30.6,30.65,29.75,29.9,157881,3.88458866216593,3.89093602926097,3.77668342155021,3.79572552283534,1243673.14538428,0.0,1.0
2002-02-11,31.52,31.7,30.55,30.6,86281,4.00138021671471,4.02423073825686,3.87824129507089,3.88458866216593,679659.76055954,0.0,1.0
2002-02-12,32.36,32.51,31.43,31.5,120489,4.10801598391142,4.12705808519655,3.98995495594363,3.99884126987669,949125.82016966,0.0,1.0
2002-02-13,32.48,32.49,32.09,32.25,62400,4.12324966493952,4.12451913835853,4.07374020159819,4.09405177630233,491542.391243905,0.0,1.0
2002-02-14,31.94,32.45,31.93,32.45,37289,4.05469810031306,4.1194412446825,4.05342862689406,4.1194412446825,293735.965177788,0.0,1.0
2002-02-15,32.41,32.8,31.84,32.8,70681,4.11436335100646,4.16387281434779,4.04200336612298,4.16387281434779,556774.162748564,0.0,1.0
2002-02-19,32.29,32.78,32.2,32.35,46281,4.09912966997836,4.16133386750978,4.08770440920729,4.10674651049241,364568.48412114,0.0,1.0
2002-02-20,32.43,32.72,31.95,32.72,64800,4.11690229784448,4.15371702699573,4.05596757373207,4.15371702699573,510447.867830208,0.0,1.0
2002-02-21,31.35,32.55,31.3,32.45,72800,3.97979916859157,4.13213597887258,3.97345180149652,4.1194412446825,573466.123117888,0.0,1.0
2002-02-22,32.11,32.2,31.3,31.35,73481,4.07627914843621,4.08770440920729,3.97345180149652,3.97979916859157,578830.552099252,0.0,1.0
2002-02-25,31.7,32.35,31.55,32.21,39689,4.02423073825686,4.10674651049241,4.00518863697173,4.08897388262629,312641.441764092,0.0,1.0
2002-02-26,31.38,32.01,31.2,31.95,84281,3.98360758884859,4.06358441424612,3.96075706730644,4.05596757373207,663905.19673762,0.0,1.0
2002-02-27,33.18,33.2,31.5,31.5,92281,4.21211280427011,4.21465175110813,3.99884126987669,3.99884126987669,726923.452025301,0.0,1.0
2002-02-28,34.52,34.98,33.35,33.35,240681,4.38222224241725,4.44061801969164,4.23369385239326,4.23369385239326,1895912.08761177,0.0,1.0
2002-03-01,35.37,35.85,34.5,34.5,336281,4.49012748303297,4.55106220714538,4.37968329557923,4.37968329557923,2648980.23829954,0.0,1.0
2002-03-04,34.65,35.5,34.0,35.5,148400,4.39872539686436,4.50663063748008,4.31620962462881,4.50663063748008,1168988.63558647,0.0,1.0
2002-03-05,33.9,34.79,33.85,34.4,102400,4.30351489043873,4.41649802473048,4.29716752334368,4.36698856138915,806633.667682304,0.0,1.0
2002-03-06,35.52,35.65,34.0,34.0,198681,4.5091695843181,4.52567273876521,4.31620962462881,4.31620962462881,1565066.24735144,0.0,1.0
2002-03-07,36.3,36.53,34.96,35.01,300000,4.60818851100076,4.63738639963795,4.43807907285362,4.44442643994867,2363184.573288,0.0,1.0
2002-03-08,36.63,37.47,36.35,36.8,137600,4.65008113382804,4.75671690102475,4.6145358780958,4.67166218195118,1083913.9909481,0.0,1.0
2002-03-11,36.99,37.52,35.93,36.63,161600,4.69578217691234,4.76306426811979,4.56121799449745,4.65008113382804,1272968.75681114,0.0,1.0
2002-03-12,36.74,36.9,36.58,36.9,92000,4.66404534143713,4.68435691614127,4.643733766733,4.68435691614127,724709.935808321,0.0,1.0
2002-03-13,37.43,37.49,36.35,36.68,164489,4.75925584786277,4.76688489811315,4.62193294335591,4.663892719733,1293652.50930244,0.06,1.0
2002-03-14,38.34,38.35,37.3,38.35,169881,4.87496310999355,4.87623461836861,4.74272623898694,4.87623461836861,1336058.83635263,0.0,1.0
2002-03-15,39.47,39.7,38.1,38.1,367081,5.01864355637573,5.04788824900219,4.84444690899202,4.84444690899202,2886972.72624461,0.0,1.0
2002-03-18,39.36,40.2,38.6,39.48,566193,5.00465696425003,5.11146366775536,4.9080223277452,5.01991506475079,4452923.87454163,0.0,1.0
2002-03-19,38.65,38.98,38.51,38.98,142681,4.91437986962052,4.95633964599761,4.89657875236963,4.95633964599761,1122139.67912615,0.0,1.0
2002-03-20,38.18,38.65,38.05,38.65,119289,4.85461897599253,4.91437986962052,4.83808936711671,4.91437986962052,938169.203911382,0.0,1.0
2002-03-21,37.67,38.2,37.64,38.2,87081,4.78977204886429,4.85716199274266,4.7859575237391,4.85716199274266,684863.754795556,0.0,1.0
2002-03-22,37.7,37.7,37.15,37.2,138000,4.79358657398948,4.79358657398948,4.72365361336099,4.73001115523631,1085325.13592847,0.0,1.0
2002-03-25,37.56,38.55,37.5,37.7,201289,4.77578545673859,4.90166478586988,4.76815640648821,4.79358657398948,1583072.54555004,0.0,1.0
2002-03-26,37.18,37.69,36.69,37.41,132681,4.72746813848618,4.79231506561442,4.66516422810807,4.75671283111264,1043492.93014583,0.0,1.0
2002-03-27,37.49,37.9,37.1,37.9,178593,4.76688489811315,4.81901674149075,4.71729607148567,4.81901674149075,1404575.88406429,0.0,1.0
2002-03-28,37.21,37.5,37.1,37.49,96681,4.73128266361137,4.76815640648821,4.71729607148567,4.76688489811315,760364.633816666,0.0,1.0
2002-04-01,37.81,37.92,36.87,37.92,326281,4.80757316611518,4.82155975824088,4.68805137885921,4.82155975824088,2566093.9904049,0.0,1.0
2002-04-02,38.4,38.9,37.4,37.6,160993,4.88259216024393,4.94616757899711,4.75544132273758,4.78087149023885,1266157.60585892,0.0,1.0
2002-04-03,37.95,38.8,37.6,38.4,115793,4.82537428336607,4.93345249524647,4.78087149023885,4.88259216024393,910674.300467861,0.0,1.0
2002-04-04,36.76,38.02,36.45,38.0,130593,4.67406478673351,4.83427484199152,4.63464802710654,4.83173182524139,1027071.48895874,0.0,1.0
2002-04-05,36.79,37.22,36.6,36.9,69081,4.6778793118587,4.73255417198643,4.6537206527325,4.6918659039844,543299.606630973,0.0,1.0
2002-04-08,37.35,37.5,36.1,36.6,81200,4.74908378086226,4.76815640648821,4.59014523397932,4.6537206527325,638611.601720227,0.0,1.0
2002-04-09,37.75,38.04,37.38,37.39,86193,4.7999441158648,4.83681785874164,4.75289830598745,4.75416981436251,677879.923486103,0.0,1.0
2002-04-10,38.37,38.37,37.6,37.73,107600,4.87877763511874,4.87877763511874,4.78087149023885,4.79740109911467,846239.019028281,0.0,1.0
2002-04-11,38.65,38.81,38.39,38.39,78889,4.91437986962052,4.93472400362153,4.88132065186887,4.88132065186887,620436.338030874,0.0,1.0
2002-04-12,38.87,38.87,38.48,38.75,101881,4.94235305387191,4.94235305387191,4.89276422724444,4.92709495337115,801260.943286435,0.0,1.0
2002-04-15,37.87,38.9,37.8,38.77,104089,4.81520221636556,4.94616757899711,4.80630165774012,4.92963797012128,818626.14546129,0.0,1.0
2002-04-16,38.62,38.9,37.71,37.8,84281,4.91056534449533,4.94616757899711,4.79485808236455,4.80630165774012,662842.665081064,0.0,1.0
2002-04-17,37.37,38.75,37.33,38.75,86193,4.75162679761239,4.92709495337115,4.74654076411213,4.92709495337115,677879.923486102,0.0,1.0
2002-04-18,36.48,37.25,36.35,37.25,79793,4.63846255223173,4.73636869711162,4.62193294335591,4.73636869711162,627546.004138696,0.0,1.0
2002-04-19,37.1,37.28,36.5,36.5,56193,4.71729607148567,4.74018322223682,4.64100556898186,4.64100556898186,441939.676545132,0.0,1.0
2002-04-22,36.26,37.1,36.0,37.0,58089,4.61048936798034,4.71729607148567,4.57743015022868,4.70458098773504,456851.100151801,0.0,1.0
2002-04-23,36.1,36.3,35.14,36.15,177081,4.59014523397932,4.61557540148059,4.46808042997322,4.59650277585464,1392684.49561847,0.0,1.0
2002-04-24,36.1,36.72,35.9,36.3,112281,4.59014523397932,4.66897875323326,4.56471506647805,4.61557540148059,883053.562225971,0.0,1.0
2002-04-25,37.03,37.15,35.88,36.1,137289,4.70839551286023,4.72365361336099,4.56217204972792,4.59014523397932,1079733.35207596,0.0,1.0
2002-04-26,37.16,37.16,36.73,36.95,115881,4.72492512173605,4.72492512173605,4.67025026160832,4.69822344585972,911366.391858888,0.0,1.0
2002-04-29,37.26,37.4,36.7,37.06,118800,4.73764020548669,4.75544132273758,4.66643573648313,4.71221003798542,934323.377886243,0.0,1.0
2002-04-30,38.73,38.85,37.57,37.6,138400,4.92455193662103,4.93981003712179,4.77705696511366,4.78087149023885,1088471.00588768,0.0,1.0
2002-05-01,38.62,38.87,37.89,38.73,99200,4.91056534449533,4.94235305387191,4.81774523311569,4.92455193662103,780175.749884809,0.0,1.0
2002-05-02,38.9,39.25,38.62,38.72,96681,4.94616757899711,4.99067037212433,4.91056534449533,4.92328042824596,760364.633816665,0.0,1.0
2002-05-03,39.5,39.5,38.8,38.9,159200,5.02245808150092,5.02245808150092,4.93345249524647,4.94616757899711,1252056.24376675,0.0,1.0
2002-05-06,39.39,39.9,39.29,39.4,129600,5.00847148937522,5.07331841650346,4.99575640562458,5.00974299775028,1019261.86678499,0.0,1.0
2002-05-07,38.55,39.49,38.42,39.49,80489,4.90166478586988,5.02118657312585,4.88513517699406,5.02118657312585,633019.817867727,0.0,1.0
2002-05-08,38.64,39.03,38.0,38.7,126993,4.91310836124545,4.96269718787293,4.83173182524139,4.92073741149584,998758.659325824,0.0,1.0
2002-05-09,38.73,39.45,38.5,38.65,118400,4.92455193662103,5.0161005396256,4.89530724399456,4.91437986962052,931177.50792703,0.0,1.0
2002-05-10,38.24,38.7,37.47,38.7,96089,4.86224802624291,4.92073741149584,4.76434188136302,4.92073741149584,755708.746277031,0.0,1.0
2002-05-13,39.05,39.08,37.94,38.1,82281,4.96524020462306,4.96905472974825,4.82410277499101,4.84444690899202,647113.315285,0.0,1.0
2002-05-14,40.64,40.71,38.95,39.3,151393,5.16741003625816,5.1763105948836,4.95252512087242,4.99702791399965,1190656.72683781,0.0,1.0
2002-05-15,38.96,40.64,38.23,40.64,180889,4.95379662924749,5.16741003625816,4.86097651786785,5.16741003625816,1422633.17763017,0.0,1.0
2002-05-16,38.58,39.1,38.44,38.75,89200,4.90547931099507,4.97159774649838,4.88767819374418,4.92709495337115,701529.000904486,0.0,1.0
2002-05-17,38.85,39.0,38.2,38.65,72281,4.93981003712179,4.95888266274774,4.85716199274266,4.91437986962052,568466.566304676,0.0,1.0
2002-05-20,39.15,39.5,38.27,38.85,127393,4.97795528837369,5.02245808150092,4.8660625513681,4.93981003712179,1001904.52928504,0.0,1.0
2002-05-21,37.53,39.15,37.11,39.1,197689,4.7719709316134,4.97795528837369,4.71856757986073,4.97159774649838,1554759.71591712,0.0,1.0
2002-05-22,37.49,38.13,37.15,37.43,127600,4.76688489811315,4.84826143411721,4.72365361336099,4.75925584786277,1003532.51698893,0.0,1.0
2002-05-23,37.74,37.75,36.75,37.4,123081,4.79867260748974,4.7999441158648,4.67279327835845,4.75544132273758,967992.05112472,0.0,1.0
2002-05-24,37.23,37.8,37.19,37.8,99393,4.7338256803615,4.80630165774012,4.72873964686124,4.80630165774012,781693.632140129,0.0,1.0
2002-05-28,36.69,37.17,36.2,37.15,66993,4.66516422810807,4.72619663011112,4.60286031772995,4.72365361336099,526878.165443881,0.0,1.0
2002-05-29,35.83,36.25,35.71,36.25,80800,4.5558145078526,4.60921785960527,4.54055640735184,4.60921785960527,635465.731761015,0.0,1.0
2002-05-30,36.16,36.16,35.5,35.83,298000,4.5977742842297,4.5977742842297,4.51385473147551,4.5558145078526,2343673.11961364,0.0,1.0
2002-05-31,37.76,38.05,36.16,36.16,278193,4.80121562423986,4.83808936711671,4.5977742842297,4.5977742842297,2187897.50390832,0.0,1.0
2002-06-03,37.89,38.22,37.6,37.65,356800,4.81774523311569,4.85970500949279,4.78087149023885,4.78722903211417,2806116.00361794,0.0,1.0
2002-06-04,36.95,37.8,36.58,37.8,239393,4.69822344585972,4.80630165774012,4.65117763598237,4.80630165774012,1882748.11786466,0.0,1.0
2002-06-05,36.99,37.25,36.76,36.9,212281,4.70330947935997,4.73636869711162,4.67406478673351,4.6918659039844,1669521.05202921,0.0,1.0
2002-06-06,36.03,36.99,35.96,36.99,171289,4.58124467535387,4.70330947935997,4.57234411672843,4.70330947935997,1347132.29860907,0.0,1.0
2002-06-07,36.25,36.27,35.52,35.78,182593,4.60921785960527,4.6117608763554,4.51639774822564,4.54945696597729,1436034.58365642,0.0,1.0
2002-06-10,36.94,37.38,36.17,36.2,109600,4.69695193748465,4.75289830598745,4.59904579260476,4.60286031772995,861968.368824347,0.0,1.0
2002-06-11,36.95,37.1,36.61,36.94,266889,4.69822344585972,4.71729607148567,4.65499216110756,4.69695193748465,2098995.21886096,0.0,1.0
2002-06-12,37.18,37.18,36.5,36.9,95600,4.73509718873656,4.73509718873656,4.64849508845843,4.69943750038674,750651.540681133,0.06,1.0
2002-06-13,36.63,37.18,36.63,37.15,108400,4.66505137233513,4.73509718873656,4.66505137233513,4.73127650784194,851157.186295344,0.0,1.0
2002-06-14,36.76,37.1,36.27,36.43,94281,4.68160765621183,4.7249087063509,4.61920320159965,4.63958016637098,740294.747980731,0.0,1.0
2002-06-17,37.73,37.73,36.6,36.6,112593,4.80514300513799,4.80514300513799,4.66123069144051,4.66123069144051,884080.63723756,0.0,1.0
2002-06-18,38.75,38.95,38.4,38.5,114281,4.93504615555518,4.96051736151934,4.89047154511791,4.90320714809999,897334.819252935,0.0,1.0
2002-06-19,38.15,38.9,37.98,38.65,177689,4.85863253766272,4.9541495600283,4.83698201259318,4.92231055257311,1395214.66121433,0.0,1.0
2002-06-20,38.2,38.87,38.05,38.15,146889,4.86500033915376,4.95032887913368,4.84589693468064,4.85863253766272,1153372.95145513,0.0,1.0
2002-06-21,38.06,38.43,38.0,38.2,146889,4.84717049497885,4.89429222601253,4.8395291331896,4.86500033915376,1153372.95145513,0.0,1.0
2002-06-24,38.1,38.51,37.68,38.15,155081,4.85226473617168,4.9044807083982,4.79877520364695,4.85863253766272,1217696.56464823,0.0,1.0
2002-06-25,37.6,38.7,37.45,38.29,114281,4.78858672126129,4.92867835406415,4.76948331678817,4.87646238183763,897334.819252934,0.0,1.0
2002-06-26,37.55,37.66,36.95,37.5,102889,4.78221891977025,4.79622808305053,4.70580530187778,4.77585111827921,807884.794656287,0.0,1.0
2002-06-27,37.63,38.08,37.16,37.57,119081,4.79240740215591,4.84971761557526,4.73255006814014,4.78476604036666,935024.436358264,0.0,1.0
2002-06-28,37.25,38.05,36.97,37.55,219289,4.74401211082402,4.84589693468064,4.7083524224742,4.78221891977025,1721858.00946051,0.0,1.0
2002-07-01,36.1,37.25,35.9,37.15,111793,4.59755267653012,4.74401211082402,4.57208147056596,4.73127650784194,877799.034386672,0.0,1.0
2002-07-02,35.96,36.25,35.55,35.85,197393,4.57972283235521,4.61665608100324,4.52750686012869,4.56571366907492,1549930.5394317,0.0,1.0
2002-07-03,35.78,35.9,35.4,35.85,170089,4.55679874698747,4.57208147056596,4.50840345565557,4.56571366907492,1335539.43413089,0.0,1.0
2002-07-05,37.31,37.4,35.85,35.85,34089,4.75165347261326,4.76311551529713,4.56571366907492,4.56571366907492,267666.949479907,0.0,1.0
2002-07-08,36.59,37.25,36.16,37.25,296089,4.6599571311423,4.74401211082402,4.60519403831937,4.74401211082402,2324891.88314577,0.0,1.0
2002-07-09,36.05,36.8,35.94,36.5,96993,4.59118487503908,4.68670189740466,4.57717571175879,4.64849508845843,761589.381645242,0.0,1.0
2002-07-10,33.67,36.05,33.5,36.05,210593,4.28807752406563,4.59118487503908,4.26642699899609,4.59118487503908,1653576.98647136,0.0,1.0
2002-07-11,33.82,33.84,32.5,33.65,304193,4.30718092853874,4.30972804913516,4.13907096917532,4.28553040346921,2388524.52002527,0.0,1.0
2002-07-12,33.8,34.55,33.72,34.0,192281,4.30463380794233,4.40015083030791,4.29444532555667,4.33010501390648,1509791.09721453,0.0,1.0
2002-07-15,33.47,33.66,32.73,33.55,222593,4.26260631810147,4.28680396376742,4.16836285603409,4.27279480048713,1747801.02923468,0.0,1.0
2002-07-16,32.93,33.8,32.73,33.22,139393,4.19383406199825,4.30463380794233,4.16836285603409,4.23076731064628,1094514.33274231,0.0,1.0
2002-07-17,33.28,33.53,32.33,32.93,162089,4.23840867243552,4.27024767989072,4.11742044410578,4.19383406199825,1272723.40562201,0.0,1.0
2002-07-18,32.65,33.81,32.56,33.25,110000,4.15817437364843,4.30590736824054,4.14671233096456,4.2345879915409,863720.39199712,0.0,1.0
2002-07-19,32.3,32.74,32.13,32.6,172089,4.11359976321116,4.1696364163323,4.09194923814163,4.15180657215739,1351243.44125811,0.0,1.0
2002-07-22,30.7,32.24,30.4,32.2,194681,3.90983011549791,4.10595840142191,3.87162330655168,4.10086416022908,1528635.90576719,0.0,1.0
2002-07-23,29.61,30.41,29.2,29.2,289289,3.77101204299326,3.87289686684989,3.71879607076675,3.71879607076675,2271498.25891323,0.0,1.0
2002-07-24,30.5,30.5,28.06,29.4,338889,3.88435890953376,3.88435890953376,3.57361019677106,3.7442672767309,2660957.63566829,0.0,1.0
2002-07-25,30.9,31.01,30.22,30.25,293081,3.93530132146207,3.94931048474236,3.84869922118394,3.85251990207856,2301273.05642643,0.0,1.0
2002-07-26,31.7,31.91,30.9,30.9,145881,4.03718614531869,4.06393091158106,3.93530132146207,3.93530132146207,1145458.13186302,0.0,1.0
2002-07-29,33.18,33.18,31.5,31.5,111200,4.22567306945345,4.22567306945345,4.01171493935454,4.01171493935454,873142.796273451,0.0,1.0
2002-07-30,33.29,33.45,31.84,33.08,100281,4.23968223273373,4.26005919750506,4.0550159894936,4.21293746647137,787406.769362392,0.0,1.0
2002-07-31,32.87,33.35,32.62,33.19,102089,4.186192700209,4.24732359452298,4.15435369275381,4.22694662975165,801603.1918054,0.0,1.0
2002-08-01,32.05,32.95,31.91,32.87,98889,4.08176075575596,4.19638118259467,4.06393091158106,4.186192700209,776476.780401848,0.0,1.0
2002-08-02,30.67,32.15,30.65,32.05,68800,3.90600943460329,4.09449635873804,3.90346231400687,4.08176075575596,540217.84517638,0.0,1.0
2002-08-05,30.51,31.05,30.11,30.7,172889,3.88563246983197,3.95440472593519,3.83469005790365,3.90983011549791,1357525.044109,0.0,1.0
2002-08-06,32.73,33.1,30.71,30.71,191200,4.16836285603409,4.21548458706778,3.91110367579612,3.91110367579612,1501303.08136227,0.0,1.0
2002-08-07,33.19,33.25,32.35,32.8,259881,4.22694662975165,4.2345879915409,4.1199675647022,4.17727777812155,2040586.53811458,0.0,1.0
2002-08-08,33.14,33.25,32.6,32.7,143393,4.22057882826061,4.2345879915409,4.15180657215739,4.16454217513947,1125922.34699676,0.0,1.0
2002-08-09,33.32,33.62,32.55,33.1,101600,4.24350291362835,4.28170972257459,4.14543877066635,4.21548458706778,797763.562062795,0.0,1.0
2002-08-12,33.11,33.3,32.45,33.3,203600,4.21675814736599,4.24095579303194,4.13270316768428,4.24095579303194,1598667.92555103,0.0,1.0
2002-08-13,32.43,33.36,32.43,33.36,192000,4.13015604708786,4.24859715482119,4.13015604708786,4.24859715482119,1507584.68421315,0.0,1.0
2002-08-14,32.7,32.75,31.58,32.43,111793,4.16454217513947,4.17090997663051,4.0219034217402,4.13015604708786,877799.034386673,0.0,1.0
2002-08-15,32.5,32.82,32.22,32.73,185289,4.13907096917532,4.17982489871796,4.1034112808255,4.16836285603409,1454889.88829776,0.0,1.0
2002-08-16,32.64,33.0,32.44,32.5,253289,4.15690081335022,4.20274898408571,4.13142960738607,4.13907096917532,1988826.13062326,0.0,1.0
2002-08-19,34.19,34.19,32.75,32.75,165081,4.35430265957243,4.35430265957243,4.17090997663051,4.17090997663051,1296216.60028433,0.0,1.0
2002-08-20,34.0,34.9,33.78,34.19,131481,4.33010501390648,4.44472544074519,4.30208668734591,4.35430265957243,1032389.28054703,0.0,1.0
2002-08-21,34.92,34.99,34.01,34.01,127289,4.4472725613416,4.45618748342906,4.33137857420469,4.33137857420469,999473.681608376,0.0,1.0
2002-08-22,35.38,35.75,35.0,35.0,165200,4.50585633505916,4.55297806609285,4.45746104372726,4.45746104372726,1297150.9887084,0.0,1.0
2002-08-23,35.0,35.29,34.94,35.25,156681,4.45746104372726,4.49439429237529,4.44981968193802,4.48930005118246,1230259.77035001,0.0,1.0
2002-08-26,35.3,35.5,34.62,35.0,163200,4.4956678526735,4.52113905863765,4.40906575239537,4.45746104372726,1281446.98158118,0.0,1.0
2002-08-27,34.91,35.6,34.91,35.3,137393,4.44599900104339,4.53387466161973,4.44599900104339,4.4956678526735,1078810.32561509,0.0,1.0
2002-08-28,34.08,34.89,33.98,34.89,72681,4.34029349629215,4.44345188044698,4.32755789331007,4.44345188044698,570691.471006751,0.0,1.0
2002-08-29,34.49,34.8,33.49,34.8,59200,4.39250946851867,4.43198983776311,4.26515343869789,4.43198983776311,464838.610965722,0.0,1.0
2002-08-30,34.4,35.23,34.31,34.55,85081,4.3810474258348,4.48675293058604,4.36958538315093,4.40015083030791,668056.315195517,0.0,1.0
2002-09-03,32.82,34.25,32.82,34.25,104800,4.17982489871796,4.36194402136168,4.17982489871796,4.36194402136168,822889.973466347,0.0,1.0
2002-09-04,33.81,33.81,32.8,32.83,124889,4.30590736824054,4.30590736824054,4.17727777812155,4.18109845901617,980628.87305571,0.0,1.0
2002-09-05,33.05,33.92,33.05,33.81,74489,4.20911678557674,4.31991653152082,4.20911678557674,4.30590736824054,584887.893449759,0.0,1.0
2002-09-06,33.65,34.06,33.15,33.15,94593,4.28553040346921,4.33774637569573,4.22185238855882,4.22185238855882,742744.573092578,0.0,1.0
2002-09-09,34.06,34.28,33.24,33.75,76000,4.33774637569573,4.3657647022563,4.23331443124269,4.29826600645129,596752.270834374,0.0,1.0
2002-09-10,33.34,34.11,33.0,34.1,155289,4.24605003422477,4.34411417718677,4.20274898408571,4.34284061688856,1219329.78138946,0.0,1.0
2002-09-11,33.63,33.8,33.2,33.43,57600,4.2829832828728,4.30463380794233,4.22822019004986,4.25751207690864,452275.405263946,0.0,1.0
2002-09-12,32.75,33.4,32.6,33.37,84089,4.17855133841976,4.26148441841893,4.15941293534303,4.25765673780358,659059.690060305,0.06,1.0
2002-09-13,31.99,32.7,31.95,32.6,140000,4.08158342949765,4.17217187072751,4.07647985534385,4.15941293534303,1097270.23283001,0.0,1.0
2002-09-16,31.43,32.3,31.43,31.9,99289,4.01013339134452,4.12113612918956,4.01013339134452,4.07010038765161,778191.886767563,0.0,1.0
2002-09-17,30.68,31.55,30.5,31.44,201081,3.91444137596086,4.0254441138059,3.89147529226878,4.01140928488297,1576001.39776922,0.0,1.0
2002-09-18,30.05,30.88,30.0,30.69,233481,3.83406008303859,3.93995924672984,3.82768061534634,3.91571726949931,1829941.08022417,0.0,1.0
2002-09-19,29.45,30.12,29.43,29.95,145289,3.75750647073166,3.84299133780773,3.75495468365476,3.8213011476541,1138723.53469742,0.0,1.0
2002-09-20,29.39,29.8,29.29,29.44,314800,3.74985110950097,3.80216274457737,3.73709217411648,3.75623057719321,2467290.49496348,0.0,1.0
2002-09-23,28.28,29.36,27.94,29.35,212281,3.60822692673315,3.74602342888562,3.56484654642589,3.74474753534717,1663783.01639563,0.0,1.0
2002-09-24,27.9,28.43,27.8,28.15,156193,3.5597429722721,3.62736532980988,3.54698403688761,3.59164031073332,1224185.21054584,0.0,1.0
2002-09-25,28.62,28.81,27.95,28.15,167393,3.65160730704041,3.67584928427094,3.56612243996434,3.59164031073332,1311966.82917224,0.0,1.0
2002-09-26,30.03,30.36,28.57,28.57,119289,3.83150829596169,3.8736127827305,3.64522783934817,3.64522783934817,934944.777171851,0.0,1.0
2002-09-27,29.25,30.15,29.18,29.85,140400,3.73198859996268,3.84681901842307,3.72305734519354,3.80854221226961,1100405.2906381,0.0,1.0
2002-09-30,29.12,29.5,28.5,29.0,163200,3.71540198396285,3.7638859384239,3.63629658457903,3.70009126150146,1279103.58569898,0.0,1.0
2002-10-01,29.73,29.75,28.44,29.02,184681,3.79323148980823,3.79578327688512,3.62864122334833,3.70264304857836,1447464.02763771,0.0,1.0
2002-10-02,29.35,30.05,29.31,29.71,143393,3.74474753534717,3.83406008303859,3.73964396119338,3.79067970273133,1123863.3606871,0.0,1.0
2002-10-03,29.21,30.05,29.1,29.4,139393,3.72688502580889,3.83406008303859,3.71285019688595,3.75112700303942,1092512.78260624,0.0,1.0
2002-10-04,28.16,29.45,28.1,29.35,152993,3.59291620427177,3.75750647073166,3.58526084304107,3.74474753534717,1199104.74808115,0.0,1.0
2002-10-07,27.65,28.48,27.6,28.2,90800,3.52784563381088,3.63374479750213,3.52146616611864,3.59801977842556,711658.122435464,0.0,1.0
2002-10-08,27.89,28.17,27.11,27.74,93881,3.55846707873365,3.59419209781022,3.45894738273464,3.53932867565692,735805.905202244,0.0,1.0
2002-10-09,26.35,27.73,26.29,27.64,132681,3.36197947381254,3.53805278211847,3.35432411258184,3.52656974027243,1039906.51258656,0.0,1.0
2002-10-10,27.14,27.15,26.15,26.15,144281,3.46277506334999,3.46405095688844,3.33646160304356,3.33646160304356,1130823.18902105,0.0,1.0
2002-10-11,28.77,29.15,27.6,27.6,256593,3.67074571011714,3.7192296645782,3.52146616611864,3.52146616611864,2011084.72037537,0.0,1.0
2002-10-14,29.33,29.6,28.65,28.7,156089,3.74219574827027,3.77664487380839,3.65543498765576,3.661814455348,1223370.09551574,0.0,1.0
2002-10-15,31.01,31.5,29.75,29.75,202993,3.95654586272967,4.01906464611366,3.79578327688512,3.79578327688512,1590986.97409187,0.0,1.0
2002-10-16,30.31,30.9,29.75,30.9,171481,3.86723331503825,3.94251103380673,3.79578327688512,3.94251103380673,1344007.11997088,0.0,1.0
2002-10-17,30.64,31.15,30.53,30.7,139600,3.90933780180706,3.97440837226795,3.89530297288413,3.91699316303776,1094135.17502193,0.0,1.0
2002-10-18,31.15,31.15,30.31,30.58,73793,3.97440837226795,3.97440837226795,3.86723331503825,3.90168244057637,578363.302080179,0.0,1.0
2002-10-21,31.58,31.6,30.75,31.05,77200,4.02927179442125,4.03182358149815,3.92337263073,3.96164943688346,605066.156960549,0.0,1.0
2002-10-22,31.84,32.25,31.18,31.68,161481,4.06244502642092,4.11475666149732,3.9782360528833,4.04203072980574,1265630.67476873,0.0,1.0
2002-10-23,33.15,33.15,31.95,32.0,247793,4.22958707995771,4.22958707995771,4.07647985534385,4.0828593230361,1942113.44859748,0.0,1.0
2002-10-24,32.75,33.44,32.53,33.3,94889,4.17855133841976,4.26658799257272,4.15048168057388,4.24872548303444,743706.25087862,0.0,1.0
2002-10-25,33.63,33.63,32.49,32.7,109481,4.29082996980325,4.29082996980325,4.14537810642009,4.17217187072751,858073.159717589,0.0,1.0
2002-10-28,33.49,33.88,33.15,33.88,130193,4.27296746026497,4.32272730826447,4.22958707995771,4.32272730826447,1020406.45302027,0.0,1.0
2002-10-29,33.67,33.86,32.61,33.25,153081,4.29593354395705,4.32017552118757,4.16068882888147,4.2423460153422,1199794.46079893,0.0,1.0
2002-10-30,35.61,35.65,33.7,33.7,294193,4.54345689041611,4.5485604645699,4.29976122457239,4.29976122457239,2305780.15433542,0.0,1.0
2002-10-31,35.29,35.83,34.71,35.61,133881,4.50262829718575,4.57152654826198,4.42862647195572,4.54345689041611,1049311.68601082,0.0,1.0
2002-11-01,36.47,36.54,34.8,35.27,143081,4.6531837347227,4.66211498949184,4.44010951380176,4.50007651010885,1121418.01559679,0.0,1.0
2002-11-04,36.3,36.85,36.15,36.7,115081,4.63149354456907,4.70166768918376,4.61235514149234,4.68252928610703,901963.96903079,0.0,1.0
2002-11-05,35.49,36.05,35.3,36.05,107289,4.52814616795472,4.59959620610785,4.5039041907242,4.59959620610785,840893.042929279,0.0,1.0
2002-11-06,36.51,36.63,35.43,35.55,111481,4.6582873088765,4.67359803133788,4.52049080672403,4.53580152918542,873748.448758017,0.0,1.0
2002-11-07,35.37,36.0,35.3,36.0,86400,4.51283544549334,4.59321673841561,4.5039041907242,4.59321673841561,677172.48654652,0.0,1.0
2002-11-08,35.06,35.49,33.75,34.5,192000,4.47328274580143,4.52814616795472,4.30614069226464,4.40183270764829,1504827.74788116,0.0,1.0
2002-11-11,34.6,35.1,34.37,35.1,133289,4.41459164303278,4.47838631995522,4.38524609164846,4.47838631995522,1044671.80045485,0.0,1.0
2002-11-12,35.21,35.7,34.65,34.85,76993,4.49242114887816,4.55493993226215,4.42097111072503,4.446488981494,603443.764544864,0.0,1.0
2002-11-13,35.07,35.92,34.71,35.3,67393,4.47455863933987,4.58300959010802,4.42862647195572,4.5039041907242,528202.377150807,0.0,1.0
2002-11-14,35.74,35.79,35.1,35.2,157793,4.56004350641594,4.56642297410819,4.47838631995522,4.49114525533971,1236725.44177819,0.0,1.0
2002-11-15,36.15,36.56,35.73,35.85,141081,4.61235514149234,4.66466677656874,4.55876761287749,4.57407833533888,1105742.72655636,0.0,1.0
2002-11-18,36.18,37.15,35.66,37.0,109393,4.61618282210769,4.73994449533722,4.54983635810835,4.72080609226049,857383.44699981,0.0,1.0
2002-11-19,36.39,37.06,36.05,36.15,102681,4.64297658641511,4.72846145349118,4.59959620610785,4.61235514149234,804777.176980132,0.0,1.0
2002-11-20,36.66,36.81,36.0,36.3,64000,4.67742571195323,4.69656411502996,4.59321673841561,4.63149354456907,501609.249293719,0.0,1.0
2002-11-21,37.56,37.64,36.58,36.7,77200,4.79225613041362,4.80246327872121,4.66721856364564,4.68252928610703,605066.156960549,0.0,1.0
2002-11-22,37.9,37.92,37.14,37.54,84400,4.83563651072088,4.83818829779778,4.73866860179877,4.78970434333672,661497.197506092,0.0,1.0
2002-11-25,36.26,38.02,36.17,37.85,233600,4.62638997041528,4.85094723318227,4.61490692856924,4.82925704302864,1830873.75992207,0.0,1.0
2002-11-26,36.2,36.47,35.35,36.1,135689,4.61873460918459,4.6531837347227,4.51028365841644,4.6059756738001,1063482.14730337,0.0,1.0
2002-11-27,37.71,37.76,36.3,36.3,96889,4.81139453349035,4.8177740011826,4.63149354456907,4.63149354456907,759381.53991905,0.0,1.0
2002-11-29,37.17,37.8,37.17,37.72,30400,4.74249628241412,4.82287757533639,4.74249628241412,4.8126704270288,238264.393414517,0.0,1.0
2002-12-02,38.07,38.6,36.9,37.3,204089,4.85732670087451,4.92494905841229,4.708047156876,4.75908289841395,1599577.03248603,0.0,1.0
2002-12-03,37.87,38.28,37.73,37.9,147200,4.83180883010553,4.88412046518193,4.81394632056725,4.83563651072088,1153701.27337555,0.0,1.0
2002-12-04,37.76,38.04,37.25,37.75,91881,4.82542936241329,4.86121114793966,4.76025539591883,4.82415144150163,718988.156167905,0.06,1.0
2002-12-05,37.49,37.85,36.93,37.8,77200,4.79092549779858,4.83693065061819,4.71936192674584,4.83054104605991,604106.242380494,0.0,1.0
2002-12-06,37.5,37.6,36.99,37.24,189793,4.79220341871023,4.80498262782679,4.72702945221577,4.75897747500717,1485170.15621919,0.0,1.0
2002-12-09,36.72,37.48,36.55,37.4,80993,4.69252558760106,4.78964757688692,4.67080093210291,4.77942420959367,633787.265403153,0.0,1.0
2002-12-10,37.39,37.42,36.53,36.65,142489,4.77814628868202,4.78198005141698,4.66824509027959,4.68358014121947,1115006.40376366,0.0,1.0
2002-12-11,37.75,37.75,37.22,37.4,104489,4.82415144150163,4.82415144150163,4.75642163318386,4.77942420959367,817648.408809528,0.0,1.0
2002-12-12,38.04,38.29,37.45,37.7,76800,4.86121114793966,4.89315917073106,4.78581381415195,4.81776183694335,600976.158223083,0.0,1.0
2002-12-13,36.89,37.95,36.87,37.95,67200,4.71425024309921,4.84970985973476,4.7116944012759,4.84970985973476,525854.138445198,0.0,1.0
2002-12-16,37.86,38.16,36.8,36.8,144400,4.83820857152985,4.87654619887953,4.70274895489431,4.70274895489431,1129960.38082569,0.0,1.0
2002-12-17,38.45,38.55,37.9,37.9,133289,4.91360590531756,4.92638511443412,4.84332025517647,4.84332025517647,1043014.46814318,0.0,1.0
2002-12-18,37.7,38.67,37.6,38.43,244400,4.81776183694335,4.94172016537399,4.80498262782679,4.91105006349425,1912481.42017867,0.0,1.0
2002-12-19,37.88,38.35,37.7,37.8,88800,4.84076441335316,4.900826696201,4.81776183694335,4.83054104605991,694878.68294544,0.0,1.0
2002-12-20,37.57,37.85,37.09,37.85,147600,4.80114886509182,4.83693065061819,4.73980866133233,4.83693065061819,1155001.05408499,0.0,1.0
2002-12-23,37.94,38.08,37.3,37.6,117081,4.8484319388231,4.86632283158628,4.76664500047711,4.80498262782679,916183.458084854,0.0,1.0
2002-12-24,37.78,37.97,37.75,37.94,39289,4.8279852042366,4.85226570155807,4.82415144150163,4.8484319388231,307444.69115139,0.0,1.0
2002-12-26,37.46,38.16,37.34,37.7,60993,4.78709173506361,4.87654619887953,4.77175668412374,4.81776183694335,477283.057532558,0.0,1.0
2002-12-27,36.94,37.5,36.94,37.5,55881,4.72063984765749,4.79220341871023,4.72063984765749,4.79220341871023,437280.582000835,0.0,1.0
2002-12-30,37.42,37.52,36.96,37.15,170089,4.78198005141698,4.79475926053354,4.7231956894808,4.74747618680227,1330982.21062508,0.0,1.0
2002-12-31,38.49,38.9,37.1,37.45,194993,4.91871758896418,4.97111234634208,4.74108658224399,4.78581381415195,1525861.25026554,0.0,1.0
2003-01-02,38.9,38.97,38.44,38.65,184593,4.97111234634208,4.98005779272367,4.9123279844059,4.93916432355068,1444479.06217283,0.0,1.0
2003-01-03,38.4,38.91,38.14,38.9,79600,4.90721630075928,4.97239026725374,4.87399035705622,4.97111234634208,622886.747324966,0.0,1.0
2003-01-06,39.05,39.24,38.12,38.15,175200,4.99028116001692,5.01456165733839,4.87143451523291,4.87526827796788,1370976.86094641,0.0,1.0
2003-01-07,38.65,39.05,37.9,39.05,87689,4.93916432355068,4.99028116001692,4.84332025517647,4.99028116001692,686184.874198228,0.0,1.0
2003-01-08,38.67,38.87,38.05,38.65,164993,4.94172016537399,4.96727858360711,4.86248906885131,4.93916432355068,1291104.93845965,0.0,1.0
2003-01-09,39.26,39.49,38.69,38.69,74593,5.0171174991617,5.04650968012979,4.9442760071973,4.9442760071973,583705.918884563,0.0,1.0
2003-01-10,39.41,39.5,38.99,39.1,98993,5.03628631283654,5.04778760104144,4.98261363454699,4.9966707645752,774641.052486688,0.0,1.0
2003-01-13,38.95,39.72,38.87,39.5,172681,4.97750195090036,5.07590186109788,4.96727858360711,5.04778760104144,1351265.15596511,0.0,1.0
2003-01-14,39.15,39.22,38.7,38.95,80281,5.00306036913348,5.01200581551507,4.94555392810896,4.97750195090036,628215.71560296,0.0,1.0
2003-01-15,38.93,39.68,38.3,39.25,159793,4.97494610907705,5.07079017745125,4.89443709164272,5.01583957825004,1250413.8444133,0.0,1.0
2003-01-16,39.51,40.1,39.0,39.0,228000,5.0490655219531,5.12446285574081,4.98389155545864,4.98389155545864,1784147.96972478,0.0,1.0
2003-01-17,38.86,39.42,38.6,39.42,151081,4.96600066269546,5.0375642337482,4.9327747189924,5.0375642337482,1182240.61146486,0.0,1.0
2003-01-21,38.67,38.86,38.31,38.86,255081,4.94172016537399,4.96600066269546,4.89571501255437,4.96600066269546,1996062.49239196,0.0,1.0
2003-01-22,37.54,38.6,37.14,38.6,187081,4.79731510235686,4.9327747189924,4.74619826589061,4.9327747189924,1463948.18563193,0.0,1.0
2003-01-23,38.07,38.32,37.31,37.7,151689,4.86504491067463,4.89699293346603,4.76792292138877,4.81776183694335,1186998.33938413,0.0,1.0
2003-01-24,37.49,38.11,37.13,38.1,157881,4.79092549779858,4.87015659432125,4.74492034497896,4.8688786734096,1235452.04214087,0.0,1.0
2003-01-27,36.42,37.25,36.19,37.25,114089,4.65418796025138,4.76025539591883,4.62479577928329,4.76025539591883,892770.428587413,0.0,1.0
2003-01-28,37.1,37.15,36.01,36.6,124489,4.74108658224399,4.74747618680227,4.60179320287348,4.67719053666119,974152.616680122,0.0,1.0
2003-01-29,37.1,37.15,36.01,36.6,584193,4.74108658224399,4.74747618680227,4.60179320287348,4.67719053666119,4571433.13542731,0.0,1.0
2003-01-30,34.52,36.05,34.48,36.0,260889,4.41138298703673,4.6069048865201,4.4062713033901,4.60051528196182,2041511.31435758,0.0,1.0
2003-01-31,34.5,34.61,33.86,34.42,313200,4.40882714521341,4.42288427524163,4.32704020686743,4.39860377792017,2450855.89525351,0.0,1.0
2003-02-03,34.36,34.64,34.2,34.54,148681,4.39093625245023,4.4267180379766,4.37048951786373,4.41393882886004,1163460.10652039,0.0,1.0
2003-02-04,34.3,34.36,33.65,34.36,262993,4.38326872698029,4.39093625245023,4.30020386772265,4.39093625245023,2057975.55702556,0.0,1.0
2003-02-05,33.62,34.3,33.61,34.3,201881,4.29637010498768,4.38326872698029,4.29509218407602,4.38326872698029,1579761.29945617,0.0,1.0
2003-02-06,33.5,33.96,32.6,33.62,173200,4.28103505404781,4.33981941598399,4.16602217199876,4.29637010498768,1355326.44015935,0.0,1.0
2003-02-07,32.93,33.8,32.93,33.75,73200,4.20819356208341,4.31937268139749,4.20819356208341,4.31298307683921,572805.400806376,0.0,1.0
2003-02-10,33.04,33.35,32.76,32.83,92681,4.22225069211163,4.26186624037297,4.18646890658526,4.19541435296685,725248.324482728,0.0,1.0
2003-02-11,33.15,33.6,32.89,33.1,98681,4.23630782213985,4.29381426316437,4.20308187843679,4.22991821758156,772199.586843906,0.0,1.0
2003-02-12,32.45,33.21,32.45,33.15,88193,4.14685335832392,4.24397534760978,4.14685335832392,4.23630782213985,690128.780236567,0.0,1.0
2003-02-13,32.36,32.67,31.77,32.41,139689,4.13535207011902,4.17496761838035,4.05995473633131,4.1417416746773,1093095.81466177,0.0,1.0
2003-02-14,32.75,33.1,32.13,32.4,137881,4.1851909856736,4.22991821758156,4.10595988915093,4.14046375376564,1078947.83427027,0.0,1.0
2003-02-18,33.7,33.72,32.95,32.95,100889,4.30659347228093,4.30914931410424,4.21074940390672,4.21074940390672,789477.65139282,0.0,1.0
2003-02-19,33.07,33.7,32.94,33.7,91793,4.2260844548466,4.30659347228093,4.20947148299507,4.30659347228093,718299.537653274,0.0,1.0
2003-02-20,32.67,33.35,32.66,32.9,89289,4.17496761838035,4.26186624037297,4.1736896974687,4.20435979934844,698705.210827877,0.0,1.0
2003-02-21,33.15,33.49,32.53,32.6,70489,4.23630782213985,4.27975713313615,4.15707672561717,4.16602217199876,551591.255429516,0.0,1.0
2003-02-24,32.42,33.1,32.42,33.1,89393,4.14301959558895,4.22991821758156,4.14301959558895,4.22991821758156,699519.032708803,0.0,1.0
2003-02-25,32.92,33.02,31.92,32.36,86000,4.20691564117176,4.21969485028832,4.07912355000615,4.13535207011902,672968.093843556,0.0,1.0
2003-02-26,32.18,33.1,32.17,32.85,100489,4.11234949370921,4.22991821758156,4.11107157279755,4.19797019479016,786347.567235408,0.0,1.0
2003-02-27,32.83,33.45,32.3,32.3,90681,4.19541435296685,4.27464544948953,4.12768454464908,4.12768454464908,709597.903695669,0.0,1.0
2003-02-28,32.98,33.41,32.85,32.85,114089,4.21458316664169,4.2695337658429,4.19797019479016,4.19797019479016,892770.428587414,0.0,1.0
2003-03-03,32.16,33.43,32.09,32.85,90993,4.10979365188589,4.27208960766621,4.1008482055043,4.19797019479016,712039.369338451,0.0,1.0
2003-03-04,32.3,32.97,32.0,32.16,79881,4.12768454464908,4.21330524573004,4.0893469172994,4.10979365188589,625085.631445548,0.0,1.0
2003-03-05,32.15,32.76,31.97,32.4,93393,4.10851573097424,4.18646890658526,4.08551315456443,4.14046375376564,730819.874282922,0.0,1.0
2003-03-06,31.14,32.05,30.64,32.05,169793,3.97944571889698,4.09573652185768,3.91554967331417,4.09573652185768,1328665.94834859,0.0,1.0
2003-03-07,31.08,31.26,30.99,31.0,280400,3.97177819342704,3.99478076983685,3.96027690522214,3.96155482613379,2194188.99434574,0.0,1.0
2003-03-10,30.28,30.98,30.18,30.98,209689,3.86954452049456,3.95899898431048,3.85676531137799,3.95899898431048,1640860.54220885,0.0,1.0
2003-03-11,29.9,30.6,29.8,30.28,203600,3.82098352585162,3.91043798966755,3.80820431673506,3.86954452049456,1593212.83612265,0.0,1.0
2003-03-12,29.7,30.01,29.49,29.9,186489,3.7954251076185,3.83504065587984,3.76858876847373,3.82098352585162,1459315.66107897,0.0,1.0
2003-03-13,33.16,33.36,30.02,30.04,600193,4.24525326852144,4.27085793238466,3.84326004586893,3.84582051225525,4688153.71454427,0.06,1.0
2003-03-14,32.82,34.15,32.74,34.0,315481,4.20172533995397,4.37199635464436,4.19148347440868,4.35279285674695,2464246.37078097,0.0,1.0
2003-03-17,35.01,35.06,32.6,32.82,348681,4.4820964092562,4.488497575222,4.17356020970443,4.20172533995397,2723574.12589119,0.0,1.0
2003-03-18,34.74,35.12,34.35,35.06,219881,4.44753011304085,4.49617897438097,4.39760101850758,4.488497575222,1717507.41329491,0.0,1.0
2003-03-19,34.49,34.84,33.91,34.84,133689,4.41552428321183,4.46033244497246,4.3412707580085,4.46033244497246,1044255.06785936,0.0,1.0
2003-03-20,33.75,34.49,33.59,34.49,218489,4.32078702691793,4.41552428321183,4.30030329582736,4.41552428321183,1706634.39416498,0.0,1.0
2003-03-21,34.86,34.94,33.82,33.9,204489,4.46289291135878,4.47313477690407,4.32974865927005,4.33999052481534,1597279.31670887,0.0,1.0
2003-03-24,33.87,34.36,33.33,34.36,104089,4.33614982523586,4.39888125170074,4.26701723280517,4.39888125170074,813047.189809276,0.0,1.0
2003-03-25,34.23,34.24,33.59,33.88,110800,4.38223822018965,4.38351845338281,4.30030329582736,4.33743005842902,865467.327295563,0.0,1.0
2003-03-26,33.85,34.24,33.73,34.23,156193,4.33358935884954,4.38351845338281,4.31822656053161,4.38223822018965,1220035.5437931,0.0,1.0
2003-03-27,33.93,34.2,33.7,33.8,100193,4.34383122439482,4.37839752061017,4.31438586095212,4.32718819288373,782615.233968632,0.0,1.0
2003-03-28,33.44,33.96,33.25,33.93,91793,4.28109979792994,4.34767192397431,4.25677536725988,4.34383122439482,717002.18749496,0.0,1.0
2003-03-31,33.01,33.24,32.6,33.24,138193,4.22604977062402,4.25549513406672,4.17356020970443,4.25549513406672,1079436.15849238,0.0,1.0
2003-04-01,33.6,33.63,32.8,33.01,147393,4.30158352902052,4.3054242286,4.19916487356765,4.22604977062402,1151298.06653497,0.0,1.0
2003-04-02,34.71,34.86,33.85,34.25,123081,4.44368941346137,4.46289291135878,4.33358935884954,4.38479868657597,961395.163455462,0.0,1.0
2003-04-03,34.97,35.39,34.83,34.92,217200,4.47697547648355,4.53074527059631,4.4590522117793,4.47057431051775,1696565.91596206,0.0,1.0
2003-04-04,35.18,35.5,34.86,35.08,113600,4.50386037353993,4.54482783572108,4.46289291135878,4.49105804160832,887338.342786787,0.0,1.0
2003-04-07,35.41,36.65,35.27,35.75,137689,4.53330573698263,4.69205465293458,4.51538247227838,4.5768336655501,1075499.37570396,0.0,1.0
2003-04-08,35.35,35.7,35.2,35.45,86000,4.52562433782367,4.5704324995843,4.50642083992626,4.53842666975528,671752.61865901,0.0,1.0
2003-04-09,34.76,36.0,34.57,35.44,146593,4.45009057942718,4.60883949537912,4.42576614875712,4.53714643656212,1145049.20496605,0.0,1.0
2003-04-10,34.85,35.07,34.54,34.76,100489,4.46161267816562,4.48977780841516,4.42192544917764,4.45009057942718,784927.312749132,0.0,1.0
2003-04-11,34.77,35.5,34.44,35.1,104800,4.45137081262034,4.54482783572108,4.40912311724603,4.49361850799465,818600.865528655,0.0,1.0
2003-04-14,35.81,35.81,34.78,34.8,97289,4.58451506470907,4.58451506470907,4.4526510458135,4.45521151219982,759931.866473447,0.0,1.0
2003-04-15,36.38,36.45,35.16,35.71,102193,4.65748835671924,4.66644998907136,4.50129990715361,4.57171273277746,798237.387890933,0.0,1.0
2003-04-16,35.52,36.7,35.51,36.5,131081,4.5473883021074,4.69845581890038,4.54610806891424,4.67285115503717,1023883.77914467,0.0,1.0
2003-04-17,36.05,36.3,35.74,35.9,188193,4.61524066134493,4.64724649117395,4.57555343235694,4.59603716344752,1469990.00654994,0.0,1.0
2003-04-21,36.0,36.2,35.75,36.1,124193,4.60883949537912,4.63444415924234,4.5768336655501,4.62164182731073,970081.081036263,0.0,1.0
2003-04-22,35.75,35.96,35.61,35.85,254681,4.5768336655501,4.60371856260648,4.55891040084585,4.58963599748171,1989332.89154297,0.0,1.0
2003-04-23,36.28,36.32,35.38,35.85,417600,4.64468602478763,4.64980695756027,4.52946503740315,4.58963599748171,3261905.73897678,0.0,1.0
2003-04-24,35.76,36.08,35.36,35.85,193289,4.57811389874326,4.61908136092441,4.52690457101683,4.58963599748171,1509795.25474397,0.0,1.0
2003-04-25,35.1,35.74,35.03,35.71,109081,4.49361850799465,4.57555343235694,4.48465687564252,4.57171273277746,852040.085999343,0.0,1.0
2003-04-28,36.71,36.89,35.15,35.2,126193,4.69973605209355,4.72278024957044,4.50001967396045,4.50642083992626,985703.234958564,0.0,1.0
2003-04-29,37.3,37.47,36.64,36.8,130593,4.77526981049004,4.79703377477377,4.69077441974142,4.71125815083199,1020071.97358763,0.0,1.0
2003-04-30,37.7,38.03,37.23,37.4,188800,4.82647913821647,4.86872683359078,4.76630817813791,4.78807214242164,1474731.33026536,0.0,1.0
2003-05-01,37.82,37.95,37.08,37.95,151881,4.8418419365344,4.85848496804549,4.7471046802405,4.85848496804549,1186354.17993662,0.0,1.0
2003-05-02,38.44,38.54,37.79,37.95,153600,4.92121639451038,4.93401872644198,4.83800123695492,4.85848496804549,1199781.42123284,0.0,1.0
2003-05-05,38.09,38.78,37.86,38.55,99793,4.87640823274975,4.96474432307784,4.84696286930705,4.93529895963515,779490.80318417,0.0,1.0
2003-05-06,38.9,39.09,38.1,38.15,130000,4.98010712139578,5.00443155206583,4.87768846594291,4.88408963190871,1015440.00494967,0.0,1.0
2003-05-07,38.78,39.23,38.65,38.8,156089,4.96474432307784,5.02235481677008,4.94810129156675,4.96730478946417,1219223.19178914,0.0,1.0
2003-05-08,38.28,38.7,37.89,38.65,99793,4.9007326634198,4.95450245753256,4.85080356888653,4.94810129156675,779490.803184171,0.0,1.0
2003-05-09,38.66,39.18,38.3,38.4,191689,4.94938152475991,5.01595365080428,4.90329312980612,4.91609546173773,1497297.53160613,0.0,1.0
2003-05-12,38.93,39.0,38.45,38.66,84993,4.98394782097526,4.99290945332738,4.92249662770354,4.94938152475991,663886.864159131,0.0,1.0
2003-05-13,38.45,38.92,38.2,38.92,76000,4.92249662770354,4.9826675877821,4.89049079787452,4.9826675877821,593641.849047497,0.0,1.0
2003-05-14,37.75,38.6,37.6,38.55,114489,4.83288030418228,4.94170012560095,4.81367680628486,4.93529895963515,894282.390205249,0.0,1.0
2003-05-15,37.65,38.2,37.36,37.95,164800,4.82007797225067,4.89049079787452,4.782951209649,4.85848496804549,1287265.48319773,0.0,1.0
2003-05-16,37.31,37.86,37.1,37.6,154193,4.7765500436832,4.84696286930705,4.74966514662682,4.81367680628486,1204413.3898708,0.0,1.0
2003-05-19,36.19,37.2,35.66,37.1,244681,4.63316392604918,4.76246747855843,4.56531156681165,4.74966514662682,1911222.12193146,0.0,1.0
2003-05-20,36.38,36.52,35.73,36.3,273600,4.65748835671924,4.67541162142349,4.57427319916378,4.64724649117395,2137110.65657099,0.0,1.0
2003-05-21,36.2,36.43,35.79,36.38,162089,4.63444415924234,4.66388952268504,4.58195459832275,4.65748835671924,1266089.65355605,0.0,1.0
2003-05-22,36.05,36.29,35.75,36.2,163289,4.61524066134493,4.64596625798079,4.5768336655501,4.63444415924234,1275462.94590943,0.0,1.0
2003-05-23,35.59,36.0,35.55,36.0,125289,4.55634993445953,4.60883949537912,4.55122900168688,4.60883949537912,978642.021385683,0.0,1.0
2003-05-27,36.4,36.48,35.25,35.59,168800,4.66004882310556,4.67029068865085,4.51282200589206,4.55634993445953,1318509.79104234,0.0,1.0
2003-05-28,36.6,36.73,36.28,36.3,154281,4.68565348696878,4.70229651847987,4.64468602478763,4.64724649117395,1205100.76464338,0.0,1.0
2003-05-29,36.62,37.1,36.37,36.6,107793,4.6882139533551,4.74966514662682,4.65620812352608,4.68565348696878,841979.41887338,0.0,1.0
2003-05-30,37.21,37.24,36.72,36.72,112593,4.76374771175159,4.76758841133107,4.70101628528671,4.70101628528671,879472.588286907,0.0,1.0
2003-06-02,37.12,37.7,37.05,37.46,118593,4.75222561301314,4.82647913821647,4.74326398066101,4.79575354158061,926339.050053815,0.0,1.0
2003-06-03,37.35,37.5,35.25,36.87,155881,4.78167097645584,4.80087447435325,4.51282200589206,4.72021978318412,1217598.48778122,0.0,1.0
2003-06-04,37.9,37.93,37.21,37.35,110193,4.85208380207969,4.85592450165917,4.76374771175159,4.78167097645584,860726.003580144,0.0,1.0
2003-06-05,37.95,38.04,37.5,37.8,106889,4.85848496804549,4.87000706678394,4.80087447435325,4.83928147014808,834918.205300501,0.0,1.0
2003-06-06,37.6,38.25,37.45,38.1,196681,4.81367680628486,4.89689196384032,4.79447330838745,4.87768846594291,1536290.4277962,0.0,1.0
2003-06-09,36.92,37.8,36.91,37.51,94889,4.72662094914992,4.83928147014808,4.72534071595676,4.80215470754642,741185.281766685,0.0,1.0
2003-06-10,37.45,37.45,36.95,37.0,72800,4.79447330838745,4.79447330838745,4.73046164872941,4.73686281469521,568646.402771814,0.0,1.0
2003-06-11,38.21,38.22,37.12,37.35,126993,4.89177103106768,4.89305126426084,4.75222561301314,4.78167097645584,991952.096527484,0.0,1.0
2003-06-12,38.58,39.16,38.33,38.38,154089,4.94682105837359,5.02119006339839,4.91476545275946,4.92117657388228,1201732.09215587,0.06,1.0
2003-06-13,38.01,38.61,38.0,38.45,133081,4.87373427757336,4.95066773104729,4.8724520533488,4.93015214345424,1037891.79341936,0.0,1.0
2003-06-16,38.47,38.5,37.76,37.76,110993,4.93271659190337,4.93656326457707,4.84167867195922,4.84167867195922,865628.630886412,0.0,1.0
2003-06-17,38.19,38.5,37.812,38.5,84593,4.89681431361554,4.93656326457707,4.84834623792696,4.93656326457707,659736.404751418,0.0,1.0
2003-06-18,38.25,38.35,37.95,38.18,164681,4.90450765896293,4.91732990120859,4.86604093222597,4.89553208939097,1284338.54894457,0.0,1.0
2003-06-19,38.27,38.6,38.0,38.2,147481,4.90707210741206,4.94938550682272,4.8724520533488,4.89809653784011,1150196.64403844,0.0,1.0
2003-06-20,38.48,38.7,38.35,38.45,140281,4.93399881612794,4.96220774906838,4.91732990120859,4.93015214345424,1094044.2187289,0.0,1.0
2003-06-23,37.71,38.4,37.61,38.4,151081,4.8352675508364,4.92374102233141,4.82244530859074,4.92374102233141,1178272.85669321,0.0,1.0
2003-06-24,37.7,38.19,37.56,37.71,201793,4.83398532661183,4.89681431361554,4.81603418746792,4.8352675508364,1573773.10562343,0.0,1.0
2003-06-25,37.97,38.4,37.55,37.65,134681,4.8686053806751,4.92374102233141,4.81475196324335,4.827574205489,1050370.11015481,0.0,1.0
2003-06-26,38.1,38.5,37.76,37.91,186889,4.88527429559445,4.93656326457707,4.84167867195922,4.86091203532771,1457537.58523268,0.0,1.0
2003-06-27,37.8,38.45,37.65,38.1,167600,4.84680756885749,4.93015214345424,4.827574205489,4.88527429559445,1307103.67803882,0.0,1.0
2003-06-30,36.65,37.88,36.65,37.76,724000,4.69935178303246,4.85706536265401,4.69935178303246,4.84167867195922,5646438.32279298,0.0,1.0
2003-07-01,37.5,37.62,36.7,36.75,313393,4.80834084212052,4.82372753281531,4.70576290415528,4.71217402527811,2444135.69792136,0.0,1.0
2003-07-02,38.12,38.14,37.48,37.5,174993,4.88783874404358,4.89040319249271,4.80577639367139,4.80834084212052,1364761.30030458,0.0,1.0
2003-07-03,38.69,38.8,38.08,38.08,185793,4.96092552484381,4.97502999131403,4.88270984714532,4.88270984714532,1448989.93826889,0.0,1.0
2003-07-07,38.58,39.4,38.57,38.69,188593,4.94682105837359,5.05196344478796,4.94553883414903,4.96092552484381,1470826.99255594,0.0,1.0
2003-07-08,39.7,39.85,38.45,38.45,172400,5.09043017152493,5.10966353489341,4.93015214345424,4.93015214345424,1344538.62824518,0.0,1.0
2003-07-09,39.46,39.72,39.13,39.72,211081,5.05965679013535,5.09299461997406,5.01734339072469,5.09299461997406,1646209.73427274,0.0,1.0
2003-07-10,39.62,39.91,39.16,39.3,221600,5.0801723777284,5.1173568802408,5.02119006339839,5.03914120254231,1728246.86786039,0.0,1.0
2003-07-11,40.18,40.18,39.76,39.8,121289,5.15197693430407,5.15197693430407,5.09812351687232,5.10325241377058,945926.599079058,0.0,1.0
2003-07-14,39.6,40.6,39.38,40.6,121393,5.07760792927927,5.20583035173582,5.04939899633883,5.20583035173582,946737.689666863,0.0,1.0
2003-07-15,40.0,40.07,39.41,39.65,149481,5.12889689826189,5.13787246783385,5.05324566901253,5.0840190504021,1165794.53995776,0.0,1.0
2003-07-16,39.69,40.09,39.34,39.95,95600,5.08914794730036,5.14043691628298,5.04427009944057,5.12248577713906,745579.424943383,0.0,1.0
2003-07-17,38.6,39.77,38.53,39.5,264800,4.94938550682272,5.09940574109689,4.94040993725077,5.06478568703362,2065161.41971766,0.0,1.0
2003-07-18,39.71,39.72,38.787,38.8,90681,5.09171239574949,5.09299461997406,4.9733630998221,4.97502999131403,707216.399929821,0.0,1.0
2003-07-21,39.3,39.98,38.77,39.5,121600,5.03914120254231,5.12633244981276,4.97118331864034,5.06478568703362,948352.071894511,0.0,1.0
2003-07-22,39.5,39.6,38.25,38.8,188000,5.06478568703362,5.07760792927927,4.90450765896293,4.97502999131403,1466202.21641586,0.0,1.0
2003-07-23,39.58,39.6,38.76,39.5,160281,5.07504348083014,5.07760792927927,4.96990109441577,5.06478568703362,1250023.17792207,0.0,1.0
2003-07-24,39.47,39.75,39.4,39.75,121600,5.06093901435992,5.09684129264775,5.05196344478796,5.09684129264775,948352.071894512,0.0,1.0
2003-07-25,39.85,40.0,39.35,39.45,122993,5.10966353489341,5.12889689826189,5.04555232366514,5.05837456591079,959216.006402317,0.0,1.0
2003-07-28,39.75,39.97,39.48,39.75,85081,5.09684129264775,5.12505022558819,5.06222123858449,5.09684129264775,663542.291355732,0.0,1.0
2003-07-29,40.0,40.0,39.5,39.78,114000,5.12889689826189,5.12889689826189,5.06478568703362,5.10068796532145,889080.067401105,0.0,1.0
2003-07-30,39.68,40.0,39.5,40.0,76281,5.0878657230758,5.12889689826189,5.06478568703362,5.12889689826189,594911.549310734,0.0,1.0
2003-07-31,39.56,39.8,39.48,39.75,144489,5.07247903238101,5.10325241377058,5.06222123858449,5.09684129264775,1126862.19174314,0.0,1.0
2003-08-01,39.64,39.7,39.45,39.52,149689,5.08273682617753,5.09043017152493,5.05837456591079,5.06735013548275,1167416.72113337,0.0,1.0
2003-08-04,39.64,39.84,39.35,39.54,100281,5.08273682617753,5.10838131066884,5.04555232366514,5.06991458393188,782086.300342546,0.0,1.0
2003-08-05,39.35,39.65,39.32,39.64,122000,5.04555232366514,5.0840190504021,5.04170565099144,5.08273682617753,951471.651078375,0.0,1.0
2003-08-06,39.3,39.5,39.06,39.3,89689,5.03914120254231,5.06478568703362,5.00836782115274,5.03914120254231,699479.843553839,0.0,1.0
2003-08-07,39.35,39.44,39.05,39.2,91881,5.04555232366514,5.05709234168622,5.00708559692817,5.02631896029665,716575.137481411,0.0,1.0
2003-08-08,39.66,39.69,39.25,39.25,92593,5.08530127462666,5.08914794730036,5.03273008141948,5.03273008141948,722127.988428689,0.0,1.0
2003-08-11,39.69,39.76,39.53,39.6,67793,5.08914794730036,5.09812351687232,5.06863235970731,5.07760792927927,528714.07902915,0.0,1.0
2003-08-12,39.82,39.88,39.6,39.65,91600,5.10581686221971,5.11351020756711,5.07760792927927,5.0840190504021,714383.633104748,0.0,1.0
2003-08-13,40.4,40.4,39.8,39.85,123200,5.18018586724451,5.18018586724451,5.10325241377058,5.10966353489341,960830.388629966,0.0,1.0
2003-08-14,40.85,40.94,40.05,40.49,143600,5.23788595734996,5.24942597537104,5.13530801938472,5.1917258852656,1119928.92700701,0.0,1.0
2003-08-15,40.89,40.97,40.76,40.95,47600,5.24301485424822,5.25327264804474,5.22634593932887,5.25070819959561,371229.922879759,0.0,1.0
2003-08-18,42.12,42.15,40.75,40.89,158089,5.40072843386977,5.40457510654347,5.2250637151043,5.24301485424822,1232927.8839945,0.0,1.0
2003-08-19,41.98,42.43,41.84,42.1,143689,5.38277729472585,5.4404773848313,5.36482615558194,5.39816398542064,1120623.03337542,0.0,1.0
2003-08-20,42.2,42.45,41.3,41.5,200000,5.4109862276663,5.44304183328043,5.2955860474554,5.32123053194671,1559789.59193176,0.0,1.0
2003-08-21,42.65,42.75,42.15,42.2,130800,5.46868631777174,5.4815085600174,5.40457510654347,5.4109862276663,1020102.39312337,0.0,1.0
2003-08-22,42.25,42.69,42.15,42.53,198593,5.41739734878912,5.47381521467,5.40457510654347,5.45329962707696,1548816.47215252,0.0,1.0
2003-08-25,41.89,42.21,41.62,42.2,146400,5.37123727670476,5.41226845189086,5.3366172226415,5.4109862276663,1141765.98129405,0.0,1.0
2003-08-26,41.62,41.92,41.3,41.82,80593,5.3366172226415,5.37508394937846,5.2955860474554,5.36226170713281,628540.612912782,0.0,1.0
2003-08-27,41.44,41.55,41.3,41.55,120993,5.31353718659932,5.32764165306954,5.2955860474554,5.32764165306954,943618.110482999,0.0,1.0
2003-08-28,41.9,41.93,40.99,41.43,58000,5.37251950092933,5.37636617360303,5.25583709649387,5.31225496237475,452338.981660211,0.0,1.0
2003-08-29,41.96,41.99,41.7,41.85,50681,5.38021284627672,5.38405951895042,5.34687501643802,5.3661083798065,395258.481543469,0.0,1.0
2003-09-02,42.78,42.95,41.9,41.99,105289,5.48535523269109,5.50715304450871,5.37251950092933,5.38405951895042,821143.431724517,0.0,1.0
2003-09-03,42.45,42.84,42.4,42.7,129081,5.44304183328043,5.49304857803849,5.4366307121576,5.47509743889457,1006696.00158072,0.0,1.0
2003-09-04,42.47,42.55,42.3,42.4,115689,5.44560628172956,5.45586407552609,5.42380846991195,5.4366307121576,902252.490504969,0.0,1.0
2003-09-05,41.81,42.22,41.73,42.22,85481,5.36097948290824,5.41355067611543,5.35072168911172,5.41355067611543,666661.870539595,0.0,1.0
2003-09-08,41.69,42.2,41.6,41.9,114889,5.34559279221346,5.4109862276663,5.33405277419237,5.37251950092933,896013.332137241,0.0,1.0
2003-09-09,41.55,41.92,41.5,41.75,100089,5.32764165306954,5.37508394937846,5.32123053194671,5.35328613756085,780588.902334291,0.0,1.0
2003-09-10,40.5,41.4,40.34,41.4,164281,5.19300810949016,5.30840828970106,5.17249252189712,5.30840828970106,1281218.96976071,0.0,1.0
2003-09-11,41.12,41.14,40.5,40.55,120889,5.27250601141322,5.27507045986235,5.19300810949016,5.19941923061299,942807.019895195,0.0,1.0
2003-09-12,41.08,41.34,40.66,40.96,128489,5.27507045986235,5.30845698176022,5.22113838602735,5.2596612959095,1000617.55765396,0.06,1.0
2003-09-15,41.57,41.63,41.01,41.08,172593,5.33799121266987,5.3456957946463,5.26608178088985,5.27507045986235,1344080.70829541,0.0,1.0
2003-09-16,42.66,42.75,41.57,41.57,177689,5.47795778524168,5.48951465820632,5.33799121266987,5.33799121266987,1383766.18389102,0.0,1.0
2003-09-17,43.59,43.8,42.66,42.66,293200,5.59737880587634,5.62434484279384,5.47795778524168,5.47795778524168,2283316.6100144,0.0,1.0
2003-09-18,44.05,44.25,43.62,44.0,227393,5.65644726769564,5.68212920761707,5.60123109686455,5.65002678271528,1770839.74727491,0.0,1.0
2003-09-19,44.3,44.71,43.9,44.05,133289,5.68854969259743,5.74119766943637,5.63718581275456,5.65644726769564,1037997.91143318,0.0,1.0
2003-09-22,44.2,44.76,43.77,44.15,207393,5.67570872263671,5.74761815441672,5.62049255180563,5.66928823765635,1615088.2731948,0.0,1.0
2003-09-23,44.6,44.72,44.2,44.2,244281,5.72707260247958,5.74248176643244,5.67570872263671,5.67570872263671,1902356.29198815,0.0,1.0
2003-09-24,44.1,44.7,43.99,44.6,190889,5.66286775267599,5.73991357244029,5.64874268571921,5.72707260247958,1486562.1567839,0.0,1.0
2003-09-25,43.51,44.24,43.5,44.2,92000,5.58710602990777,5.680845110621,5.5858219329117,5.67570872263671,716456.780768501,0.0,1.0
2003-09-26,43.5,43.65,43.2,43.5,160681,5.5858219329117,5.60508338785277,5.54729902302955,5.5858219329117,1251315.1303333,0.0,1.0
2003-09-29,43.47,43.9,43.3,43.7,147481,5.58196964192348,5.63718581275456,5.56013999299026,5.61150387283313,1148519.15744043,0.0,1.0
2003-09-30,42.86,43.43,42.38,43.43,169081,5.50363972516311,5.57683325393919,5.44200306935167,5.57683325393919,1316730.74944695,0.0,1.0
2003-10-01,44.75,44.75,42.91,43.0,183600,5.74633405742065,5.74633405742065,5.51006021014347,5.52161708310811,1429798.5320554,0.0,1.0
2003-10-02,44.45,44.95,44.32,44.75,107200,5.7078111475385,5.77201599734209,5.69111788658957,5.74633405742065,834827.901069384,0.0,1.0
2003-10-03,44.93,45.3,44.75,44.85,89393,5.76944780334994,5.81695939220459,5.74633405742065,5.75917502738137,696154.576122159,0.0,1.0
2003-10-06,45.4,45.55,44.81,44.9,61481,5.82980036216531,5.84906181710638,5.75403863939708,5.76559551236173,478787.818895959,0.0,1.0
2003-10-07,45.96,46.7,45.24,45.25,206000,5.90170979394532,5.99673297165462,5.80925481022816,5.81053890722423,1604240.18302512,0.0,1.0
2003-10-08,45.7,46.2,45.7,46.05,77481,5.86832327204746,5.93252812185104,5.86832327204746,5.91326666690997,603388.998160046,0.0,1.0
2003-10-09,45.7,46.49,45.56,45.95,66993,5.86832327204746,5.96976693473712,5.85034591410246,5.90042569694925,521712.925152437,0.0,1.0
2003-10-10,45.78,46.17,45.7,45.8,45200,5.87859604801603,5.92867583086283,5.86832327204746,5.88116424200818,351998.331421046,0.0,1.0
2003-10-13,46.06,46.29,45.68,45.68,44489,5.91455076390604,5.94408499481569,5.86575507805532,5.86575507805532,346461.366517498,0.0,1.0
2003-10-14,46.05,46.15,45.75,45.9,78089,5.91326666690997,5.92610763687068,5.87474375702782,5.89400521196889,608123.842972081,0.0,1.0
2003-10-15,47.27,47.6,46.1,46.3,188681,6.06992650043071,6.11230170130107,5.91968715189033,5.94536909181176,1469367.19404545,0.0,1.0
2003-10-16,47.73,48.41,47.08,47.15,198400,6.12899496225,6.21631355798288,6.04552865750535,6.05451733647785,1545054.62287468,0.0,1.0
2003-10-17,46.69,47.74,46.68,47.74,86193,5.99544887465855,6.13027905924608,5.99416477766248,6.13027905924608,671234.340269342,0.0,1.0
2003-10-20,46.92,47.17,45.5,46.6,85481,6.0249831055682,6.05708553046999,5.84264133212603,5.98389200169391,665689.58779209,0.0,1.0
2003-10-21,45.9,46.25,44.5,45.0,286993,5.89400521196889,5.9389486068314,5.71423163251886,5.77843648232244,2234979.14003364,0.0,1.0
2003-10-22,45.4,45.68,45.17,45.3,125600,5.82980036216531,5.86575507805532,5.80026613125566,5.81695939220459,978119.257223084,0.0,1.0
2003-10-23,44.8,45.25,44.55,45.25,116889,5.75275454240101,5.81053890722423,5.72065211749922,5.81053890722423,910281.702687493,0.0,1.0
2003-10-24,44.25,45.19,44.05,44.75,263393,5.68212920761707,5.8028343252478,5.65644726769564,5.74633405742065,2051192.40061911,0.0,1.0
2003-10-27,45.59,45.75,44.1,44.1,198000,5.85419820509067,5.87474375702782,5.66286775267599,5.66286775267599,1541939.59339308,0.0,1.0
2003-10-28,46.47,46.5,45.45,45.75,158993,5.96719874074498,5.97105103173319,5.83622084714567,5.87474375702782,1238169.70592094,0.0,1.0
2003-10-29,47.42,47.5,46.47,46.47,202593,6.08918795537178,6.09946073134036,5.96719874074498,5.96719874074498,1577707.91941558,0.0,1.0
2003-10-30,47.35,47.5,47.1,47.5,102489,6.08019927639928,6.09946073134036,6.04809685149749,6.09946073134036,798140.641349815,0.0,1.0
2003-10-31,47.05,47.5,46.54,47.35,210193,6.04167636651713,6.09946073134036,5.97618741971748,6.08019927639928,1636893.47956602,0.0,1.0
2003-11-03,48.0,48.0,46.85,46.85,167481,6.16366558114394,6.16366558114394,6.0159944265957,6.0159944265957,1304270.63152054,0.0,1.0
2003-11-04,47.88,48.25,47.7,47.9,193081,6.14825641719108,6.19576800604573,6.12514267126179,6.15082461118322,1503632.51834308,0.0,1.0
2003-11-05,47.73,47.99,47.32,47.78,121481,6.12899496225,6.16238148414787,6.07634698541107,6.13541544723036,946042.241136286,0.0,1.0
2003-11-06,47.7,47.87,47.25,47.68,231600,6.12514267126179,6.14697232019501,6.06735830643857,6.12257447726965,1803602.06984766,0.0,1.0
2003-11-07,48.05,48.05,47.5,47.85,128681,6.1700860661243,6.1700860661243,6.09946073134036,6.14440412620286,1002112.77180512,0.0,1.0
2003-11-10,47.3,47.84,47.11,47.7,118993,6.07377879141892,6.14312002920679,6.04938094849356,6.12514267126179,926666.757760721,0.0,1.0
2003-11-11,47.0,47.23,46.8,47.05,99481,6.03525588153677,6.06479011244642,6.00957394161534,6.04167636651713,774715.619648166,0.0,1.0
2003-11-12,47.55,47.65,46.99,47.0,119481,6.10588121632071,6.11872218628143,6.0339717845407,6.03525588153677,930467.093728276,0.0,1.0
2003-11-13,47.29,47.6,47.21,47.55,145793,6.07249469442285,6.11230170130107,6.06222191845428,6.10588121632071,1135373.73302807,0.0,1.0
2003-11-14,46.58,47.29,46.5,47.2,189881,5.98132380770176,6.07249469442285,5.97105103173319,6.06093782145821,1478712.28249026,0.0,1.0
2003-11-17,46.45,46.54,45.6,45.8,244800,5.96463054675283,5.97618741971748,5.85548230208674,5.88116424200818,1906398.04274053,0.0,1.0
2003-11-18,46.58,46.9,46.4,46.4,125689,5.98132380770176,6.02241491157606,5.95821006177247,5.95821006177247,978812.351282741,0.0,1.0
2003-11-19,46.27,46.64,46.07,46.5,158681,5.94151680082354,5.98902838967819,5.91583486090211,5.97105103173319,1235739.98292529,0.0,1.0
2003-11-20,45.65,46.2,45.39,46.15,205600,5.8619027870671,5.93252812185104,5.82851626516924,5.92610763687068,1601125.15354352,0.0,1.0
2003-11-21,46.05,46.35,45.65,45.75,81481,5.91326666690997,5.95178957679212,5.8619027870671,5.87474375702782,634539.292976068,0.0,1.0
2003-11-24,47.0,47.0,46.2,46.2,74281,6.03525588153677,6.03525588153677,5.93252812185104,5.93252812185104,578468.762307229,0.0,1.0
2003-11-25,46.99,47.07,46.57,46.9,90800,6.0339717845407,6.04424456050928,5.98003971070569,6.02241491157606,707111.692323695,0.0,1.0
2003-11-26,46.86,47.01,46.66,47.0,51200,6.01727852359177,6.03653997853285,5.99159658367034,6.03525588153677,398723.773645079,0.0,1.0
2003-11-28,47.3,47.3,46.69,46.85,24489,6.07377879141892,6.07377879141892,5.99544887465855,6.0159944265957,190709.89243739,0.0,1.0
2003-12-01,47.9,47.99,47.3,47.3,156889,6.15082461118322,6.16238148414787,6.07377879141892,6.07377879141892,1221784.65084771,0.0,1.0
2003-12-02,48.15,48.34,47.4,47.5,186681,6.18292703608501,6.20732487901038,6.08661976137964,6.09946073134036,1453792.04663744,0.0,1.0
2003-12-03,47.82,48.15,47.66,48.05,146193,6.14825641719108,6.19068478644397,6.12768508664422,6.17782770485218,1137062.08486241,0.06,1.0
2003-12-04,47.29,47.75,47.2,47.75,75881,6.08011388475462,6.13925646007683,6.06854251132202,6.13925646007683,590188.367852393,0.0,1.0
2003-12-05,47.01,47.27,46.89,47.19,42193,6.04411405629763,6.07754246843627,6.02868555838749,6.06725680316284,328169.341532083,0.0,1.0
2003-12-08,47.18,47.22,46.6,46.95,115289,6.06597109500366,6.07111392764038,5.99140002177132,6.03639980734256,896696.49505587,0.0,1.0
2003-12-09,46.65,47.4,46.59,47.3,84281,5.99782856256721,6.09425667450559,5.99011431361214,6.0813995929138,655522.012505996,0.0,1.0
2003-12-10,45.84,46.83,45.83,46.6,164489,5.89368620167376,6.02097130943242,5.89240049351458,5.99140002177132,1279364.98516983,0.0,1.0
2003-12-11,46.41,46.59,45.75,45.75,128489,5.96697156674692,5.99011431361214,5.88211482824115,5.88211482824115,999363.650940105,0.0,1.0
2003-12-12,46.87,46.87,46.17,46.5,142800,6.02611414206913,6.02611414206913,5.93611457092664,5.97854294017953,1110671.95911126,0.0,1.0
2003-12-15,46.93,47.38,46.75,47.12,71393,6.0338283910242,6.09168525818723,6.01068564415899,6.05825684604859,555281.534851753,0.0,1.0
2003-12-16,46.58,47.0,46.22,47.0,58993,5.98882860545296,6.04282834813845,5.94254311172254,6.04282834813845,458836.63083929,0.0,1.0
2003-12-17,47.44,47.44,46.53,46.8,112400,6.0993995071423,6.0993995071423,5.98240006465707,6.01711418495488,874226.387983934,0.0,1.0
2003-12-18,48.5,48.5,47.3,47.37,102993,6.23568457201521,6.23568457201521,6.0813995929138,6.09039955002805,801060.483786738,0.0,1.0
2003-12-19,48.39,48.45,47.78,48.4,73289,6.22154178226425,6.22925603121932,6.14311358455437,6.22282749042343,570028.271787852,0.0,1.0
2003-12-22,48.82,48.82,48.23,48.39,87393,6.27682723310892,6.27682723310892,6.20097045171739,6.22154178226425,679726.572287188,0.0,1.0
2003-12-23,48.55,48.75,48.36,48.75,80489,6.2421131128111,6.26782727599467,6.21768465778671,6.26782727599467,626028.538633798,0.0,1.0
2003-12-24,48.62,48.71,48.45,48.5,28593,6.25111306992535,6.26268444335796,6.22925603121932,6.23568457201521,222391.059711963,0.0,1.0
2003-12-26,48.67,48.73,48.5,48.62,16400,6.25754161072124,6.26525585967631,6.23568457201521,6.25111306992535,127556.163371321,0.0,1.0
2003-12-29,48.55,48.85,48.3,48.77,68993,6.2421131128111,6.28068435758645,6.20997040883164,6.27039869231303,536614.779236437,0.0,1.0
2003-12-30,48.44,48.62,48.32,48.62,46593,6.22797032306014,6.25111306992535,6.21254182515,6.25111306992535,362391.726826828,0.0,1.0
2003-12-31,48.26,48.5,48.12,48.4,68889,6.20482757619493,6.23568457201521,6.18682766196643,6.22282749042343,535805.886493107,0.0,1.0
2004-01-02,48.94,49.0,48.25,48.35,92089,6.29225573101906,6.29996997997413,6.20354186803575,6.21639894962753,716251.190774488,0.0,1.0
2004-01-05,50.0,50.0,48.92,49.15,122400,6.42854079589197,6.42854079589197,6.2896843147007,6.3192556023618,952004.536381081,0.0,1.0
2004-01-06,49.52,49.88,49.49,49.88,128800,6.36682680425141,6.41311229798183,6.36296967977387,6.41311229798183,1001782.55135525,0.0,1.0
2004-01-07,49.81,49.89,49.5,49.53,57881,6.40411234086758,6.41439800614101,6.36425538793305,6.36811251241058,450187.700737527,0.0,1.0
2004-01-08,49.9,49.95,49.56,49.91,64400,6.41568371430018,6.42211225509608,6.37196963688812,6.41696942245936,500891.275677628,0.0,1.0
2004-01-09,50.0,50.12,49.6,49.9,132281,6.42854079589197,6.44396929380211,6.37711246952483,6.41568371430018,1028857.1248123,0.0,1.0
2004-01-12,50.0,50.0,49.73,49.9,86489,6.42854079589197,6.42854079589197,6.39382667559415,6.41568371430018,672695.427672086,0.0,1.0
2004-01-13,49.95,49.97,49.6,49.75,98281,6.42211225509608,6.42468367141443,6.37711246952483,6.39639809191251,764411.420262002,0.0,1.0
2004-01-14,50.04,50.33,49.88,49.95,58993,6.43368362852868,6.47096916514486,6.41311229798183,6.42211225509608,458836.63083929,0.0,1.0
2004-01-15,50.19,50.19,49.81,49.85,126593,6.45296925091636,6.45296925091636,6.40411234086758,6.40925517350429,984616.914004005,0.0,1.0
2004-01-16,50.15,50.3,49.9,50.19,54593,6.44782641827964,6.46711204066732,6.41568371430018,6.45296925091636,424614.245544546,0.0,1.0
2004-01-20,50.94,50.95,49.95,50.15,222993,6.54939736285474,6.55068307101392,6.42211225509608,6.44782641827964,1734398.2645525,0.0,1.0
2004-01-21,50.9,50.98,50.59,50.94,113289,6.54425453021802,6.55454019549145,6.50439757728349,6.54939736285474,881140.865376441,0.0,1.0
2004-01-22,50.55,50.92,50.41,50.8,84993,6.49925474464678,6.54682594653638,6.48125483041828,6.53139744862624,661059.816671873,0.0,1.0
2004-01-23,50.31,50.79,50.12,50.5,103481,6.4683977488265,6.53011174046706,6.44396929380211,6.49282620385089,804856.057428518,0.0,1.0
2004-01-26,50.36,50.45,49.87,50.2,70593,6.47482628962239,6.486397663055,6.41182658982265,6.45425495907554,549059.282979981,0.0,1.0
2004-01-27,50.23,50.55,50.04,50.28,93689,6.45811208355307,6.49925474464678,6.43368362852868,6.46454062434896,728695.694518032,0.0,1.0
2004-01-28,50.14,50.98,50.0,50.5,215881,6.44654071012047,6.55454019549145,6.42854079589197,6.49282620385089,1679082.44541245,0.0,1.0
2004-01-29,50.56,50.65,50.05,50.3,139081,6.50054045280596,6.51211182623856,6.43496933668786,6.46711204066732,1081746.26572236,0.0,1.0
2004-01-30,51.5,51.53,50.21,50.75,186000,6.62139701976873,6.62525414424626,6.45554066723472,6.52496890783035,1446673.56018694,0.0,1.0
2004-02-02,50.75,51.76,50.66,51.49,168993,6.52496890783035,6.65482543190737,6.51339753439774,6.62011131160955,1314396.26320791,0.0,1.0
2004-02-03,50.52,50.8,50.44,50.7,112993,6.49539762016925,6.53139744862624,6.48511195489582,6.51854036703446,878838.632183884,0.0,1.0
2004-02-04,50.5,50.66,50.31,50.5,177393,6.49282620385089,6.51339753439774,6.4683977488265,6.49282620385089,1379729.90786151,0.0,1.0
2004-02-05,50.15,50.56,50.0,50.5,125481,6.44782641827964,6.50054045280596,6.42854079589197,6.49282620385089,975967.983902243,0.0,1.0
2004-02-06,50.39,50.4,49.9,50.0,131289,6.47868341409993,6.4799691222591,6.41568371430018,6.42854079589197,1021141.5324913,0.0,1.0
2004-02-09,49.54,50.57,49.53,50.3,130889,6.36939822056976,6.50182616096514,6.36811251241058,6.46711204066732,1018030.40655542,0.0,1.0
2004-02-10,49.45,49.6,49.02,49.55,221289,6.35782684713716,6.37711246952483,6.30254139629249,6.37068392872894,1721144.86806563,0.0,1.0
2004-02-11,49.45,49.86,49.09,49.35,140489,6.35782684713716,6.41054088166347,6.31154135340674,6.34496976554537,1092697.42901668,0.0,1.0
2004-02-12,50.05,50.12,49.45,49.45,159689,6.43496933668786,6.44396929380211,6.35782684713716,6.35782684713716,1242031.4739392,0.0,1.0
2004-02-13,49.99,50.48,49.87,49.95,128089,6.42725508773279,6.49025478753253,6.41182658982265,6.42211225509608,996252.525004218,0.0,1.0
2004-02-17,50.39,50.39,49.9,49.9,58281,6.47868341409993,6.47868341409993,6.41568371430018,6.41568371430018,453298.826673413,0.0,1.0
2004-02-18,50.08,50.66,49.95,50.33,56889,6.4388264611654,6.51339753439774,6.42211225509608,6.47096916514486,442472.10841653,0.0,1.0
2004-02-19,49.62,50.52,49.6,50.25,73481,6.37968388584319,6.49539762016925,6.37711246952483,6.46068349987143,571521.612237077,0.0,1.0
2004-02-20,49.7,49.86,49.25,49.7,72193,6.38996955111662,6.41054088166347,6.33211268395359,6.38996955111662,561503.786723524,0.0,1.0
2004-02-23,49.01,49.93,48.91,49.6,81689,6.30125568813331,6.41954083877772,6.28839860654152,6.37711246952483,635361.916441455,0.0,1.0
2004-02-24,49.0,49.64,48.8,49.02,81393,6.29996997997413,6.38225530216155,6.27425581679056,6.30254139629249,633059.6832489,0.0,1.0
2004-02-25,49.61,49.83,48.8,48.9,92800,6.37839817768401,6.40668375718594,6.27425581679056,6.28711289838235,721781.217125526,0.0,1.0
2004-02-26,49.84,49.97,49.48,49.5,53081,6.40796946534511,6.42468367141443,6.36168397161469,6.36425538793305,412854.189506897,0.0,1.0
2004-02-27,49.65,49.95,49.24,49.95,107793,6.38354101032072,6.42211225509608,6.33082697579441,6.42211225509608,838393.995017369,0.0,1.0
2004-03-01,25.1,25.27,24.7,24.71,301600,6.45425495907554,6.4979690364876,6.35139830634126,6.35396972265962,1172894.47782898,0.0,2.0
2004-03-02,24.92,25.67,24.77,25.17,144800,6.40796946534511,6.60082568922187,6.36939822056976,6.47225487330403,563113.794395346,0.0,1.0
2004-03-03,24.74,24.85,24.35,24.8,219200,6.36168397161469,6.38996955111662,6.26139873519878,6.37711246952483,852448.506432733,0.0,1.0
2004-03-04,24.75,24.8,24.4,24.65,250044,6.36425538793305,6.37711246952483,6.27425581679056,6.33854122474948,972397.966890813,0.0,1.0
2004-03-05,24.99,25.14,24.6,24.68,137452,6.42596937957361,6.46454062434896,6.3256841431577,6.34625547370455,534538.102674234,0.0,1.0
2004-03-08,24.45,24.87,24.44,24.87,169363,6.28711289838235,6.39511238375333,6.28454148206399,6.39511238375333,658637.027349301,0.0,1.0
2004-03-09,24.31,24.47,24.26,24.4,139200,6.25111306992535,6.29225573101906,6.23825598833357,6.27425581679056,541335.912844144,0.0,1.0
2004-03-10,24.25,24.55,24.2,24.5,241867,6.25111306992535,6.32844642749144,6.23822417699767,6.31555753456376,938276.861159071,0.06,1.0
2004-03-11,23.62,24.25,23.61,24.25,192563,6.08871301903657,6.25111306992535,6.08613524045103,6.25111306992535,747011.403851596,0.0,1.0
2004-03-12,24.15,24.17,23.55,23.62,105067,6.22533528406999,6.23049084124106,6.07066856893781,6.08871301903657,407587.372280634,0.0,1.0
2004-03-15,23.55,24.25,23.54,24.1,217630,6.07066856893781,6.25111306992535,6.06809079035228,6.21244639114231,844254.045793964,0.0,1.0
2004-03-16,23.58,23.85,23.52,23.55,126044,6.07840190469442,6.1480019265039,6.06293523318121,6.07066856893781,488963.639884457,0.0,1.0
2004-03-17,23.94,24.06,23.7,23.75,134430,6.17120193377373,6.20213527680016,6.10933524772086,6.12222414064854,521495.526242165,0.0,1.0
2004-03-18,23.9,24.05,23.47,24.02,138252,6.16089081943158,6.19955749821463,6.05004634025352,6.19182416245802,536322.245734077,0.0,1.0
2004-03-19,23.57,23.95,23.5,23.95,364830,6.07582412610889,6.17377971235926,6.05777967601013,6.17377971235926,1415288.34961637,0.0,1.0
2004-03-22,23.06,23.41,22.99,23.32,168385,5.94435741824654,6.03457966874031,5.92631296814779,6.01137966147048,653217.467725114,0.0,1.0
2004-03-23,23.19,23.37,23.05,23.26,86430,5.97786853985851,6.02426855439816,5.941779639661,5.99591298995726,335288.688039205,0.0,1.0
2004-03-24,23.14,23.46,23.14,23.14,114963,5.96497964693083,6.04746856166799,5.96497964693083,5.96497964693083,445977.015423477,0.0,1.0
2004-03-25,23.8,23.94,23.25,23.29,213630,6.13511303357622,6.17120193377373,5.99333521137173,6.00364632571387,828736.80927705,0.0,1.0
2004-03-26,24.39,24.39,23.8,23.9,349067,6.28720197012286,6.28720197012286,6.13511303357622,6.16089081943158,1354138.79981235,0.0,1.0
2004-03-29,25.44,25.57,24.41,24.41,453363,6.55786872160416,6.59137984321613,6.29235752729393,6.29235752729393,1758735.22475435,0.0,1.0
2004-03-30,25.5,25.5,25.15,25.3,257067,6.57333539311738,6.57333539311738,6.48311314262361,6.52177982140665,997242.359923341,0.0,1.0
2004-03-31,25.64,25.82,25.26,25.5,406163,6.60942429331489,6.65582430785454,6.51146870706451,6.57333539311738,1575631.83385477,0.0,1.0
2004-04-01,26.17,26.32,25.8,25.8,201067,6.74604655834831,6.78471323713135,6.65066875068347,6.65066875068347,780001.048686554,0.0,1.0
2004-04-02,26.59,26.75,26.47,26.5,174430,6.85431325894083,6.89555771630941,6.82337991591439,6.831113251671,676667.891411299,0.0,1.0
2004-04-05,26.71,26.92,26.47,26.5,168000,6.88524660196726,6.93937995226352,6.82337991591439,6.831113251671,651723.933710361,0.0,1.0
2004-04-06,26.69,26.8,26.42,26.6,137600,6.88009104479619,6.90844660923709,6.81049102298671,6.85689103752636,533792.936181819,0.0,1.0
2004-04-07,26.61,26.81,26.34,26.7,139378,6.8594688161119,6.91102438782262,6.78986879430242,6.88266882338173,540690.347813587,0.0,1.0
2004-04-08,26.85,26.91,26.62,26.77,127467,6.92133550216477,6.93680217367799,6.86204659469744,6.90071327348048,494483.896775349,0.0,1.0
2004-04-12,26.95,27.2,26.71,26.9,169185,6.94711328802013,7.01155775265854,6.88524660196726,6.93422439509245,656320.915028497,0.0,1.0
2004-04-13,26.61,27.1,26.61,26.9,271378,6.8594688161119,6.98577996680318,6.8594688161119,6.93422439509245,1052759.15287173,0.0,1.0
2004-04-14,26.72,26.94,26.44,26.62,160385,6.8878243805528,6.9445355094346,6.81564658015778,6.86204659469744,622182.994691287,0.0,1.0
2004-04-15,26.72,26.98,26.51,26.73,192800,6.8878243805528,6.95484662377674,6.83369103025654,6.89040215913833,747930.800115224,0.0,1.0
2004-04-16,26.8,26.88,26.31,26.65,152800,6.90844660923709,6.92906883792138,6.78213545854581,6.86977993045404,592758.43494609,0.0,1.0
2004-04-19,27.0,27.0,26.39,26.9,82963,6.96000218094781,6.96000218094781,6.8027576872301,6.93422439509245,321839.123288171,0.0,1.0
2004-04-20,27.3,27.35,26.97,26.99,366785,7.0373355385139,7.05022443144158,6.9522688451912,6.95742440236228,1422872.39896402,0.0,1.0
2004-04-21,27.75,28.9,27.55,27.55,808178,7.15333557486303,7.4497801121997,7.1017800031523,7.1017800031523,3135172.2934415,0.0,1.0
2004-04-22,27.7,27.81,27.6,27.75,436267,7.14044668193535,7.16880224637625,7.11466889607999,7.15333557486303,1692414.55588106,0.0,1.0
2004-04-23,27.62,27.85,27.6,27.85,358163,7.11982445325106,7.17911336071839,7.11466889607999,7.17911336071839,1389424.99565181,0.0,1.0
2004-04-26,27.0,27.45,26.93,27.32,445363,6.96000218094781,7.07600221729694,6.94195773084906,7.04249109568497,1727700.75172052,0.0,1.0
2004-04-27,27.21,27.45,26.94,27.0,304000,7.01413553124407,7.07600221729694,6.9445355094346,6.96000218094781,1179309.97528542,0.0,1.0
2004-04-28,27.04,27.29,26.8,27.0,281452,6.97031329528996,7.03475775992836,6.90844660923709,6.96000218094781,1091839.31303957,0.0,1.0
2004-04-29,26.56,27.16,26.38,27.12,121867,6.84657992318422,7.00124663831639,6.80017990864457,6.99093552397425,472759.76565167,0.0,1.0
2004-04-30,26.5,26.7,26.3,26.55,163585,6.831113251671,6.88266882338173,6.77955767996028,6.84400214459868,634596.783904818,0.0,1.0
2004-05-03,26.53,26.59,26.2,26.5,273185,6.83884658742761,6.85431325894083,6.75377989410491,6.831113251671,1059769.06446824,0.0,1.0
2004-05-04,26.54,26.95,26.47,26.53,445600,6.84142436601315,6.94711328802013,6.82337991591439,6.83884658742761,1728620.14798415,0.0,1.0
2004-05-05,27.05,27.14,26.54,26.54,204385,6.97289107387549,6.99609108114532,6.84142436601315,6.84142436601315,792872.596377334,0.0,1.0
2004-05-06,26.58,26.9,26.2,26.9,288000,6.85173548035529,6.93422439509245,6.75377989410491,6.93422439509245,1117241.02921776,0.0,1.0
2004-05-07,25.91,26.71,25.89,26.33,119378,6.67902431512436,6.88524660196726,6.67386875795329,6.78729101571688,463104.165229021,0.0,1.0
2004-05-10,25.78,26.06,25.14,25.89,212385,6.64551319351239,6.71769099390741,6.48053536403807,6.67386875795329,823907.069411161,0.0,1.0
2004-05-11,26.28,26.28,25.58,25.78,297867,6.7744021227892,6.7744021227892,6.59395762180167,6.64551319351239,1155518.17239586,0.0,1.0
2004-05-12,25.8,26.1,25.35,26.1,286430,6.65066875068347,6.72800210824955,6.53466871433434,6.72800210824955,1111150.51388487,0.0,1.0
2004-05-13,26.05,26.29,25.6,25.6,199200,6.71511321532187,6.77697990137474,6.59911317897274,6.59911317897274,772758.378542285,0.0,1.0
2004-05-14,25.93,26.29,25.82,26.11,253185,6.68417987229544,6.77697990137474,6.65582430785454,6.73057988683509,982182.881883677,0.0,1.0
2004-05-17,25.92,26.39,25.7,25.8,255852,6.6816020937099,6.8027576872301,6.6248909648281,6.65066875068347,992528.999331329,0.0,1.0
2004-05-18,25.96,26.4,25.95,26.1,235378,6.69191320805205,6.80533546581564,6.68933542946651,6.72800210824955,913104.024219507,0.0,1.0
2004-05-19,25.75,26.54,25.73,26.0,178844,6.63777985775578,6.84142436601315,6.63262430058471,6.70222432239419,693791.161907714,0.0,1.0
2004-05-20,25.9,26.17,25.72,25.9,107763,6.67644653653883,6.74604655834831,6.63004652199917,6.67644653653883,418045.989693033,0.0,1.0
2004-05-21,26.38,26.39,25.77,25.91,229363,6.80017990864457,6.8027576872301,6.64293541492686,6.67902431512436,889769.979807199,0.0,1.0
2004-05-24,26.41,26.55,26.19,26.31,146963,6.80791324440117,6.84400214459868,6.75120211551938,6.78213545854581,570114.907558785,0.0,1.0
2004-05-25,26.49,26.82,26.15,26.41,187585,6.82853547308546,6.91360216640816,6.74089100117723,6.80791324440117,727700.203006298,0.0,1.0
2004-05-26,26.75,26.75,26.21,26.35,200978,6.89555771630941,6.89555771630941,6.75635767269045,6.79244657288796,779655.790174053,0.0,1.0
2004-05-27,26.74,26.9,26.5,26.75,192267,6.89297993772387,6.93422439509245,6.831113251671,6.89555771630941,745863.128349345,0.0,1.0
2004-05-28,27.01,27.07,26.57,26.74,273985,6.96257995953335,6.97804663104657,6.84915770176975,6.89297993772387,1062872.51177163,0.0,1.0
2004-06-01,27.11,27.25,26.77,26.77,199052,6.98835774538871,7.02444664558622,6.90071327348048,6.90071327348048,772184.240791159,0.0,1.0
2004-06-02,27.44,27.52,27.12,27.31,253363,7.07342443871141,7.0940466673957,6.99093552397425,7.03991331709944,982873.398908679,0.0,1.0
2004-06-03,26.88,27.3,26.88,27.3,191230,6.92906883792138,7.0373355385139,6.92906883792138,7.0373355385139,741840.284782335,0.0,1.0
2004-06-04,27.15,27.36,26.8,26.93,155200,6.99866885973086,7.05280221002712,6.90844660923709,6.94195773084906,602068.776856238,0.0,1.0
2004-06-07,27.87,27.88,27.21,27.4,157067,7.18426891788946,7.186846696475,7.01413553124407,7.06311332436926,609311.447000508,0.0,1.0
2004-06-08,28.0,28.12,27.45,27.62,307644,7.21778003950144,7.24871338252787,7.07600221729694,7.11982445325106,1193446.17775232,0.0,1.0
2004-06-09,27.55,27.98,27.54,27.9,142163,7.1017800031523,7.21262448233036,7.09920222456677,7.19200225364607,551494.223738489,0.0,1.0
2004-06-10,27.95,28.12,27.6,27.65,173363,7.20489114657375,7.24871338252787,7.11466889607999,7.12755778900767,672528.668570413,0.0,1.0
2004-06-14,27.74,27.93,27.63,27.7,206163,7.16622446779071,7.21530819702215,7.13780757191988,7.15589105111041,798043.885689658,0.06,1.0
2004-06-15,29.08,29.25,27.7,27.76,508385,7.51239392658089,7.55631094747218,7.15589105111041,7.17139117613086,1967926.06251528,0.0,1.0
2004-06-16,29.72,29.79,28.852,29.0,463644,7.67772859346575,7.69581207265628,7.45349345150316,7.49172709322028,1794736.49169199,0.0,1.0
2004-06-17,29.41,29.65,29.1,29.55,527200,7.5976446141934,7.65964511427522,7.51756063492104,7.63381157257446,2040757.73313149,0.0,1.0
2004-06-18,29.45,29.76,29.38,29.4,298785,7.6079780308737,7.68806201014606,7.58989455168317,7.59506126002332,1156577.76800776,0.0,1.0
2004-06-21,28.97,29.4,28.89,29.4,241985,7.48397703071005,7.59506126002332,7.46331019734945,7.59506126002332,936708.573694659,0.0,1.0
2004-06-22,29.53,29.65,28.94,29.05,365185,7.62864486423431,7.65964511427522,7.47622696819983,7.50464386407066,1413607.952909,0.0,1.0
2004-06-23,29.96,30.18,29.37,29.7,369185,7.73972909354757,7.79656288528925,7.58731119751309,7.6725618851256,1429091.69898739,0.0,1.0
2004-06-24,29.86,30.18,29.75,30.18,265067,7.71389555184681,7.79656288528925,7.68547865597598,7.79656288528925,1026057.53043999,0.0,1.0
2004-06-25,30.18,30.3,29.87,29.98,581067,7.79656288528925,7.82756313533016,7.71647890601689,7.74489580188773,2249273.47063262,0.0,1.0
2004-06-28,30.09,30.29,29.98,30.07,371467,7.77331269775856,7.82497978116008,7.74489580188773,7.76814598941841,1437925.17612511,0.0,1.0
2004-06-29,30.91,30.98,30.07,30.15,347230,7.98514773970479,8.00323121889532,7.76814598941841,7.78881282277902,1344105.28769964,0.0,1.0
2004-06-30,30.9,31.0,30.67,30.75,437363,7.98256438553471,8.00839792723547,7.92314723962297,7.94381407298358,1693004.40902046,0.0,1.0
2004-07-01,30.76,30.9,30.36,30.75,370163,7.94639742715365,7.98256438553471,7.84306326035061,7.94381407298358,1432877.47490355,0.0,1.0
2004-07-02,30.18,30.61,29.9,30.55,344563,7.79656288528925,7.90764711460251,7.72422896852712,7.89214698958206,1333781.50000187,0.0,1.0
2004-07-06,29.99,30.41,29.99,30.18,278963,7.7474791560578,7.85598003120099,7.7474791560578,7.79656288528925,1079848.06431631,0.0,1.0
2004-07-07,30.1,30.47,29.91,30.1,483763,7.77589605192864,7.87148015622145,7.72681232269719,7.77589605192864,1872615.86352976,0.0,1.0
2004-07-08,30.5,30.7,29.94,30.23,328385,7.87923021873168,7.93089730213319,7.73456238520742,7.80947965613962,1271157.48898783,0.0,1.0
2004-07-09,30.74,31.1,30.5,30.5,295644,7.9412307188135,8.03423146893623,7.87923021873168,7.87923021873168,1144419.15639971,0.0,1.0
2004-07-12,30.58,30.74,30.16,30.74,278667,7.89989705209228,7.9412307188135,7.79139617694909,7.9412307188135,1078702.26710651,0.0,1.0
2004-07-13,30.7,31.03,30.56,30.58,354163,7.93089730213319,8.0161479897457,7.89473034375213,7.89989705209228,1370942.49059,0.0,1.0
2004-07-14,30.66,30.91,30.35,30.55,342430,7.92056388545289,7.98514773970479,7.84047990618054,7.89214698958206,1325524.79240557,0.0,1.0
2004-07-15,30.68,30.76,30.5,30.66,512563,7.92573059379304,7.94639742715365,7.87923021873168,7.92056388545289,1984098.83529415,0.0,1.0
2004-07-16,30.39,30.87,30.39,30.68,219852,7.85081332286084,7.97481432302449,7.85081332286084,7.92573059379304,851033.13570642,0.0,1.0
2004-07-19,30.4,30.53,30.24,30.49,261452,7.85339667703092,7.8869802812419,7.8120630103097,7.8766468645616,1012064.09492165,0.0,1.0
2004-07-20,30.4,30.63,30.3,30.5,417600,7.85339667703092,7.91281382294266,7.82756313533016,7.87923021873168,1616503.09058367,0.0,1.0
2004-07-21,31.85,31.94,30.45,30.45,912800,8.22798303169193,8.25123321922261,7.8663134478813,7.8663134478813,3533390.85508806,0.0,1.0
2004-07-22,31.71,32.12,31.162,31.86,400030,8.19181607331087,8.29773359428398,8.0502482647907,8.23056638586201,1548490.73593435,0.0,1.0
2004-07-23,30.91,31.6,30.86,31.6,416563,7.98514773970479,8.16339917744003,7.97223096885441,8.16339917744003,1612488.92941285,0.0,1.0
2004-07-26,30.62,31.45,30.28,30.92,413185,7.91023046877259,8.12464886488889,7.82239642699001,7.98773109387487,1599412.90584965,0.0,1.0
2004-07-27,30.41,30.62,30.28,30.62,481985,7.85598003120099,7.91023046877259,7.82239642699001,7.91023046877259,1865733.33839792,0.0,1.0
2004-07-28,30.53,30.84,29.94,30.45,233778,7.8869802812419,7.96706426051426,7.73456238520742,7.8663134478813,904939.797678327,0.0,1.0
2004-07-29,30.9,30.99,30.56,30.6,247644,7.98256438553471,8.0058145730654,7.89473034375213,7.90506376043244,958614.203459058,0.0,1.0
2004-07-30,30.84,30.87,30.3,30.75,192030,7.96706426051426,7.97481432302449,7.82756313533016,7.94381407298358,743335.939858195,0.0,1.0
2004-08-02,30.9,30.9,30.23,30.8,207763,7.98256438553471,7.98256438553471,7.80947965613962,7.95673084383396,804237.384121013,0.0,1.0
2004-08-03,30.5,30.8,30.21,30.8,193067,7.87923021873168,7.95673084383396,7.80431294779947,7.95673084383396,747350.101029016,0.0,1.0
2004-08-04,30.7,30.75,30.22,30.5,157867,7.93089730213319,7.94381407298358,7.80689630196955,7.87923021873168,611093.135539206,0.0,1.0
2004-08-05,30.0,30.72,29.87,30.72,264800,7.75006251022788,7.93606401047335,7.71647890601689,7.93606401047335,1025023.99038926,0.0,1.0
2004-08-06,28.94,29.9,28.75,29.9,212030,7.47622696819983,7.72422896852712,7.42714323896838,7.72422896852712,820754.670250133,0.0,1.0
2004-08-09,28.83,29.21,28.75,28.94,330963,7.44781007232899,7.54597753079188,7.42714323896838,7.47622696819983,1281136.76333535,0.0,1.0
2004-08-10,29.52,29.64,28.88,28.88,421867,7.62606151006423,7.65706176010514,7.46072684317937,7.46072684317937,1633020.37671279,0.0,1.0
2004-08-11,28.93,29.35,28.51,29.35,330578,7.47364361402975,7.58214448917294,7.36514273888656,7.58214448917294,1279646.45277531,0.0,1.0
2004-08-12,28.61,28.93,28.19,28.93,241363,7.39097628058732,7.47364361402975,7.28247540544413,7.47364361402975,934300.851179469,0.0,1.0
2004-08-13,28.7,28.84,28.51,28.6,178163,7.414226468118,7.45039342649907,7.36514273888656,7.38839292641724,689657.663140945,0.0,1.0
2004-08-16,28.74,29.0,28.4,28.7,212652,7.42455988479831,7.49172709322028,7.33672584301572,7.414226468118,823162.392765322,0.0,1.0
2004-08-17,28.83,29.29,28.73,28.8,129363,7.44781007232899,7.56664436415248,7.42197653062823,7.44006000981876,500755.960984615,0.0,1.0
2004-08-18,29.12,29.14,28.39,28.63,205867,7.52272734326119,7.52789405160135,7.33414248884565,7.39614298892747,796898.088479858,0.0,1.0
2004-08-19,28.71,29.22,28.57,29.15,158578,7.41680982228808,7.54856088496195,7.38064286390702,7.53047740577142,613845.371404639,0.0,1.0
2004-08-20,29.14,29.16,28.55,28.71,148000,7.52789405160135,7.5330607599415,7.37547615556686,7.41680982228808,572898.604900342,0.0,1.0
2004-08-23,29.25,29.5,29.2,29.25,161185,7.55631094747218,7.62089480172408,7.5433941766218,7.55631094747218,623936.902911228,0.0,1.0
2004-08-24,29.35,29.6,29.15,29.5,160267,7.58214448917294,7.64672834342484,7.53047740577142,7.62089480172408,620383.383186238,0.0,1.0
2004-08-25,29.36,29.55,29.02,29.26,110667,7.58472784334302,7.63381157257446,7.49689380156043,7.55889430164226,428384.931814231,0.0,1.0
2004-08-26,28.95,29.32,28.93,29.25,148385,7.4788103223699,7.57439442666271,7.47364361402975,7.55631094747218,574388.915460388,0.0,1.0
2004-08-27,29.02,29.24,28.8,28.84,158963,7.49689380156043,7.5537275933021,7.44006000981876,7.45039342649907,615335.681964684,0.0,1.0
2004-08-30,28.8,29.1,28.57,28.81,117778,7.44006000981876,7.51756063492104,7.38064286390702,7.44264336398884,455911.161405085,0.0,1.0
2004-08-31,28.55,28.94,28.16,28.87,219467,7.37547615556686,7.47622696819983,7.2747253429339,7.4581434890093,849542.825146376,0.0,1.0
2004-09-01,28.55,28.9,28.52,28.7,155230,7.37547615556686,7.46589355151952,7.36772609305664,7.414226468118,600885.475937029,0.0,1.0
2004-09-02,29.24,29.29,28.43,28.46,195644,7.5537275933021,7.56664436415248,7.34447590552595,7.35222596803618,757325.504440018,0.0,1.0
2004-09-03,28.72,29.0,28.63,28.99,107052,7.41939317645816,7.49172709322028,7.39614298892747,7.48914373905021,414391.496295888,0.0,1.0
2004-09-07,29.19,29.24,28.9,28.9,221985,7.54081082245173,7.5537275933021,7.46589355151952,7.46589355151952,859289.84330272,0.0,1.0
2004-09-08,29.28,29.44,29.2,29.2,149778,7.56406100998241,7.60539467670363,7.5433941766218,7.5433941766218,579781.130032186,0.0,1.0
2004-09-09,29.68,29.75,29.24,29.29,165778,7.66739517678545,7.68547865597598,7.5537275933021,7.56664436415248,641716.114345736,0.0,1.0
2004-09-10,30.0,30.11,29.49,29.8,429067,7.75006251022788,7.77847940609871,7.618311447554,7.69839542682636,1660891.11965389,0.0,1.0
2004-09-13,30.18,30.56,30.05,30.15,201452,7.79656288528925,7.89473034375213,7.76297928107826,7.78881282277902,779807.903745836,0.0,1.0
2004-09-14,30.15,30.25,29.82,30.0,146430,7.80431294779947,7.83019789953347,7.71889260707729,7.76548552019848,565695.472430386,0.06,1.0
2004-09-15,30.3,30.35,29.81,30.05,210430,7.84314037540047,7.85608285126746,7.71630411190389,7.77842799606548,812943.374059455,0.0,1.0
2004-09-16,30.54,30.82,30.3,30.3,202785,7.90526425956205,7.97774212441724,7.84314037540047,7.84314037540047,783408.839560171,0.0,1.0
2004-09-17,30.7,30.95,30.26,30.75,235052,7.94668018233645,8.01139256167143,7.83278639470687,7.95962265820344,908064.277714314,0.0,1.0
2004-09-20,30.55,30.91,30.4,30.7,200830,7.90785275473545,8.00103858097783,7.86902532713446,7.94668018233645,775856.188815095,0.0,1.0
2004-09-21,30.62,30.9,30.52,30.7,128030,7.92597222094925,7.99845008580443,7.90008726921525,7.94668018233645,494611.700712028,0.0,1.0
2004-09-22,30.31,30.61,30.2,30.61,243763,7.84572887057386,7.92338372577585,7.81725542366647,7.92338372577585,941717.035075109,0.0,1.0
2004-09-23,29.77,30.2,29.72,30.2,235467,7.70595013121029,7.81725542366647,7.69300765534329,7.81725542366647,909667.525826441,0.0,1.0
2004-09-24,29.6,29.97,29.53,29.77,156800,7.6619457132625,7.75772003467828,7.6438262470487,7.70595013121029,605757.358991221,0.0,1.0
2004-09-27,29.47,29.72,29.1,29.49,167763,7.62829527600831,7.69300765534329,7.53252095459253,7.63347226635511,648110.151890588,0.0,1.0
2004-09-28,29.7,29.76,29.29,29.35,112267,7.6878306649965,7.70336163603689,7.58170236288712,7.59723333392751,433715.315190481,0.0,1.0
2004-09-29,30.27,30.31,29.6,29.6,155200,7.83537488988027,7.84572887057386,7.6619457132625,7.6619457132625,599576.161450494,0.0,1.0
2004-09-30,30.32,30.41,30.08,30.1,221067,7.84831736574726,7.87161382230786,7.78619348158568,7.79137047193248,854036.7479599,0.0,1.0
2004-10-01,30.45,30.57,30.25,30.57,376800,7.88196780300146,7.91302974508225,7.83019789953347,7.91302974508225,1455672.02084115,0.0,1.0
2004-10-04,30.79,30.99,30.55,30.65,299200,7.96997663889704,8.02174654236503,7.90785275473545,7.93373770646945,1155883.9401159,0.0,1.0
2004-10-05,30.65,30.85,30.46,30.81,223200,7.93373770646945,7.98550760993744,7.88455629817486,7.97515362924384,862277.056931381,0.0,1.0
2004-10-06,31.0,31.0,30.54,30.65,145630,8.02433503753843,8.02433503753843,7.90526425956205,7.93373770646945,562604.873660023,0.0,1.0
2004-10-07,30.88,31.06,30.69,30.9,240444,7.99327309545764,8.03986600857883,7.94409168716305,7.99845008580443,928894.913426563,0.0,1.0
2004-10-08,30.46,30.93,30.4,30.75,242578,7.88455629817486,8.00621557132463,7.86902532713446,7.95962265820344,937139.085646508,0.0,1.0
2004-10-11,30.24,30.55,30.12,30.42,114844,7.82760940436007,7.90785275473545,7.79654746227927,7.87420231748126,443670.906479514,0.0,1.0
2004-10-12,30.57,30.76,29.97,30.15,178785,7.91302974508225,7.96221115337684,7.75772003467828,7.80431294779947,690690.87644927,0.0,1.0
2004-10-13,30.74,30.86,30.62,30.65,327200,7.95703416303004,7.98809610511084,7.92597222094925,7.93373770646945,1264054.89707862,0.0,1.0
2004-10-14,30.56,31.08,30.56,30.71,297630,7.91044124990885,8.04504299892563,7.91044124990885,7.94926867750984,1149818.64002906,0.0,1.0
2004-10-15,30.4,30.85,30.36,30.66,242252,7.86902532713446,7.98550760993744,7.85867134644086,7.93632620164285,935879.666647585,0.0,1.0
2004-10-18,30.45,30.56,29.77,30.4,136267,7.88196780300146,7.91044124990885,7.70595013121029,7.86902532713446,526433.278301382,0.0,1.0
2004-10-19,30.29,30.75,30.1,30.5,210844,7.84055188022707,7.95962265820344,7.79137047193248,7.89491027886846,814542.758923118,0.0,1.0
2004-10-20,31.76,32.04,30.35,30.35,595852,8.22106067071679,8.29353853557198,7.85608285126746,7.85608285126746,2301924.3231482,0.0,1.0
2004-10-21,32.9,32.96,31.4,31.76,587052,8.51614912048433,8.53168009152473,8.12787484447441,8.22106067071679,2267927.7366742,0.0,1.0
2004-10-22,33.01,33.15,32.7,32.9,845363,8.54462256739173,8.58086149981932,8.46437921701635,8.51614912048433,3265847.31038836,0.0,1.0
2004-10-25,32.8,32.8,32.23,32.76,911230,8.49026416875034,8.49026416875034,8.34271994386657,8.47991018805674,3520307.89689777,0.0,1.0
2004-10-26,32.83,32.98,32.63,32.7,349630,8.49802965427054,8.53685708187153,8.44625975080255,8.46437921701635,1350707.56010268,0.0,1.0
2004-10-27,33.15,33.3,32.67,32.7,295852,8.58086149981932,8.61968892742031,8.45661373149615,8.46437921701635,1142949.78426193,0.0,1.0
2004-10-28,32.74,33.15,32.58,33.15,231378,8.47473319770994,8.58086149981932,8.43331727493555,8.58086149981932,893870.702861421,0.0,1.0
2004-10-29,32.92,32.98,32.54,32.7,170785,8.52132611083113,8.53685708187153,8.42296329424195,8.46437921701635,659784.888745636,0.0,1.0
2004-11-01,33.15,33.3,32.6,32.8,224652,8.58086149981932,8.61968892742031,8.43849426528235,8.49026416875034,867886.493699591,0.0,1.0
2004-11-02,32.86,33.49,32.79,33.25,283052,8.50579513979074,8.6688703357149,8.48767567357694,8.60674645155332,1093500.20393612,0.0,1.0
2004-11-03,33.25,33.5,33.13,33.25,149600,8.60674645155332,8.6714588308883,8.57568450947252,8.60674645155332,577941.97005795,0.0,1.0
2004-11-04,33.28,33.28,32.7,33.25,332000,8.61451193707351,8.61451193707351,8.46437921701635,8.60674645155332,1282598.4897008,0.0,1.0
2004-11-05,33.51,33.69,33.29,33.45,220000,8.6740473260617,8.72064023918289,8.61710043224691,8.65851635502131,849914.661849928,0.0,1.0
2004-11-08,33.37,33.5,33.05,33.4,144652,8.63780839363411,8.6714588308883,8.55497654808533,8.64557387915431,558826.616663253,0.0,1.0
2004-11-09,33.95,34.01,33.38,33.4,301452,8.78794111369128,8.80347208473168,8.64039688880751,8.64557387915431,1164583.97565447,0.0,1.0
2004-11-10,33.4,33.87,33.37,33.82,179585,8.64557387915431,8.76723315230408,8.63780839363411,8.75429067643709,693781.475219633,0.0,1.0
2004-11-11,33.49,33.8,33.32,33.55,174400,8.6688703357149,8.74911368609029,8.62486591776711,8.6844013067553,673750.531939216,0.0,1.0
2004-11-12,33.95,33.98,33.3,33.51,148030,8.78794111369128,8.79570659921148,8.61968892742031,8.6740473260617,571876.669971113,0.0,1.0
2004-11-15,33.93,33.93,33.58,33.9,164830,8.78276412334448,8.78276412334448,8.6921667922755,8.77499863782428,636779.244148744,0.0,1.0
2004-11-16,33.5,33.75,33.41,33.7,143852,8.6714588308883,8.73617121022329,8.64816237432771,8.72322873435629,555736.01789289,0.0,1.0
2004-11-17,33.93,34.36,33.6,33.6,239200,8.78276412334448,8.89406941580066,8.6973437826223,8.6973437826223,924089.032338649,0.0,1.0
2004-11-18,34.4,34.58,33.75,33.8,241867,8.90442339649426,8.95101630961545,8.73617121022329,8.74911368609029,934392.315989347,0.0,1.0
2004-11-19,34.05,34.39,33.9,34.36,318667,8.81382606542527,8.90183490132086,8.77499863782428,8.89406941580066,1231089.79794423,0.0,1.0
2004-11-22,33.56,33.9,33.4,33.9,255585,8.6869898019287,8.77499863782428,8.64557387915431,8.77499863782428,987388.358404153,0.0,1.0
2004-11-23,33.42,33.83,33.31,33.66,218252,8.65075086950111,8.75687917161049,8.62227742259371,8.71287475366269,843161.703536683,0.0,1.0
2004-11-24,33.48,33.88,33.27,33.6,160830,8.6662818405415,8.76982164747749,8.61192344190012,8.6973437826223,621326.250296927,0.0,1.0
2004-11-26,33.52,33.52,33.31,33.5,34400,8.6766358212351,8.6766358212351,8.62227742259371,8.6714588308883,132895.747125625,0.0,1.0
2004-11-29,33.27,33.65,33.0,33.45,190400,8.61192344190012,8.7102862584893,8.54203407221833,8.65851635502131,735562.507346482,0.0,1.0
2004-11-30,32.68,33.3,32.58,33.21,201185,8.45920222666954,8.61968892742031,8.43331727493555,8.59639247085972,777227.642019444,0.0,1.0
2004-12-01,32.65,33.09,32.54,32.93,368444,8.45143674114935,8.56533052877893,8.42296329424195,8.52391460600453,1423390.7166847,0.0,1.0
2004-12-02,32.7,33.1,32.69,32.72,286785,8.46437921701635,8.56791902395232,8.46179072184294,8.46955620736314,1107921.71044832,0.0,1.0
2004-12-03,32.91,33.02,32.4,32.55,255378,8.51873761565773,8.54721106256513,8.38672436181436,8.42555178941535,986588.665972322,0.0,1.0
2004-12-06,32.44,33.0,32.22,33.0,327467,8.41260931354835,8.55783314880073,8.35555709255635,8.55783314880073,1262750.84032392,0.06,1.0
2004-12-07,32.96,33.73,32.6,32.6,425985,8.54746001771128,8.74714279118329,8.45410183790618,8.45410183790618,1642647.70714418,0.0,1.0
2004-12-08,33.33,33.39,32.79,32.9,408030,8.64341148028874,8.65897117692292,8.50337421058109,8.53190032107709,1573411.1387632,0.0,1.0
2004-12-09,34.05,34.2,33.34,33.5,457630,8.83012783989894,8.86902708148439,8.6460047630611,8.68749728741892,1764674.5078357,0.0,1.0
2004-12-10,34.72,34.95,33.76,34.05,570044,9.00387778564731,9.06352328941168,8.75492263950038,8.83012783989894,2198155.96692677,0.0,1.0
2004-12-13,34.7,35.05,34.6,34.95,438578,8.99869122010259,9.08945611713532,8.97275839237895,9.06352328941168,1691207.77986051,0.0,1.0
2004-12-14,34.54,34.82,34.28,34.81,241630,8.95719869574476,9.02981061337095,8.8897733436633,9.02721733059859,931753.384455436,0.0,1.0
2004-12-15,34.74,34.86,34.45,34.65,192030,9.00906435119204,9.04018374446041,8.93385915079349,8.98572480624077,740490.01538293,0.0,1.0
2004-12-16,35.86,36.23,34.55,34.74,879230,9.29951202169679,9.39546348427426,8.95979197851713,9.00906435119204,3390413.14495201,0.0,1.0
2004-12-17,35.54,35.64,35.32,35.5,377778,9.21652697298115,9.24245980070479,9.15947475198915,9.20615384189169,1456755.90809422,0.0,1.0
2004-12-20,35.48,35.72,35.4,35.5,245244,9.20096727634697,9.2632060628837,9.18022101416806,9.20615384189169,945689.388806807,0.0,1.0
2004-12-21,35.0,35.48,32.23,35.48,315585,9.0764897032735,9.20096727634697,8.35815037532871,9.20096727634697,1216932.46630538,0.0,1.0
2004-12-22,35.35,35.59,35.09,35.2,167644,9.16725460030624,9.22949338684297,9.09982924822478,9.12835535872078,646454.762999822,0.0,1.0
2004-12-23,35.5,35.84,35.25,35.25,100385,9.20615384189169,9.29432545615207,9.1413217725826,9.1413217725826,387096.235974668,0.0,1.0
2004-12-27,34.96,35.45,34.9,35.38,119378,9.06611657218405,9.19318742802988,9.05055687554986,9.17503444862333,460335.453087452,0.0,1.0
2004-12-28,35.79,35.79,35.1,35.1,116178,9.28135904229025,9.28135904229025,9.10242253099714,9.10242253099714,447995.880889226,0.0,1.0
2004-12-29,35.68,36.15,35.59,35.7,283763,9.25283293179424,9.37471722209535,9.22949338684297,9.25801949733897,1094223.13302664,0.0,1.0
2004-12-30,35.65,35.88,35.43,35.74,374044,9.24505308347715,9.30469858724152,9.18800086248515,9.26839262842843,1442357.16978541,0.0,1.0
2004-12-31,35.67,35.96,35.59,35.85,182252,9.25023964902188,9.32544484942043,9.22949338684297,9.29691873892443,702784.910084725,0.0,1.0
2005-01-03,35.65,35.97,35.59,35.8,242578,9.24505308347715,9.3280381321928,9.22949338684297,9.28395232506261,935408.982719161,0.0,1.0
2005-01-04,34.73,35.77,33.91,35.62,268000,9.00647106841968,9.27617247674552,8.79382188108584,9.23727323516006,1033439.17160144,0.0,1.0
2005-01-05,34.08,34.73,33.99,34.73,405985,8.83790768821603,9.00647106841968,8.81456814326475,9.00647106841968,1565525.38090527,0.0,1.0
2005-01-06,34.37,34.52,33.91,34.09,354163,8.91311288861458,8.95201213020004,8.79382188108584,8.84050097098839,1365693.72138762,0.0,1.0
2005-01-07,34.35,34.5,34.01,34.47,196267,8.90792632306985,8.94682556465531,8.81975470880948,8.93904571633822,756828.380196644,0.0,1.0
2005-01-10,34.56,34.91,34.0,34.0,260178,8.96238526128949,9.05315015832223,8.81716142603712,8.81716142603712,1003276.6298094,0.0,1.0
2005-01-11,34.4,34.7,33.95,34.43,438785,8.92089273693167,8.99869122010259,8.8041950121753,8.92867258524876,1692005.99593709,0.0,1.0
2005-01-12,34.74,34.79,33.87,34.41,433363,9.00906435119204,9.02203076505386,8.78344874999638,8.92348601970403,1671098.13329372,0.0,1.0
2005-01-13,34.61,35.0,34.44,34.74,271230,8.97535167515131,9.0764897032735,8.93126586802112,9.00906435119204,1045894.42728903,0.0,1.0
2005-01-14,35.0,35.01,34.4,34.76,466044,9.0764897032735,9.07908298604587,8.92089273693167,9.01425091673677,1797119.87048441,0.0,1.0
2005-01-18,35.23,35.6,34.59,35.02,337452,9.13613520703787,9.23208666961533,8.97016510960658,9.08167626881823,1301254.1616987,0.0,1.0
2005-01-19,35.03,35.25,34.95,35.15,291052,9.08426955159059,9.1413217725826,9.06352328941168,9.11538894485896,1122330.36482442,0.0,1.0
2005-01-20,34.68,35.03,34.51,35.03,238252,8.99350465455786,9.08426955159059,8.94941884742767,9.08426955159059,918727.423553683,0.0,1.0
2005-01-21,34.27,34.92,34.27,34.75,129185,8.88718006089094,9.05574344109459,8.88718006089094,9.01165763396441,498152.385758703,0.0,1.0
2005-01-24,34.0,34.4,33.84,34.35,293600,8.81716142603712,8.92089273693167,8.77566890167929,8.90792632306985,1132155.74918725,0.0,1.0
2005-01-25,34.81,34.84,34.0,34.0,365867,9.02721733059859,9.03499717891568,8.81716142603712,8.81716142603712,1410825.70670263,0.0,1.0
2005-01-26,37.4,37.85,35.0,35.0,851052,9.69887756864083,9.8155752933972,9.0764897032735,9.0764897032735,3281755.499514,0.0,1.0
2005-01-27,37.91,38.85,37.38,37.41,836800,9.83113499003138,10.0749035706336,9.6936910030961,9.70147085141319,3226798.12983615,0.0,1.0
2005-01-28,37.19,38.09,37.1,37.97,478163,9.64441863042119,9.87781407993393,9.62107908546991,9.84669468666557,1843852.14406888,0.0,1.0
2005-01-31,38.2,38.25,37.3,37.4,427585,9.90634019042994,9.91930660429176,9.67294474091719,9.69887756864083,1648817.4932433,0.0,1.0
2005-02-01,38.25,38.5,38.12,38.25,368267,9.91930660429176,9.98413867360085,9.88559392825102,9.91930660429176,1420080.3858513,0.0,1.0
2005-02-02,38.42,38.64,38.02,38.13,285244,9.96339241142194,10.0204446324139,9.85966110052739,9.88818721102339,1099934.04128464,0.0,1.0
2005-02-03,38.36,38.4,37.97,38.35,211852,9.94783271478776,9.95820584587721,9.84669468666557,9.94523943201539,816925.952918317,0.0,1.0
2005-02-04,39.57,40.1,38.17,38.21,863644,10.2616199302438,10.3990639171791,9.89856034211284,9.9089334732023,3330311.71611401,0.0,1.0
2005-02-07,39.39,39.7,39.0,39.45,189630,10.2149408403412,10.2953326062845,10.113802812219,10.2305005369754,731235.336234263,0.0,1.0
2005-02-08,39.48,39.89,39.39,39.39,310430,10.2382803852925,10.3446049789594,10.2149408403412,10.2149408403412,1197054.1867173,0.0,1.0
2005-02-09,38.75,39.42,38.66,39.42,319852,10.0489707429099,10.2227206886583,10.0256311979587,10.2227206886583,1233386.51460846,0.0,1.0
2005-02-10,37.9,38.83,37.78,38.75,566430,9.82854170725902,10.0697170050889,9.79742231399065,10.0489707429099,2184219.96257539,0.0,1.0
2005-02-11,38.4,38.63,37.7,37.9,407467,9.95820584587721,10.0178513496416,9.77667605181174,9.82854170725902,1571240.14527957,0.0,1.0
2005-02-14,38.47,38.74,38.36,38.41,194163,9.97635882528376,10.0463774601376,9.94783271478776,9.96079912864958,748715.11147631,0.0,1.0
2005-02-15,38.43,38.8,38.14,38.35,216030,9.96598569419431,10.0619371567718,9.89078049379575,9.94523943201539,833036.806869626,0.0,1.0
2005-02-16,38.45,38.53,38.2,38.2,308178,9.97117225973903,9.99191852191794,9.90634019042994,9.90634019042994,1188370.2127828,0.0,1.0
2005-02-17,37.82,38.4,37.77,38.39,304030,9.80779544508011,9.95820584587721,9.79482903121829,9.95561256310485,1172375.04232085,0.0,1.0
2005-02-18,37.66,38.0,37.53,37.92,105985,9.76630292072229,9.85447453498266,9.73259024468156,9.83372827280375,408690.487321563,0.0,1.0
2005-02-22,37.33,37.98,36.99,37.41,166844,9.68072458923428,9.84928796943793,9.59255297497391,9.70147085141319,643369.869950266,0.0,1.0
2005-02-23,37.31,37.68,37.3,37.4,147230,9.67553802368955,9.77148948626701,9.67294474091719,9.69887756864083,567736.004607763,0.0,1.0
2005-02-24,37.55,37.71,37.14,37.3,212385,9.73777681022628,9.77926933458411,9.63145221655937,9.67294474091719,818981.262912585,0.0,1.0
2005-02-25,38.03,38.07,37.55,37.55,301630,9.86225438329975,9.87262751438921,9.73777681022628,9.73777681022628,1163120.36317218,0.0,1.0
2005-02-28,38.34,38.53,37.98,38.0,275763,9.94264614924303,9.99191852191794,9.84928796943793,9.85447453498266,1063374.20253108,0.0,1.0
2005-03-01,38.43,38.62,37.94,38.34,286430,9.96598569419431,10.0152580668692,9.83891483834848,9.94264614924303,1104507.3952306,0.0,1.0
2005-03-02,38.81,39.07,38.34,38.4,212030,10.0645304395441,10.1319557916256,9.94264614924303,9.95820584587721,817612.341621846,0.0,1.0
2005-03-03,39.47,39.6,38.79,38.8,423852,10.2356871025201,10.2693997785609,10.0593438739994,10.0619371567718,1634422.61105081,0.0,1.0
2005-03-04,39.99,40.02,39.28,39.55,336444,10.3705378066831,10.3783176550002,10.1864147298452,10.2564333646991,1297367.19645625,0.0,1.0
2005-03-07,40.54,40.54,40.12,40.2,269778,10.5131683591631,10.5131683591631,10.4042504827238,10.4249967449027,1040295.34640408,0.0,1.0
2005-03-08,40.93,41.18,40.71,40.76,418163,10.6143063872853,10.6791384565944,10.5572541662933,10.5702205801551,1612485.16535214,0.0,1.0
2005-03-09,40.29,40.7,40.19,40.5,255852,10.448336289854,10.5546608835209,10.4224034621303,10.5027952280736,986595.070643926,0.0,1.0
2005-03-10,40.32,40.65,39.78,40.15,152800,10.4561161381711,10.5416944696591,10.3160788684634,10.4120303310409,589214.572465299,0.0,1.0
2005-03-11,40.42,40.92,40.2,40.22,141867,10.4820489658947,10.6117131045129,10.4249967449027,10.4301833104474,547055.652826799,0.0,1.0
2005-03-14,40.96,41.45,40.62,40.65,364385,10.6220862356024,10.7491570914482,10.533914621342,10.5416944696591,1405110.94232832,0.0,1.0
2005-03-15,40.93,41.23,40.68,41.15,158400,10.6298660839195,10.7077786132421,10.5649389761506,10.6870019387561,609914.739171337,0.06,1.0
2005-03-16,40.28,40.8,39.8,40.7,204800,10.4610556037204,10.5961039878796,10.3363955568042,10.5701331447721,788576.632463953,0.0,1.0
2005-03-17,40.66,40.88,40.2,40.4,172800,10.5597448075291,10.6168806623657,10.4402789292344,10.4922206154494,665361.533641459,0.0,1.0
2005-03-18,41.14,41.8,40.85,41.75,359200,10.6844048544453,10.8558124189551,10.6090894094334,10.8428269974013,1383089.48428248,0.0,1.0
2005-03-21,40.6,41.04,40.39,41.04,248563,10.5441623016645,10.6584340113378,10.4896235311387,10.6584340113378,957084.831519232,0.0,1.0
2005-03-22,40.07,40.7,39.91,40.44,197185,10.4065168331945,10.5701331447721,10.3649634842225,10.5026089526925,759255.289416042,0.0,1.0
2005-03-23,40.05,40.21,39.495,39.82,252385,10.401322664573,10.4428760135451,10.2571844853261,10.3415897254257,971801.334884842,0.0,1.0
2005-03-24,40.39,40.62,39.91,40.15,115052,10.4896235311387,10.5493564702861,10.3649634842225,10.4272935076806,443004.48592892,0.0,1.0
2005-03-28,40.45,40.95,40.3,40.4,299644,10.5052060370032,10.635060252541,10.4662497723419,10.4922206154494,1153770.78348647,0.0,1.0
2005-03-29,40.11,40.7,40.0,40.45,270044,10.4169051704376,10.5701331447721,10.3883372430193,10.5052060370032,1039796.81707566,0.0,1.0
2005-03-30,40.1,40.47,40.0,40.11,276978,10.4143080861268,10.5104002056247,10.3883372430193,10.4169051704376,1066495.98880176,0.0,1.0
2005-03-31,40.25,40.25,39.88,40.1,477452,10.4532643507881,10.4532643507881,10.3571722312902,10.4143080861268,1838415.48009366,0.0,1.0
2005-04-01,39.97,40.25,39.69,40.2,222667,10.380545990087,10.4532643507881,10.3078276293859,10.4402789292344,857373.012797124,0.0,1.0
2005-04-04,39.99,40.15,39.365,40.07,220563,10.3857401587085,10.4272935076806,10.2234223892863,10.4065168331945,849271.620049546,0.0,1.0
2005-04-05,39.94,40.05,39.83,40.05,245185,10.3727547371547,10.401322664573,10.3441868097364,10.401322664573,944077.93764978,0.0,1.0
2005-04-06,39.9,40.25,39.85,40.0,201185,10.3623663999117,10.4532643507881,10.3493809783579,10.3883372430193,774657.176768851,0.0,1.0
2005-04-07,40.05,40.08,39.76,39.95,242044,10.401322664573,10.4091139175053,10.3260072195611,10.3753518214655,931983.605605985,0.0,1.0
2005-04-08,40.02,40.15,39.89,40.05,287200,10.3935314116408,10.4272935076806,10.359769315601,10.401322664573,1105855.51193187,0.0,1.0
2005-04-11,40.15,40.27,40.0,40.12,399763,10.4272935076806,10.4584585194096,10.3883372430193,10.4195022547483,1539276.1734555,0.0,1.0
2005-04-12,40.4,40.57,39.6,40.14,218578,10.4922206154494,10.5363710487323,10.2844538705891,10.4246964233698,841628.433450717,0.0,1.0
2005-04-13,40.12,40.5,39.94,40.25,231052,10.4195022547483,10.518191458557,10.3727547371547,10.4532643507881,889659.219160457,0.0,1.0
2005-04-14,39.49,40.1,39.02,40.1,426578,10.2558859431708,10.4143080861268,10.1338229805653,10.4143080861268,1642526.57579691,0.0,1.0
2005-04-15,38.05,39.27,37.17,39.05,1103200,9.88190580242207,10.1987500883342,9.65336238307564,10.1416142334975,4247840.53190544,0.0,1.0
2005-04-18,38.07,38.23,37.57,38.01,401452,9.88709997104358,9.92865332001565,9.75724575550583,9.87151746517905,1545779.62039023,0.0,1.0
2005-04-19,38.9,38.92,38.1,38.1,271763,10.1026579688362,10.1078521374577,9.89489122397584,9.89489122397584,1046415.77816554,0.0,1.0
2005-04-20,37.95,39.62,37.0,39.4,949600,9.85593495931452,10.2896480392106,9.60921194979281,10.232512184374,3656408.05755747,0.0,1.0
2005-04-21,38.61,38.67,37.65,38.1,466044,10.0273425238243,10.0429250296889,9.77802242999187,9.89489122397584,1794489.29736344,0.0,1.0
2005-04-22,38.46,39.02,38.17,38.7,500030,9.98838625916301,10.1338229805653,9.91307081415112,10.0507162826211,1925351.4332566,0.0,1.0
2005-04-25,38.97,39.0,38.5,38.5,320652,10.1208375590115,10.1286288119438,9.99877459640603,9.99877459640603,1234661.49586344,0.0,1.0
2005-04-26,38.4,39.13,38.4,38.9,222400,9.97280375329848,10.1623909079836,9.97280375329848,10.1026579688362,856344.936816325,0.0,1.0
2005-04-27,37.58,38.3,37.56,38.3,533778,9.75984283981659,9.94683291019094,9.75464867119508,9.94683291019094,2055297.15685227,0.0,1.0
2005-04-28,37.71,37.77,37.05,37.58,662667,9.7936049358564,9.80918744172093,9.62219737134658,9.75984283981659,2551580.6216064,0.0,1.0
2005-04-29,37.87,37.9,37.1,37.71,379585,9.83515828482848,9.84294953776074,9.63518279290036,9.7936049358564,1461581.35270425,0.0,1.0
2005-05-02,38.21,38.23,37.68,37.8,237985,9.92345915139414,9.92865332001565,9.78581368292414,9.8169786946532,916354.540414718,0.0,1.0
2005-05-03,38.3,38.5,37.97,38.27,287200,9.94683291019094,9.99877459640603,9.86112912793603,9.93904165725867,1105855.51193187,0.0,1.0
2005-05-04,37.8,38.43,37.8,38.27,440000,9.8169786946532,9.98059500623075,9.8169786946532,9.93904165725867,1694207.60880928,0.0,1.0
2005-05-05,38.37,38.58,37.56,37.7,462430,9.96501250036622,10.0195512708921,9.75464867119508,9.79100785154565,1780573.69214017,0.0,1.0
2005-05-06,38.36,38.78,38.21,38.6,232978,9.96241541605547,10.0714929571072,9.92345915139414,10.0247454395136,897075.227920835,0.0,1.0
2005-05-09,38.73,38.73,38.24,38.46,308385,10.0585075355534,10.0585075355534,9.93125040432641,9.98838625916301,1187427.7578242,0.0,1.0
2005-05-10,38.04,38.6,37.81,38.6,153778,9.87930871811131,10.0247454395136,9.81957577896395,10.0247454395136,592117.858335166,0.0,1.0
2005-05-11,38.1,38.25,37.71,38.02,281452,9.89489122397584,9.93384748863716,9.7936049358564,9.8741145494898,1083722.99980588,0.0,1.0
2005-05-12,37.13,38.22,37.12,38.11,265067,9.64297404583262,9.9260562357049,9.64037696152187,9.8974883082866,1020633.01873693,0.0,1.0
2005-05-13,36.75,37.15,36.4,37.13,336267,9.54428484202394,9.64816821445413,9.45338689114752,9.64297404583262,1294786.61361697,0.0,1.0
2005-05-16,36.94,36.99,36.49,36.75,234667,9.59362944392828,9.60661486548206,9.47676064994432,9.54428484202394,903578.67485556,0.0,1.0
2005-05-17,36.73,36.88,36.35,36.88,258785,9.53909067340243,9.57804693806375,9.44040146959375,9.57804693806375,996444.354649337,0.0,1.0
2005-05-18,37.53,37.83,36.71,36.95,200178,9.74685741826282,9.82476994758546,9.53389650478092,9.59622652823904,770779.75162778,0.0,1.0
2005-05-19,38.55,39.81,38.14,38.2,569244,10.0117600179598,10.3389926411149,9.90527956121886,9.92086206708339,2191857.99106597,0.0,1.0
2005-05-20,38.56,38.58,37.81,38.54,280652,10.0143571022706,10.0195512708921,9.81957577896395,10.0091629336491,1080642.62233532,0.0,1.0
2005-05-23,38.9,39.11,38.69,38.7,328267,10.1026579688362,10.1571967393621,10.0481191983104,10.0507162826211,1263982.83891135,0.0,1.0
2005-05-24,38.83,39.08,38.7,38.9,175230,10.0844783786609,10.1494054864298,10.0507162826211,10.1026579688362,674718.180208297,0.0,1.0
2005-05-25,38.15,38.78,38.09,38.7,161067,9.90787664552961,10.0714929571072,9.89229413966509,10.0507162826211,620183.947563827,0.0,1.0
2005-05-26,39.18,39.2,38.4,38.4,220978,10.1753763295374,10.1805704981589,9.97280375329848,9.97280375329848,850869.565862397,0.0,1.0
2005-05-27,38.84,39.14,38.75,39.1,150963,10.0870754629717,10.1649879922943,10.0637017041749,10.1545996550513,581278.780110624,0.0,1.0
2005-05-31,38.23,38.84,38.23,38.84,208563,9.92865332001565,10.0870754629717,9.92865332001565,10.0870754629717,803065.957991112,0.0,1.0
2005-06-01,38.5,39.0,38.0,38.3,221867,9.99877459640603,10.1286288119438,9.86892038086829,9.94683291019094,854292.635326563,0.0,1.0
2005-06-02,38.59,38.96,38.25,38.5,165244,10.0221483552028,10.1182404747008,9.93384748863716,9.99877459640603,636267.368432002,0.0,1.0
2005-06-03,38.22,38.72,38.1,38.51,79763,9.9260562357049,10.0559104512426,9.89489122397584,10.0013716807168,307125.185230578,0.0,1.0
2005-06-06,38.4,38.4,38.05,38.2,104178,9.97280375329848,9.97280375329848,9.88190580242207,9.92086206708339,401134.455160302,0.0,1.0
2005-06-07,38.59,38.75,38.29,38.3,260652,10.0221483552028,10.0637017041749,9.94423582588018,9.94683291019094,1003633.18557127,0.0,1.0
2005-06-08,38.64,38.83,38.522,38.61,217985,10.0351337767566,10.0844783786609,10.0044881818897,10.0273425238243,839345.103650659,0.0,1.0
2005-06-09,38.7,38.76,38.42,38.63,173363,10.0507162826211,10.0662987884857,9.97799792191999,10.0325366924458,667529.349286371,0.0,1.0
2005-06-10,38.85,38.86,38.51,38.7,203378,10.0896725472825,10.0922696315932,10.0013716807168,10.0507162826211,783101.261510026,0.0,1.0
2005-06-13,39.58,39.59,38.85,38.85,302400,10.2792597019676,10.2818567862783,10.0896725472825,10.0896725472825,1164382.68387255,0.0,1.0
2005-06-14,40.03,40.03,39.48,39.52,350252,10.411711001816,10.411711001816,10.2686572658431,10.2790611739138,1346617.05050731,0.06,1.0
2005-06-15,39.98,40.02,39.45,40.02,272652,10.3987061167276,10.4091100247984,10.26085433479,10.4091100247984,1048267.62461005,0.0,1.0
2005-06-16,40.3,40.31,39.89,40.0,202044,10.4819373812937,10.4845383583114,10.3752973235684,10.403908070763,776800.404716313,0.0,1.0
2005-06-17,41.05,41.2,40.5,40.5,465867,10.6770106576205,10.7160253128859,10.5339569216475,10.5339569216475,1791123.09271235,0.0,1.0
2005-06-20,40.77,41.05,40.63,41.05,185985,10.6041833011252,10.6770106576205,10.5677696228775,10.6770106576205,715058.221333784,0.0,1.0
2005-06-21,41.18,41.22,40.65,40.8,238844,10.7108233588505,10.7212272669212,10.5729715769129,10.6119862321782,918285.699471714,0.0,1.0
2005-06-22,41.31,41.5,40.96,41.43,336978,10.7446360600805,10.7940546234166,10.6536018644613,10.7758477842928,1295582.38195885,0.0,1.0
2005-06-23,41.06,41.35,40.82,41.31,422578,10.6796116346382,10.7550399681512,10.6171881862136,10.7446360600805,1624689.48062902,0.0,1.0
2005-06-24,40.15,41.05,39.41,40.52,537067,10.4429227260283,10.6770106576205,10.2504504267192,10.5391588756829,2064866.38039129,0.0,1.0
2005-06-27,40.13,40.24,39.84,40.05,221185,10.437720771993,10.4663315191876,10.3622924384799,10.4169129558514,850391.981534602,0.0,1.0
2005-06-28,40.89,40.89,40.41,40.6,215052,10.6353950253375,10.6353950253375,10.5105481284883,10.5599666918244,826812.380645067,0.0,1.0
2005-06-29,40.8,40.94,40.49,40.89,342430,10.6119862321782,10.6483999104259,10.5313559446298,10.6353950253375,1316543.73595359,0.0,1.0
2005-06-30,41.85,42.36,41.81,41.85,587052,10.8850888190358,11.017738646938,10.874684910965,10.8850888190358,2257044.16458553,0.0,1.0
2005-07-01,42.33,42.64,41.73,41.86,333985,11.0099357158849,11.0905660034333,10.8538770948235,10.8876897960535,1284075.16763269,0.0,1.0
2005-07-05,42.39,42.5,42.08,42.34,224830,11.0255415779911,11.0541523251857,10.9449112904427,11.0125366929026,864405.946191761,0.0,1.0
2005-07-06,41.86,42.5,41.82,42.39,158667,10.8876897960535,11.0541523251857,10.8772858879827,11.0255415779911,610028.458232478,0.0,1.0
2005-07-07,41.7,41.78,41.11,41.61,220652,10.8460741637704,10.8668819799119,10.6926165197267,10.8226653706112,848342.75158611,0.0,1.0
2005-07-08,42.02,42.22,41.32,41.45,327644,10.9293054283365,10.9813249686903,10.7472370370982,10.7810497383281,1259695.86725105,0.0,1.0
2005-07-11,42.28,42.44,41.86,42.02,197630,10.9969308307965,11.0385464630795,10.8876897960535,10.9293054283365,759829.858763856,0.0,1.0
2005-07-12,41.81,42.35,41.42,42.35,238963,10.874684910965,11.0151376699203,10.7732468072751,11.0151376699203,918743.219854212,0.0,1.0
2005-07-13,41.51,41.66,40.93,41.61,498963,10.7966556004343,10.8356702556996,10.6457989334082,10.8226653706112,1918367.58497389,0.0,1.0
2005-07-14,41.62,41.62,40.97,41.46,431585,10.8252663476289,10.8252663476289,10.656202841479,10.7836507153458,1659318.77546222,0.0,1.0
2005-07-15,41.9,42.2,41.29,41.6,445067,10.8980937041242,10.9761230146549,10.7394341060451,10.8200643935935,1711153.14350278,0.0,1.0
2005-07-18,42.09,42.23,41.45,41.75,346578,10.9475122674603,10.983925945708,10.7810497383281,10.8590790488589,1332491.58928635,0.0,1.0
2005-07-19,42.55,42.56,41.81,42.1,407467,11.0671572102741,11.0697581872918,10.874684910965,10.950113244478,1566592.08147009,0.0,1.0
2005-07-20,42.75,43.39,42.4,42.8,689067,11.1191767506279,11.2856392797601,11.0281425550088,11.1321816357164,2649262.16307664,0.0,1.0
2005-07-21,40.99,42.26,40.72,42.25,846252,10.6614047955144,10.9917288767611,10.5911784160367,10.9891278997434,3253592.76242792,0.0,1.0
2005-07-22,41.47,41.53,40.92,40.96,290844,10.7862516923635,10.8018575544697,10.6431979563905,10.6536018644613,1118210.57249565,0.0,1.0
2005-07-25,40.57,41.35,40.17,41.35,331644,10.5521637607714,10.7550399681512,10.4481246800637,10.7550399681512,1275074.7036375,0.0,1.0
2005-07-26,41.01,41.02,40.62,40.62,618400,10.6666067495497,10.6692077265674,10.5651686458598,10.5651686458598,2377568.10534621,0.0,1.0
2005-07-27,40.99,41.0,40.41,41.0,157985,10.6614047955144,10.6640057725321,10.5105481284883,10.6640057725321,607406.366628587,0.0,1.0
2005-07-28,41.53,41.69,40.7,40.94,272267,10.8018575544697,10.8434731867527,10.5859764620013,10.6483999104259,1046787.41160785,0.0,1.0
2005-07-29,41.2,41.51,40.71,41.5,199200,10.7160253128859,10.7966556004343,10.588577439019,10.7940546234166,765866.05204554,0.0,1.0
2005-08-01,41.46,41.75,40.25,40.25,236267,10.7836507153458,10.8590790488589,10.4689324962052,10.4689324962052,908377.884129742,0.0,1.0
2005-08-02,40.5,41.54,40.14,41.46,388830,10.5339569216475,10.8044585314874,10.4403217490106,10.7836507153458,1494938.23803649,0.0,1.0
2005-08-03,40.2,40.5,40.0,40.5,313067,10.4559276111168,10.5339569216475,10.403908070763,10.5339569216475,1203651.54274971,0.0,1.0
2005-08-04,39.9,40.17,39.7,40.17,292563,10.3778983005861,10.4481246800637,10.3258787602323,10.4481246800637,1124819.62743273,0.0,1.0
2005-08-05,39.41,39.9,39.28,39.9,134667,10.2504504267192,10.3778983005861,10.2166377254892,10.3778983005861,517755.439913742,0.0,1.0
2005-08-08,39.28,39.46,37.98,38.0,272800,10.2166377254892,10.2634553118077,9.87851071318945,9.88371266722483,1048836.64155635,0.0,1.0
2005-08-09,39.24,39.5,39.11,39.28,223467,10.2062338174185,10.2738592198784,10.1724211161885,10.2166377254892,859165.607693077,0.0,1.0
2005-08-10,39.0,39.29,38.63,39.15,236000,10.1438103689939,10.2192387025069,10.0475742193393,10.1828250242593,907351.346800944,0.0,1.0
2005-08-11,39.68,39.7,39.08,39.08,148030,10.3206768061969,10.3258787602323,10.1646181851354,10.1646181851354,569132.287571794,0.0,1.0
2005-08-12,39.81,40.1,39.37,39.65,224000,10.3544895074269,10.4299178409399,10.2400465186485,10.3128738751438,861214.83764157,0.0,1.0
2005-08-15,39.33,39.95,38.95,39.9,159052,10.2296426105777,10.3909031856745,10.1308054839054,10.3778983005861,611508.671234677,0.0,1.0
2005-08-16,38.8,39.34,38.8,39.34,146844,10.0917908286401,10.2322435875954,10.0917908286401,10.2322435875954,564572.46258321,0.0,1.0
2005-08-17,39.23,39.29,38.8,38.9,197363,10.2036328404008,10.2192387025069,10.0917908286401,10.117800598817,758803.321435062,0.0,1.0
2005-08-18,38.81,39.06,38.67,39.05,180000,10.0943918056578,10.1594162311,10.0579781274101,10.1568152540824,692047.637390549,0.0,1.0
2005-08-19,39.27,39.28,38.71,38.95,99852,10.2140367484716,10.2166377254892,10.0683820354809,10.1308054839054,383901.892715116,0.0,1.0
2005-08-22,39.71,39.88,39.4,39.45,253778,10.3284797372499,10.3726963465507,10.2478494497015,10.26085433479,975702.585120555,0.0,1.0
2005-08-23,39.8,40.01,39.55,39.65,323763,10.3518885304092,10.4065090477807,10.2868641049669,10.3128738751438,1244774.55124709,0.0,1.0
2005-08-24,39.63,40.15,39.46,39.65,239200,10.3076719211084,10.4429227260283,10.2634553118077,10.3128738751438,919654.415910111,0.0,1.0
2005-08-25,39.95,40.17,39.72,39.8,268385,10.3909031856745,10.4481246800637,10.3310807142676,10.3518885304092,1031862.2508948,0.0,1.0
2005-08-26,39.75,40.05,39.51,40.0,141985,10.3388836453207,10.4169129558514,10.2764601968961,10.403908070763,545891.021082763,0.0,1.0
2005-08-29,40.17,40.2,39.41,39.55,232444,10.4481246800637,10.4559276111168,10.2504504267192,10.2868641049669,893679.561253386,0.0,1.0
2005-08-30,40.05,40.13,39.8,40.07,171230,10.4169129558514,10.437720771993,10.3518885304092,10.4221149098868,658329.538613246,0.0,1.0
2005-08-31,40.29,40.29,39.82,40.15,220652,10.479336404276,10.479336404276,10.3570904844445,10.4429227260283,848342.751586111,0.0,1.0
2005-09-01,40.3,40.45,40.13,40.2,154578,10.4819373812937,10.5209520365591,10.437720771993,10.4559276111168,594307.442736425,0.0,1.0
2005-09-02,40.02,40.4,39.75,40.25,163852,10.4091100247984,10.5079471514706,10.3388836453207,10.4689324962052,629963.274898423,0.0,1.0
2005-09-06,40.47,40.56,39.84,40.1,296000,10.5261539905944,10.5495627837537,10.3622924384799,10.4299178409399,1138033.8925978,0.0,1.0
2005-09-07,40.16,40.78,39.96,40.48,172178,10.445523703046,10.6067842781429,10.3935041626922,10.5287549676121,661974.322836836,0.0,1.0
2005-09-08,40.12,40.16,39.71,40.15,180000,10.4351197949753,10.445523703046,10.3284797372499,10.4429227260283,692047.637390548,0.0,1.0
2005-09-09,40.63,40.74,40.1,40.17,153985,10.5677696228775,10.5963803700721,10.4299178409399,10.4481246800637,592027.530242133,0.0,1.0
2005-09-12,40.15,40.47,40.0,40.0,380978,10.4429227260283,10.5261539905944,10.403908070763,10.403908070763,1464749.58220988,0.0,1.0
2005-09-13,40.01,40.19,39.62,40.15,196030,10.4065090477807,10.4533266340991,10.3050709440907,10.4429227260283,753678.324209273,0.0,1.0
2005-09-14,39.24,39.96,39.21,39.8,289452,10.2218396795246,10.409396370892,10.2140248173843,10.3677171061437,1111159.71645999,0.06,1.0
2005-09-15,38.8,39.5,38.74,39.4,532030,10.1072217014668,10.2895684847406,10.0915919771861,10.2635189442729,2042377.67902175,0.0,1.0
2005-09-16,40.57,41.15,39.42,39.45,1246667,10.568298567745,10.7193859024577,10.2687288523665,10.2765437145068,4785754.2882413,0.0,1.0
2005-09-19,40.52,40.93,40.16,40.2,410430,10.5552737975112,10.6620769134287,10.4614954518274,10.4719152680145,1575574.81871491,0.0,1.0
2005-09-20,40.5,41.04,40.12,40.77,368978,10.5500638894176,10.6907314079432,10.4510756356404,10.6203976486804,1416447.25156493,0.0,1.0
2005-09-21,40.48,40.84,40.37,40.5,466844,10.5448539813241,10.6386323270078,10.5161994868096,10.5500638894176,1792139.09964707,0.0,1.0
2005-09-22,40.7,40.71,40.23,40.4,276444,10.602162970353,10.6047679243998,10.4797301301548,10.5240143489499,1061224.09469295,0.0,1.0
2005-09-23,41.7,42.29,40.25,40.6,428978,10.86265837503,11.0163506637894,10.4849400382484,10.5761134298853,1646777.61026896,0.0,1.0
2005-09-26,41.85,42.12,41.5,41.8,294163,10.9017326857315,10.9720664449943,10.8105592940946,10.8887079154977,1129244.48845757,0.0,1.0
2005-09-27,41.73,42.02,41.42,41.9,305630,10.8704732371703,10.9460169045266,10.7897196617204,10.9147574559654,1173264.45884521,0.0,1.0
2005-09-28,41.53,41.94,41.35,41.65,232385,10.8183741562349,10.9251772721525,10.771484983393,10.8496336047961,892088.67345727,0.0,1.0
2005-09-29,42.41,42.45,41.45,41.45,203230,11.0476101123506,11.0580299285377,10.7975345238607,10.7975345238607,780167.313323672,0.0,1.0
2005-09-30,42.97,42.99,42.39,42.41,195200,11.1934875389698,11.1986974470633,11.0424002042571,11.0476101123506,749341.433650443,0.0,1.0
2005-10-03,43.87,44.28,42.9,42.9,353244,11.427933403179,11.5347365190966,11.1752528606424,11.1752528606424,1356046.95383411,0.0,1.0
2005-10-04,44.1,44.84,43.87,43.87,585600,11.4878473462547,11.6806139457157,11.427933403179,11.427933403179,2248024.30095135,0.0,1.0
2005-10-05,43.1,44.37,43.09,43.95,555200,11.2273519415778,11.5581811055175,11.224746987531,11.4487730355532,2131323.58587462,0.0,1.0
2005-10-06,42.95,43.43,42.49,43.1,358400,11.1882776308762,11.3133154251212,11.0684497447248,11.2273519415778,1375840.00932541,0.0,1.0
2005-10-07,43.14,43.4,42.91,43.0,431585,11.2377717577648,11.3055005629809,11.1778578146891,11.2013024011101,1656785.46435466,0.0,1.0
2005-10-10,42.73,43.21,42.37,43.15,255200,11.1309686418473,11.2560064360922,11.0371902961636,11.2403767118116,979671.792354475,0.0,1.0
2005-10-11,42.83,43.39,42.54,42.73,340267,11.157018182315,11.3028956089341,11.0814745149587,11.1309686418473,1306230.33608574,0.0,1.0
2005-10-12,42.75,43.718,42.47,42.65,347644,11.1361785499408,11.3883381016681,11.0632398366313,11.1101290094731,1334549.4536884,0.0,1.0
2005-10-13,42.26,42.77,42.0,42.75,227585,11.0085358016491,11.1413884580344,10.9408069964331,11.1361785499408,873662.244760947,0.0,1.0
2005-10-14,42.91,42.91,42.0,42.3,266430,11.1778578146891,11.1778578146891,10.9408069964331,11.0189556178362,1022781.95782525,0.0,1.0
2005-10-17,43.11,43.3,42.83,42.99,357363,11.2299568956245,11.2794510225132,11.157018182315,11.1986974470633,1371859.13295915,0.0,1.0
2005-10-18,42.84,43.04,42.48,43.0,311200,11.1596231363617,11.2117222172971,11.065844790678,11.2013024011101,1194646.79381158,0.0,1.0
2005-10-19,43.44,43.55,41.95,42.7,335852,11.3159203791679,11.3445748736824,10.9277822261992,11.123153779707,1289281.86052444,0.0,1.0
2005-10-20,40.86,42.77,40.4,41.5,1220385,10.6438422351013,11.1413884580344,10.5240143489499,10.8105592940946,4684861.91345032,0.0,1.0
2005-10-21,41.47,42.0,40.86,40.86,601452,10.8027444319543,10.9408069964331,10.6438422351013,10.6438422351013,2308877.58172094,0.0,1.0
2005-10-24,41.24,41.71,40.98,41.46,594963,10.7428304888786,10.8652633290768,10.6751016836626,10.8001394779075,2283967.3534271,0.0,1.0
2005-10-25,40.79,41.24,40.38,41.24,547230,10.6256075567739,10.7428304888786,10.5188044408564,10.7428304888786,2100728.03656012,0.0,1.0
2005-10-26,40.94,41.06,40.36,40.6,482430,10.6646818674755,10.6959413160367,10.5135945327628,10.5761134298853,1851971.24915976,0.0,1.0
2005-10-27,40.23,40.95,39.81,40.95,459644,10.4797301301548,10.6672868215223,10.3703220601905,10.6672868215223,1764499.4566026,0.0,1.0
2005-10-28,40.4,40.5264,39.84,40.25,612178,10.5240143489499,10.5569409681011,10.3781369223308,10.4849400382484,2350052.9721786,0.0,1.0
2005-10-31,40.73,40.84,40.29,40.4,216978,10.6099778324933,10.6386323270078,10.4953598544355,10.5240143489499,832943.676181388,0.0,1.0
2005-11-01,39.84,40.58,39.35,40.58,440978,10.3781369223308,10.5709035217918,10.2504941740391,10.5709035217918,1692843.68200977,0.0,1.0
2005-11-02,40.27,40.49,39.59,39.88,452385,10.4901499463419,10.5474589353708,10.3130130711616,10.3885567385179,1736633.32203872,0.0,1.0
2005-11-03,41.21,41.51,40.34,40.47,499644,10.7350156267383,10.8131642481414,10.5083846246693,10.5422490272773,1918053.02907194,0.0,1.0
2005-11-04,41.45,41.45,40.87,41.26,345452,10.7975345238607,10.7975345238607,10.6464471891481,10.7480403969721,1326134.71791709,0.0,1.0
2005-11-07,41.3,41.5,40.79,41.5,268444,10.7584602131592,10.8105592940946,10.6256075567739,10.8105592940946,1030513.38019908,0.0,1.0
2005-11-08,41.48,41.71,40.8,41.1,298430,10.8053493860011,10.8652633290768,10.6282125108207,10.7063611322238,1145624.81580073,0.0,1.0
2005-11-09,41.85,41.91,41.1601,41.45,295378,10.9017326857315,10.9173624100122,10.7220169060449,10.7975345238607,1133908.67822132,0.0,1.0
2005-11-10,42.3,42.34,41.59,41.85,327200,11.0189556178362,11.0293754340233,10.8340038805155,10.9017326857315,1256068.22279931,0.0,1.0
2005-11-11,42.77,42.89,42.33,42.35,251763,11.1413884580344,11.1726479065956,11.0267704799765,11.03198038807,966477.701640044,0.0,1.0
2005-11-14,43.22,43.39,42.5,42.73,294400,11.258611390139,11.3028956089341,11.0710546987716,11.1309686418473,1130154.29337444,0.0,1.0
2005-11-15,42.66,43.5,42.66,43.17,361778,11.1127339635199,11.3315501034486,11.1127339635199,11.2455866199051,1388807.60852044,0.0,1.0
2005-11-16,42.0,42.72,41.8,42.63,324178,10.9408069964331,11.1283636878005,10.8887079154977,11.1049191013796,1244467.25039925,0.0,1.0
2005-11-17,42.36,42.41,41.72,42.02,354163,11.0345853421168,11.0476101123506,10.8678682831235,10.9460169045266,1359574.84716159,0.0,1.0
2005-11-18,42.25,42.77,42.11,42.46,267378,11.0059308476023,11.1413884580344,10.9694614909476,11.0606348825845,1026421.17749277,0.0,1.0
2005-11-21,42.6,42.6,42.07,42.41,171052,11.0971042392393,11.0971042392393,10.9590416747605,11.0476101123506,656641.141950696,0.0,1.0
2005-11-22,42.63,42.82,42.06,42.6,159230,11.1049191013796,11.1544132282682,10.9564367207137,11.0971042392393,611258.383607379,0.0,1.0
2005-11-23,42.88,42.99,42.5,42.6,158430,11.1700429525488,11.1986974470633,11.0710546987716,11.0971042392393,608187.312157994,0.0,1.0
2005-11-25,42.95,43.05,42.8,42.95,45185,11.1882776308762,11.2143271713439,11.1492033201747,11.1882776308762,173457.954300694,0.0,1.0
2005-11-28,42.73,43.02,42.41,42.95,160385,11.1309686418473,11.2065123092036,11.0476101123506,11.1882776308762,615692.243012431,0.0,1.0
2005-11-29,42.88,43.7,42.68,42.8,215200,11.1700429525488,11.3836491843839,11.1179438716134,11.1492033201747,826118.219885125,0.0,1.0
2005-11-30,42.61,43.17,42.5,42.88,208444,11.099709193286,11.2455866199051,11.0710546987716,11.1700429525488,800183.021495052,0.0,1.0
2005-12-01,43.2,43.65,42.71,42.71,241363,11.2534014820455,11.3706244141501,11.1257587337537,11.1257587337537,926553.772798012,0.0,1.0
2005-12-02,43.53,43.71,42.9,43.0,182163,11.3393649655889,11.3862541384307,11.1752528606424,11.2013024011101,699294.48554337,0.0,1.0
2005-12-05,42.64,43.6,42.5,43.43,184178,11.1075240554264,11.3575996439163,11.0710546987716,11.3133154251212,707029.746756513,0.0,1.0
2005-12-06,42.85,43.42,42.68,42.68,149600,11.1778578146891,11.3265481053396,11.133511587653,11.133511587653,573487.344916482,0.06,1.0
2005-12-07,42.9,43.33,42.53,43.1,199644,11.1909008226409,11.3030706910264,11.0943825637976,11.2430728544481,765329.595511404,0.0,1.0
2005-12-08,42.88,43.12,42.34,42.85,201185,11.1856836194602,11.2482900576288,11.0448191335808,11.1778578146891,771236.97518063,0.0,1.0
2005-12-09,43.31,43.31,42.51,42.8,275200,11.2978534878457,11.2978534878457,11.0891653606169,11.1648148067373,1054971.37246668,0.0,1.0
2005-12-12,43.61,43.65,43.25,43.35,353630,11.3761115355564,11.3865459419179,11.2822018783035,11.3082878942071,1355630.54667657,0.0,1.0
2005-12-13,44.46,44.65,43.61,43.61,573985,11.597842670737,11.6474061009538,11.3761115355564,11.3761115355564,2200355.17160351,0.0,1.0
2005-12-14,43.85,44.86,43.62,44.55,292000,11.4387179737251,11.7021867343513,11.3787201371468,11.6213200850502,1119373.69462307,0.0,1.0
2005-12-15,43.64,43.89,43.45,43.75,143763,11.3839373403275,11.4491523800865,11.3343739101107,11.4126319578215,551111.37143869,0.0,1.0
2005-12-16,42.81,43.82,42.81,43.68,315467,11.1674234083277,11.430892168954,11.1674234083277,11.3943717466889,1209333.77164951,0.0,1.0
2005-12-19,42.45,42.92,42.11,42.84,226844,11.0735137510748,11.1961180258216,10.9848212970026,11.1752492130988,869600.02185985,0.0,1.0
2005-12-20,41.85,42.55,41.74,42.43,398400,10.9169976556532,11.0995997669784,10.8883030381593,11.068296547894,1527255.06828025,0.0,1.0
2005-12-21,42.06,42.31,41.74,42.0,312830,10.9717782890508,11.0369933288097,10.8883030381593,10.9561266795086,1199224.90715389,0.0,1.0
2005-12-22,42.62,42.62,42.0,42.26,152652,11.1178599781109,11.1178599781109,10.9561266795086,11.0239503208579,585187.100108224,0.0,1.0
2005-12-23,42.85,43.25,42.74,42.77,152385,11.1778578146891,11.2822018783035,11.1491631971952,11.1569890019663,584163.563202527,0.0,1.0
2005-12-27,42.5,43.04,42.27,42.85,204030,11.0865567590266,11.227421244906,11.0265589224483,11.1778578146891,782143.201760087,0.0,1.0
2005-12-28,42.82,42.85,42.48,42.6,138430,11.1700320099181,11.1778578146891,11.0813395558458,11.1126427749302,530667.467625589,0.0,1.0
2005-12-29,42.95,43.36,42.7,42.85,201452,11.2039438305927,11.3108964957975,11.1387287908337,11.1778578146891,772260.51208633,0.0,1.0
2005-12-30,42.54,42.85,42.18,42.85,261363,11.096991165388,11.1778578146891,11.0030815081351,11.1778578146891,1001927.62653346,0.0,1.0
2006-01-03,42.52,42.81,41.92,42.51,392563,11.0917739622073,11.1674234083277,10.9352578667857,11.0891653606169,1504879.09480246,0.0,1.0
2006-01-04,42.97,43.0,42.53,42.6,172652,11.2091610337734,11.2169868385445,11.0943825637976,11.1126427749302,661856.531246795,0.0,1.0
2006-01-05,43.74,43.77,43.0,43.0,341244,11.4100233562311,11.4178491610022,11.2169868385445,11.2169868385445,1308149.16797246,0.0,1.0
2006-01-06,44.55,44.63,43.67,43.9,326844,11.6213200850502,11.6421888977731,11.3917631450986,11.4517609816768,1252947.17755269,0.0,1.0
2006-01-09,45.4,45.4,44.41,44.48,451644,11.8430512202307,11.8430512202307,11.5847996627852,11.6030598739177,1731364.42785735,0.0,1.0
2006-01-10,44.93,45.4,44.8,45.4,188444,11.7204469454838,11.8430512202307,11.6865351248092,11.8430512202307,722394.714073807,0.0,1.0
2006-01-11,44.38,45.0699,44.07,44.98,402844,11.5769738580141,11.756941281733,11.496107208713,11.7334899534356,1544291.01587924,0.0,1.0
2006-01-12,43.76,44.8,43.73,44.38,296830,11.4152405594118,11.6865351248092,11.4074147546407,11.5769738580141,1137889.36224304,0.0,1.0
2006-01-13,44.45,44.57,43.61,43.85,143052,11.5952340691466,11.6265372882309,11.3761115355564,11.4387179737251,548385.773161714,0.0,1.0
2006-01-17,43.75,44.3,43.67,44.3,101452,11.4126319578215,11.5561050452912,11.3917631450986,11.5561050452912,388913.356393493,0.0,1.0
2006-01-18,43.84,44.06,43.35,43.55,100267,11.4361093721347,11.4934986071226,11.3082878942071,11.3604599260143,384370.692598534,0.0,1.0
2006-01-19,44.27,44.49,43.9,43.9,166400,11.5482792405201,11.605668475508,11.4517609816768,11.4517609816768,637889.667072878,0.0,1.0
2006-01-20,42.65,44.25,42.55,44.25,245185,11.125685782882,11.5430620373394,11.0995997669784,11.5430620373394,939909.723685471,0.0,1.0
2006-01-23,42.42,42.73,42.28,42.6,184000,11.0656879463037,11.1465545956048,11.0291675240387,11.1126427749302,705358.766474814,0.0,1.0
2006-01-24,43.4,43.55,42.47,42.5,319230,11.3213309021589,11.3604599260143,11.0787309542555,11.0865567590266,1223759.12511823,0.0,1.0
2006-01-25,41.5,43.14,39.7101,42.55,2088178,10.8256965999906,11.2535072608096,10.3587830013323,11.0995997669784,8004970.96880355,0.0,1.0
2006-01-26,42.0,42.12,41.5,41.7,724385,10.9561266795086,10.9874298985929,10.8256965999906,10.8778686317978,2776909.29376554,0.0,1.0
2006-01-27,40.7,42.0,40.44,42.0,828444,10.6170084727619,10.9561266795086,10.5491848314126,10.9561266795086,3175816.51050795,0.0,1.0
2006-01-30,41.54,41.95,40.7,40.7,400652,10.8361310063521,10.9430836715568,10.6170084727619,10.6170084727619,1535888.04622645,0.0,1.0
2006-01-31,41.14,41.43,41.04,41.3,546844,10.7317869427377,10.8074363888581,10.7057009268341,10.7735245681835,2096310.92007693,0.0,1.0
2006-02-01,41.15,41.239,40.3,40.95,939052,10.7343955443281,10.7576120984823,10.5126644091475,10.6822235125209,3599829.13247666,0.0,1.0
2006-02-02,41.0,41.19,40.6,41.15,645985,10.6952665204727,10.7448299506895,10.5909224568583,10.7343955443281,2476365.12370235,0.0,1.0
2006-02-03,41.19,41.45,40.78,41.0,627230,10.7448299506895,10.8126535920388,10.6378772854848,10.6952665204727,2404468.36465217,0.0,1.0
2006-02-06,41.4,41.51,40.86,41.0,294163,10.7996105840871,10.828305201581,10.6587460982077,10.6952665204727,1127665.49360071,0.0,1.0
2006-02-07,41.0,41.7,40.93,41.38,303585,10.6952665204727,10.8778686317978,10.6770063093402,10.7943933809063,1163784.46261009,0.0,1.0
2006-02-08,41.52,41.53,41.02,41.02,273630,10.8309138031714,10.8335224047617,10.7004837236534,10.7004837236534,1048952.8221223,0.0,1.0
2006-02-09,41.88,42.82,41.62,41.91,498667,10.9248234604243,11.1700320099181,10.856999819075,10.9326492651954,1911625.76087878,0.0,1.0
2006-02-10,41.71,42.0,41.07,41.81,426163,10.8804772333882,10.9561266795086,10.7135267316052,10.9065632492918,1633683.73911525,0.0,1.0
2006-02-13,41.95,42.1,40.94,41.71,426844,10.9430836715568,10.9822126954122,10.6796149109305,10.8804772333882,1636294.33324552,0.0,1.0
2006-02-14,42.2,42.43,41.8,42.1,452385,11.0082987113158,11.068296547894,10.9039546477014,10.9822126954122,1734205.03028103,0.0,1.0
2006-02-15,42.56,42.7701,42.17,42.2,220000,11.1022083685687,11.1570150879822,11.0004729065447,11.0082987113158,843363.742524237,0.0,1.0
2006-02-16,43.05,43.06,42.47,42.65,226785,11.2300298464963,11.2326384480867,11.0787309542555,11.125685782882,869373.847037996,0.0,1.0
2006-02-17,42.75,43.17,42.74,43.1,181867,11.1517717987855,11.2613330655806,11.1491631971952,11.2430728544481,697181.97164389,0.0,1.0
2006-02-21,42.62,42.84,42.29,42.75,197452,11.1178599781109,11.1752492130988,11.031776125629,11.1517717987855,756926.625858613,0.0,1.0
2006-02-22,42.93,42.99,42.55,42.8,189778,11.198726627412,11.2143782369542,11.0995997669784,11.1648148067373,727508.565130748,0.0,1.0
2006-02-23,42.43,42.8,42.24,42.73,240178,11.068296547894,11.1648148067373,11.0187331176772,11.1465545956048,920715.531599939,0.0,1.0
2006-02-24,43.05,43.05,42.23,42.4,184800,11.2300298464963,11.2300298464963,11.0161245160869,11.060470743123,708425.543720359,0.0,1.0
2006-02-27,42.8,43.55,42.64,43.1,309600,11.1648148067373,11.3604599260143,11.1230771812916,11.2430728544481,1186842.79402502,0.0,1.0
2006-02-28,42.84,43.06,42.27,42.65,260267,11.1752492130988,11.2326384480867,11.0265589224483,11.125685782882,997726.141707067,0.0,1.0
2006-03-01,44.55,44.7,42.98,43.01,578667,11.6213200850502,11.6604491089056,11.2117696353638,11.2195954401349,2218303.48543305,0.0,1.0
2006-03-02,44.62,44.83,44.01,44.4,427644,11.6395802961827,11.6943609295803,11.4804555991708,11.5821910611948,1639361.11049107,0.0,1.0
2006-03-03,44.81,45.27,44.48,44.63,331230,11.6891437263995,11.8091393995561,11.6030598739177,11.6421888977731,1269760.78380138,0.0,1.0
2006-03-06,44.58,45.05,44.09,44.74,284444,11.6291458898213,11.7517501645682,11.5013244118937,11.670883515267,1090407.98353892,0.0,1.0
2006-03-07,42.45,43.06,42.05,42.75,877244,11.0735137510748,11.2326384480867,10.9691696874604,11.1517717987855,3362889.92248604,0.0,1.0
2006-03-08,42.42,42.85,42.12,42.3,396800,11.0656879463037,11.1778578146891,10.9874298985929,11.0343847272194,1521121.51378916,0.0,1.0
2006-03-09,43.02,43.34,42.37,42.45,333778,11.2222040417252,11.3056792926167,11.0526449383519,11.0735137510748,1279528.46932843,0.0,1.0
2006-03-10,43.04,43.39,42.78,42.95,254844,11.227421244906,11.3187223005685,11.1595976035566,11.2039438305927,976937.225453843,0.0,1.0
2006-03-13,43.18,43.5,42.96,43.41,302400,11.263941667171,11.3474169180625,11.2065524321831,11.3239395037492,1159241.79881513,0.0,1.0
2006-03-14,43.44,43.55,42.89,43.04,271644,11.3317653085203,11.3604599260143,11.1882922210506,11.227421244906,1041339.54761025,0.0,1.0
2006-03-15,43.51,43.63,43.05,43.46,279230,11.365677129195,11.3970235152098,11.245515982805,11.3526161350222,1068946.1931654,0.06,1.0
2006-03-16,43.31,43.65,43.21,43.65,275052,11.3134331525037,11.4022479128789,11.287311164158,11.4022479128789,1052952.00487959,0.0,1.0
2006-03-17,43.55,43.7,43.1,43.31,372000,11.3761259245333,11.4153089070517,11.2585769769778,11.3134331525037,1424087.61185233,0.0,1.0
2006-03-20,44.21,44.3,43.43,43.62,320830,11.5485310476146,11.5720408371257,11.3447795385185,11.3944113163752,1228199.00137254,0.0,1.0
2006-03-21,43.45,44.21,43.29,44.0,586844,11.3500039361876,11.5485310476146,11.3082087548346,11.4936748720887,2246551.80239213,0.0,1.0
2006-03-22,43.68,43.72,43.3,43.39,336000,11.4100845093826,11.4205333047209,11.3108209536691,11.3343307431802,1286272.68167308,0.0,1.0
2006-03-23,43.32,43.68,43.21,43.68,191852,11.3160453513382,11.4100845093826,11.287311164158,11.4100845093826,734446.38846531,0.0,1.0
2006-03-24,43.32,43.59,43.18,43.31,162163,11.3160453513382,11.3865747198715,11.2794745676543,11.3134331525037,620791.181184976,0.0,1.0
2006-03-27,42.99,43.44,42.77,43.2,197867,11.2298427897976,11.347391737353,11.1723744154371,11.2846989653235,757472.966382757,0.0,1.0
2006-03-28,43.27,43.55,42.8,42.94,407378,11.3029843571654,11.3761259245333,11.1802110119408,11.2167817956248,1559521.4062935,0.0,1.0
2006-03-29,43.88,44.0,43.22,43.22,320267,11.4623284860739,11.4936748720887,11.2899233629926,11.2899233629926,1226043.72899224,0.0,1.0
2006-03-30,44.61,44.69,43.95,43.95,427585,11.6530190009972,11.6739165916737,11.4806138779159,11.4806138779159,1636877.69224162,0.0,1.0
2006-03-31,44.96,45.45,44.67,45.0,413452,11.744445960207,11.8724437031007,11.6686921940046,11.7548947555453,1582773.84756874,0.0,1.0
2006-04-03,44.92,45.36,44.75,44.96,289778,11.7339971648687,11.8489339135896,11.6895897846811,11.744445960207,1109325.96770792,0.0,1.0
2006-04-04,45.25,45.43,44.85,45.22,298785,11.8201997264094,11.8672193054316,11.7157117730268,11.8123631299057,1143806.49760027,0.0,1.0
2006-04-05,45.81,45.99,45.18,45.25,236000,11.9664828611451,12.0135024401673,11.8019143345675,11.8201997264094,903453.431175136,0.0,1.0
2006-04-06,46.06,46.07,45.51,45.78,238430,12.0317878320092,12.0344000308438,11.8881168961081,11.9586462646414,912755.938962239,0.0,1.0
2006-04-07,46.23,46.32,45.83,46.22,383200,12.0761952121968,12.0997050017079,11.9717072588142,12.0735830133623,1466963.36790811,0.0,1.0
2006-04-10,45.7,46.36,45.64,46.36,406252,11.9377486739649,12.1101537970462,11.9220754809575,12.1101537970462,1555210.86153288,0.0,1.0
2006-04-11,45.68,45.91,45.6,45.67,480830,11.9325242762957,11.9926048494907,11.9116266856192,11.9299120774612,1840709.80216925,0.0,1.0
2006-04-12,45.38,45.68,45.31,45.65,579852,11.8541583112588,11.9325242762957,11.8358729194168,11.924687679792,2219785.08039731,0.0,1.0
2006-04-13,45.38,45.69,45.3,45.39,352830,11.8541583112588,11.9351364751303,11.8332607205822,11.8567705100933,1350701.16153188,0.0,1.0
2006-04-17,45.13,45.64,44.79,45.34,361778,11.7888533403946,11.9220754809575,11.7000385800194,11.8437095159205,1384955.82806644,0.0,1.0
2006-04-18,45.99,46.06,45.09,45.13,475763,12.0135024401673,12.0317878320092,11.7784045450564,11.7888533403946,1821312.35074651,0.0,1.0
2006-04-19,46.55,46.83,45.8,45.82,440267,12.1597855749029,12.2329271422708,11.9638706623105,11.9690950599797,1685426.82958977,0.0,1.0
2006-04-20,50.1,50.6,46.65,46.8,1271644,13.0871161611737,13.217726102902,12.1859075632486,12.2250905457671,4868098.02980203,0.0,1.0
2006-04-21,50.25,50.55,49.77,50.1,535763,13.1262991436922,13.2046651087292,13.0009135996331,13.0871161611737,2051003.90104528,0.0,1.0
2006-04-24,50.11,50.61,49.86,50.2,460978,13.0897283600083,13.2203383017366,13.0244233891442,13.1132381495194,1764712.52456039,0.0,1.0
2006-04-25,49.58,50.36,49.56,50.11,287585,12.9512818217763,13.1550333308724,12.9460574241072,13.0897283600083,1100930.7415445,0.0,1.0
2006-04-26,49.6,50.35,49.45,49.78,201985,12.9565062194455,13.1524211320379,12.917323236927,13.0035257984676,773237.46311826,0.0,1.0
2006-04-27,49.93,50.46,49.2,49.45,306785,13.0427087809861,13.1811553192181,12.8520182660628,12.917323236927,1174432.03764011,0.0,1.0
2006-04-28,49.27,49.83,49.06,49.69,343230,12.8703036579048,13.0165867926405,12.8154474823789,12.9800160089565,1313950.51348408,0.0,1.0
2006-05-01,49.15,49.84,49.04,49.3,273185,12.83895727189,13.019198991475,12.8102230847098,12.8781402544085,1045804.7694728,0.0,1.0
2006-05-02,49.28,49.45,48.87,49.35,177985,12.8729158567394,12.917323236927,12.7658157045222,12.8912012485813,681360.842998755,0.0,1.0
2006-05-03,49.48,49.9,49.35,49.35,255230,12.9251598334307,13.0348721844824,12.8912012485813,12.8912012485813,977069.573045888,0.0,1.0
2006-05-04,50.36,50.39,49.57,50.38,246578,13.1550333308724,13.1628699273761,12.9486696229418,13.1602577285416,943948.051492812,0.0,1.0
2006-05-05,50.54,51.13,50.49,50.75,258667,13.2020529098946,13.356172641134,13.1889919157218,13.2569090854205,990227.070685507,0.0,1.0
2006-05-08,50.29,50.91,50.28,50.57,146400,13.1367479390305,13.2987042667736,13.1341357401959,13.2098895063983,560447.382728983,0.0,1.0
2006-05-09,49.9,50.69,49.87,50.4,177630,13.0348721844824,13.2412358924131,13.0270355879787,13.1654821262107,680001.834659491,0.0,1.0
2006-05-10,49.94,50.33,49.66,49.9,129244,13.0453209798207,13.1471967343687,12.9721794124528,13.0348721844824,494770.912113556,0.0,1.0
2006-05-11,48.62,50.27,48.22,49.99,365067,12.700510733658,13.1315235413614,12.5960227802754,13.0583819739935,1397546.75321532,0.0,1.0
2006-05-12,48.14,48.75,48.14,48.54,312385,12.5751251895989,12.7344693185074,12.5751251895989,12.6796131429815,1195869.91566799,0.0,1.0
2006-05-15,48.08,48.26,47.53,48.08,242400,12.5594519965915,12.6064715756137,12.4157810606904,12.5594519965915,927953.863207004,0.0,1.0
2006-05-16,47.32,48.39,47.23,47.95,194963,12.3609248851645,12.640430160463,12.3374150956534,12.5254934117421,746355.895348297,0.0,1.0
2006-05-17,46.5,47.2,46.45,47.18,289867,12.1467245807301,12.3295784991497,12.1336635865573,12.3243541014806,1109666.67684086,0.0,1.0
2006-05-18,46.77,47.15,46.52,46.6,190844,12.2172539492634,12.3165175049769,12.1519489783992,12.1728465690758,730587.570420287,0.0,1.0
2006-05-19,47.32,48.34,47.12,47.75,532178,12.3609248851645,12.6273691662902,12.3086809084732,12.4732494350508,2037279.83091492,0.0,1.0
2006-05-22,46.49,47.12,45.9,46.9,301452,12.1441123818956,12.3086809084732,11.9899926506562,12.2512125341127,1154016.28701104,0.0,1.0
2006-05-23,45.75,47.07,45.71,47.0,368444,11.9508096681377,12.2956199143004,11.9403608727994,12.2773345224584,1410474.55930463,0.0,1.0
2006-05-24,45.09,45.77,44.16,45.4,513867,11.7784045450564,11.9560340658068,11.5354700534418,11.8593827089279,1967181.79795624,0.0,1.0
2006-05-25,45.75,46.12,45.32,46.09,315378,11.9508096681377,12.0474610250166,11.8384851182514,12.0396244285129,1207327.69583539,0.0,1.0
2006-05-26,45.81,45.94,45.55,45.85,254667,11.9664828611451,12.0004414459944,11.8985656914464,11.9769316564834,974914.300665586,0.0,1.0
2006-05-30,44.92,45.61,44.86,45.56,198844,11.7339971648687,11.9142388844538,11.7183239718614,11.9011778902809,761213.110460126,0.0,1.0
2006-05-31,45.63,45.66,45.01,45.02,303378,11.9194632821229,11.9272998786266,11.7575069543798,11.7601191532144,1161389.38577564,0.0,1.0
2006-06-01,46.57,46.57,45.83,45.83,216178,12.1650099725721,12.1650099725721,11.9717072588142,11.9717072588142,827570.999341434,0.0,1.0
2006-06-02,47.11,47.19,46.65,46.65,328267,12.3060687096386,12.3269663003151,12.1859075632486,12.1859075632486,1256669.26903207,0.0,1.0
2006-06-05,45.6,47.12,45.54,47.07,225067,11.9116266856192,12.3086809084732,11.8959534926118,12.2956199143004,861599.802518198,0.0,1.0
2006-06-06,45.02,45.76,44.32,45.6,351467,11.7601191532144,11.9534218669723,11.5772652347948,11.9116266856192,1345483.33514759,0.0,1.0
2006-06-07,44.16,45.22,44.1,45.0,268178,11.5354700534418,11.8123631299057,11.5197968604344,11.7548947555453,1026637.00960036,0.0,1.0
2006-06-08,42.59,43.55,41.66,43.45,747200,11.125354836415,11.3761259245333,10.8824203448004,11.3500039361876,2860425.43972059,0.0,1.0
2006-06-09,43.1,43.33,42.39,42.6,440000,11.2585769769778,11.3186575501728,11.0731108597236,11.1279670352495,1684404.70219093,0.0,1.0
2006-06-12,41.66,43.15,41.66,42.72,466578,10.8824203448004,11.2716379711506,10.8824203448004,11.1593134212643,1786150.40258827,0.0,1.0
2006-06-13,44.04,44.57,42.99,43.0,861244,11.504123667427,11.642570205659,11.2298427897976,11.2324549886321,3297007.82575847,0.0,1.0
2006-06-14,44.1,44.39,43.8,43.99,586163,11.5354700534418,11.6113268859927,11.4569974680442,11.5066967721293,2240895.96524827,0.06,1.0
2006-06-15,45.36,45.41,43.74,44.0,600030,11.8650549121115,11.8781336763445,11.4413029509647,11.5093125249759,2293909.38361502,0.0,1.0
2006-06-16,44.96,45.46,44.73,45.4,300444,11.7604247982481,11.8912124405774,11.7002624827766,11.8755179234979,1148594.75501363,0.0,1.0
2006-06-19,44.41,45.06,44.27,44.97,255644,11.6165583916859,11.786582326714,11.5799378518337,11.7630405510947,977324.7512039,0.0,1.0
2006-06-20,44.54,44.74,43.93,44.4,314578,11.6505631786915,11.7028782356232,11.4910022550498,11.6139426388393,1202628.91201914,0.0,1.0
2006-06-21,45.32,45.36,44.37,44.54,310963,11.8545919007252,11.8650549121115,11.6060953802996,11.6505631786915,1188808.79898851,0.0,1.0
2006-06-22,45.26,46.67,45.18,45.85,634844,11.8388973836457,12.2077185350142,11.817971360873,11.9932268015942,2427002.99773625,0.0,1.0
2006-06-23,45.68,46.11,44.9,45.26,170430,11.9487590032023,12.0612363756054,11.7447302811686,11.8388973836457,651552.382796702,0.0,1.0
2006-06-26,45.67,45.93,45.43,45.78,128978,11.9461432503557,12.0141528243669,11.8833651820376,11.9749165316681,493081.753378825,0.0,1.0
2006-06-27,44.98,45.88,44.81,45.75,212000,11.7656563039413,12.001074060134,11.7211885055493,11.9670692731284,810474.125171044,0.0,1.0
2006-06-28,45.1,45.17,44.7,45.15,168385,11.7970453381003,11.8153556080264,11.6924152242369,11.8101241023332,643734.365881729,0.0,1.0
2006-06-29,47.68,47.75,45.6,45.7,376178,12.4719095725193,12.4902198424454,11.9278329804296,11.9539905088954,1438125.16725752,0.0,1.0
2006-06-30,47.38,47.9,47.14,47.71,243852,12.3934369871218,12.5294561351442,12.3306589188037,12.4797568310591,932244.039486837,0.0,1.0
2006-07-03,47.59,47.59,47.1,47.5,64800,12.4483677969001,12.4483677969001,12.3201959074174,12.4248260212808,247729.826939074,0.0,1.0
2006-07-05,45.98,47.55,45.81,47.55,409452,12.0272315885998,12.4379047855137,11.9827637902079,12.4379047855137,1565331.37499781,0.0,1.0
2006-07-06,45.94,46.5,45.74,46.18,381600,12.0167685772135,12.1632507366223,11.9644535202818,12.0795466455315,1458853.42530788,0.0,1.0
2006-07-07,45.22,46.15,45.04,46.06,482163,11.8284343722593,12.0716993869918,11.7813508210208,12.0481576113725,1843304.8849757,0.0,1.0
2006-07-10,44.71,45.5,44.58,45.45,498963,11.6950309770835,11.9016754519637,11.6610261900779,11.8885966877308,1907531.13640434,0.0,1.0
2006-07-11,43.99,44.68,43.65,44.55,686844,11.5066967721293,11.6871837185437,11.4177611753454,11.6531789315381,2625798.53787256,0.0,1.0
2006-07-12,43.27,43.86,42.7101,43.85,564178,11.3183625671752,11.4726919851237,11.1719065652949,11.4700762322771,2156847.50467334,0.0,1.0
2006-07-13,42.78,43.4,42.47,43.1,423467,11.1901906776925,11.3523673541808,11.1091023394483,11.2738947687832,1618910.59605569,0.0,1.0
2006-07-14,42.0,42.75,41.55,42.75,288652,10.9861619556588,11.1823434191527,10.8684530775625,11.1823434191527,1103514.04329657,0.0,1.0
2006-07-17,41.8,44.2,41.8,43.75,1081067,10.9338468987271,11.5616275819076,10.9338468987271,11.4439187038113,4132909.58054852,0.0,1.0
2006-07-18,41.93,42.4,41.16,42.0,451052,10.9678516857327,11.0907920695222,10.7664387165456,10.9861619556588,1724367.80710684,0.0,1.0
2006-07-19,42.37,42.97,41.9,41.95,674163,11.0829448109825,11.2398899817776,10.960004427193,10.9730831914259,2577319.18701739,0.0,1.0
2006-07-20,41.67,43.72,41.67,43.25,475644,10.8998421117215,11.4360714452715,10.8998421117215,11.313131061482,1818382.80562668,0.0,1.0
2006-07-21,40.55,41.54,40.12,41.53,378044,10.6068777929039,10.8658373247159,10.4944004205008,10.8632215718693,1445258.86875549,0.0,1.0
2006-07-24,41.62,41.65,40.69,40.78,496178,10.8867633474886,10.8946106060283,10.6434983327561,10.6670401083754,1896884.10603357,0.0,1.0
2006-07-25,42.07,42.71,41.67,42.1,384652,11.0044722255849,11.1718804077664,10.8998421117215,11.0123194841247,1470521.19431742,0.0,1.0
2006-07-26,42.13,42.32,41.51,42.09,356444,11.0201667426644,11.0698660467496,10.8579900661761,11.0097037312781,1362682.2597758,0.0,1.0
2006-07-27,41.66,42.65,41.63,42.5,360385,10.8972263588749,11.1561858906869,10.8893791003352,11.1169495979881,1377748.66792343,0.0,1.0
2006-07-28,42.56,42.77,41.99,41.99,242044,11.1326441150676,11.1875749248459,10.9835462028122,10.9835462028122,925332.071475946,0.0,1.0
2006-07-31,42.42,42.76,42.24,42.56,156444,11.0960235752154,11.1849591719993,11.0489400239769,11.1326441150676,598084.028482354,0.0,1.0
2006-08-01,41.85,42.46,41.69,42.4,173363,10.94692566296,11.1064865866018,10.9050736174147,11.0907920695222,662765.215858624,0.0,1.0
2006-08-02,42.55,42.7,41.91,41.95,214785,11.130028362221,11.1692646549198,10.9626201800396,10.9730831914259,821121.155541808,0.0,1.0
2006-08-03,42.74,43.09,42.1,42.2,235052,11.1797276663061,11.2712790159366,11.0123194841247,11.0384770125905,898601.71730993,0.0,1.0
2006-08-04,42.35,43.49,41.96,43.2,270844,11.0777133052893,11.3759091298001,10.9756989442725,11.3000522972491,1035434.2167822,0.0,1.0
2006-08-07,41.35,42.39,41.28,42.15,488385,10.8161380206308,11.0881763166757,10.7978277507047,11.0253982483576,1867091.53595122,0.0,1.0
2006-08-08,40.36,41.5,40.23,41.5,389778,10.5571784888188,10.8553743133296,10.5231737018132,10.8553743133296,1490117.84698547,0.0,1.0
2006-08-09,40.18,40.93,40.16,40.6,233630,10.5100949375803,10.7062764010742,10.5048634318871,10.6199565571369,893165.423885428,0.0,1.0
2006-08-10,41.02,41.33,39.59,40.66,420830,10.7298181766934,10.8109065149376,10.3557655196317,10.6356510742164,1608829.3683761,0.0,1.0
2006-08-11,40.92,41.13,40.72,41.02,205363,10.7036606482276,10.7585914580059,10.6513455912959,10.7298181766934,785100.932865572,0.0,1.0
2006-08-14,41.08,41.71,41.08,41.12,228563,10.745512693773,10.9103051231078,10.745512693773,10.7559757051593,873794.327695608,0.0,1.0
2006-08-15,42.0,42.0,41.37,41.5,193630,10.9861619556588,10.9861619556588,10.8213695263239,10.8553743133296,740245.777626744,0.0,1.0
2006-08-16,43.05,43.15,42.03,42.2,279378,11.2608160045503,11.2869735330161,10.9940092141986,11.0384770125905,1068059.62331149,0.0,1.0
2006-08-17,42.83,43.45,42.83,43.07,214667,11.2032694419254,11.3654461184137,11.2032694419254,11.2660475102435,820670.042585344,0.0,1.0
2006-08-18,42.12,42.71,41.67,42.7,219052,11.0175509898178,11.1718804077664,10.8998421117215,11.1692646549198,837433.858806455,0.0,1.0
2006-08-21,41.32,42.0,41.24,42.0,127644,10.808290762091,10.9861619556588,10.7873647393183,10.9861619556588,487981.883176099,0.0,1.0
2006-08-22,41.38,41.62,41.05,41.22,137452,10.8239852791705,10.8867633474886,10.7376654352332,10.7821332336252,525477.78043873,0.0,1.0
2006-08-23,41.57,41.68,41.11,41.33,212030,10.8736845832556,10.9024578645681,10.7533599523127,10.8109065149376,810588.814905743,0.0,1.0
2006-08-24,40.93,41.875,40.75,41.8,261985,10.7062764010742,10.9534650450765,10.6591928498356,10.9338468987271,1001566.33812706,0.0,1.0
2006-08-25,41.1,41.32,40.63,40.8,105630,10.7507441994661,10.808290762091,10.6278038156766,10.6722716140686,403822.555857631,0.0,1.0
2006-08-28,41.97,41.97,41.1,41.14,250163,10.9783146971191,10.9783146971191,10.7507441994661,10.7612072108525,956370.9366753,0.0,1.0
2006-08-29,42.38,42.55,41.98,42.15,383052,11.0855605638291,11.130028362221,10.9809304499656,11.0253982483576,1464404.40846707,0.0,1.0
2006-08-30,42.78,42.84,42.24,42.41,329630,11.1901906776925,11.205885194772,11.0489400239769,11.0934078223688,1260172.57490628,0.0,1.0
2006-08-31,42.88,43.0,42.44,42.88,319585,11.2163482061583,11.2477372403174,11.1012550809086,11.2163482061583,1221770.62873957,0.0,1.0
2006-09-01,43.07,43.55,42.88,43.0,261185,11.2660475102435,11.3916036468796,11.2163482061583,11.2477372403174,998507.945201881,0.0,1.0
2006-09-05,43.58,43.64,42.51,43.07,253363,11.3994509054193,11.4151454224988,11.1195653508347,11.2660475102435,968604.508375999,0.0,1.0
2006-09-06,42.61,43.72,42.52,43.5,257452,11.1457228793005,11.4360714452715,11.1221811036813,11.3785248826466,984236.719214795,0.0,1.0
2006-09-07,42.58,42.84,41.9,42.5,254844,11.1378756207608,11.205885194772,10.960004427193,11.1169495979881,974266.358278723,0.0,1.0
2006-09-08,43.0,43.17,42.68,42.68,228563,11.2477372403174,11.2922050387093,11.1640331492266,11.1640331492266,873794.327695608,0.0,1.0
2006-09-11,42.99,43.26,42.57,42.7,207230,11.2451214874708,11.3157468143286,11.1352598679142,11.1692646549198,792238.457354695,0.0,1.0
2006-09-12,43.05,43.14,42.59,42.91,345067,11.2608160045503,11.2843577801696,11.1404913736074,11.2241954646981,1319188.08938866,0.0,1.0
2006-09-13,43.93,44.0,42.98,43.0,216652,11.5066967721293,11.5250320503913,11.2578608528595,11.2630995037915,827128.979626252,0.06,1.0
2006-09-14,43.44,43.8,43.08,43.8,321985,11.3783498242954,11.4726455410713,11.2840541075195,11.4726455410713,1229266.86347211,0.0,1.0
2006-09-15,43.42,43.8,43.4,43.68,248030,11.3731111733634,11.4726455410713,11.3678725224314,11.4412136354794,946923.180107728,0.0,1.0
2006-09-18,43.78,44.07,43.43,43.43,246252,11.4674068901394,11.5433673286533,11.3757304988294,11.3757304988294,940135.172954428,0.0,1.0
2006-09-19,43.51,43.76,43.0,43.76,205600,11.3966851025574,11.4621682392074,11.2630995037915,11.4621682392074,784934.910414661,0.0,1.0
2006-09-20,43.83,44.5,43.74,43.76,211467,11.4805035174693,11.6559983236912,11.4569295882754,11.4621682392074,807333.806909814,0.0,1.0
2006-09-21,42.95,44.29,42.86,44.0,312830,11.2500028764615,11.6009924889053,11.2264289472675,11.5250320503913,1194315.1168532,0.0,1.0
2006-09-22,42.9,42.95,42.37,42.95,180267,11.2369062491315,11.2500028764615,11.0980819994336,11.2500028764615,688219.170699027,0.0,1.0
2006-09-25,43.21,43.31,42.55,43.0,241363,11.3181053385775,11.3442985932374,11.1452298578216,11.2630995037915,921470.062171271,0.0,1.0
2006-09-26,43.91,43.98,42.971,43.1,270044,11.5014581211973,11.5197933994593,11.2555034599401,11.2892927584515,1030967.71861876,0.0,1.0
2006-09-27,43.39,43.92,43.11,43.76,337185,11.3652531969654,11.5040774466633,11.2919120839175,11.4621682392074,1287297.07085685,0.0,1.0
2006-09-28,43.45,43.62,42.8,43.43,262044,11.3809691497614,11.4254976826834,11.2107129944715,11.3757304988294,1000425.50420574,0.0,1.0
2006-09-29,43.55,43.92,43.02,43.64,368830,11.4071624044214,11.5040774466633,11.2683381547235,11.4307363336154,1408110.61774435,0.0,1.0
2006-10-02,43.39,44.09,43.16,43.55,236563,11.3652531969654,11.5486059795853,11.3050087112475,11.4071624044214,903144.733523463,0.0,1.0
2006-10-03,43.14,43.38,42.42,43.29,413985,11.2997700603155,11.3626338714994,11.1111786267636,11.3390599423054,1580502.32922185,0.0,1.0
2006-10-04,43.93,44.0,43.05,43.05,212000,11.5066967721293,11.5250320503913,11.2761961311215,11.2761961311215,809368.68194508,0.0,1.0
2006-10-05,45.23,45.33,43.93,43.93,293244,11.8472090827091,11.873402337369,11.5066967721293,11.5066967721293,1119540.14041652,0.0,1.0
2006-10-06,44.99,45.23,44.65,45.23,161185,11.7843452715251,11.8472090827091,11.6952882056812,11.8472090827091,615368.353770366,0.0,1.0
2006-10-09,45.55,45.7,44.8,44.85,209630,11.931027497621,11.970317379611,11.7345780876712,11.7476747150011,800320.550925221,0.0,1.0
2006-10-10,45.66,45.8,45.36,45.6,142963,11.959840077747,11.996510634271,11.881260313767,11.944124124951,545800.824891104,0.0,1.0
2006-10-11,45.87,46.05,45.49,45.66,191378,12.0148459125329,12.0619937709209,11.915311544825,11.959840077747,730638.488741914,0.0,1.0
2006-10-12,46.73,46.7999,45.97,46.12,184030,12.2401079026088,12.2584169876161,12.0410391671929,12.0803290491829,702585.464803549,0.0,1.0
2006-10-13,48.73,50.0,48.26,49.49,1041363,12.7639729958084,13.0966273299901,12.6408646989065,12.9630417312242,3975691.50347345,0.0,1.0
2006-10-16,48.74,49.25,48.59,48.73,578785,12.7665923212744,12.9001779200403,12.7273024392844,12.7639729958084,2209671.9461301,0.0,1.0
2006-10-17,48.19,48.79,47.9,48.74,383052,12.6225294206445,12.7796889486044,12.5465689821305,12.7665923212744,1462407.0394171,0.0,1.0
2006-10-18,48.02,48.85,47.77,48.4,318785,12.5780008877225,12.7954049014004,12.5125177510726,12.6775352554304,1217049.9777069,0.0,1.0
2006-10-19,47.0,47.67,46.47,47.15,669778,12.3108296901907,12.4863244964126,12.1720054404928,12.3501195721807,2557062.91064062,0.0,1.0
2006-10-20,46.35,46.84,45.81,46.83,609985,12.1405735349008,12.2689204827347,11.999129959737,12.2663011572687,2328786.5823409,0.0,1.0
2006-10-23,46.65,46.65,46.08,46.2,352652,12.2191532988808,12.2191532988808,12.0698517473189,12.1012836529109,1346346.62464762,0.0,1.0
2006-10-24,47.0,47.18,46.49,46.65,431763,12.3108296901907,12.3579775485787,12.1772440914248,12.2191532988808,1648374.7652012,0.0,1.0
2006-10-25,46.79,47.05,46.4604,47.0,192000,12.2558238554048,12.3239263175207,12.1694908880455,12.3108296901907,733013.145912521,0.0,1.0
2006-10-26,47.59,48.94,47.35,48.0,668978,12.4653698926846,12.8189788305943,12.4025060815006,12.5727622367905,2554008.68919931,0.0,1.0
2006-10-27,46.96,47.6,46.81,47.59,533244,12.3003523883267,12.4679892181506,12.2610625063368,12.4653698926846,2035806.57280718,0.0,1.0
2006-10-30,46.64,46.87,46.36,46.71,454578,12.2165339734148,12.2767784591327,12.1431928603668,12.2348692516768,1735477.34293033,0.0,1.0
2006-10-31,46.68,46.96,46.41,46.82,428178,12.2270112752788,12.3003523883267,12.1562894876968,12.2636818318028,1634688.03536735,0.0,1.0
2006-11-01,45.96,47.15,45.91,47.0,220800,12.0384198417269,12.3501195721807,12.0253232143969,12.3108296901907,842965.117799404,0.0,1.0
2006-11-02,45.52,45.95,45.32,45.72,457363,11.923169521223,12.0358005162609,11.870783011903,11.975556030543,1746109.85132286,0.0,1.0
2006-11-03,46.11,46.22,45.39,45.72,323852,12.0777097237169,12.1065223038429,11.889118290165,11.975556030543,1236394.65276074,0.0,1.0
2006-11-06,46.57,46.83,45.82,46.0,294844,12.1981986951528,12.2663011572687,12.0017492852029,12.0488971435909,1125648.58329913,0.0,1.0
2006-11-07,47.03,47.66,46.6,46.6,330785,12.3186876665887,12.4837051709466,12.2060566715508,12.2060566715508,1262863.29932643,0.0,1.0
2006-11-08,46.98,47.25,46.63,46.78,335467,12.3055910392587,12.3763128268407,12.2139146479488,12.2532045299388,1280738.13031165,0.0,1.0
2006-11-09,46.87,47.08,46.58,47.02,229244,12.2767784591327,12.3317842939187,12.2008180206188,12.3160683411227,875202.42511235,0.0,1.0
2006-11-10,47.25,47.7,46.84,47.49,337985,12.3763128268407,12.4941824728106,12.2689204827347,12.4391766380246,1290351.29229814,0.0,1.0
2006-11-13,46.94,47.28,46.55,47.24,204800,12.2951137373947,12.3841708032387,12.1929600442208,12.3736935013747,781880.688973361,0.0,1.0
2006-11-14,47.57,49.0,46.78,47.15,182667,12.4601312417526,12.8346947833903,12.2532045299388,12.3501195721807,697381.835022933,0.0,1.0
2006-11-15,47.93,48.18,47.51,47.51,140178,12.5544269585285,12.6199100951785,12.4444152889566,12.4444152889566,535168.316498573,0.0,1.0
2006-11-16,47.91,48.3,47.6,48.13,117244,12.5491883075965,12.6513420007705,12.4679892181506,12.6068134678485,447611.423330043,0.0,1.0
2006-11-17,47.9,48.5,47.34,48.1,158163,12.5465689821305,12.7037285100904,12.3998867560347,12.5989554914505,603831.032275848,0.0,1.0
2006-11-20,48.06,48.17,47.52,47.8,184652,12.5884781895865,12.6172907697125,12.4470346144226,12.5203757274706,704960.121974164,0.0,1.0
2006-11-21,48.38,48.38,47.75,48.11,149985,12.6722966044984,12.6722966044984,12.5072791001406,12.6015748169165,572609.253592137,0.0,1.0
2006-11-22,48.83,49.08,48.12,48.38,448385,12.7901662504684,12.8556493871183,12.6041941423825,12.6722966044984,1711833.85119784,0.0,1.0
2006-11-24,49.24,49.84,48.46,48.63,287230,12.8975585945743,13.0547181225342,12.6932512082264,12.7377797411484,1096580.03073153,0.0,1.0
2006-11-27,48.05,48.9,47.93,48.87,486844,12.5858588641205,12.8085015287303,12.5544269585285,12.8006435523323,1858661.72921165,0.0,1.0
2006-11-28,31.79,32.19,31.5,31.98,348919,12.4902534846116,12.6474130125715,12.3763128268407,12.5649042603925,888063.242564762,0.0,1.5
2006-11-29,32.33,32.33,31.83,31.86,586844,12.7024188473574,12.7024188473574,12.5059694374076,12.5177564020046,1493626.27291628,0.0,1.0
2006-11-30,32.61,32.82,32.1,32.33,613067,12.8124305169293,12.8949392691083,12.6120521187805,12.7024188473574,1560368.64696234,0.0,1.0
2006-12-01,32.07,32.71,31.76,32.61,290044,12.6002651541835,12.8517203989193,12.4784665200146,12.8124305169293,738215.503100875,0.0,1.0
2006-12-04,32.57,32.75,32.1,32.1,318178,12.7967145641334,12.8674363517153,12.6120521187805,12.6120521187805,809821.724792202,0.0,1.0
2006-12-05,32.31,32.97,32.28,32.6,378000,12.6945608709594,12.9538740920932,12.6827739063624,12.8085015287303,962079.75401019,0.0,1.0
2006-12-06,32.28,32.54,32.19,32.32,134267,12.7063478355564,12.8086914054835,12.6709212151971,12.7220930001606,341100.27649894,0.06,1.0
2006-12-07,31.95,32.45,31.6401,32.27,290800,12.5764502275721,12.7732647851241,12.4544645648014,12.7024115444054,738766.49069311,0.0,1.0
2006-12-08,31.95,32.22,31.74,31.95,165778,12.5764502275721,12.6827300886502,12.4937881134003,12.5764502275721,421152.789869747,0.0,1.0
2006-12-11,31.82,32.3,31.74,31.95,234178,12.5252784426086,12.7142204178585,12.4937881134003,12.5764502275721,594920.423856708,0.0,1.0
2006-12-12,31.57,31.85,31.43,31.76,183244,12.4268711638326,12.5370873160617,12.371763087718,12.5016606957024,465524.507636066,0.0,1.0
2006-12-13,31.61,32.05,31.51,31.72,224178,12.4426163284368,12.6158131390825,12.4032534169264,12.4859155310982,569515.799004812,0.0,1.0
2006-12-14,32.05,32.25,31.64,31.72,361467,12.6158131390825,12.6945389621033,12.4544252018899,12.4859155310982,918293.353133996,0.0,1.0
2006-12-15,31.69,32.15,31.65,32.09,291067,12.4741066576451,12.6551760505929,12.4583614930409,12.6315583036867,739444.794176653,0.0,1.0
2006-12-18,31.39,32.27,31.29,31.82,377378,12.3560179231139,12.7024115444054,12.3166550116035,12.5252784426086,958714.651735845,0.0,1.0
2006-12-19,31.6,31.76,31.13,31.36,247244,12.4386800372857,12.5016606957024,12.2536743531868,12.3442090496608,628114.106688196,0.0,1.0
2006-12-20,31.44,31.94,31.32,31.54,284000,12.3756993788691,12.5725139364211,12.3284638850566,12.4150622903795,721491.345793819,0.0,1.0
2006-12-21,31.17,31.63,31.12,31.45,318978,12.269419517791,12.4504889107388,12.2497380620358,12.3796356700201,810351.642600779,0.0,1.0
2006-12-22,31.2,31.34,30.71,31.15,414444,12.2812283912441,12.3363364673587,12.0883501248432,12.2615469354889,1052879.43421188,0.0,1.0
2006-12-26,31.6,31.74,31.15,31.15,196667,12.4386800372857,12.4937881134003,12.2615469354889,12.2615469354889,499625.135574766,0.0,1.0
2006-12-27,31.89,32.1,31.73,31.78,239244,12.5528324806659,12.6354945948377,12.4898518222492,12.5095332780044,607790.406806677,0.0,1.0
2006-12-28,31.85,32.0,31.73,31.9,194267,12.5370873160617,12.5961316833273,12.4898518222492,12.5567687718169,493528.025610311,0.0,1.0
2006-12-29,31.84,32.0,31.71,31.85,298444,12.5331510249107,12.5961316833273,12.4819792399472,12.5370873160617,758185.785929896,0.0,1.0
2007-01-03,31.78,32.36,31.55,32.09,773467,12.5095332780044,12.7378381647647,12.4189985815305,12.6315583036867,1964963.89703208,0.0,1.0
2007-01-04,31.58,31.86,31.17,31.69,598444,12.4308074549836,12.5410236072127,12.269419517791,12.4741066576451,1520324.53148675,0.0,1.0
2007-01-05,30.99,31.5,30.68,30.7,277867,12.1985662770723,12.3993171257753,12.0765412513901,12.0844138336921,705910.689372153,0.0,1.0
2007-01-08,31.04,31.24,30.79,30.93,333867,12.2182477328275,12.2969735558483,12.1198404540515,12.1749485301661,848176.588542765,0.0,1.0
2007-01-09,31.04,31.25,30.8,30.95,330044,12.2182477328275,12.3009098469993,12.1237767452025,12.1828211124681,838464.400461885,0.0,1.0
2007-01-10,30.94,31.02,30.67,30.89,236578,12.1788848213171,12.2103751505254,12.072604960239,12.1592033655619,601017.533821163,0.0,1.0
2007-01-11,31.4,31.5,31.1,31.1,298044,12.3599542142649,12.3993171257753,12.2418654797337,12.2418654797337,757169.600935823,0.0,1.0
2007-01-12,31.56,31.68,31.26,31.26,222578,12.4229348726816,12.470170366494,12.3048461381504,12.3048461381504,565451.059028508,0.0,1.0
2007-01-16,31.97,32.15,31.7,31.7,400444,12.5843228098742,12.6551760505929,12.4780429487961,12.4780429487961,1017312.95941923,0.0,1.0
2007-01-17,32.0,32.23,31.86,31.9,203200,12.5961316833273,12.6866663798012,12.5410236072127,12.5567687718169,516221.976990508,0.0,1.0
2007-01-18,31.86,32.26,31.83,32.1,473200,12.5410236072127,12.6984752532543,12.5292147337596,12.6354945948377,1202146.84799168,0.0,1.0
2007-01-19,31.93,32.1,31.8,31.89,348267,12.56857764527,12.6354945948377,12.5174058603065,12.5528324806659,884759.248329497,0.0,1.0
2007-01-22,31.78,32.17,31.66,31.98,326444,12.5095332780044,12.663048632895,12.462297784192,12.5882591010252,829318.735515206,0.0,1.0
2007-01-23,32.11,32.2,31.66,31.78,260400,12.6394308859887,12.6748575063481,12.462297784192,12.5095332780044,661536.43114335,0.0,1.0
2007-01-24,34.17,34.21,32.47,32.9,1181867,13.4503068631029,13.4660520277071,12.7811373674262,12.9503978869209,3002488.77598348,0.0,1.0
2007-01-25,34.28,34.61,33.9,34.17,652044,13.4936060657644,13.6235036737487,13.3440270020249,13.4503068631029,1656493.32069291,0.0,1.0
2007-01-26,34.16,34.4,33.8201,34.3,337644,13.4463705719519,13.5408415595769,13.3125760357281,13.5014786480665,857771.915349326,0.0,1.0
2007-01-29,34.09,34.5,33.89,34.3,324000,13.4188165338946,13.5802044710873,13.3400907108738,13.5014786480665,823109.845201402,0.0,1.0
2007-01-30,34.3,34.45,34.05,34.09,318667,13.5014786480665,13.5605230153321,13.4030713692905,13.4188165338946,809561.558767883,0.0,1.0
2007-01-31,34.66,34.7,34.06,34.32,381867,13.6431851295039,13.658930294108,13.4070076604415,13.5093512303685,970118.787831861,0.0,1.0
2007-02-01,34.75,35.0,34.56,34.86,332844,13.6786117498632,13.7770190286392,13.6038222179935,13.7219109525247,845577.69542042,0.0,1.0
2007-02-02,34.97,35.0,34.6,34.88,374000,13.7652101551861,13.7770190286392,13.6195673825977,13.7297835348268,950132.969460878,0.0,1.0
2007-02-05,34.56,35.0,34.42,34.96,331600,13.6038222179935,13.7770190286392,13.5487141418789,13.7612738640351,842417.360088841,0.0,1.0
2007-02-06,35.03,35.03,34.47,34.61,388400,13.7888279020924,13.7888279020924,13.5683955976341,13.6235036737487,986715.629247602,0.0,1.0
2007-02-07,34.82,35.2,34.72,35.14,441644,13.7061657879205,13.85574485166,13.6668028764101,13.8321271047538,1121980.01380904,0.0,1.0
2007-02-08,34.62,34.82,34.5,34.82,342267,13.6274399648997,13.7061657879205,13.5802044710873,13.7061657879205,869516.473418359,0.0,1.0
2007-02-09,34.5,34.75,34.32,34.67,278667,13.5802044710873,13.6786117498632,13.5093512303685,13.6471214206549,707943.059360302,0.0,1.0
2007-02-12,34.56,34.8,34.5,34.62,277644,13.6038222179935,13.6982932056184,13.5802044710873,13.6274399648997,705344.166237956,0.0,1.0
2007-02-13,34.94,34.97,34.62,34.66,159067,13.753401281733,13.7652101551861,13.6274399648997,13.6431851295039,404103.74613164,0.0,1.0
2007-02-14,35.36,35.51,34.97,34.97,371467,13.9187255100767,13.9777698773423,13.7652101551861,13.7652101551861,943697.977985889,0.0,1.0
2007-02-15,35.67,35.81,35.25,35.4,280400,14.0407505357589,14.0958586118735,13.8754263074152,13.9344706746808,712345.680847139,0.0,1.0
2007-02-16,35.12,35.67,35.05,35.67,387244,13.8242545224517,14.0407505357589,13.7967004843944,14.0407505357589,983778.854614728,0.0,1.0
2007-02-20,35.36,35.53,34.62,34.95,227378,13.9187255100767,13.9856424596444,13.6274399648997,13.757337572884,577645.278957419,0.0,1.0
2007-02-21,35.53,35.6,35.09,35.36,269067,13.9856424596444,14.0131964977016,13.8124456489986,13.9187255100767,683554.619502483,0.0,1.0
2007-02-22,35.25,35.623,35.16,35.53,277867,13.8754263074152,14.022249967349,13.8399996870559,13.9856424596444,705910.689372155,0.0,1.0
2007-02-23,35.8,35.81,35.21,35.25,355378,14.0919223207224,14.0958586118735,13.8596811428111,13.8754263074152,902824.477061679,0.0,1.0
2007-02-26,35.4,35.91,35.19,35.9,382667,13.9344706746808,14.1352215233839,13.851808560509,14.1312852322328,972151.157820016,0.0,1.0
2007-02-27,33.89,34.9,33.69,34.9,529067,13.3400907108738,13.7376561171288,13.261364887853,13.7376561171288,1344074.86565176,0.0,1.0
2007-02-28,34.16,34.53,33.22,33.9,506844,13.4463705719519,13.5920133445404,13.0763592037542,13.3440270020249,1287618.16784339,0.0,1.0
2007-03-01,34.07,34.32,33.45,33.75,287644,13.4109439515925,13.5093512303685,13.1668939002281,13.2849826347593,730748.791089853,0.0,1.0
2007-03-02,33.23,34.03,33.17,33.9,293467,13.0802954949052,13.3951987869884,13.056677747999,13.3440270020249,745541.904141109,0.0,1.0
2007-03-05,32.45,33.17,32.35,32.561,489200,12.7732647851241,13.056677747999,12.7339018736137,12.8169576169006,1242794.24775471,0.0,1.0
2007-03-06,33.22,33.31,32.5,32.52,299867,13.0763592037542,13.1117858241135,12.7929462408793,12.8008188231814,761800.86404632,0.0,1.0
2007-03-07,33.23,33.39,32.85,33.2,196578,13.0802954949052,13.1432761533218,12.9307164311657,13.0684866214521,499399.034413583,0.0,1.0
2007-03-08,33.5,33.75,33.35,33.48,263067,13.1865753559833,13.2849826347593,13.1275309887177,13.1787027736812,668311.844591347,0.0,1.0
2007-03-09,33.77,33.85,33.33,33.7,242044,13.2928552170613,13.3243455462697,13.1196584064156,13.2653011790041,614903.701765212,0.0,1.0
2007-03-12,34.28,34.33,33.68,33.7,220578,13.4936060657644,13.5132875215196,13.257428596702,13.2653011790041,560370.134058131,0.0,1.0
2007-03-13,34.03,34.46,33.98,34.15,720444,13.3951987869884,13.5644593064831,13.3755173312332,13.4424342808009,1830260.95467987,0.0,1.0
2007-03-14,34.11,34.25,33.4,34.13,535644,13.4503068631029,13.5055118751473,13.1703385877349,13.458193293395,1358394.05196924,0.06,1.0
2007-03-15,34.45,34.46,33.9,34.1,386667,13.5843761780679,13.5883193932139,13.3674993450363,13.4463636479569,980588.138563651,0.0,1.0
2007-03-16,34.5,34.65,34.28,34.53,365244,13.604092253798,13.6632404809885,13.5173415205854,13.6159218992361,926259.375849356,0.0,1.0
2007-03-19,34.61,34.89,34.51,34.7,196578,13.6474676204044,13.7578776444932,13.6080354689441,13.6829565567186,498522.126539282,0.0,1.0
2007-03-20,34.9,34.98,34.6,34.61,212400,13.7618208596392,13.7933665808074,13.6435244052583,13.6474676204044,538646.744177597,0.0,1.0
2007-03-21,35.26,35.36,34.62,34.95,203378,13.9037766048962,13.9432087563565,13.6514108355504,13.7815369353693,515766.937558152,0.0,1.0
2007-03-22,35.2,35.5,34.88,35.39,274667,13.88011731402,13.9984137684009,13.7539344293471,13.9550384017946,696555.957076406,0.0,1.0
2007-03-23,35.05,35.24,35.03,35.13,138000,13.8209690868296,13.8958901746042,13.8130826565376,13.8525148079978,349968.223618214,0.0,1.0
2007-03-26,35.0,35.19,34.66,35.1,178000,13.8012530110995,13.876174098874,13.6671836961345,13.8406851625598,451408.288435086,0.0,1.0
2007-03-27,34.62,34.96,34.45,34.9499,325778,13.6514108355504,13.7854801505154,13.5843761780679,13.7814975032179,826173.535897784,0.0,1.0
2007-03-28,34.57,34.65,34.21,34.57,160400,13.6316947598202,13.6632404809885,13.4897390145632,13.6316947598202,406774.659915664,0.0,1.0
2007-03-29,34.5,34.95,34.35,34.82,367600,13.604092253798,13.7815369353693,13.5449440266076,13.730275138471,932234.19566707,0.0,1.0
2007-03-30,34.54,34.78,34.08,34.5,351644,13.6198651143822,13.7145022778868,13.4384772176649,13.604092253798,891769.753811614,0.0,1.0
2007-04-02,34.74,34.95,34.51,34.69,149067,13.6987294173027,13.7815369353693,13.6080354689441,13.6790133415726,378034.153551423,0.0,1.0
2007-04-03,34.76,35.01,34.74,34.93,263467,13.7066158475948,13.8051962262455,13.6987294173027,13.7736505050773,668152.738927679,0.0,1.0
2007-04-04,34.93,34.95,34.61,34.82,223644,13.7736505050773,13.7815369353693,13.6474676204044,13.730275138471,567161.54639762,0.0,1.0
2007-04-05,34.61,35.03,34.6,34.97,279244,13.6474676204044,13.8130826565376,13.6435244052583,13.7894233656614,708163.236493073,0.0,1.0
2007-04-09,34.48,34.81,34.43,34.6,199200,13.596205823506,13.7263319233249,13.5764897477758,13.6435244052583,505171.522788029,0.0,1.0
2007-04-10,34.23,34.63,34.16,34.5,314844,13.4976254448553,13.6553540506964,13.4700229388331,13.604092253798,798444.894180091,0.0,1.0
2007-04-11,33.73,34.26,33.56,34.14,340578,13.3004646875539,13.5094550902934,13.2334300300714,13.462136508541,863706.359880025,0.0,1.0
2007-04-12,34.19,34.2,33.51,33.73,249778,13.4818525842712,13.4857957994172,13.2137139543412,13.3004646875539,633437.412745724,0.0,1.0
2007-04-13,34.24,34.24,33.98,34.19,223867,13.5015686600013,13.5015686600013,13.3990450662046,13.4818525842712,567727.074758976,0.0,1.0
2007-04-16,35.24,35.24,34.46,34.46,327778,13.8958901746042,13.8958901746042,13.5883193932139,13.5883193932139,831245.539138626,0.0,1.0
2007-04-17,35.36,35.48,35.15,35.28,332978,13.9432087563565,13.9905273381088,13.8604012382899,13.9116630351883,844432.747564822,0.0,1.0
2007-04-18,35.24,35.45,35.004,35.2,272444,13.8958901746042,13.9786976926707,13.8028302971579,13.88011731402,690918.425474204,0.0,1.0
2007-04-19,35.62,35.94,34.66,35.24,682444,14.0457323501532,14.1719152348261,13.6671836961345,13.8958901746042,1730679.08984716,0.0,1.0
2007-04-20,36.28,36.28,35.41,35.92,373600,14.3059845497911,14.3059845497911,13.9629248320866,14.1640288045341,947450.205389599,0.0,1.0
2007-04-23,36.4,36.5,36.13,36.28,273778,14.3533031315434,14.3927352830037,14.2468363226007,14.3059845497911,694301.451635852,0.0,1.0
2007-04-24,36.44,36.57,36.27,36.49,298444,14.3690759921276,14.4203377890259,14.3020413346451,14.3887920678577,756854.467605172,0.0,1.0
2007-04-25,36.61,36.67,36.35,36.6,452578,14.43611064961,14.4597699404862,14.3335870558133,14.432167434464,1147738.54136728,0.0,1.0
2007-04-26,36.75,36.75,36.39,36.55,257067,14.4913156616544,14.4913156616544,14.3493599163974,14.4124513587339,651922.328556982,0.0,1.0
2007-04-27,36.53,36.69,36.36,36.69,249244,14.4045649284418,14.4676563707783,14.3375302709593,14.4676563707783,632083.187880421,0.0,1.0
2007-04-30,36.28,36.68,36.27,36.68,276800,14.3059845497911,14.4637131556322,14.3020413346451,14.4637131556322,701965.248532765,0.0,1.0
2007-05-01,36.4,36.52,35.91,36.25,351244,14.3533031315434,14.4006217132958,14.1600855893881,14.294154904353,890755.35316345,0.0,1.0
2007-05-02,36.94,37.0,36.45,36.48,240044,14.566236749429,14.5898960403052,14.3730192072736,14.3848488527117,608751.972972538,0.0,1.0
2007-05-03,36.91,37.05,36.8,37.05,186667,14.5544071039909,14.6096121160353,14.5110317373846,14.6096121160353,473387.814479283,0.0,1.0
2007-05-04,37.15,37.15,36.95,37.11,392000,14.6490442674956,14.6490442674956,14.570179964575,14.6332714069115,994112.635205358,0.0,1.0
2007-05-07,36.8,37.15,36.67,37.05,282978,14.5110317373846,14.6490442674956,14.4597699404862,14.6096121160353,717632.666543729,0.0,1.0
2007-05-08,36.55,36.59,36.22,36.59,324844,14.4124513587339,14.428224219318,14.2823252589149,14.428224219318,823804.910384309,0.0,1.0
2007-05-09,36.84,36.85,36.4001,36.41,220444,14.5268045979687,14.5307478131147,14.3533425636949,14.3572463466895,559046.341212271,0.0,1.0
2007-05-10,36.15,36.65,36.0,36.65,246800,14.2547227528927,14.4518835101942,14.1955745257023,14.4518835101942,625885.199920111,0.0,1.0
2007-05-11,36.4,36.44,36.17,36.2,165378,14.3533031315434,14.3690759921276,14.2626091831848,14.2744388286229,419398.875982124,0.0,1.0
2007-05-14,36.17,36.55,35.96,36.35,202044,14.2626091831848,14.4124513587339,14.1798016651182,14.3335870558133,512383.911396509,0.0,1.0
2007-05-15,36.06,36.37,35.79,36.11,272178,14.2192338165785,14.3414734861054,14.1127670076357,14.2389498923086,690243.849043174,0.0,1.0
2007-05-16,36.52,36.52,35.86,36.16,225200,14.4006217132958,14.4006217132958,14.1403695136579,14.2586659680388,571107.564918997,0.0,1.0
2007-05-17,36.42,36.54,36.01,36.4,217600,14.3611895618355,14.4085081435878,14.1995177408483,14.3533031315434,551833.952603792,0.0,1.0
2007-05-18,36.96,37.04,36.33,36.58,331867,14.574123179721,14.6056689008893,14.3257006255212,14.424281004172,841615.249764536,0.0,1.0
2007-05-21,37.19,37.34,36.78,36.88,407867,14.6648171280797,14.7239653552701,14.5031453070925,14.5425774585528,1034351.37291659,0.0,1.0
2007-05-22,37.0,37.19,36.89,37.19,162844,14.5898960403052,14.6648171280797,14.5465206736988,14.6648171280797,412972.647875972,0.0,1.0
2007-05-23,36.74,37.24,36.73,37.0,271867,14.4873724465084,14.6845332038098,14.4834292313624,14.5898960403052,689455.152539224,0.0,1.0
2007-05-24,36.22,37.04,36.19,36.79,264444,14.2823252589149,14.6056689008893,14.2704956134769,14.5070885222386,670630.412510834,0.0,1.0
2007-05-25,36.57,36.66,36.15,36.21,187778,14.4203377890259,14.4558267253402,14.2547227528927,14.2783820437689,476205.312279573,0.0,1.0
2007-05-29,37.12,37.12,36.5,36.59,258844,14.6372146220575,14.6372146220575,14.3927352830037,14.428224219318,656428.803436469,0.0,1.0
2007-05-30,37.9,37.9,36.75,37.01,333378,14.9447854034477,14.9447854034477,14.4913156616544,14.5938392554512,845447.148212992,0.0,1.0
2007-05-31,37.74,38.15,37.7,37.99,1566400,14.8816939611113,15.0433657820984,14.8659211005271,14.980274339762,3972392.93822875,0.0,1.0
2007-06-01,38.21,38.21,37.65,37.9,331867,15.0670250729746,15.0670250729746,14.846205024797,14.9447854034477,841615.249764533,0.0,1.0
2007-06-04,38.35,38.39,37.98,38.19,217067,15.122230085019,15.1380029456031,14.9763311246159,15.0591386426825,550482.263740106,0.0,1.0
2007-06-05,38.12,38.45,37.91,38.32,183244,15.0315361366603,15.1616622364793,14.9487286185937,15.1104004395809,464707.08093258,0.0,1.0
2007-06-06,37.86,38.0,37.72,37.91,242400,14.9290125428636,14.984217554908,14.8738075308192,14.9487286185937,614726.792790253,0.0,1.0
2007-06-07,37.48,37.99,37.48,37.76,480800,14.7791703673145,14.980274339762,14.7791703673145,14.8895803914033,1219309.57909882,0.0,1.0
2007-06-08,38.19,38.2,37.57,37.58,400444,15.0591386426825,15.0630818578286,14.8146593036288,14.8186025187748,1015526.6328882,0.0,1.0
2007-06-11,38.23,38.49,37.9,38.17,280844,15.0749115032666,15.1774350970634,14.9447854034477,15.0512522123905,712220.839085752,0.0,1.0
2007-06-12,38.07,38.43,37.8775,38.16,278444,15.0118200609302,15.1537758061872,14.9359131693691,15.0473089972444,706134.435196738,0.0,1.0
2007-06-13,38.85,38.88,38.08,38.12,390000,15.3430501331966,15.3548980483574,15.0389536440702,15.0547508642845,987515.511483459,0.06,1.0
2007-06-14,39.33,39.6,38.85,38.85,606000,15.5326167757689,15.6392480122158,15.3430501331966,15.3430501331966,1534447.17938199,0.0,1.0
2007-06-15,39.06,39.55,38.93,39.55,397467,15.425985539322,15.6195014869479,15.3746445736253,15.6195014869479,1006422.63539178,0.0,1.0
2007-06-18,38.83,39.06,38.64,39.06,252444,15.3351515230894,15.425985539322,15.2601147270712,15.425985539322,639211.194310079,0.0,1.0
2007-06-19,38.51,38.76,38.46,38.76,345244,15.2087737613745,15.3075063877143,15.1890272361066,15.3075063877143,874189.244222042,0.0,1.0
2007-06-20,37.97,38.54,37.91,38.51,347378,14.9955112884807,15.2206216765353,14.9718154581591,15.2087737613745,879592.726533592,0.0,1.0
2007-06-21,37.9,37.99,37.25,37.82,609600,14.9678661531055,15.0034098985879,14.7111613246222,14.9362717126768,1543562.70718031,0.0,1.0
2007-06-22,37.41,37.92,37.31,37.88,391600,14.7743502054796,14.9757647632127,14.7348571549437,14.9599675429984,991566.857171601,0.0,1.0
2007-06-25,37.09,37.63,37.06,37.41,624844,14.6479724437648,14.8612349166586,14.636124528604,14.7743502054796,1582161.90322403,0.0,1.0
2007-06-26,37.0,37.33,36.91,37.14,589778,14.6124286982825,14.7427557650509,14.5768849528001,14.6677189690327,1493371.59828639,0.0,1.0
2007-06-27,37.89,37.92,36.51,36.71,524178,14.963916848052,14.9757647632127,14.4189127506566,14.4978988517284,1327266.42507276,0.0,1.0
2007-06-28,39.85,40.94,38.08,38.08,1755378,15.7379806385556,16.1684548893969,15.0389536440702,15.0389536440702,4444776.93209439,0.0,1.0
2007-06-29,39.68,40.14,39.46,39.91,552444,15.6708424526445,15.8525104851097,15.5839577414656,15.7616764688771,1398838.51083582,0.0,1.0
2007-07-02,40.43,40.98,40.04,40.05,525200,15.9670403316638,16.1842521096112,15.8130174345738,15.8169667396274,1329854.22213106,0.0,1.0
2007-07-03,40.45,40.7,40.26,40.5,202444,15.974938941771,16.0736715681107,15.8999021457527,15.9946854670389,512606.641555788,0.0,1.0
2007-07-05,40.51,40.6,40.28,40.6,675778,15.9986347720925,16.0341785175748,15.9078007558599,16.0341785175748,1711131.42902377,0.0,1.0
2007-07-06,40.68,40.72,40.34,40.54,250400,16.0657729580035,16.0815701782179,15.9314965861815,16.0104826872533,634035.600193484,0.0,1.0
2007-07-09,41.01,41.19,40.67,40.8,460444,16.196100024772,16.2671875157366,16.0618236529499,16.1131646186466,1165886.13376792,0.0,1.0
2007-07-10,40.37,41.1,40.31,40.96,722844,15.9433445013422,16.2316437702543,15.9196486710207,16.176353499504,1830306.82662244,0.0,1.0
2007-07-11,40.55,40.61,40.1,40.33,275200,16.0144319923069,16.0381278226284,15.8367132648953,15.9275472811279,696831.458359609,0.0,1.0
2007-07-12,41.67,41.67,40.7,40.85,335644,16.4567541583089,16.4567541583089,16.0736715681107,16.1329111439146,849881.170093218,0.0,1.0
2007-07-13,41.83,41.85,41.21,41.55,240000,16.5199430391664,16.5278416492735,16.2750861258438,16.4093624976658,607701.85322059,0.0,1.0
2007-07-16,41.62,41.87,41.25,41.79,341644,16.437007633041,16.5357402593807,16.2908833460581,16.504145818952,865073.71642373,0.0,1.0
2007-07-17,42.08,42.19,41.73,41.8,385600,16.6186756655061,16.6621180210956,16.4804499886305,16.5080951240056,976374.310841083,0.0,1.0
2007-07-18,42.45,42.48,41.53,41.65,608978,16.7647999524889,16.7766478676497,16.4014638875587,16.4488555482017,1541987.74654404,0.0,1.0
2007-07-19,41.69,43.23,40.96,42.5,974267,16.4646527684161,17.0728457466689,16.176353499504,16.7845464777569,2466932.75596527,0.0,1.0
2007-07-20,41.41,42.05,41.1,41.7,438267,16.3540722269156,16.6068277503453,16.2316437702543,16.4686020734697,1109731.95043929,0.0,1.0
2007-07-23,41.07,42.28,41.03,42.28,674267,16.2197958550935,16.6976617665779,16.2039986348792,16.6976617665779,1707305.43943954,0.0,1.0
2007-07-24,40.25,40.79,40.13,40.75,626178,15.8959528406992,16.109215313593,15.8485611800561,16.0934180933787,1585539.71269151,0.0,1.0
2007-07-25,39.79,40.95,39.41,40.5,732578,15.714284808234,16.1724041944505,15.5642112161976,15.9946854670389,1854954.20095265,0.0,1.0
2007-07-26,38.77,39.75,38.34,39.33,741378,15.3114556927679,15.6984875880197,15.1416355754635,15.5326167757689,1877236.60223739,0.0,1.0
2007-07-27,38.43,38.98,37.91,38.51,626044,15.1771793209458,15.3943910988932,14.9718154581591,15.2087737613745,1585200.41249013,0.0,1.0
2007-07-30,39.28,39.52,38.29,38.5,532044,15.5128702505009,15.6076535717871,15.1218890501955,15.2048244563209,1347183.85331207,0.0,1.0
2007-07-31,39.02,40.29,38.97,39.55,683067,15.4101883191076,15.9117500609135,15.3904417938397,15.6195014869479,1729587.84072429,0.0,1.0
2007-08-01,39.15,39.37,38.5,38.97,573644,15.4615292848043,15.5484139959833,15.2048244563209,15.3904417938397,1452518.84120363,0.0,1.0
2007-08-02,39.71,39.71,38.87,39.26,533378,15.6826903678053,15.6826903678053,15.3509487433038,15.5049716403938,1350561.66277955,0.0,1.0
2007-08-03,39.0,40.03,38.97,39.76,755200,15.4022897090004,15.8090681295202,15.3904417938397,15.7024368930733,1912235.1648008,0.0,1.0
2007-08-06,39.15,39.15,38.28,39.1,610578,15.4615292848043,15.4615292848043,15.117939745142,15.4417827595363,1546039.09223217,0.0,1.0
2007-08-07,39.4,39.7,38.62,39.13,684800,15.560261911144,15.6787410627517,15.252216116964,15.4536306746971,1733975.95452276,0.0,1.0
2007-08-08,40.45,40.46,39.24,39.35,716044,15.974938941771,15.9788882468245,15.4970730302866,15.5405153858761,1813088.60744785,0.0,1.0
2007-08-09,39.48,40.79,39.21,39.9,686444,15.5918563515727,16.109215313593,15.4852251151258,15.7577271638235,1738138.71221732,0.0,1.0
2007-08-10,38.97,39.95,38.36,39.15,923467,15.3904417938397,15.7774736890915,15.1495341855707,15.4615292848043,2338302.53036691,0.0,1.0
2007-08-13,39.8,41.31,39.4,39.52,806000,15.7182341132876,16.3145791763797,15.560261911144,15.6076535717871,2040865.39039915,0.0,1.0
2007-08-14,38.8,40.14,38.65,39.95,577067,15.3233036079286,15.8525104851097,15.2640640321248,15.7774736890915,1461186.1888852,0.0,1.0
2007-08-15,37.75,39.19,37.61,38.8,301867,14.9086265773017,15.4773265050186,14.8533363065514,15.3233036079286,764354.730525584,0.0,1.0
2007-08-16,37.86,38.46,36.38,37.35,592267,14.9520689328912,15.1890272361066,14.3675717849599,14.7506543751581,1499673.9729225,0.0,1.0
2007-08-17,38.17,38.9,37.54,38.82,538267,15.0744973895525,15.3627966584645,14.8256911711763,15.3312022180358,1362941.05594786,0.0,1.0
2007-08-20,39.15,39.5,38.35,38.44,432444,15.4615292848043,15.5997549616799,15.1455848805171,15.1811286259994,1094987.58422552,0.0,1.0
2007-08-21,39.04,39.57,38.53,39.2,520844,15.4180869292148,15.627400097055,15.2166723714817,15.4812758100722,1318824.43349511,0.0,1.0
2007-08-22,40.14,40.27,39.1,39.2,370800,15.8525104851097,15.9038514508063,15.4417827595363,15.4812758100722,938899.363225812,0.0,1.0
2007-08-23,39.17,40.26,38.85,40.11,398267,15.4694278949115,15.8999021457527,15.3430501331966,15.8406625699489,1008448.30823585,0.0,1.0
2007-08-24,39.67,39.71,39.05,39.05,298444,15.6668931475909,15.6826903678053,15.4220362342684,15.4220362342684,755687.382844028,0.0,1.0
2007-08-27,39.6,39.96,39.24,39.68,355467,15.6392480122158,15.7814229941451,15.4970730302866,15.6708424526445,900074.811078184,0.0,1.0
2007-08-28,38.73,39.5,38.67,39.4,336978,15.2956584725535,15.5997549616799,15.271962642232,15.560261911144,853258.979560702,0.0,1.0
2007-08-29,39.27,39.7,38.83,39.0,713644,15.5089209454474,15.6787410627517,15.3351515230894,15.4022897090004,1807011.58891564,0.0,1.0
2007-08-30,39.57,39.75,38.97,39.05,339778,15.627400097055,15.6984875880197,15.3904417938397,15.4220362342684,860348.834514945,0.0,1.0
2007-08-31,39.99,40.17,39.67,40.0,432844,15.7932709093058,15.8643584002704,15.6668931475909,15.7972202143594,1096000.42064756,0.0,1.0
2007-09-04,40.21,40.5,39.95,39.95,362044,15.8801556204848,15.9946854670389,15.7774736890915,15.7774736890915,916728.373947482,0.0,1.0
2007-09-05,40.06,40.14,39.6,40.0,516800,15.820916044681,15.8525104851097,15.6392480122158,15.7972202143594,1308584.65726834,0.0,1.0
2007-09-06,40.37,40.44,39.78,40.13,263600,15.9433445013422,15.9709896367174,15.7103355031804,15.8485611800561,667459.202120617,0.0,1.0
2007-09-07,39.88,40.16,39.66,40.05,437600,15.7498285537163,15.8604090952168,15.6629438425374,15.8169667396274,1108043.04570555,0.0,1.0
2007-09-10,39.63,40.15,39.27,40.0,457867,15.6510959273766,15.8564597901633,15.5089209454474,15.7972202143594,1159360.93511897,0.0,1.0
2007-09-11,39.88,40.27,39.62,39.72,550667,15.7498285537163,15.9038514508063,15.647146622323,15.6866396728589,1394338.98503093,0.0,1.0
2007-09-12,39.85,40.02,39.4,39.82,425867,15.7616764688771,15.8289157411408,15.5836901599437,15.7498107149482,1076712.8727398,0.06,1.0
2007-09-13,40.29,40.5,39.66,40.03,466978,15.9357075265008,16.0187678040031,15.6865266939941,15.8328709924505,1180653.17079344,0.0,1.0
2007-09-14,40.29,40.34,39.9,40.02,349067,15.9357075265008,15.955483783049,15.7814527254253,15.8289157411408,882540.634396808,0.0,1.0
2007-09-17,39.86,40.22,39.84,40.22,248044,15.7656317201867,15.9080207673334,15.7577212175675,15.9080207673334,627125.764160811,0.0,1.0
2007-09-18,41.8,41.8,40.05,40.16,434578,16.532950474255,16.532950474255,15.8407814950697,15.8842892594756,1098736.75774248,0.0,1.0
2007-09-19,41.75,42.46,41.56,41.9,365067,16.5131742177069,16.7939970606906,16.4380244428239,16.5725029873513,922993.184051595,0.0,1.0
2007-09-20,41.5,41.92,41.24,41.86,186000,16.4142929349661,16.5804134899706,16.3114564009157,16.5566819821128,470260.889736945,0.0,1.0
2007-09-21,41.94,42.35,41.54,41.54,550578,16.5883239925899,16.7504892962847,16.4301139402046,16.4301139402046,1392017.74273971,0.0,1.0
2007-09-24,41.95,42.19,41.81,42.15,443244,16.5922792438995,16.6872052753306,16.5369057255647,16.6713842700921,1120646.86994926,0.0,1.0
2007-09-25,42.23,42.27,41.67,41.93,483778,16.7030262805691,16.7188472858077,16.4815322072298,16.5843687412802,1223128.34793097,0.0,1.0
2007-09-26,43.11,43.24,42.36,42.36,407378,17.0510883958166,17.1025066628418,16.7544445475943,16.7544445475943,1029967.42332934,0.0,1.0
2007-09-27,43.54,43.54,43.08,43.34,247867,17.2211642021307,17.2211642021307,17.0392226418877,17.1420591759381,626678.257830254,0.0,1.0
2007-09-28,43.22,43.79,42.93,43.6,257378,17.0945961602225,17.3200454848715,16.9798938722433,17.2448957099885,650724.770315675,0.0,1.0
2007-10-01,43.38,43.59,43.17,43.32,501600,17.1578801811766,17.2409404586789,17.0748199036744,17.1341486733188,1268187.4316777,0.0,1.0
2007-10-02,44.03,44.1,43.3901,43.43,393200,17.4149715163026,17.44265827547,17.1618749849994,17.1776564377248,994121.407766486,0.0,1.0
2007-10-03,44.08,44.36,43.75,43.91,522267,17.4347477728508,17.5454948095204,17.304224479633,17.367508500587,1320439.48440991,0.0,1.0
2007-10-04,43.75,44.41,43.61,44.31,551644,17.304224479633,17.5652710660686,17.2488509612981,17.5257185529723,1394712.89386046,0.0,1.0
2007-10-05,44.55,44.72,43.81,44.0,416844,17.6206445844034,17.6878838566671,17.3279559874907,17.4031057623737,1053900.16301885,0.0,1.0
2007-10-08,45.05,45.05,44.4,44.55,272667,17.8184071498849,17.8184071498849,17.5613158147589,17.6206445844034,689379.709795179,0.0,1.0
2007-10-09,45.33,45.36,44.94,45.05,403200,17.9291541865546,17.9410199404835,17.774899385479,17.8184071498849,1019404.25130073,0.0,1.0
2007-10-10,44.19,44.8,43.62,44.8,707778,17.4782555372567,17.7195258671441,17.2528062126078,17.7195258671441,1789464.04309804,0.0,1.0
2007-10-11,44.19,44.75,43.68,44.3,452800,17.4782555372567,17.699749610596,17.2765377204655,17.5217633016626,1144807.15523058,0.0,1.0
2007-10-12,44.82,45.0,44.07,44.27,414044,17.7274363697634,17.7986308933368,17.4307925215411,17.5098975477337,1046820.96682927,0.0,1.0
2007-10-15,44.45,44.94,43.86,44.8,392000,17.5810920713071,17.774899385479,17.3477322440389,17.7195258671441,991087.466542376,0.0,1.0
2007-10-16,43.78,44.64,43.6,44.45,491467,17.3160902335618,17.6562418461901,17.2448957099885,17.5810920713071,1242568.32632445,0.0,1.0
2007-10-17,43.31,44.37,42.5,44.24,860667,17.1301934220092,17.54945006083,16.8098180659292,17.4980317938048,2176010.90960875,0.0,1.0
2007-10-18,45.01,45.21,44.0,44.0,600267,17.8025861446464,17.881691170839,17.4031057623737,17.4031057623737,1517645.66397702,0.0,1.0
2007-10-19,45.09,46.26,45.06,45.06,768667,17.8342281551234,18.2969925583502,17.8223624011945,17.8223624011945,1943408.7490937,0.0,1.0
2007-10-22,45.78,46.0,44.46,44.79,608667,18.1071404954879,18.1941560242998,17.5850473226167,17.7155706158345,1538883.25254579,0.0,1.0
2007-10-23,45.93,46.2,45.47,46.03,369378,18.1664692651324,18.2732610504924,17.9845277048894,18.2060217782287,933892.617899208,0.0,1.0
2007-10-24,45.71,46.23,45.19,45.7,441644,18.0794537363205,18.2851268044213,17.8737806682197,18.0754984850109,1116601.61498378,0.0,1.0
2007-10-25,45.47,46.2,45.13,46.0,495644,17.9845277048894,18.2732610504924,17.850049160362,18.1941560242998,1253128.9700687,0.0,1.0
2007-10-26,46.41,46.58,45.69,46.06,304844,18.3563213279946,18.4235606002584,18.0715432337013,18.2178875321576,770732.315435319,0.0,1.0
2007-10-29,46.27,46.8699,45.9,46.69,266000,18.3009478096598,18.5382233357245,18.1546035112035,18.4670683646643,672523.638010899,0.0,1.0
2007-10-30,45.62,46.43,45.59,46.23,380400,18.0438564745338,18.3642318306139,18.0319907206049,18.2851268044213,961759.368042655,0.0,1.0
2007-10-31,47.0,47.0,45.48,45.72,470844,18.5896811552628,18.5896811552628,17.988482956199,18.0834089876301,1190427.51810377,0.0,1.0
2007-11-01,46.64,47.16,46.36,46.75,660044,18.4472921081161,18.6529651762169,18.3365450714465,18.4907998725221,1668778.91777168,0.0,1.0
2007-11-02,46.61,47.44,46.31,47.44,521244,18.4354263541872,18.7637122128866,18.3167688148983,18.7637122128866,1317853.04951637,0.0,1.0
2007-11-05,47.59,47.8,46.12,46.12,851200,18.823040982531,18.9061012600333,18.2416190400154,18.2416190400154,2152075.64163488,0.0,1.0
2007-11-06,47.83,48.0,47.24,47.41,470800,18.9179670139622,18.9852062862259,18.684607186694,18.7518464589577,1190316.27359222,0.0,1.0
2007-11-07,46.89,47.6999,46.76,47.28,408000,18.5461733908569,18.8665091944239,18.4947551238317,18.7004281919325,1031540.01619717,0.0,1.0
2007-11-08,47.04,47.39,44.99,47.27,919778,18.6055021605014,18.7439359563384,17.7946756420271,18.6964729406229,2325460.32602401,0.0,1.0
2007-11-09,47.07,47.57,46.65,46.97,918267,18.6173679144302,18.8151304799118,18.4512473594258,18.5778154013339,2321640.088366,0.0,1.0
2007-11-12,46.15,47.49,45.7,46.94,1024578,18.2534847939442,18.7834884694347,18.0754984850109,18.565949647405,2590424.5262629,0.0,1.0
2007-11-13,47.34,47.42,46.34,46.37,522267,18.7241596997903,18.7558017102673,18.3286345688272,18.3405003227561,1320439.48440991,0.0,1.0
2007-11-14,46.91,47.8,46.79,47.5,408400,18.5540838934762,18.9061012600333,18.5066208777606,18.7874437207444,1032551.32993853,0.0,1.0
2007-11-15,45.55,46.98,45.24,46.62,649644,18.0161697153664,18.5817706526436,17.8935569247679,18.4393816054969,1642484.76049606,0.0,1.0
2007-11-16,44.87,46.02,44.4,45.93,874800,17.7472126263116,18.2020665269191,17.5613158147589,18.1664692651324,2211743.15237569,0.0,1.0
2007-11-19,43.41,44.65,43.32,44.63,943600,17.1697459351055,17.6601970974997,17.1341486733188,17.6522865948804,2385689.1158913,0.0,1.0
2007-11-20,43.31,44.28,42.0,43.93,747378,17.1301934220092,17.5138527990434,16.6120555004476,17.3754190032063,1889584.10349365,0.0,1.0
2007-11-21,42.58,43.31,42.58,43.03,656044,16.8414600764062,17.1301934220092,16.8414600764062,17.0194463853396,1658665.78035798,0.0,1.0
2007-11-23,42.95,43.12,42.65,42.85,113867,16.9878043748625,17.0550436471262,16.8691468355736,16.9482518617662,287888.15447138,0.0,1.0
2007-11-26,42.61,44.12,42.55,43.05,396844,16.8533258303351,17.4505687780893,16.8295943224773,17.0273568879588,1003334.47595036,0.0,1.0
2007-11-27,43.31,43.33,42.59,42.72,479867,17.1301934220092,17.1381039246285,16.8454153277158,16.896833594741,1213240.22782472,0.0,1.0
2007-11-28,44.11,44.46,43.4,43.5,715467,17.4466135267797,17.5850473226167,17.1657906837959,17.2053431968922,1808904.02149151,0.0,1.0
2007-11-29,43.82,44.42,43.64,44.01,461600,17.3319112388004,17.5692263173782,17.260716715227,17.4070610136833,1167056.05754071,0.0,1.0
2007-11-30,44.0,44.73,43.76,44.05,726267,17.4031057623737,17.6918391079767,17.3081797309426,17.4228820189219,1836209.4925085,0.0,1.0
2007-12-03,45.03,45.28,43.6243,44.11,865600,17.8104966472656,17.9093779300064,17.2545069706709,17.4466135267797,2188482.93632419,0.0,1.0
2007-12-04,45.34,45.54,44.6,44.62,770444,17.9331094378642,18.0122144640568,17.6404208409515,17.6483313435708,1947901.51038973,0.0,1.0
2007-12-05,46.33,46.4,45.6,45.79,656444,18.3484108253754,18.3761334404795,18.0593035535747,18.1345506517146,1657530.49729732,0.06,1.0
2007-12-06,47.58,47.74,46.33,46.37,636444,18.8434575236642,18.9068235010451,18.3484108253754,18.3642523197206,1607030.21098813,0.0,1.0
2007-12-07,47.54,47.84,47.26,47.51,360444,18.8276160293189,18.9464272369082,18.7167255689022,18.81573490856,910126.259921389,0.0,1.0
2007-12-10,47.91,48.45,47.59,47.75,437067,18.9741498520124,19.1880100256732,18.8474178972505,18.9107838746314,1103600.43181482,0.0,1.0
2007-12-11,46.31,48.12,45.97,48.12,636178,18.3404900782028,19.0573176973249,18.2058373762682,19.0573176973249,1606358.55718022,0.0,1.0
2007-12-12,46.36,47.32,45.72,47.32,947778,18.3602919461343,18.7404878104201,18.1068280366105,18.7404878104201,2393153.01787732,0.0,1.0
2007-12-13,46.59,46.71,45.97,46.44,484267,18.4513805386194,18.4989050216552,18.2058373762682,18.3919749348248,1222781.1075045,0.0,1.0
2007-12-14,46.56,46.86,45.0,46.86,701467,18.4394994178605,18.5583106254498,17.8216811383961,18.5583106254498,1771214.21682224,0.0,1.0
2007-12-17,46.28,47.2,46.25,46.57,725778,18.3286089574438,18.6929633273844,18.3167278366849,18.4434597914468,1832599.83984537,0.0,1.0
2007-12-18,46.38,46.73,46.13,46.62,590444,18.3682126933069,18.5068257688278,18.2692033536492,18.4632616593784,1490879.55247701,0.0,1.0
2007-12-19,46.25,46.93,46.23,46.37,307378,18.3167278366849,18.586033240554,18.3088070895123,18.3642523197206,776133.850257228,0.0,1.0
2007-12-20,46.13,46.58,45.78,46.41,543244,18.2692033536492,18.4474201650331,18.1305902781283,18.3800938140659,1371698.87678733,0.0,1.0
2007-12-21,47.08,47.17,46.22,46.45,738578,18.6454388443486,18.6810822066254,18.304846715926,18.3959353084111,1864920.02308325,0.0,1.0
2007-12-24,47.64,47.77,47.06,47.32,122178,18.867219765182,18.9187046218041,18.637518097176,18.7404878104201,308501.199034179,0.0,1.0
2007-12-26,47.56,47.68,47.29,47.5,188578,18.8355367764915,18.8830612595273,18.7286066896612,18.8117745349737,476162.149580672,0.0,1.0
2007-12-27,46.65,47.74,46.5,47.49,179067,18.4751427801373,18.9068235010451,18.4157371763427,18.8078141613874,452146.738426339,0.0,1.0
2007-12-28,46.82,47.17,46.44,46.92,328667,18.5424691311046,18.6810822066254,18.3919749348248,18.5820728669677,829888.880019039,0.0,1.0
2007-12-31,46.84,46.94,46.6,46.85,483378,18.5503898782772,18.5899936141403,18.4553409122058,18.5543502518635,1220536.36977805,0.0,1.0
2008-01-02,46.07,46.95,45.73,46.93,544178,18.2454411121313,18.5939539877266,18.1107884101968,18.586033240554,1374057.24015798,0.0,1.0
2008-01-03,46.48,46.93,46.0,46.382,551778,18.40781642917,18.586033240554,18.2177184970271,18.3690047680242,1393247.34895547,0.0,1.0
2008-01-04,45.18,45.98,44.9,45.95,613600,17.8929678629497,18.2097977498545,17.782077402533,18.1979166290956,1549348.78396579,0.0,1.0
2008-01-07,45.02,45.66,44.47,45.29,919778,17.8296018855687,18.0830657950926,17.6117813383217,17.9365319723991,2322452.61704447,0.0,1.0
2008-01-08,43.07,45.46,43.04,45.11,658844,17.0573290362382,18.0038583233664,17.0454479154793,17.8652452478455,1663590.53165443,0.0,1.0
2008-01-09,42.86,43.52,42.01,42.92,912578,16.9741611909257,17.2355458476222,16.6375294360894,16.9979234324436,2304272.51397316,0.0,1.0
2008-01-10,42.65,43.05,41.7,42.35,1246800,16.8909933456132,17.0494082890656,16.5147578549137,16.7721821380239,3148187.84851457,0.0,1.0
2008-01-11,41.92,42.82,41.64,42.22,856578,16.6018860738126,16.9583196965805,16.4909956133959,16.7206972814019,2162871.71230743,0.0,1.0
2008-01-14,41.89,42.21,41.66,42.13,714800,16.5900049530536,16.7167369078156,16.4989163605685,16.6850539191251,1804880.23269026,0.0,1.0
2008-01-15,41.38,41.91,41.17,41.62,635467,16.3880259001518,16.5979257002262,16.3048580548393,16.4830748662233,1604563.27200193,0.0,1.0
2008-01-16,41.06,41.82,40.76,41.13,669067,16.2612939453899,16.5622823379495,16.1424827378006,16.2890165604941,1689403.75300136,0.0,1.0
2008-01-17,39.45,41.73,39.37,41.15,798800,15.6236737979939,16.5266389756727,15.5919908093034,16.2969373076667,2016981.43518884,0.0,1.0
2008-01-18,38.95,40.17,38.58,39.52,996844,15.4256551186784,15.9088206962083,15.2791212959849,15.6513964130981,2517045.37027965,0.0,1.0
2008-01-22,39.1,39.72,37.09,37.25,1076978,15.4850607224731,15.7306038848243,14.6890256316247,14.7523916090057,2719384.86743465,0.0,1.0
2008-01-23,40.58,42.0,37.64,37.64,2194000,16.071196013247,16.633569062503,14.9068461788718,14.9068461788718,5539881.40811755,0.0,1.0
2008-01-24,43.39,44.07,41.44,41.44,1742400,17.1840609910002,17.4533663948693,16.4117881416697,16.4117881416697,4399584.94325616,0.0,1.0
2008-01-25,43.74,44.65,43.46,43.78,1301200,17.322674066521,17.6830680628753,17.2117836061043,17.3385155608663,3285548.62727556,0.0,1.0
2008-01-28,44.21,44.32,43.25,43.65,966178,17.5088116250776,17.552375734527,17.1286157607918,17.2870307042442,2439613.28128177,0.0,1.0
2008-01-29,44.12,45.23,43.67,44.54,992000,17.4731682628008,17.9127697308813,17.2949514514169,17.6395039534258,2504814.20093556,0.0,1.0
2008-01-30,43.7,44.7,43.6275,43.95,731067,17.3068325721758,17.7028699308068,17.278119863675,17.4058419118335,1845954.64055983,0.0,1.0
2008-01-31,44.04,44.2,42.81,42.98,1318044,17.4414852741103,17.5048512514913,16.9543593229942,17.0216856739614,3328079.96840516,0.0,1.0
2008-02-01,44.49,44.58,43.54,43.96,1462578,17.6197020854943,17.6553454477711,17.2434665947948,17.4098022854199,3693030.38747573,0.0,1.0
2008-02-04,43.97,45.33,43.92,44.4,608844,17.4137626590062,17.9523734667444,17.3939607910746,17.5840587232175,1537339.81588146,0.0,1.0
2008-02-05,43.2,43.74,42.99,43.27,748400,17.1088138928603,17.322674066521,17.0256460475478,17.1365365079644,1889720.71368969,0.0,1.0
2008-02-06,42.69,43.73,42.58,43.34,705467,16.9068348399584,17.3187136929347,16.863270730509,17.1642591230686,1781314.27408408,0.0,1.0
2008-02-07,42.01,42.58,41.57,42.52,947644,16.6375294360894,16.863270730509,16.4632729982917,16.8395084889912,2392814.66595904,0.0,1.0
2008-02-08,42.57,42.84,41.82,42.01,633244,16.8593103569227,16.9662404437531,16.5622823379495,16.6375294360894,1598950.16517867,0.0,1.0
2008-02-11,43.12,43.27,42.23,42.47,473467,17.0771309041698,17.1365365079644,16.7246576549882,16.8197066210596,1195510.95289754,0.0,1.0
2008-02-12,43.25,43.6,42.9,43.26,782844,17.1286157607918,17.2672288363127,16.990002685271,17.1325761343781,1976692.30677137,0.0,1.0
2008-02-13,43.89,43.91,43.32,43.57,371378,17.3820796703157,17.3900004174883,17.156338375896,17.2553477155538,937734.766446618,0.0,1.0
2008-02-14,43.52,44.08,43.3,43.86,558044,17.2355458476222,17.4573267684556,17.1484176287234,17.3701985495567,1409069.08865613,0.0,1.0
2008-02-15,42.7,43.35,42.36,43.26,366000,16.9107952135448,17.1682194966549,16.7761425116102,17.1325761343781,924155.239458077,0.0,1.0
2008-02-19,42.1,43.47,42.04,43.06,490667,16.6731727983661,17.2157439796906,16.6494105568483,17.0533686626519,1238941.19912344,0.0,1.0
2008-02-20,42.41,42.57,40.84,41.98,861067,16.7959443795418,16.8593103569227,16.1741657264911,16.6256483153304,2174206.50156953,0.0,1.0
2008-02-21,42.76,42.84,42.47,42.6924,850400,16.9345574550626,16.9662404437531,16.8197066210596,16.9077853296192,2147272.17386653,0.0,1.0
2008-02-22,43.27,43.27,42.47,42.96,713867,17.1365365079644,17.1365365079644,16.8197066210596,17.0137649267888,1802524.39433394,0.0,1.0
2008-02-25,43.78,43.9,42.94,43.16,478267,17.3385155608663,17.386040043902,17.0058441796162,17.092972398515,1207631.02161174,0.0,1.0
2008-02-26,44.72,44.85,43.61,44.02,543244,17.7107906779794,17.7622755346015,17.271189209899,17.4335645269377,1371698.87678734,0.0,1.0
2008-02-27,44.74,45.65,44.44,44.44,675067,17.7187114251521,18.0791054215063,17.5999002175627,17.5999002175627,1704553.83889411,0.0,1.0
2008-02-28,44.11,44.43,43.84,44.43,421200,17.4692078892145,17.5959398439764,17.3622778023841,17.5959398439764,1063536.02967143,0.0,1.0
2008-02-29,42.59,43.73,42.48,43.73,522578,16.8672311040953,17.3187136929347,16.8236669946459,17.3187136929347,1319516.93094406,0.0,1.0
2008-03-03,43.53,43.54,42.32,43.17,668444,17.2395062212085,17.2434665947948,16.760301017265,17.0969327721013,1687830.66908283,0.0,1.0
2008-03-04,42.7,43.38,42.11,43.31,919778,16.9107952135448,17.1801006174139,16.6771331719525,17.1523780023097,2322452.61704446,0.0,1.0
2008-03-05,42.88,43.72,42.67,42.8,502044,16.9820819380983,17.3147533193484,16.8989140927858,16.9503989494079,1267668.28699042,0.0,1.0
2008-03-06,42.4,43.24,42.4,42.74,538667,16.7919840059554,17.1246553872055,16.7919840059554,16.92663670789,1360141.88626548,0.0,1.0
2008-03-07,41.72,42.4,41.54,42.0,460800,16.5226786020864,16.7919840059554,16.4513918775328,16.633569062503,1163526.59656361,0.0,1.0
2008-03-10,41.1,41.89,41.0,41.7,625200,16.2771354397351,16.5900049530536,16.237531703872,16.5147578549137,1578638.95002511,0.0,1.0
2008-03-11,42.4,42.48,41.22,41.97,620578,16.7919840059554,16.8236669946459,16.3246599227708,16.6216879417441,1566968.33385906,0.0,1.0
2008-03-12,42.42,43.27,42.37,42.58,525467,16.7999047531281,17.1365365079644,16.7801028851965,16.863270730509,1326811.69730141,0.0,1.0
2008-03-13,42.74,42.99,41.49,41.82,469600,16.9503989494079,17.0495472820553,16.4546572861706,16.5855330852653,1184084.46077908,0.06,1.0
2008-03-14,41.93,43.37,41.55,43.17,622800,16.6291583516301,17.2002527476794,16.478452886006,17.1209340815615,1570374.36578624,0.0,1.0
2008-03-17,41.34,41.7,40.66,41.46,979200,16.3951682865821,16.5379418855945,16.1254848217811,16.4427594862529,2469027.90458877,0.0,1.0
2008-03-18,42.83,42.98,41.63,42.12,594444,16.9860923491609,17.0455813487494,16.5101803524532,16.7045110844422,1498875.43271585,0.0,1.0
2008-03-19,41.93,43.49,41.93,43.25,653778,16.6291583516301,17.2478439473502,16.6291583516301,17.1526615480087,1648484.60519427,0.0,1.0
2008-03-20,42.34,42.35,41.4,41.83,539244,16.7917616171719,16.7957275504778,16.4189638864175,16.5894990185711,1359690.03613364,0.0,1.0
2008-03-24,43.44,44.03,42.35,42.43,429378,17.2280142808207,17.4620043458687,16.7957275504778,16.827455016925,1082665.71039268,0.0,1.0
2008-03-25,44.03,44.21,43.2,43.54,456578,17.4620043458687,17.5333911453749,17.1328318814792,17.2676736138797,1151249.81885348,0.0,1.0
2008-03-26,43.62,43.91,43.24,43.91,318844,17.2994010803269,17.4144131461979,17.1486956147028,17.4144131461979,803957.039635108,0.0,1.0
2008-03-27,42.98,43.72,42.77,43.72,518444,17.0455813487494,17.3390604133859,16.9622967493256,17.3390604133859,1307243.36495774,0.0,1.0
2008-03-28,43.1,43.65,42.94,43.07,432000,17.0931725484202,17.3112988802446,17.0297176155258,17.0812747485025,1089277.01673033,0.0,1.0
2008-03-31,43.91,43.95,42.75,43.26,618978,17.4144131461979,17.4302768794215,16.9543648827138,17.1566274813146,1560737.28995766,0.0,1.0
2008-04-01,45.28,45.33,43.95,44.33,424400,17.9577460091059,17.9775756756354,17.4302768794215,17.5809823450456,1070113.80995453,0.0,1.0
2008-04-02,45.59,46.03,45.02,45.38,495600,18.0806899415888,18.2551910070483,17.8546317431526,17.9974053421649,1249642.79974897,0.0,1.0
2008-04-03,45.6,45.65,45.09,45.37,409378,18.0846558748947,18.1044855414242,17.8823932762939,17.993439408859,1032236.21887739,0.0,1.0
2008-04-04,45.1,45.59,44.45,45.59,479378,17.8863592095998,18.0806899415888,17.6285735447164,18.0806899415888,1208739.43918091,0.0,1.0
2008-04-07,44.88,45.7,44.84,45.1,325867,17.79910867687,18.1243152079537,17.7832449436464,17.8863592095998,821665.355580705,0.0,1.0
2008-04-08,45.04,45.12,44.216,44.48,259644,17.8625636097644,17.8942910762116,17.5357707053584,17.6404713446341,654685.74474984,0.0,1.0
2008-04-09,44.41,45.09,44.09,45.01,379867,17.6127098114928,17.8823932762939,17.4857999457041,17.8506658098467,957824.982671997,0.0,1.0
2008-04-10,44.74,44.95,44.06,44.5,498844,17.7435856105875,17.8268702100113,17.4739021457864,17.6484032112459,1257822.46327275,0.0,1.0
2008-04-11,43.92,44.39,43.8,44.36,530178,17.4183790795038,17.604777944881,17.370787879833,17.5928801449633,1336830.34762976,0.0,1.0
2008-04-14,44.28,44.53,43.8,43.83,522800,17.5611526785161,17.6603010111636,17.370787879833,17.3826856797507,1318226.90820977,0.0,1.0
2008-04-15,44.44,44.62,43.97,44.62,444000,17.6246076114105,17.6959944109167,17.4382087460333,17.6959944109167,1119534.71163951,0.0,1.0
2008-04-16,45.89,46.0,44.76,44.85,361200,18.1996679407657,18.2432932071306,17.7515174771992,17.7872108769523,910756.616766198,0.0,1.0
2008-04-17,45.33,45.92,45.09,45.79,265067,17.9775756756354,18.2115657406834,17.8823932762939,18.1600086077067,668359.701374213,0.0,1.0
2008-04-18,46.92,47.33,45.99,46.11,640178,18.6081590712732,18.770762336815,18.2393272738247,18.2869184734955,1614192.55096387,0.0,1.0
2008-04-21,49.7,50.78,48.23,49.06,1743244,19.7106885303128,20.1390093273498,19.1276963343458,19.4568687987354,4395545.4253543,0.0,1.0
2008-04-22,48.78,49.86,48.46,48.66,871600,19.3458226661702,19.7741434632072,19.2189128003815,19.2982314664994,2197717.24023648,0.0,1.0
2008-04-23,48.6,49.15,48.46,48.91,622267,19.2744358666641,19.4925621984885,19.2189128003815,19.3973797991469,1569030.41983735,0.0,1.0
2008-04-24,48.64,48.96,48.01,48.45,480667,19.2902995998877,19.4172094656764,19.0404458016161,19.2149468670756,1211989.61990907,0.0,1.0
2008-04-25,49.04,49.13,48.3,48.7,515644,19.4489369321236,19.4846303318767,19.1554578674871,19.314095199723,1300183.23614559,0.0,1.0
2008-04-28,49.25,49.75,49.15,49.3,621200,19.5322215315474,19.7305181968423,19.4925621984885,19.5520511980769,1566340.00646501,0.0,1.0
2008-04-29,48.76,49.37,48.67,49.25,314978,19.3378907995584,19.5798127312182,19.3021973998054,19.5322215315474,794209.018925204,0.0,1.0
2008-04-30,48.52,49.26,48.37,48.96,853244,19.2427084002169,19.5361874648533,19.1832194006284,19.4172094656764,2151433.05292374,0.0,1.0
2008-05-01,49.55,49.58,48.46,48.52,476400,19.6511995307244,19.6630973306421,19.2189128003815,19.2427084002169,1201230.48789428,0.0,1.0
2008-05-02,48.93,50.0,48.69,50.0,492444,19.4053116657587,19.8296665294898,19.3101292664171,19.8296665294898,1241685.02598785,0.0,1.0
2008-05-05,49.16,49.3,48.62,48.62,366044,19.4965281317943,19.5520511980769,19.2823677332759,19.2823677332759,922970.639611203,0.0,1.0
2008-05-06,50.21,50.56,48.69,49.23,750000,19.9129511289136,20.0517587946201,19.3101292664171,19.5242896649356,1891105.9318235,0.0,1.0
2008-05-07,48.93,50.39,48.8,50.19,440444,19.4053116657587,19.9843379284198,19.353754532782,19.9050192623018,1110568.34804809,0.0,1.0
2008-05-08,49.52,49.58,48.89,49.05,388667,19.6393017308067,19.6630973306421,19.3894479325351,19.4529028654295,980013.958938724,0.0,1.0
2008-05-09,49.16,49.47,48.68,49.28,299378,19.4965281317943,19.6194720642772,19.3061633331112,19.5441193314651,754874.015543276,0.0,1.0
2008-05-12,50.23,50.24,49.16,49.31,370000,19.9208829955254,19.9248489288313,19.4965281317943,19.5560171313828,932945.593032927,0.0,1.0
2008-05-13,50.63,50.63,49.75,50.4,514844,20.0795203277613,20.0795203277613,19.7305181968423,19.9883038617257,1298166.05648499,0.0,1.0
2008-05-14,50.99,51.5,50.7,50.7,584444,20.2222939267737,20.4245565253745,20.1072818609026,20.1072818609026,1473660.6869582,0.0,1.0
2008-05-15,52.68,52.69,51.13,51.13,852267,20.8925366554704,20.8965025887763,20.2778169930562,20.2778169930562,2148969.57226323,0.0,1.0
2008-05-16,52.98,53.1204,52.2,52.9,753378,21.0115146546474,21.0671963582622,20.7021718567873,20.9797871882002,1899623.47294043,0.0,1.0
2008-05-19,50.97,52.9,50.61,52.9,1058044,20.2143620601619,20.9797871882002,20.0715884611496,20.9797871882002,2667831.04604035,0.0,1.0
2008-05-20,49.8,50.82,49.22,50.7,1036978,19.7503478633718,20.1548730605734,19.5203237316297,20.1072818609026,2614713.66262729,0.0,1.0
2008-05-21,49.33,50.25,49.12,49.79,523067,19.5639489979946,19.9288148621372,19.4806643985708,19.7463819300659,1318900.1419215,0.0,1.0
2008-05-22,49.74,49.87,49.15,49.33,435467,19.7265522635364,19.7781093965131,19.4925621984885,19.5639489979946,1098018.96908451,0.0,1.0
2008-05-23,49.17,49.61,48.84,49.48,516667,19.5004940651002,19.6749951305598,19.3696182660056,19.6234379975831,1302762.7046366,0.0,1.0
2008-05-27,49.26,49.4,48.56,49.0,694800,19.5361874648533,19.5917105311359,19.2585721334405,19.4330731989,1751920.53524129,0.0,1.0
2008-05-28,50.58,50.6,49.24,49.3,875600,20.0596906612319,20.0676225278437,19.5282555982415,19.5520511980769,2207803.13853954,0.0,1.0
2008-05-29,50.58,50.88,49.97,50.61,730800,20.0596906612319,20.1786686604088,19.8177687295721,20.0715884611496,1842693.61996881,0.0,1.0
2008-05-30,51.3,51.34,50.23,50.58,570000,20.3452378592565,20.3611015924801,19.9208829955254,20.0596906612319,1437240.50818586,0.0,1.0
2008-06-02,50.96,51.45,50.46,51.24,483067,20.210396126856,20.404726858845,20.0120994615611,20.3214422594211,1218041.15889091,0.0,1.0
2008-06-03,51.1,51.49,50.6201,51.19,457600,20.2659191931386,20.4205905920686,20.0755940537885,20.3016125928916,1153826.76586991,0.0,1.0
2008-06-04,51.26,51.48,50.69,51.02,541378,20.3293741260329,20.4166246587627,20.1033159275967,20.2341917266914,1365070.86287832,0.0,1.0
2008-06-05,53.05,53.05,51.38,51.38,560400,21.0392761877887,21.0392761877887,20.3769653257037,20.3769653257037,1413034.35225851,0.0,1.0
2008-06-06,51.22,52.75,51.15,52.75,497778,20.3135103928093,20.9202981886117,20.285748859668,20.9202981886117,1255134.57137498,0.0,1.0
2008-06-09,50.74,51.455,50.2,51.27,535600,20.1231455941262,20.4067098254979,19.9089851956077,20.3333400593388,1350501.78277956,0.0,1.0
2008-06-10,51.26,51.5799,50.19,50.35,746000,20.3293741260329,20.4562443324886,19.9050192623018,19.9684741951962,1881020.03352044,0.0,1.0
2008-06-11,51.24,51.5,50.79,51.33,745378,20.3214422594211,20.4245565253745,20.1429752606557,20.3571356591742,1879451.67633432,0.0,1.0
2008-06-12,50.36,52.06,50.15,51.4,837644,19.9962357283375,20.6712476572131,19.9128519018293,20.4091842024731,2109584.64448484,0.06,1.0
2008-06-13,51.57,51.62,50.65,50.92,652267,20.4766853953607,20.4965386873864,20.1113848220869,20.2185925990259,1642717.48774443,0.0,1.0
2008-06-16,51.58,51.88,51.0,51.0,423867,20.4806560537658,20.5997758059204,20.2503578662671,20.2503578662671,1067498.02362801,0.0,1.0
2008-06-17,51.1,51.87,50.94,51.65,473244,20.2900644503186,20.5958051475152,20.2265339158362,20.5084506626019,1191852.71487002,0.0,1.0
2008-06-18,50.95,51.24,50.47,50.75,486978,20.2305045742414,20.3456536679907,20.0399129707941,20.1510914061384,1226441.43693734,0.0,1.0
2008-06-19,51.3,51.47,50.73,50.95,333867,20.3694776184216,20.4369788113092,20.1431500893281,20.2305045742414,840835.362636422,0.0,1.0
2008-06-20,51.29,52.28,50.94,51.44,968044,20.3655069600165,20.7586021421264,20.2265339158362,20.4250668360937,2437993.65552154,0.0,1.0
2008-06-23,50.87,51.63,50.76,51.63,593467,20.1987393070002,20.5005093457916,20.1550620645435,20.5005093457916,1494631.21589659,0.0,1.0
2008-06-24,50.25,50.74,49.77,50.74,1082267,19.9525584858808,20.1471207477332,19.7619668824336,20.1471207477332,2725661.31248201,0.0,1.0
2008-06-25,50.21,50.94,49.93,50.25,1127200,19.9366758522602,20.2265339158362,19.825497416916,19.9525584858808,2838823.90521907,0.0,1.0
2008-06-26,47.62,50.05,47.4,50.05,878000,18.9082753253263,19.8731453177778,18.820920840413,19.8731453177778,2211220.18167347,0.0,1.0
2008-06-27,47.2,48.23,46.94,47.71,1028667,18.74150767231,19.1504854880405,18.638270553776,18.9440112509726,2590671.10549146,0.0,1.0
2008-06-30,47.22,48.06,46.66,47.2,772667,18.7494489891203,19.0829842951529,18.5270921184318,18.74150767231,1945941.75867095,0.0,1.0
2008-07-01,47.56,47.76,46.3,46.86,778400,18.8844513748954,18.9638645429984,18.3841484158464,18.6065052865348,1960380.17017611,0.0,1.0
2008-07-02,46.24,47.98,46.09,47.67,728844,18.3603244654155,19.0512190279117,18.3007645893383,18.928128617352,1835574.67208613,0.0,1.0
2008-07-03,46.05,46.68,45.72,46.32,456444,18.2848819557177,18.5350334352421,18.1538502283477,18.3920897326567,1149542.35148493,0.0,1.0
2008-07-07,46.21,47.15,45.71,46.39,659778,18.3484124902001,18.7216543802842,18.1498795699425,18.4198843414928,1661633.74604118,0.0,1.0
2008-07-08,47.52,47.52,46.03,46.305,589867,18.8685687412748,18.8685687412748,18.2769406389074,18.386133745049,1485564.70945693,0.0,1.0
2008-07-09,46.58,48.47,46.26,47.71,738578,18.4953268511906,19.2457812897641,18.3682657822258,18.9440112509726,1860089.49810938,0.0,1.0
2008-07-10,46.8,46.99,46.08,46.7,671867,18.5826813361039,18.6581238458018,18.2967939309331,18.5429747520524,1692079.57836038,0.0,1.0
2008-07-11,47.16,47.59,45.76,46.24,929067,18.7256250386894,18.8963633501108,18.1697328619683,18.3603244654155,2339831.0939941,0.0,1.0
2008-07-14,47.06,47.75,46.15,46.24,769778,18.6859184546379,18.9598938845932,18.3245885397692,18.3603244654155,1938665.88725312,0.0,1.0
2008-07-15,46.89,47.6,46.03,46.69,690267,18.6184172617503,18.900334008516,18.2769406389074,18.5390040936473,1738419.5001631,0.0,1.0
2008-07-16,47.77,47.83,46.12,46.93,482400,18.9678352014035,18.9916591518344,18.3126765645537,18.6342998953709,1214911.8629149,0.0,1.0
2008-07-17,50.03,50.03,47.95,47.95,850667,19.8652040009675,19.8652040009675,19.0393070526962,19.0393070526962,2142382.73153033,0.0,1.0
2008-07-18,50.3,50.62,48.75,50.14,1214978,19.9724117779066,20.0994728468714,19.3569597251083,19.9088812434242,3059890.51695817,0.0,1.0
2008-07-21,49.88,52.5,49.5,52.41,1544267,19.8056441248903,20.8459566270397,19.6547591054946,20.8102207013933,3889196.30557214,0.0,1.0
2008-07-22,50.49,50.98,49.6,49.77,1592978,20.0478542876044,20.2424165494568,19.6944656895461,19.7619668824336,4011873.69312284,0.0,1.0
2008-07-23,49.67,50.64,49.51,50.43,1211778,19.7222602983821,20.1074141636817,19.6587297638997,20.0240303371735,3051831.40012291,0.0,1.0
2008-07-24,48.48,50.98,48.38,49.92,1015378,19.2497519481692,20.2424165494568,19.2100453641177,19.8215267585109,2557203.10435905,0.0,1.0
2008-07-25,48.88,49.29,48.53,48.86,768267,19.4085782843752,19.5713752789864,19.269605240195,19.4006369675649,1934860.47302248,0.0,1.0
2008-07-28,48.3,49.15,48.0,48.84,531244,19.1782800968765,19.5157860613143,19.059160344722,19.3926956507546,1337924.20750905,0.0,1.0
2008-07-29,48.7,48.89,48.21,48.34,625378,19.3371064330825,19.4125489427804,19.1425441712302,19.1941627304971,1574998.24006218,0.0,1.0
2008-07-30,48.45,49.11,47.63,49.03,1076844,19.2378399729538,19.4999034276937,18.9122459837314,19.4681381604525,2712003.62792025,0.0,1.0
2008-07-31,47.86,48.435,47.85,48.11,842444,19.0035711270499,19.231883985346,18.9996004686447,19.1028375871786,2121673.31973773,0.0,1.0
2008-08-01,47.44,47.99,46.63,47.57,680400,18.8368034740336,19.0551896863168,18.5151801432164,18.8884220333005,1713569.71709639,0.0,1.0
2008-08-04,46.37,47.51,46.24,47.51,554444,18.4119430246825,18.8645980828696,18.3603244654155,18.8645980828696,1396352.80456465,0.0,1.0
2008-08-05,47.66,47.73,46.71,46.73,594844,18.9241579589469,18.9519525677829,18.5469454104576,18.5548867272679,1498099.15460976,0.0,1.0
2008-08-06,47.75,48.03,47.38,47.66,1057778,18.9598938845932,19.0710723199374,18.8129795236027,18.9241579589469,2663986.4024262,0.0,1.0
2008-08-07,46.29,47.38,46.22,47.34,924267,18.3801777574413,18.8129795236027,18.3523831486052,18.7970968899821,2327742.41874122,0.0,1.0
2008-08-08,47.55,47.62,46.2,46.34,641644,18.8804807164902,18.9082753253263,18.3444418317949,18.400031049467,1615963.73832539,0.0,1.0
2008-08-11,47.38,47.47,46.48,47.08,720044,18.8129795236027,18.848715449249,18.4556202671391,18.6938597714482,1813412.10078917,0.0,1.0
2008-08-12,46.59,47.5,46.34,47.05,539200,18.4992975095958,18.8606274244645,18.400031049467,18.6819477962327,1357961.1867407,0.0,1.0
2008-08-13,46.92,47.0,46.22,46.39,789778,18.6303292369657,18.662094504207,18.3523831486052,18.4198843414928,1989035.36747348,0.0,1.0
2008-08-14,47.79,47.89,46.571,46.75,443378,18.9757765182138,19.0154831022653,18.491753258626,18.5628280440782,1116635.97005697,0.0,1.0
2008-08-15,48.32,48.75,48.0,48.0,1054000,19.1862214136868,19.3569597251083,19.059160344722,19.059160344722,2654471.60761257,0.0,1.0
2008-08-18,48.43,49.0,47.96,48.47,650578,19.2298986561435,19.456226185237,19.0432777111014,19.2457812897641,1638463.78513982,0.0,1.0
2008-08-19,47.81,48.65,47.62,48.31,613778,18.9837178350241,19.3172531410568,18.9082753253263,19.1822507552817,1545783.94153438,0.0,1.0
2008-08-20,48.36,48.8,47.79,48.0,547600,19.2021040473074,19.376813017134,18.9757765182138,19.059160344722,1379116.36843325,0.0,1.0
2008-08-21,48.65,49.0,48.07,48.1,500800,19.3172531410568,19.456226185237,19.086954953558,19.0988669287735,1261251.78471762,0.0,1.0
2008-08-22,49.15,49.19,48.66,49.0,344578,19.5157860613143,19.5316686949349,19.3212237994619,19.456226185237,867810.73776843,0.0,1.0
2008-08-25,47.95,48.86,47.87,48.86,589778,19.0393070526962,19.4006369675649,19.007541785455,19.4006369675649,1485340.56526995,0.0,1.0
2008-08-26,48.19,48.21,47.75,48.11,487378,19.1346028544198,19.1425441712302,18.9598938845932,19.1028375871786,1227448.82654175,0.0,1.0
2008-08-27,48.39,48.79,47.99,48.21,356667,19.2140160225229,19.3728423587289,19.0551896863168,19.1425441712302,898256.57008762,0.0,1.0
2008-08-28,49.53,49.58,48.37,48.72,570178,19.66667108071,19.6865243727358,19.2060747057126,19.3450477498928,1435978.47465401,0.0,1.0
2008-08-29,48.54,49.43,48.38,49.43,333778,19.2735758986001,19.6269644966585,19.2100453641177,19.6269644966585,840611.218449441,0.0,1.0
2008-09-02,47.92,49.77,47.76,49.09,639644,19.0273950774808,19.7619668824336,18.9638645429984,19.4919621108834,1610926.79030335,0.0,1.0
2008-09-03,48.24,48.54,47.83,47.85,713644,19.1544561464456,19.2735758986001,18.9916591518344,18.9996004686447,1797293.86711866,0.0,1.0
2008-09-04,45.47,48.05,45.45,48.0,980400,18.0545837682189,19.0790136367477,18.0466424514086,19.059160344722,2469111.92040168,0.0,1.0
2008-09-05,45.07,45.36,44.23,45.21,740267,17.8957574320129,18.0109065257623,17.5622221259803,17.951346649685,1864343.20071398,0.0,1.0
2008-09-08,45.58,46.49,44.88,46.35,562178,18.0982610106756,18.4595909255443,17.8203149223151,18.4040017078722,1415830.68256586,0.0,1.0
2008-09-09,43.81,45.66,43.79,45.34,917600,17.395454472964,18.1300262779168,17.3875131561537,18.002965208952,2310951.75250977,0.0,1.0
2008-09-10,44.68,44.95,43.92,44.1,660800,17.7409017542121,17.8481095311511,17.4391317154206,17.5106035667133,1664207.62648044,0.0,1.0
2008-09-11,44.26,44.55,43.21,44.23,823378,17.5741341011957,17.6892831949451,17.1572149686549,17.5622221259803,2073656.09424367,0.0,1.0
2008-09-12,44.74,44.815,43.68,44.07,667644,17.7885496550739,17.8183695304456,17.367095416487,17.5221587684199,1679192.12859942,0.06,1.0
2008-09-15,42.65,44.04,42.53,43.91,988000,16.9575691280487,17.5102308182712,16.909857327454,17.4585430342935,2484919.84209584,0.0,1.0
2008-09-16,43.15,43.15,41.13,41.81,1498267,17.1563682971935,17.1563682971935,16.3532196538486,16.6235865238855,3768292.91200141,0.0,1.0
2008-09-17,41.53,42.72,41.51,42.43,992000,16.5122589891645,16.985401011729,16.5043070223987,16.870097493625,2494980.24631484,0.0,1.0
2008-09-18,42.73,42.91,38.95,42.01,1126844,16.9893769951119,17.060944696004,15.4864552763774,16.7031061915434,2834126.53294194,0.0,1.0
2008-09-19,44.2,45.52,43.15,45.1,778000,17.5738465523975,18.0986763589397,17.1563682971935,17.9316850568581,1956748.62059773,0.0,1.0
2008-09-22,42.32,44.12,42.19,43.87,537644,16.8263616764132,17.5420386853344,16.7746738924355,17.442639100762,1352228.99148155,0.0,1.0
2008-09-23,41.46,42.93,41.2101,42.32,639378,16.4844271054842,17.0688966627698,16.3850672807456,16.8263616764132,1608100.28218578,0.0,1.0
2008-09-24,41.22,41.8,40.63,41.46,584400,16.3890035042947,16.6196105405026,16.1544204847039,16.4844271054842,1469825.05639757,0.0,1.0
2008-09-25,41.39,42.16,41.29,41.45,593067,16.4565952218039,16.7627459422869,16.416835387975,16.4804511221013,1491623.43723912,0.0,1.0
2008-09-26,40.74,40.81,40.0,40.7,738844,16.1981563019157,16.225988185596,15.9039335315815,16.1822523683841,1858267.32369783,0.0,1.0
2008-09-29,38.41,40.11,37.84,40.11,1150000,15.2717521737011,15.9476693487933,15.0451211208761,15.9476693487933,2892366.21296579,0.0,1.0
2008-09-30,40.77,41.31,37.74,38.85,1399200,16.2100842520644,16.4247873547408,15.0053612870471,15.4466954425485,3519129.39581021,0.0,1.0
2008-10-01,40.65,41.24,40.27,40.59,947067,16.1623724514697,16.3969554710605,16.0112850829196,16.1385165511723,2381969.21062163,0.0,1.0
2008-10-02,37.99,40.43,37.87,40.37,515200,15.1047608716195,16.074900817046,15.0570490710247,16.0510449167486,1295780.06340868,0.0,1.0
2008-10-03,37.33,39.11,37.32,38.6,1061778,14.8423459683484,15.5500710105038,14.8383699849655,15.3472958579761,2670478.96771339,0.0,1.0
2008-10-06,34.82,36.29,33.13,36.29,1573067,13.8443741392417,14.4288436965273,13.1724329475323,14.4288436965273,3956422.47089692,0.0,1.0
2008-10-07,32.77,35.57,32.7,35.43,1019867,13.0292975457481,14.1425728929588,13.0014656620678,14.0869091255983,2565068.56740764,0.0,1.0
2008-10-08,33.77,35.38,31.46,31.77,1674978,13.4268958840376,14.0670292086838,12.5084437225888,12.6316992074586,4212738.93448786,0.0,1.0
2008-10-09,32.5,34.7,31.63,34.15,1093644,12.9219459944099,13.7966623386469,12.576035440098,13.5779832525877,2750625.17792415,0.0,1.0
2008-10-10,33.33,34.43,29.72,30.84,1599867,13.2519526151903,13.6893107873087,11.816622613965,12.2619327528493,4023827.17916429,0.0,1.0
2008-10-13,38.55,38.55,34.44,34.68,1710000,15.3274159410616,15.3274159410616,13.6932867706916,13.7887103718811,4300822.80362741,0.0,1.0
2008-10-14,36.93,40.31,36.09,40.14,1393867,14.6833066330326,16.0271890164512,14.3493240288694,15.959597298942,3505716.36188521,0.0,1.0
2008-10-15,33.31,37.28,33.31,36.03,769378,13.2440006484245,14.8224660514339,13.2440006484245,14.325468128572,1935063.41930364,0.0,1.0
2008-10-16,34.56,34.68,31.62,33.27,1490178,13.7409985712864,13.7887103718811,12.5720594567151,13.2280967148929,3747948.25956951,0.0,1.0
2008-10-17,34.43,36.22,33.07,33.38,1236000,13.6893107873087,14.401011812847,13.148577047235,13.2718325321047,3108664.90367455,0.0,1.0
2008-10-20,34.48,35.42,34.19,34.24,1334667,13.7091907042232,14.0829331422154,13.5938871861193,13.6137671030337,3356822.37944385,0.0,1.0
2008-10-21,35.26,35.72,34.55,34.89,1931867,14.0193174080891,14.2022126437022,13.7370225879035,13.8722060229219,4858840.72934224,0.0,1.0
2008-10-22,33.77,34.85,33.08,34.43,1195067,13.4268958840376,13.8563020893903,13.1525530306179,13.6893107873087,3005714.27220035,0.0,1.0
2008-10-23,32.77,34.36,31.64,34.0,808267,13.0292975457481,13.6614789036285,12.5800114234809,13.5183435018442,2032873.18422194,0.0,1.0
2008-10-24,30.55,31.32,29.1,29.89,1246044,12.1466292347453,12.4527799552283,11.5701116442255,11.8842143314742,3133926.57866849,0.0,1.0
2008-10-27,28.36,30.76,28.33,30.0,1751378,11.2758888738913,12.2301248857861,11.2639609237426,11.9279501486861,4404892.65507095,0.0,1.0
2008-10-28,29.95,29.95,27.48,28.4,1200667,11.9080702317716,11.9080702317716,10.9260023361965,11.2917928074228,3019798.83810696,0.0,1.0
2008-10-29,30.45,31.65,29.35,30.06,934667,12.1068694009164,12.5839874068638,11.6695112287979,11.9518060489835,2350781.95754269,0.0,1.0
2008-10-30,32.68,33.35,31.31,31.31,1052667,12.9935136953021,13.259904581956,12.4488039718454,12.4488039718454,2647563.88200353,0.0,1.0
2008-10-31,33.25,33.52,32.04,32.89,1637467,13.2201447481271,13.3274962994653,12.7390507587967,13.0770093463429,4118394.97882301,0.0,1.0
2008-11-03,33.06,33.58,32.51,33.11,765600,13.1446010638521,13.3513521997626,12.9259219777928,13.1644809807666,1925561.36751879,0.0,1.0
2008-11-04,34.22,34.28,33.265,33.84,797244,13.6058151362679,13.6296710365653,13.2261087232014,13.4547277677179,2005149.2252954,0.0,1.0
2008-11-05,32.25,34.05,32.11,33.7,550400,12.8225464098376,13.5382234187587,12.766882642477,13.3990640003574,1384311.62053597,0.0,1.0
2008-11-06,30.29,32.78,30.22,31.93,744844,12.0432536667901,13.033273529131,12.0154217831098,12.6953149415849,1873357.93002634,0.0,1.0
2008-11-07,30.86,31.19,30.02,30.52,626400,12.2698847196151,12.4010921712506,11.9359021154519,12.1347012845967,1575459.30069719,0.0,1.0
2008-11-10,30.79,32.14,30.4,31.64,516978,12.2420528359348,12.7788105926257,12.0869894840019,12.5800114234809,1300251.91308403,0.0,1.0
2008-11-11,30.25,31.13,29.53,30.46,838667,12.0273497332585,12.3772362709533,11.74107892969,12.1108453842993,2109332.25628642,0.0,1.0
2008-11-12,29.24,29.85,28.73,29.59,1027778,11.625775411586,11.8683103979427,11.4230002590584,11.7649348299874,2584965.5318518,0.0,1.0
2008-11-13,31.38,31.75,28.65,29.4,2375778,12.4766358555257,12.6237472406928,11.3911923919952,11.6893911457124,5975321.75365863,0.0,1.0
2008-11-14,29.8,32.22,29.74,30.88,1500267,11.8484304810282,12.8106184596889,11.8245745807308,12.2778366863809,3773323.11411091,0.0,1.0
2008-11-17,30.41,31.42,29.26,29.47,1200000,12.0909654673848,12.4925397890572,11.6337273783518,11.7172230293926,3018121.26570344,0.0,1.0
2008-11-18,31.74,32.24,30.45,30.77,1694000,12.6197712573099,12.8185704264547,12.1068694009164,12.234100869169,4260581.18675135,0.0,1.0
2008-11-19,29.37,32.19,29.27,31.74,1270667,11.6774631955637,12.7986905095402,11.6377033617347,12.6197712573099,3195855.91193966,0.0,1.0
2008-11-20,28.34,29.84,28.03,29.15,1653467,11.2679369071255,11.8643344145598,11.1446814222557,11.58999156114,4158636.59569904,0.0,1.0
2008-11-21,30.0,30.46,27.98,28.88,2211867,11.9279501486861,12.1108453842993,11.1248015053412,11.4826400098018,5563069.02467305,0.0,1.0
2008-11-24,31.71,32.27,30.3,30.45,2278000,12.6078433071612,12.8304983766033,12.047229650173,12.1068694009164,5729400.20272703,0.0,1.0
2008-11-25,32.33,33.05,31.25,31.78,3978267,12.8543542769007,13.1406250804692,12.424948071548,12.6356751908415,10005743.5277885,0.0,1.0
2008-11-26,34.14,34.53,31.42,31.71,1154044,13.5740072692048,13.7290706211377,12.4925397890572,12.6078433071612,2902537.28163121,0.0,1.0
2008-11-28,34.93,34.93,33.8,33.95,511378,13.8881099564535,13.8881099564535,13.4388238341863,13.4984635849298,1286167.34717741,0.0,1.0
2008-12-01,30.98,34.02,30.75,33.13,1052000,12.3175965202098,13.52629546861,12.2261489024032,13.1724329475323,2645886.30960002,0.0,1.0
2008-12-02,32.22,32.92,31.35,31.68,1676844,12.8106184596889,13.0889372964915,12.464707905377,12.5959153570125,4217432.113056,0.0,1.0
2008-12-03,32.69,32.84,30.76,31.23,1614844,13.0213455789823,13.0810947939364,12.2525723465738,12.4397865534297,4054054.93923815,0.06,1.0
2008-12-04,30.33,33.02,29.59,32.22,1517200,12.0812912637055,13.1527938518812,11.7865284699323,12.8341313721264,3808920.33769957,0.0,1.0
2008-12-05,31.33,31.36,29.15,29.96,1371200,12.4796193633991,12.4915692063899,11.6112641060671,11.9339098668189,3442388.32523967,0.0,1.0
2008-12-08,31.74,32.67,31.4,32.59,1652400,12.6429338842734,13.0133790169885,12.5075023303776,12.981512769013,4148339.02321037,0.0,1.0
2008-12-09,30.71,32.14,30.41,31.38,968978,12.2326559415891,12.8022651241509,12.113157511681,12.4995357683838,2432612.71485858,0.0,1.0
2008-12-10,30.56,31.6,30.25,30.51,1459067,12.172906726635,12.5871679503163,12.04942501573,12.1529903216504,3662977.83440964,0.0,1.0
2008-12-11,29.12,31.06,28.56,30.39,1518000,11.5993142630763,12.3720707764818,11.3762505272479,12.1051909496871,3810928.73228839,0.0,1.0
2008-12-12,28.77,29.46,27.45,28.4,1235200,11.4598994281836,11.7347458169721,10.9341063365881,11.312518031297,3100961.24514005,0.0,1.0
2008-12-15,28.12,29.24,27.75,29.13,1179867,11.2009861633828,11.6471136350396,11.0536047664962,11.6032975440733,2962048.12291099,0.0,1.0
2008-12-16,29.89,30.09,28.0,28.4,1099378,11.9060268998404,11.9856925197791,11.1531867914195,11.312518031297,2759981.03283644,0.0,1.0
2008-12-17,30.79,31.28,29.35,29.57,978400,12.2645221895646,12.4597029584144,11.6909297260058,11.7785619079384,2456266.58212842,0.0,1.0
2008-12-18,30.11,31.1,29.51,30.78,1335867,11.9936590817729,12.3880039004696,11.7546622219568,12.2605389085676,3353685.06773116,0.0,1.0
2008-12-19,29.85,30.43,29.44,30.35,1392000,11.8900937758526,12.1211240736749,11.7267792549783,12.0892578256994,3494606.58454904,0.0,1.0
2008-12-22,28.38,29.745,27.32,29.745,1714044,11.3045514693031,11.8482693253848,10.8823236836279,11.8482693253848,4303095.86825198,0.0,1.0
2008-12-23,28.83,29.17,28.41,28.5,1715244,11.4837991141652,11.619230668061,11.3165013122939,11.3523508412663,4306108.46013521,0.0,1.0
2008-12-24,28.86,29.05,28.36,28.95,347644,11.495748957156,11.5714312960978,11.2965849073092,11.5315984861284,872757.910545232,0.0,1.0
2008-12-26,29.06,29.15,28.44,28.87,655467,11.5754145770947,11.6112641060671,11.3284511552847,11.4997322381529,1645545.46993865,0.0,1.0
2008-12-29,28.81,29.32,28.51,29.09,695600,11.4758325521713,11.678979883015,11.3563341222633,11.5873644200855,1746299.09498011,0.0,1.0
2008-12-30,29.63,29.63,28.71,28.91,623467,11.80246159392,11.80246159392,11.435999742202,11.5156653621407,1565209.6863858,0.0,1.0
2008-12-31,30.21,30.45,29.78,29.78,614000,12.0334918917423,12.1290906356688,11.8622108088741,11.8622108088741,1541442.84692033,0.0,1.0
2009-01-02,31.67,31.81,29.99,30.25,675200,12.6150509172949,12.670816851252,11.9458597098097,12.04942501573,1695085.03296516,0.0,1.0
2009-01-05,30.81,31.62,30.45,31.58,873867,12.2724887515584,12.5951345123102,12.1290906356688,12.5792013883225,2193837.19268686,0.0,1.0
2009-01-06,31.12,31.4525,30.81,30.95,998667,12.3959704624634,12.5284145556115,12.2724887515584,12.3282546855155,2507146.74854299,0.0,1.0
2009-01-07,30.72,31.19,30.39,30.64,906844,12.236639222586,12.423853429442,12.1051909496871,12.2047729746105,2276625.72813131,0.0,1.0
2009-01-08,30.95,30.99,30.2,30.69,692800,12.3282546855155,12.3441878095033,12.0295086107454,12.2246893795952,1739269.71391923,0.0,1.0
2009-01-09,30.22,30.95,29.5,30.9,691200,12.0374751727392,12.3282546855155,11.7506789409599,12.3083382805309,1735252.92474159,0.0,1.0
2009-01-12,29.13,30.24,28.82,30.02,514844,11.6032975440733,12.0454417347331,11.4798158331683,11.9578095528005,1292512.37960888,0.0,1.0
2009-01-13,29.48,29.58,28.74,28.92,1019467,11.742712378966,11.7825451889354,11.4479495851928,11.5196486431376,2559365.00785233,0.0,1.0
2009-01-14,29.72,30.0,28.91,29.22,2077867,11.8383111228925,11.9498429908067,11.5156653621407,11.6391470730457,5216471.04886287,0.0,1.0
2009-01-15,31.75,32.05,29.3,29.79,1725644,12.6469171652704,12.7664155951784,11.6710133210212,11.866194089871,4332217.58978988,0.0,1.0
2009-01-16,32.5,32.75,31.5,32.63,1223200,12.9456632400405,13.0452452649639,12.547335140347,12.9974458930007,3070835.32630775,0.0,1.0
2009-01-20,31.6,32.82,31.36,32.22,1385467,12.5871679503163,13.0731282319425,12.4915692063899,12.8341313721264,3478205.53223808,0.0,1.0
2009-01-21,32.75,32.84,31.43,31.68,1106267,13.0452452649639,13.0810947939364,12.5194521733684,12.6190341982918,2777275.82073945,0.0,1.0
2009-01-22,31.83,32.51,31.16,32.05,818000,12.6787834132459,12.9496465210375,12.4119035864512,12.7664155951784,2053583.46706975,0.0,1.0
2009-01-23,31.73,32.36,31.09,31.13,1144800,12.6389506032765,12.8898973060834,12.3840206194726,12.3999537434604,2874012.65660325,0.0,1.0
2009-01-26,31.54,32.21,31.11,31.8,1418444,12.5632682643347,12.8301480911294,12.3919871814665,12.6668335702551,3560994.06768252,0.0,1.0
2009-01-27,31.47,31.93,31.19,31.8,1188800,12.5353852973562,12.7186162232152,12.423853429442,12.6668335702551,2984474.35898842,0.0,1.0
2009-01-28,32.33,32.4,31.6,31.75,1522044,12.8779474630926,12.9058304300712,12.5871679503163,12.6469171652704,3821081.16693488,0.0,1.0
2009-01-29,31.82,32.37,31.48,31.93,629644,12.6748001322489,12.8938805870804,12.5393685783531,12.7186162232152,1580717.00310474,0.0,1.0
2009-01-30,31.96,32.77,31.38,31.5,1381244,12.730566066206,13.0532118269578,12.4995357683838,12.547335140347,3467603.71930233,0.0,1.0
2009-02-02,32.42,32.73,31.1,31.57,1460400,12.9137969920651,13.0372787029701,12.3880039004696,12.5752181073255,3666324.32189324,0.0,1.0
2009-02-03,32.21,32.67,31.55,32.35,1148267,12.8301480911294,13.0133790169885,12.5672515453317,12.8859140250865,2882716.53665256,0.0,1.0
2009-02-04,31.68,33.07,31.59,32.38,955778,12.6190341982918,13.1727102568659,12.5831846693194,12.8978638680773,2399474.20414304,0.0,1.0
2009-02-05,32.21,32.56,31.1,31.51,741600,12.8301480911294,12.9695629260222,12.3880039004696,12.5513184213439,1861781.78383733,0.0,1.0
2009-02-06,33.09,33.36,32.12,32.32,816578,13.1806768188597,13.288225405777,12.794298562157,12.8739641820957,2050013.54568814,0.0,1.0
2009-02-09,32.57,33.18,32.28,32.64,831067,12.9735462070191,13.2165263478322,12.858031058108,13.0014291739976,2086388.08218492,0.0,1.0
2009-02-10,31.56,32.94,31.28,32.22,1028667,12.5712348263286,13.1209276039057,12.4597029584144,12.8341313721264,2582461.54562378,0.0,1.0
2009-02-11,31.76,32.12,31.4,31.83,548978,12.6509004462673,12.794298562157,12.5075023303776,12.6787834132459,1378205.55572741,0.0,1.0
2009-02-12,31.61,31.67,30.61,31.01,797600,12.5911512313133,12.6150509172949,12.1928231316197,12.3521543714972,2002369.40505481,0.0,1.0
2009-02-13,31.77,32.24,31.58,31.95,1184000,12.6548837272643,12.8420979341202,12.5792013883225,12.7265827852091,2972423.99145548,0.0,1.0
2009-02-17,30.43,32.09,30.29,30.66,860667,12.1211240736749,12.7823487191662,12.0653581397178,12.2127395366044,2160698.6819713,0.0,1.0
2009-02-18,30.4,30.73,29.82,30.65,781378,12.1091742306841,12.240622503583,11.8781439328618,12.2087562556075,1961644.18377999,0.0,1.0
2009-02-19,29.55,30.75,29.4303,30.58,808400,11.7705953459446,12.2485890655768,11.7229154724112,12.1808732886289,2029482.7320039,0.0,1.0
2009-02-20,28.38,30.73,27.89,28.97,1047244,11.3045514693031,12.240622503583,11.1093707004533,11.5395650481223,2629098.97846944,0.0,1.0
2009-02-23,27.03,28.89,26.96,28.53,796044,10.7668085347168,11.5076988001468,10.7389255677382,11.3643006842571,1998463.07757956,0.0,1.0
2009-02-24,27.7,27.83,26.84,27.33,720178,11.0336883615115,11.0854710144716,10.691126195775,10.8863069646249,1808001.99773516,0.0,1.0
2009-02-25,27.29,27.85,26.86,27.65,614667,10.8703738406371,11.0934375764655,10.6990927577689,11.0137719565268,1543117.34590877,0.0,1.0
2009-02-26,26.73,27.82,26.63,27.63,407067,10.6473101048087,11.0814877334747,10.6074772948394,11.0058053945329,1021938.95010964,0.0,1.0
2009-02-27,26.46,27.29,26.29,26.32,1223867,10.5397615178915,10.8703738406371,10.4720457409436,10.4839955839344,3072509.82529616,0.0,1.0
2009-03-02,24.66,26.02,24.54,25.94,982000,9.82277093844307,10.3644971540263,9.77497156647985,10.3326309060508,2465304.35777812,0.0,1.0
2009-03-03,25.27,25.65,24.61,24.99,1049200,10.0657510792561,10.2171157571397,9.8028545334584,9.95421921134194,2634009.50323912,0.0,1.0
2009-03-04,27.6,27.97,25.51,25.57,1989378,10.9938555515421,11.1412369484287,10.1613498231826,10.1852495091642,4994320.01290014,0.0,1.0
2009-03-05,27.41,27.51,26.4,26.83,2038444,10.9181732126003,10.9580060225697,10.5158618319099,10.6871429147781,5117499.87401903,0.0,1.0
2009-03-06,27.31,27.83,26.53,27.69,1541244,10.878340402631,11.0854710144716,10.56764448487,11.0297050805145,3869282.63706658,0.0,1.0
2009-03-09,26.7,27.67,26.54,27.11,1318844,10.6353602618179,11.0217385185207,10.571627765867,10.7986747826923,3310948.94137427,0.0,1.0
2009-03-10,28.14,28.4,27.13,27.26,1138044,11.2089527253766,11.312518031297,10.8066413446862,10.8584239976463,2857051.76430067,0.0,1.0
2009-03-11,28.55,28.91,28.04,28.41,602400,11.372267246251,11.5156653621407,11.1691199154073,11.3165013122939,1512321.12538242,0.0,1.0
2009-03-12,29.69,29.78,28.03,28.59,634178,11.8263612799017,11.8622108088741,11.1651366344104,11.3882003702387,1592099.57943687,0.0,1.0
2009-03-13,29.18,29.91,28.84,29.91,683200,11.6471136350396,11.9384910494871,11.5114036063928,11.9384910494871,1711649.48026475,0.06,1.0
2009-03-16,29.48,29.98,29.085,29.46,744444,11.7668577779632,11.9664313495026,11.6091946564471,11.7588748351016,1865086.63010277,0.0,1.0
2009-03-17,30.11,30.11,29.15,29.41,590667,12.0183204781028,12.0183204781028,11.6351392207472,11.7389174779477,1479822.69256374,0.0,1.0
2009-03-18,30.56,30.72,29.1005,29.88,707200,12.1979366924883,12.2618002353809,11.6153814371648,11.9265166351947,1771777.68214759,0.0,1.0
2009-03-19,30.47,31.04,30.2,31.01,494444,12.1620134496112,12.3895273211661,12.0542437209799,12.3775529068738,1238751.19382323,0.0,1.0
2009-03-20,30.07,30.92,29.95,30.92,922578,12.0023545923797,12.3416296639967,11.9544569352102,12.3416296639967,2311373.17652766,0.0,1.0
2009-03-23,32.18,32.27,30.71,30.72,825467,12.844555064276,12.8804783071531,12.2578087639501,12.2618002353809,2068076.93431748,0.0,1.0
2009-03-24,31.5,32.074,31.27,31.6,704400,12.5731350069824,12.8022454671096,12.4813311640743,12.6130497212903,1764762.72526126,0.0,1.0
2009-03-25,31.33,32.45,30.47,31.68,911467,12.505279992659,12.9523247929073,12.1620134496112,12.6449814927366,2283536.32439765,0.0,1.0
2009-03-26,32.69,32.87,31.59,31.85,1139778,13.0481201072462,13.1199665930003,12.6090582498595,12.71283650706,2855533.40356733,0.0,1.0
2009-03-27,31.92,32.5,31.61,32.28,718578,12.7407768070755,12.9722821500612,12.6170411927211,12.8844697785839,1800283.46052354,0.0,1.0
2009-03-30,30.94,31.29,30.29,31.23,652000,12.3496126068583,12.4893141069358,12.090166963857,12.4653652783511,1633482.81781706,0.0,1.0
2009-03-31,31.27,31.93,31.1,31.33,848000,12.4813311640743,12.7447682785063,12.4134761497509,12.505279992659,2124529.79986023,0.0,1.0
2009-04-01,31.79,31.95,30.4,30.75,1035067,12.6888876784752,12.7527512213678,12.1340731495957,12.2737746496733,2593196.56409427,0.0,1.0
2009-04-02,33.11,33.63,32.3,32.51,932844,13.2157619073393,13.4233184217402,12.8924527214454,12.976273621492,2337093.01488304,0.0,1.0
2009-04-03,33.48,33.49,32.61,33.21,884844,13.3634463502784,13.3674378217092,13.0161883357999,13.2556766216471,2216836.61111737,0.0,1.0
2009-04-06,33.36,33.49,32.61,33.08,714667,13.315548693109,13.3674378217092,13.0161883357999,13.2037874930469,1790485.06895838,0.0,1.0
2009-04-07,32.15,33.0,32.05,32.76,837644,12.8325806499836,13.1718557216006,12.7926659356757,13.0760604072617,2098584.48074779,0.0,1.0
2009-04-08,32.16,32.61,31.69,32.27,635200,12.8365721214144,13.0161883357999,12.6489729641674,12.8804783071531,1591393.07649908,0.0,1.0
2009-04-09,33.88,33.94,32.72,32.77,556978,13.5231052075099,13.5470540360947,13.0600945215385,13.0800518786925,1395420.23451245,0.0,1.0
2009-04-13,33.43,33.71,32.77,33.48,672578,13.3434889931245,13.4552501931865,13.0800518786925,13.3634463502784,1685037.74024811,0.0,1.0
2009-04-14,33.2,33.5,32.73,32.96,609600,13.2516851502164,13.37142929314,13.0640859929693,13.1558898358774,1527256.32782405,0.0,1.0
2009-04-15,33.55,34.0,33.06,33.07,738400,13.3913866502939,13.5710028646794,13.1958045501853,13.1997960216161,1849944.34459529,0.0,1.0
2009-04-16,35.46,35.58,33.73,33.9,859778,14.1537576935745,14.2016553507439,13.4632331360481,13.5310881503715,2154037.71493423,0.0,1.0
2009-04-17,35.71,35.78,35.03,35.49,675467,14.2535444793442,14.2814847793597,13.9821244220506,14.1657321078668,1692275.67254975,0.0,1.0
2009-04-20,33.79,34.99,33.76,34.99,912978,13.4871819646328,13.9661585363274,13.4752075503405,13.9661585363274,2287321.89577453,0.0,1.0
2009-04-21,31.57,32.78,29.42,32.78,2681200,12.6010753069979,13.0840433501233,11.7429089493785,13.0840433501233,6717322.28701092,0.0,1.0
2009-04-22,32.69,33.43,30.72,31.06,1360400,13.0481201072462,13.3434889931245,12.2618002353809,12.3975102640277,3408266.91005879,0.0,1.0
2009-04-23,32.71,33.12,31.96,32.69,1690044,13.0561030501077,13.21975337877,12.7567426927986,13.0481201072462,4234137.78428656,0.0,1.0
2009-04-24,32.88,33.25,32.61,33.09,1158844,13.1239580644311,13.2716425073703,13.0161883357999,13.2077789644777,2903300.24927977,0.0,1.0
2009-04-27,32.61,33.28,32.16,32.61,995644,13.0161883357999,13.2836169216627,12.8365721214144,13.0161883357999,2494428.47647646,0.0,1.0
2009-04-28,31.82,32.61,31.4075,32.61,1258444,12.7008620927676,13.0161883357999,12.5362138962476,13.0161883357999,3152832.28709353,0.0,1.0
2009-04-29,31.99,32.43,31.85,31.99,1041600,12.768717107091,12.9443418500457,12.71283650706,12.768717107091,2609563.96171512,0.0,1.0
2009-04-30,32.21,32.7,31.93,31.93,1350178,12.8565294785683,13.052111578677,12.7447682785063,12.7447682785063,3382657.30674021,0.0,1.0
2009-05-01,32.02,32.44,31.5,31.94,688178,12.7806915213834,12.9483333214765,12.5731350069824,12.7487597499371,1724121.07147195,0.0,1.0
2009-05-04,32.46,32.5,31.9,32.37,685200,12.956316264338,12.9722821500612,12.7327938642139,12.9203930214609,1716660.163755,0.0,1.0
2009-05-05,32.12,32.62,31.71,32.48,661244,12.8206062356912,13.0201798072306,12.6569559070289,12.9642992071996,1656642.19690895,0.0,1.0
2009-05-06,32.46,32.57,31.74,32.48,661200,12.956316264338,13.0002224500767,12.6689303213213,12.9642992071996,1656531.96187216,0.0,1.0
2009-05-07,32.73,33.24,32.1,32.8,869244,13.0640859929693,13.2676510359395,12.8126232928297,13.0920262929848,2177753.27989353,0.0,1.0
2009-05-08,33.07,33.42,32.0,33.0,1002000,13.1997960216161,13.3394975216937,12.7727085785218,13.1718557216006,2510352.42860844,0.0,1.0
2009-05-11,31.72,32.63,31.67,32.54,1098178,12.6609473784597,13.0241712786614,12.6409900213058,12.9882480357843,2751311.18697042,0.0,1.0
2009-05-12,31.3,31.99,31.0,31.86,784578,12.4933055783666,12.768717107091,12.373561435443,12.7168279784908,1965636.01570135,0.0,1.0
2009-05-13,30.1,30.945,29.96,30.72,674578,12.0143290066721,12.3516083425736,11.958448406641,12.2618002353809,1690048.42373834,0.0,1.0
2009-05-14,30.12,30.58,29.87,30.05,590578,12.0223119495336,12.2059196353499,11.9225251637639,11.9943716495181,1479599.71714842,0.0,1.0
2009-05-15,29.99,30.54,29.63,29.84,652000,11.9704228209334,12.1899537496267,11.826729849425,11.9105507494716,1633482.81781707,0.0,1.0
2009-05-18,30.19,30.45,29.74,30.19,884578,12.0502522495491,12.1540305067496,11.8706360351637,12.0502522495491,2216170.19021318,0.0,1.0
2009-05-19,30.47,30.73,29.66,29.91,836044,12.1620134496112,12.2657917068117,11.8387042637174,11.9384910494871,2094575.9339556,0.0,1.0
2009-05-20,30.97,31.48,30.61,30.61,1277467,12.3615870211506,12.5651520641208,12.2178940496422,12.2178940496422,3200491.40311092,0.0,1.0
2009-05-21,29.92,30.66,29.65,30.49,549200,11.9424825209179,12.2378514067962,11.8347127922866,12.1699963924728,1375933.68641891,0.0,1.0
2009-05-22,30.22,30.68,29.62,29.99,747778,12.0622266638415,12.2458343496578,11.8227383779942,11.9704228209334,1873439.439481,0.0,1.0
2009-05-26,31.77,31.89,29.88,29.88,809244,12.6809047356137,12.7288023927831,11.9265166351947,11.9265166351947,2027432.77518643,0.0,1.0
2009-05-27,30.83,31.99,30.79,31.74,915867,12.3057064211196,12.768717107091,12.2897405353964,12.6689303213213,2294559.82807617,0.0,1.0
2009-05-28,31.04,31.32,30.09,30.98,900178,12.3895273211661,12.5012885212282,12.0103375352413,12.3655784925814,2255253.52143702,0.0,1.0
2009-05-29,31.45,31.45,30.81,31.24,577778,12.5531776498284,12.5531776498284,12.297723478258,12.4693567497819,1447531.34281091,0.0,1.0
2009-06-01,33.25,33.33,31.61,31.79,581467,13.2716425073703,13.3035742788166,12.6170411927211,12.6888876784752,1456773.54850864,0.0,1.0
2009-06-02,33.3,33.52,32.99,33.14,619600,13.2915998645242,13.3794122360016,13.1678642501698,13.2277363216316,1552309.74527524,0.0,1.0
2009-06-03,33.28,33.54,32.94,32.96,892044,13.2836169216627,13.3873951788631,13.1479068930159,13.1558898358774,2234875.07168221,0.0,1.0
2009-06-04,33.99,34.0,32.99,33.09,686267,13.5670113932486,13.5710028646794,13.1678642501698,13.2077789644777,1719333.36339703,0.0,1.0
2009-06-05,34.58,34.85,33.85,34.07,828844,13.8025082076651,13.9102779362964,13.5111307932176,13.5989431646949,2076537.47339075,0.0,1.0
2009-06-08,34.03,34.53,33.58,34.53,703644,13.5829772789718,13.7825508505112,13.4033610645863,13.7825508505112,1762868.68690195,0.0,1.0
2009-06-09,34.89,34.97,34.14,34.15,760178,13.9262438220195,13.9581755934658,13.6268834647104,13.6308749361412,1904505.67712047,0.0,1.0
2009-06-10,35.25,35.31,34.52,35.04,753867,14.0699367935279,14.0938856221126,13.7785593790804,13.9861158934814,1888694.46536702,0.0,1.0
2009-06-11,35.34,35.57,34.91,35.19,501867,14.105860036405,14.1976638793131,13.9342267648811,14.0459879649432,1257348.34559724,0.0,1.0
2009-06-12,35.19,35.2,34.44,34.75,546978,14.0699367935279,14.0739350705366,13.7700660178773,13.8940126051462,1368034.27779818,0.06,1.0
2009-06-15,34.27,34.95,33.77,34.89,731867,13.7020953087298,13.9739781453197,13.502181458296,13.9499884832676,1830455.96493702,0.0,1.0
2009-06-16,33.95,35.11,33.84,34.41,760400,13.5741504444522,14.0379505774585,13.5301693973568,13.7580711868512,1901819.20449769,0.0,1.0
2009-06-17,34.25,34.71,33.95,34.08,1039778,13.6940987547124,13.8780194971115,13.5741504444522,13.626128045565,2600565.18781458,0.0,1.0
2009-06-18,34.0,34.32,33.76,34.32,599778,13.5941418294956,13.7220866937732,13.4981831812874,13.7220866937732,1500091.16101422,0.0,1.0
2009-06-19,34.04,34.34,33.79,34.2,581200,13.6101349375303,13.7300832477905,13.5101780123134,13.6741073696691,1453626.14630991,0.0,1.0
2009-06-22,33.06,33.79,33.04,33.78,462000,13.2183037906801,13.5101780123134,13.2103072366627,13.5061797353047,1155497.72814036,0.0,1.0
2009-06-23,32.79,33.23,32.5,32.75,706444,13.1103503114459,13.2862744998276,12.9944002781943,13.0943572034112,1766871.07588396,0.0,1.0
2009-06-24,33.66,34.21,33.13,33.13,511867,13.4582004112006,13.6781056466777,13.2462917297408,13.2462917297408,1280218.95153685,0.0,1.0
2009-06-25,34.66,34.89,33.32,33.4,585067,13.8580281120681,13.9499884832676,13.3222589929056,13.354245208975,1463297.81235909,0.0,1.0
2009-06-26,34.41,34.84,34.175,34.58,468978,13.7580711868512,13.9299970982243,13.6641116771474,13.8260418959987,1172950.24577449,0.0,1.0
2009-06-29,34.64,34.905,34.29,34.62,469867,13.8500315580508,13.9559858987807,13.7100918627471,13.8420350040334,1175173.70352408,0.0,1.0
2009-06-30,34.58,35.13,34.45,34.82,1041778,13.8260418959987,14.0459471314759,13.7740642948859,13.9220005442069,2605567.34248185,0.0,1.0
2009-07-01,35.46,35.64,34.92,34.92,758800,14.1778902727621,14.2498592589183,13.9619833142937,13.9619833142937,1897817.48076387,0.0,1.0
2009-07-02,34.11,35.06,34.05,35.06,627378,13.638122876591,14.0179591924151,13.6141332145389,14.0179591924151,1569120.89542261,0.0,1.0
2009-07-06,34.13,34.16,33.59,33.96,449200,13.6461194306083,13.6581142616344,13.4302124721399,13.5781487214609,1123483.93826981,0.0,1.0
2009-07-07,33.21,34.28,33.18,34.21,606400,13.2782779458102,13.7060935857385,13.2662831147842,13.6781056466777,1516653.29511757,0.0,1.0
2009-07-08,32.97,33.32,32.39,33.17,629067,13.182319297602,13.3222589929056,12.9504192310989,13.2622848377755,1573345.21503912,0.0,1.0
2009-07-09,32.75,33.27,32.72,33.17,495867,13.0943572034112,13.3022676078623,13.0823623723851,13.2622848377755,1240201.71419865,0.0,1.0
2009-07-10,32.85,33.1,32.5,32.5,510844,13.1343399734979,13.2342968987148,12.9944002781943,12.9944002781943,1277660.34942454,0.0,1.0
2009-07-13,33.7,33.705,32.34,32.9,482000,13.4741935192353,13.4761926577396,12.9304278460555,13.1543313585413,1205519.27481311,0.0,1.0
2009-07-14,34.2,34.2,33.41,33.7,593644,13.6741073696691,13.6741073696691,13.3582434859837,13.4741935192353,1484749.55264969,0.0,1.0
2009-07-15,35.02,35.07,34.37,34.37,402667,14.0019660843804,14.0219574694238,13.7420780788165,13.7420780788165,1007101.30670367,0.0,1.0
2009-07-16,35.35,35.52,34.66,34.81,424000,14.1339092256667,14.2018799348142,13.8580281120681,13.9180022671982,1060456.78946215,0.0,1.0
2009-07-17,35.59,35.63,34.91,35.24,400000,14.2298678738749,14.2458609819096,13.957985037285,14.0899281785713,1000430.93345486,0.0,1.0
2009-07-20,36.28,36.5,35.74,35.91,543200,14.5057489874735,14.5937110816644,14.289842029005,14.3578127381525,1358585.2076317,0.0,1.0
2009-07-21,36.87,37.006,36.53,36.8,543200,14.7416473309853,14.7960238983033,14.6057059126904,14.7136593919246,1358585.2076317,0.0,1.0
2009-07-22,36.87,37.46,36.5902,36.71,445867,14.7416473309853,14.9775456744972,14.6297755402826,14.6776748988465,1115147.8475168,0.0,1.0
2009-07-23,37.65,37.715,36.62,36.75,546800,15.053512937662,15.0795017382184,14.6416904057685,14.6936680068812,1367589.08603279,0.0,1.0
2009-07-24,38.41,38.46,37.36,37.45,451200,15.3573819903213,15.3773733753647,14.9375629044104,14.9735473974885,1128486.09293708,0.0,1.0
2009-07-27,38.04,38.63,37.84,38.23,557378,15.2094457410003,15.4453440845122,15.1294802008268,15.2854130041652,1394045.48206801,0.0,1.0
2009-07-28,33.35,35.96,32.595,34.6,3156400,13.3342538239317,14.3778041231959,13.0323839097767,13.8340384500161,7894400.49589228,0.0,1.0
2009-07-29,32.23,33.52,31.92,33.3,1433600,12.8864467989601,13.4022245330792,12.7625002116911,13.3142624388883,3585544.46550221,0.0,1.0
2009-07-30,32.38,32.94,31.46,32.58,2328267,12.9464209540902,13.170324466576,12.5785794692921,13.0263864942637,5823175.82035536,0.0,1.0
2009-07-31,32.36,32.84,32.28,32.37,1807600,12.9384244000728,13.1303416964892,12.9064381840034,12.9424226770815,4520947.38828252,0.0,1.0
2009-08-03,32.32,32.85,31.73,32.85,1151467,12.9224312920381,13.1343399734979,12.6865329485263,13.1343399734979,2879908.01413118,0.0,1.0
2009-08-04,32.18,32.49,31.86,32.09,741600,12.8664554139167,12.9904020011856,12.7385105496391,12.8304709208386,1854798.95062531,0.0,1.0
2009-08-05,31.38,32.14,31.03,32.04,712667,12.5465932532227,12.850462305882,12.406653557919,12.8104795357952,1782435.28013118,0.0,1.0
2009-08-06,31.23,31.6,31.08,31.59,507200,12.4866190980925,12.6345553474135,12.4266449429624,12.6305570704048,1268546.42362077,0.0,1.0
2009-08-07,31.4,31.73,31.19,31.54,641778,12.55458980724,12.6865329485263,12.4706259900578,12.6105656853615,1605136.40902698,0.0,1.0
2009-08-10,31.13,31.41,30.94,31.07,452000,12.4466363280058,12.5585880842487,12.370669064841,12.4226466659537,1130486.95480399,0.0,1.0
2009-08-11,30.64,31.18,30.58,30.89,545867,12.2507207545807,12.4666277130492,12.2267310925287,12.3506776797976,1365255.58088051,0.0,1.0
2009-08-12,30.51,31.08,30.38,30.85,1605378,12.1987431534679,12.4266449429624,12.1467655523551,12.3346845717629,4015174.52771975,0.0,1.0
2009-08-13,31.43,31.43,30.59,30.61,1150800,12.566584638266,12.566584638266,12.2307293695373,12.2387259235547,2878239.79554964,0.0,1.0
2009-08-14,31.18,31.47,30.97,31.23,903867,12.4666277130492,12.5825777463007,12.382663895867,12.4866190980925,2260641.2663226,0.0,1.0
2009-08-17,30.44,30.73,30.25,30.7,612178,12.1707552144072,12.2867052476588,12.0947879512424,12.2747104166328,1531104.51995132,0.0,1.0
2009-08-18,30.93,30.99,30.49,30.49,596044,12.3666707878323,12.3906604498843,12.1907465994506,12.1907465994506,1490752.13825042,0.0,1.0
2009-08-19,31.04,31.21,30.6,30.6,439867,12.4106518349277,12.4786225440752,12.234727646546,12.234727646546,1100141.38351497,0.0,1.0
2009-08-20,31.31,31.36,30.86,30.93,379067,12.5186053141619,12.5385966992053,12.3386828487716,12.3666707878323,948075.881629837,0.0,1.0
2009-08-21,31.87,32.0,31.25,31.28,334044,12.7425088266478,12.7944864277605,12.4946156521099,12.5066104831359,835469.876837485,0.0,1.0
2009-08-24,31.85,32.08,31.68,31.85,430000,12.7345122726304,12.8264726438299,12.6665415634829,12.7345122726304,1075463.25346397,0.0,1.0
2009-08-25,31.9,32.14,31.67,31.91,813600,12.7545036576738,12.850462305882,12.6625432864742,12.7585019346824,2034876.51864718,0.0,1.0
2009-08-26,31.63,31.88,31.42,31.7,388044,12.6465501784395,12.7465071036564,12.5625863612574,12.6745381175003,970528.052853898,0.0,1.0
2009-08-27,31.41,31.69,30.99,31.69,968978,12.5585880842487,12.6705398404916,12.3906604498843,12.6705398404916,2423488.91259306,0.0,1.0
2009-08-28,31.43,31.91,30.9,31.71,429378,12.566584638266,12.7585019346824,12.3546759568063,12.6785363945089,1073907.58336246,0.0,1.0
2009-08-31,31.48,31.61,30.94,31.29,894178,12.5865760233094,12.6385536244222,12.370669064841,12.5106087601446,2236408.328037,0.0,1.0
2009-09-01,31.14,31.63,30.95,31.33,745778,12.4506346050145,12.6465501784395,12.3746673418496,12.5266018681793,1865248.45172524,0.0,1.0
2009-09-02,31.33,31.46,30.99,31.12,460844,12.5266018681793,12.5785794692921,12.3906604498843,12.4426380509971,1152606.48274268,0.0,1.0
2009-09-03,31.4,31.68,31.31,31.56,985867,12.55458980724,12.6665415634829,12.5186053141619,12.6185622393788,2465729.60768086,0.0,1.0
2009-09-04,31.81,31.85,31.17,31.17,454000,12.7185191645957,12.7345122726304,12.4626294360405,12.4626294360405,1135489.10947127,0.0,1.0
2009-09-08,32.4,32.42,31.91,31.95,752800,12.9544175081075,12.9624140621249,12.7585019346824,12.7744950427172,1882811.01676205,0.0,1.0
2009-09-09,33.42,33.54,32.32,32.32,851244,13.3622417629924,13.4102210870965,12.9224312920381,12.9224312920381,2129027.07379462,0.0,1.0
2009-09-10,34.48,34.57,33.14,33.58,823244,13.786059125912,13.82204361899,13.2502900067495,13.4262141951312,2058996.90845278,0.0,1.0
2009-09-11,34.88,35.15,34.45,34.45,1016400,13.945990206259,14.0539436854932,13.7740642948859,13.7740642948859,2542095.00190879,0.0,1.0
2009-09-14,34.65,34.79,34.11,34.5,782578,13.8780194971115,13.9340923031604,13.6617386737799,13.8179414906305,1953904.71281899,0.06,1.0
2009-09-15,34.94,35.43,34.75,34.8,469600,13.9941703096414,14.1904251308127,13.9180715014322,13.9380975035925,1172475.65500155,0.0,1.0
2009-09-16,35.21,35.21,34.59,35.01,386844,14.1023107213072,14.1023107213072,13.8539882945191,14.0222067126659,965854.285100976,0.0,1.0
2009-09-17,35.66,35.71,35.07,35.19,573467,14.2825447407502,14.3025707429106,14.0462379152583,14.0943003204431,1431805.99754423,0.0,1.0
2009-09-18,35.5,36.6,35.37,36.6,536400,14.2184615338372,14.6590335813645,14.1663939282203,14.6590335813645,1339258.81887314,0.0,1.0
2009-09-21,35.4,35.56,34.88,35.21,601467,14.1784095295165,14.2424927364296,13.970139107049,14.1023107213072,1501715.10814909,0.0,1.0
2009-09-22,35.75,35.84,35.27,35.62,423867,14.3185915446388,14.3546383485274,14.1263419238996,14.266523939022,1058291.60659826,0.0,1.0
2009-09-23,35.57,35.99,35.57,35.72,406978,14.2464979368616,14.4147163550084,14.2464979368616,14.3065759433426,1016123.92913377,0.0,1.0
2009-09-24,35.0,35.73,34.63,35.6,725600,14.0182015122338,14.3105811437747,13.8700090962474,14.2585135381578,1811644.666246,0.0,1.0
2009-09-25,34.66,34.97,34.45,34.85,568978,13.8820246975436,14.0061859109376,13.7979154884702,13.9581235057528,1420598.0690619,0.0,1.0
2009-09-28,35.0,35.26,34.62,34.72,533778,14.0182015122338,14.1223367234676,13.8660038958153,13.906055900136,1332712.33001579,0.0,1.0
2009-09-29,35.38,35.59,34.97,35.15,409600,14.1703991286524,14.2545083377258,14.0061859109376,14.0782795187148,1022670.41799112,0.0,1.0
2009-09-30,34.91,35.75,34.77,35.46,672000,13.9821547083452,14.3185915446388,13.9260819022963,14.2024407321089,1677818.65451669,0.0,1.0
2009-10-01,34.33,34.87,33.88,34.87,534667,13.7498530832854,13.966133906617,13.5696190638424,13.966133906617,1334931.94427749,0.0,1.0
2009-10-02,33.33,34.34,33.29,34.16,592178,13.3493330400787,13.7538582837174,13.3333122383504,13.6817646759402,1478522.76070593,0.0,1.0
2009-10-05,33.87,34.07,33.26,33.38,482978,13.5656138634103,13.6457178720516,13.3212966370542,13.369359042239,1205877.22934697,0.0,1.0
2009-10-06,34.34,34.7,34.02,34.2,320578,13.7538582837174,13.8980454992718,13.6256918698913,13.6977854776685,800404.387838769,0.0,1.0
2009-10-07,34.23,34.53,34.03,34.3,401778,13.7098010789647,13.8299570919267,13.6296970703234,13.7378374819892,1003140.80859287,0.0,1.0
2009-10-08,34.75,35.01,34.33,34.48,828400,13.9180715014322,14.0222067126659,13.7498530832854,13.8099310897664,2068310.97232384,0.0,1.0
2009-10-09,34.7,34.77,34.48,34.57,373378,13.8980454992718,13.9260819022963,13.8099310897664,13.845977893655,932232.996407938,0.0,1.0
2009-10-12,35.06,35.1,34.65,34.79,307778,14.0422327148262,14.0582535165545,13.8780194971115,13.9340923031604,768445.937276546,0.0,1.0
2009-10-13,34.74,35.01,34.51,35.01,359244,13.9140663010001,14.0222067126659,13.8219466910626,14.0222067126659,896943.876076181,0.0,1.0
2009-10-14,35.62,35.69,34.81,35.19,516667,14.266523939022,14.2945603420464,13.9421027040246,14.0943003204431,1289990.37317436,0.0,1.0
2009-10-15,35.89,35.9,35.24,35.24,399644,14.3746643506878,14.3786695511198,14.1143263226034,14.1143263226034,997812.735663195,0.0,1.0
2009-10-16,35.56,35.76,35.31,35.73,381378,14.2424927364296,14.3225967450709,14.1423627256279,14.3105811437747,952207.028009323,0.0,1.0
2009-10-19,36.05,36.17,35.53,35.64,264267,14.4387475576009,14.4868099627857,14.2304771351334,14.2745343398861,659809.676150536,0.0,1.0
2009-10-20,36.34,36.36,35.69,35.98,572800,14.5548983701308,14.5629087709949,14.2945603420464,14.4107111545764,1430140.66265946,0.0,1.0
2009-10-21,36.18,36.84,36.13,36.17,476578,14.4908151632177,14.7551583917341,14.4707891610574,14.4868099627857,1189898.00406586,0.0,1.0
2009-10-22,36.65,36.82,35.86,36.28,393200,14.6790595835249,14.74714799087,14.3626487493916,14.5308671675384,981723.653208275,0.0,1.0
2009-10-23,36.77,36.87,36.31,36.64,707778,14.7271219887097,14.7671739930303,14.5428827688346,14.6750543830928,1767147.517346,0.0,1.0
2009-10-26,35.7,37.22,35.6,36.61,698844,14.2985655424785,14.9073560081527,14.2585135381578,14.6630387817966,1744841.51755515,0.0,1.0
2009-10-27,35.54,37.69,35.14,37.11,1112044,14.2344823355654,15.0956004284598,14.0742743182828,14.8632988033999,2776500.24976691,0.0,1.0
2009-10-28,35.35,36.11,35.2,35.89,868978,14.1583835273562,14.4627787601933,14.0983055208752,14.3746643506878,2169624.25411399,0.0,1.0
2009-10-29,35.54,35.72,35.34,35.6,673200,14.2344823355654,14.3065759433426,14.1543783269241,14.2585135381578,1680814.7592569,0.0,1.0
2009-10-30,34.89,35.62,34.71,35.3,869867,13.9741443074811,14.266523939022,13.9020506997039,14.1383575251958,2171843.8683757,0.0,1.0
2009-11-02,35.33,35.92,34.7,35.05,739467,14.150373126492,14.386679951984,13.8980454992718,14.0382275143942,1846267.15327306,0.0,1.0
2009-11-03,34.99,35.62,34.81,35.24,844978,14.0141963118018,14.266523939022,13.9421027040246,14.1143263226034,2109702.15930982,0.0,1.0
2009-11-04,34.69,35.15,34.59,35.02,909600,13.8940402988398,14.0782795187148,13.8539882945191,14.026211913098,2271047.39307794,0.0,1.0
2009-11-05,35.29,35.79,34.97,35.03,888044,14.1343523247638,14.3346123463671,14.0061859109376,14.03021711353,2217227.364928,0.0,1.0
2009-11-06,35.71,35.82,35.0,35.2,469644,14.3025707429106,14.3466279476633,14.0182015122338,14.0983055208752,1172585.51217535,0.0,1.0
2009-11-09,36.01,36.15,35.59,36.07,381467,14.4227267558726,14.4787995619215,14.2545083377258,14.446757958465,952429.239110889,0.0,1.0
2009-11-10,35.89,36.29,35.75,35.82,571244,14.3746643506878,14.5348723679705,14.3185915446388,14.3466279476633,1426255.71351299,0.0,1.0
2009-11-11,36.18,36.52,36.01,36.06,1053378,14.4908151632177,14.626991977908,14.4227267558726,14.4427527580329,2630025.68252602,0.0,1.0
2009-11-12,35.87,36.37,35.68,36.24,619244,14.3666539498236,14.566913971427,14.2905551416144,14.5148463658101,1546099.90312133,0.0,1.0
2009-11-13,36.26,36.37,35.68,36.06,349867,14.5228567666743,14.566913971427,14.2905551416144,14.4427527580329,873531.8142854,0.0,1.0
2009-11-16,37.23,37.24,36.37,36.39,706800,14.9113612085847,14.9153664090168,14.566913971427,14.5749243722911,1764705.69198274,0.0,1.0
2009-11-17,37.64,37.71,36.92,37.19,829644,15.0755744262995,15.1036108293239,14.7871999951907,14.8953404068565,2071416.93423786,0.0,1.0
2009-11-18,37.02,37.56,36.98,37.54,921067,14.8272519995113,15.0435328228429,14.8112311977831,15.0355224219788,2299677.67062459,0.0,1.0
2009-11-19,36.69,36.89,36.36,36.76,544800,14.6950803852531,14.7751843938945,14.5629087709949,14.7231167882776,1360231.5520546,0.0,1.0
2009-11-20,36.69,36.77,36.35,36.48,392400,14.6950803852531,14.7271219887097,14.5589035705629,14.6109711761797,979726.25004814,0.0,1.0
2009-11-23,37.17,37.45,36.97,36.97,295600,14.8873300059923,14.9994756180902,14.807225997351,14.807225997351,738040.467671331,0.0,1.0
2009-11-24,37.11,37.19,36.79,37.09,354044,14.8632988033999,14.8953404068565,14.7351323895738,14.8552884025358,883960.75553528,0.0,1.0
2009-11-25,37.26,37.34,37.0,37.16,167200,14.9233768098809,14.9554184133375,14.8192415986472,14.8833248055603,417457.260469034,0.0,1.0
2009-11-27,36.78,37.05,36.21,36.4,185378,14.7311271891417,14.8392676008075,14.5028307645139,14.5789295727232,462843.253775291,0.0,1.0
2009-11-30,36.56,36.89,36.08,36.63,636000,14.6430127796363,14.7751843938945,14.4507631588971,14.6710491826607,1587935.51231043,0.0,1.0
2009-12-01,37.05,37.37,36.88,36.88,353244,14.8392676008075,14.9674340146337,14.7711791934624,14.7711791934624,881963.352375141,0.0,1.0
2009-12-02,37.08,37.205,36.71,36.89,404800,14.8753144046961,14.9254604214326,14.7268821951563,14.7990924592568,1009053.22681861,0.06,1.0
2009-12-03,36.77,37.37,36.76,37.09,178844,14.7509522831898,14.9916531635247,14.7469406018509,14.8793260860351,445808.091149079,0.0,1.0
2009-12-04,37.41,37.75,36.88,37.25,370267,15.0076998888803,15.1440970544034,14.7950807779178,14.9435129874577,922972.112486283,0.0,1.0
2009-12-07,37.57,37.63,37.13,37.22,303867,15.071886790303,15.0959568783364,14.8953728113907,14.9314779434409,757455.476466626,0.0,1.0
2009-12-08,37.53,37.67,37.06,37.25,512178,15.0558400649473,15.1120036036921,14.8672910420183,14.9435129874577,1276716.56029027,0.0,1.0
2009-12-09,37.63,37.77,37.39,37.41,362267,15.0959568783364,15.1521204170813,14.9996765262025,15.0076998888803,903030.349110422,0.0,1.0
2009-12-10,37.67,38.15,37.48,37.9,303778,15.1120036036921,15.30456430796,15.0357816582527,15.2042722744871,757233.624349072,0.0,1.0
2009-12-11,37.82,37.96,37.64,37.93,306444,15.1721788237758,15.2283423625206,15.0999685596754,15.2163073185039,763879.216994079,0.0,1.0
2009-12-14,38.27,38.43,37.74,38.01,263600,15.352704484027,15.4168913854496,15.1400853730645,15.2484007692152,657081.103234649,0.0,1.0
2009-12-15,38.17,38.34,37.87,38.02,252044,15.3125876706378,15.3807862533994,15.1922372304704,15.2524124505541,628275.226038218,0.0,1.0
2009-12-16,38.14,38.47,38.025,38.21,243378,15.3005526266211,15.4329381108053,15.2544182912236,15.3286343959935,606673.310861314,0.0,1.0
2009-12-17,38.31,38.34,37.7,37.88,476978,15.3687512093827,15.3807862533994,15.1240386477089,15.1962489118093,1188972.80143648,0.0,1.0
2009-12-18,39.05,39.05,38.22,38.32,1429867,15.6656156284624,15.6656156284624,15.3326460773324,15.3727628907216,3564258.67161918,0.0,1.0
2009-12-21,38.97,39.79,38.74,39.21,642978,15.633522177751,15.962480047542,15.541253506956,15.729802529885,1602764.39148562,0.0,1.0
2009-12-22,39.24,39.51,38.94,38.94,279600,15.7418375739017,15.8501529700524,15.6214871337343,15.6214871337343,696964.629986374,0.0,1.0
2009-12-23,39.15,39.65,38.88,39.18,508444,15.7057324418515,15.9063165087972,15.5974170457008,15.7177674858682,1267408.74223459,0.0,1.0
2009-12-24,39.35,39.35,39.0775,39.32,172267,15.7859660686298,15.7859660686298,15.6766477521444,15.7739310246131,429413.4689337,0.0,1.0
2009-12-28,39.04,39.55,38.95,39.48,342178,15.6616039471234,15.8661996954081,15.6254988150732,15.8381179260357,852954.08855321,0.0,1.0
2009-12-29,38.89,39.2,38.85,39.19,362044,15.6014287270397,15.7257908485461,15.5853820016841,15.7217791672072,902474.472456318,0.0,1.0
2009-12-30,38.74,39.14,38.64,38.69,172978,15.541253506956,15.7017207605126,15.5011366935668,15.5211951002614,431185.793153729,0.0,1.0
2009-12-31,38.24,38.72,38.24,38.67,269378,15.3406694400103,15.5332301442782,15.3406694400103,15.5131717375836,671484.041832863,0.0,1.0
2010-01-04,38.6,39.2,38.45,38.45,389644,15.4850899682112,15.7257908485461,15.4249147481275,15.4249147481275,971273.55610304,0.0,1.0
2010-01-05,38.43,38.74,38.38,38.65,317378,15.4168913854496,15.541253506956,15.3968329787551,15.5051483749058,791134.622088038,0.0,1.0
2010-01-06,38.47,38.64,38.35,38.5,322444,15.4329381108053,15.5011366935668,15.3847979347383,15.444973154822,803762.743745801,0.0,1.0
2010-01-07,38.57,38.67,38.18,38.2,355378,15.4730549241944,15.5131717375836,15.3165993519768,15.3246227146546,885857.998123383,0.0,1.0
2010-01-08,39.32,39.35,38.22,38.56,440667,15.7739310246131,15.7859660686298,15.3326460773324,15.4690432428555,1098459.63019386,0.0,1.0
2010-01-11,39.55,39.59,38.98,39.35,198578,15.8661996954081,15.8822464207638,15.6375338590899,15.7859660686298,494999.435956487,0.0,1.0
2010-01-12,38.74,39.33,38.69,39.25,300044,15.541253506956,15.777942705952,15.5211951002614,15.7458492552406,747925.806293387,0.0,1.0
2010-01-13,38.85,38.89,38.43,38.72,252978,15.5853820016841,15.6014287270397,15.4168913854496,15.5332301442782,630603.426912347,0.0,1.0
2010-01-14,38.86,39.31,38.6,38.64,190400,15.589393683023,15.7699193432741,15.4850899682112,15.5011366935668,474613.968345512,0.0,1.0
2010-01-15,38.44,39.09,38.29,38.88,142578,15.4209030667885,15.681662353818,15.3607278467048,15.5974170457008,355407.092325456,0.0,1.0
2010-01-19,38.68,39.27,38.49,38.53,319378,15.5171834189225,15.7538726179185,15.4409614734831,15.4570081988388,796120.062932002,0.0,1.0
2010-01-20,38.32,38.56,38.095,38.4,280444,15.3727628907216,15.4690432428555,15.282500060596,15.4048563414329,699068.486022525,0.0,1.0
2010-01-21,38.2,38.8,37.98,38.24,367778,15.3246227146546,15.5653235949895,15.2363657251985,15.3406694400103,916767.731355966,0.0,1.0
2010-01-22,37.37,38.36,37.31,38.3,301200,14.9916531635247,15.3888096160772,14.9675830754912,15.3647395280437,750807.391101198,0.0,1.0
2010-01-25,37.13,37.6,36.94,37.58,801867,14.8953728113907,15.0839218343197,14.8191508659513,15.0758984716419,1998830.24661403,0.0,1.0
2010-01-26,36.66,37.2,36.1,37.19,958044,14.7068237884617,14.9234545807631,14.4821696334825,14.9194428994242,2388135.84395803,0.0,1.0
2010-01-27,36.2,36.745,35.81,36.56,484978,14.5222864468716,14.7409230798425,14.365830874654,14.6667069750726,1208914.56481235,0.0,1.0
2010-01-28,36.46,36.57,35.9,36.21,516978,14.6265901616834,14.6707186564115,14.4019360067042,14.5262981282105,1288681.61831579,0.0,1.0
2010-01-29,36.44,37.43,36.44,36.68,768578,14.6185667990056,15.0157232515582,14.6185667990056,14.7148471511395,1915850.07648664,0.0,1.0
2010-02-01,36.76,37.0,36.58,36.63,386444,14.7469406018509,14.8432209539848,14.6747303377504,14.694788744445,963296.850752693,0.0,1.0
2010-02-02,37.29,37.46,36.59,36.7,436000,14.9595597128133,15.0277582955749,14.6787420190893,14.7228705138174,1086826.10398448,0.0,1.0
2010-02-03,37.2,37.59,36.92,37.11,317867,14.9234545807631,15.0799101529808,14.8111275032735,14.8873494487129,792353.562374387,0.0,1.0
2010-02-04,36.16,36.9,36.16,36.85,475067,14.506239721516,14.8031041405957,14.506239721516,14.7830457339011,1184209.21271007,0.0,1.0
2010-02-05,36.29,36.36,35.64,36.14,540667,14.5583915789219,14.5864733482943,14.2976322918924,14.4982163588381,1347731.67239214,0.0,1.0
2010-02-08,36.28,36.68,36.01,36.2,480044,14.5543798975829,14.7148471511395,14.4460645014322,14.5222864468716,1196615.48225028,0.0,1.0
2010-02-09,36.77,36.89,36.43,36.59,432400,14.7509522831898,14.7990924592568,14.6145551176667,14.6787420190893,1077852.31046533,0.0,1.0
2010-02-10,36.7,37.14,36.56,36.58,396000,14.7228705138174,14.8993844927296,14.6667069750726,14.6747303377504,987117.287105161,0.0,1.0
2010-02-11,37.25,37.33,36.63,36.72,327778,14.9435129874577,14.975606438169,14.694788744445,14.7308938764952,817058.914476656,0.0,1.0
2010-02-12,37.65,37.66,36.65,36.99,431200,15.1039802410143,15.1079919223532,14.7028121071228,14.8392092726459,1074861.04595895,0.0,1.0
2010-02-16,38.03,38.08,37.77,37.87,353244,15.256424131893,15.2764825385876,15.1521204170813,15.1922372304704,880538.532742872,0.0,1.0
2010-02-17,37.96,38.34,37.7,38.08,299778,15.2283423625206,15.3807862533994,15.1240386477089,15.2764825385876,747262.742661142,0.0,1.0
2010-02-18,38.37,38.4,37.92,38.06,182844,15.3928212974161,15.4048563414329,15.212295637165,15.2684591759098,455778.972837012,0.0,1.0
2010-02-19,38.82,38.87,38.25,38.25,330578,15.5733469576673,15.5934053643619,15.3446811213492,15.3446811213492,824038.531658209,0.0,1.0
2010-02-22,38.87,39.0,38.72,38.89,278667,15.5934053643619,15.6455572217678,15.5332301442782,15.6014287270397,694638.921832662,0.0,1.0
2010-02-23,38.15,38.92,38.07,38.69,256978,15.30456430796,15.6134637710565,15.2724708572487,15.5211951002614,640574.30860028,0.0,1.0
2010-02-24,38.2,38.36,38.05,38.33,342267,15.3246227146546,15.3888096160772,15.2644474945709,15.3767745720605,853175.940670764,0.0,1.0
2010-02-25,38.8,38.88,37.46,37.55,589867,15.5653235949895,15.5974170457008,15.0277582955749,15.0638634276251,1470373.51715369,0.0,1.0
2010-02-26,39.04,39.13,38.65,38.92,457867,15.6616039471234,15.6977090791737,15.5051483749058,15.6134637710565,1141334.42145197,0.0,1.0
2010-03-01,39.55,39.85,39.03,39.07,274978,15.8661996954081,15.9865501355755,15.6575922657845,15.6736389911402,685443.276195968,0.0,1.0
2010-03-02,39.78,40.0,39.45,39.51,290044,15.9584683662031,16.0467253556593,15.8260828820189,15.8501529700524,722998.602073562,0.0,1.0
2010-03-03,40.14,40.4,39.75,39.96,310978,16.1028888944041,16.2071926092159,15.9464333221864,16.0306786303036,775181.211387345,0.0,1.0
2010-03-04,39.88,40.21,39.69,40.14,348400,15.9985851795923,16.1309706637765,15.9223632341529,16.1028888944041,868463.795018784,0.0,1.0
2010-03-05,39.95,40.03,39.74,39.94,439644,16.0266669489647,16.058760399676,15.9424216408475,16.0226552676258,1095909.57720218,0.0,1.0
2010-03-08,39.73,40.0,39.56,39.83,265244,15.9384099595086,16.0467253556593,15.870211376747,15.9785267728977,661179.135608387,0.0,1.0
2010-03-09,39.78,39.95,39.66,39.72,274400,15.9584683662031,16.0266669489647,15.9103281901362,15.9343982781696,684002.483792064,0.0,1.0
2010-03-10,39.95,40.09,39.56,39.64,568667,16.0266669489647,16.0828304877095,15.870211376747,15.9023048274583,1417527.84420765,0.0,1.0
2010-03-11,40.04,40.05,39.49,39.66,463067,16.0627720810149,16.0667837623538,15.8421296073746,15.9103281901362,1154296.56764628,0.0,1.0
2010-03-12,40.14,40.19,39.72,40.11,364578,16.1028888944041,16.1229473010986,15.9343982781696,16.0908538503873,908791.02600562,0.0,1.0
2010-03-15,39.94,40.28,39.6,40.11,264000,16.0467253556593,16.1833274242853,15.9101232870332,16.1150263899723,657091.074116335,0.06,1.0
2010-03-16,39.79,40.05,39.57,39.96,650044,15.9864597371478,16.0909201425677,15.8980701633309,16.0547607714608,1617947.38705636,0.0,1.0
2010-03-17,39.71,40.14,39.68,39.77,511867,15.9543180739416,16.1270795136746,15.9422649502393,15.9784243213462,1274027.41225268,0.0,1.0
2010-03-18,39.63,39.8,39.29,39.7,512000,15.9221764107355,15.9904774450485,15.7855743421095,15.9503003660409,1274358.44677108,0.0,1.0
2010-03-19,39.52,39.66,39.2,39.64,592578,15.8779816238271,15.9342295344378,15.7494149710026,15.9261941186363,1474915.58529436,0.0,1.0
2010-03-22,39.8,40.06,39.24,39.24,730000,15.9904774450485,16.0949378504685,15.7654858026056,15.7654858026056,1816956.37918533,0.0,1.0
2010-03-23,40.18,40.27,39.69,39.93,613244,16.1431503452776,16.1793097163845,15.9462826581401,16.0427076477585,1526352.8736947,0.0,1.0
2010-03-24,40.02,40.32,40.0,40.09,809067,16.0788670188654,16.1993982558884,16.0708316030639,16.1069909741707,2013752.66690183,0.0,1.0
2010-03-25,39.67,40.31,39.67,40.14,763467,15.9382472423386,16.1953805479876,15.9382472423386,16.1270795136746,1900255.11773628,0.0,1.0
2010-03-26,39.92,40.15,39.65,39.67,645467,16.0386899398577,16.1310972215753,15.930211826537,15.9382472423386,1606555.31945701,0.0,1.0
2010-03-29,40.65,40.65,39.97,39.97,384667,16.3319826166136,16.3319826166136,16.0587784793616,16.0587784793616,957428.985632991,0.0,1.0
2010-03-30,41.5,41.59,40.63,40.66,776178,16.6734877881788,16.7096471592856,16.3239472008121,16.3360003245144,1931892.55956617,0.0,1.0
2010-03-31,41.46,41.84,41.19,41.49,700578,16.6574169565757,16.8100898568048,16.548938843255,16.669470080278,1743725.57016013,0.0,1.0
2010-04-01,41.87,42.3,41.64,41.7,454000,16.8221429805071,16.99490442024,16.7297356987895,16.7538419461941,1129997.52897279,0.0,1.0
2010-04-05,42.01,42.23,41.78,41.86,267600,16.8783908911178,16.9667804649347,16.7859836094002,16.8181252726063,666051.406945196,0.0,1.0
2010-04-06,42.24,42.32,41.78,41.85,260667,16.9707981728354,17.0029398360416,16.7859836094002,16.8141075647056,648795.299305619,0.0,1.0
2010-04-07,42.1,42.44,41.83,42.29,334844,16.9145502622247,17.0511523308507,16.806072148904,16.9908867123393,833420.46826292,0.0,1.0
2010-04-08,42.36,42.36,41.72,42.06,298267,17.0190106676446,17.0190106676446,16.7618773619956,16.8984794306216,742380.99774037,0.0,1.0
2010-04-09,42.44,42.5,42.16,42.4,281067,17.0511523308507,17.0752585782553,16.9386565096293,17.0350814992477,699570.518669155,0.0,1.0
2010-04-12,42.48,42.6,42.27,42.6,192800,17.0672231624538,17.115435657263,16.9828512965377,17.115435657263,479875.602612234,0.0,1.0
2010-04-13,42.45,42.59,42.24,42.38,270844,17.0551700387515,17.1114179493622,16.9707981728354,17.0270460834462,674125.662416535,0.0,1.0
2010-04-14,42.56,42.67,42.35,42.62,375467,17.0993648256599,17.1435596125684,17.0149929597439,17.1234710730645,934530.357292573,0.0,1.0
2010-04-15,42.14,42.54,42.11,42.54,497378,16.9306210938278,17.0913294098584,16.9185679701255,17.0913294098584,1237964.56159786,0.0,1.0
2010-04-16,41.79,42.37,41.71,42.04,508178,16.790001317301,17.0230283755454,16.7578596540948,16.8904440148201,1264845.56008444,0.0,1.0
2010-04-19,41.57,41.93,41.38,41.8,407467,16.7016117434841,16.8462492279117,16.6252752933696,16.7940190252017,1014177.76021576,0.0,1.0
2010-04-20,41.68,42.09,41.63,41.81,498267,16.7458065303925,16.9105325543239,16.7257179908887,16.7980367331025,1240177.26601032,0.0,1.0
2010-04-21,42.92,42.97,41.77,42.81,1700800,17.2440023100875,17.2640908495913,16.7819659014994,17.1998075231791,4233259.46536768,0.0,1.0
2010-04-22,43.13,43.23,42.57,42.7,581644,17.3283741760036,17.3685512550113,17.1033825335607,17.1556127362707,1447701.06330804,0.0,1.0
2010-04-23,43.53,43.71,42.85,43.02,411200,17.4890824920342,17.561401234248,17.2158783547822,17.2841793890952,1023469.12756302,0.0,1.0
2010-04-26,43.25,43.71,43.19,43.55,450667,17.3765866708128,17.561401234248,17.3524804234082,17.4971179078358,1121701.75416207,0.0,1.0
2010-04-27,43.14,44.0,43.03,43.95,785867,17.3323918839044,17.6779147633702,17.2881970969959,17.6578262238664,1956008.29978251,0.0,1.0
2010-04-28,43.58,44.38,43.43,44.38,507200,17.5091710315381,17.8305876635993,17.4489054130266,17.8305876635993,1262411.3363326,0.0,1.0
2010-04-29,44.07,44.19,43.72,43.72,384000,17.7060387186756,17.7542512134848,17.5654189421488,17.5654189421488,955768.835078308,0.0,1.0
2010-04-30,43.25,44.1,43.25,43.98,444667,17.3765866708128,17.7180918423779,17.3765866708128,17.6698793475687,1106767.86611397,0.0,1.0
2010-05-03,44.04,44.07,43.56,43.59,347600,17.6939855949733,17.7060387186756,17.5011356157365,17.5131887394388,865169.914253177,0.0,1.0
2010-05-04,43.0,43.7,42.66,43.64,531378,17.2761439732936,17.5573835263473,17.1395419046676,17.5332772789427,1322589.92720376,0.0,1.0
2010-05-05,41.98,42.89,41.89,42.71,526400,16.8663377674155,17.2319491863852,16.8301783963086,17.1596304441714,1310199.77808651,0.0,1.0
2010-05-06,40.71,42.18,38.0,41.78,927644,16.3560888640182,16.9466919254308,15.2672900229107,16.7859836094002,2308888.60741506,0.0,1.0
2010-05-07,40.22,41.52,40.04,40.64,1197867,16.1592211768807,16.6815232039803,16.0869024346669,16.3279649087129,2981468.61241861,0.0,1.0
2010-05-10,42.58,42.6,40.82,41.13,709378,17.1074002414615,17.115435657263,16.4002836509267,16.5248325958504,1765628.60596401,0.0,1.0
2010-05-11,42.65,42.9,42.09,42.15,621467,17.1355241967668,17.235966894286,16.9105325543239,16.9346388017285,1546819.76726462,0.0,1.0
2010-05-12,43.47,43.5,42.55,42.77,409200,17.4649762446296,17.4770293683319,17.0953471177592,17.183736691576,1018491.16488032,0.0,1.0
2010-05-13,43.36,43.69,43.21,43.36,315600,17.4207814577212,17.5533658184465,17.3605158392097,17.4207814577212,785522.511329985,0.0,1.0
2010-05-14,43.08,43.18,42.35,43.11,849644,17.3082856364998,17.3484627155074,17.0149929597439,17.3203387602021,2114748.06278977,0.0,1.0
2010-05-17,43.12,43.44,42.5,43.25,941200,17.3243564681028,17.4529231209273,17.0752585782553,17.3765866708128,2342629.2384784,0.0,1.0
2010-05-18,42.52,43.56,42.415,43.53,421867,17.0832939940569,17.5011356157365,17.0411080610988,17.4890824920342,1050019.0915312,0.0,1.0
2010-05-19,41.49,42.41,41.04,42.25,580800,16.669470080278,17.0390992071484,16.4886732247435,16.9748158807362,1445600.36305594,0.0,1.0
2010-05-20,40.74,41.34,40.35,40.49,1006178,16.3681419877205,16.6092044617665,16.2114513795907,16.2676992902014,2504358.26807663,0.0,1.0
2010-05-21,40.58,40.95,40.09,40.09,941600,16.3038586613083,16.4525138536366,16.1069909741707,16.1069909741707,2343624.83101493,0.0,1.0
2010-05-24,40.51,41.05,40.47,40.56,460000,16.2757347060029,16.4926909326443,16.2596638743999,16.2958232455067,1144931.41702089,0.0,1.0
2010-05-25,40.43,40.51,38.94,39.73,758800,16.2435930427968,16.2757347060029,15.6449545655827,15.9623534897432,1888639.0418162,0.0,1.0
2010-05-26,40.07,41.04,39.94,40.53,669867,16.0989555583692,16.4886732247435,16.0467253556593,16.2837701218045,1667286.46418594,0.0,1.0
2010-05-27,41.42,41.42,40.48,40.76,461600,16.6413461249726,16.6413461249726,16.2636815823006,16.3761774035221,1148913.78716705,0.0,1.0
2010-05-28,40.6,41.32,40.44,41.28,453644,16.3118940771098,16.601169045965,16.2476107506976,16.5850982143619,1129111.45161527,0.0,1.0
2010-06-01,40.21,41.25,40.21,40.48,377067,16.1552034689799,16.5730450906596,16.1552034689799,16.2636815823006,938512.727438733,0.0,1.0
2010-06-02,41.53,41.55,40.34,40.34,509067,16.685540911881,16.6935763276826,16.2074336716899,16.2074336716899,1267058.2644969,0.0,1.0
2010-06-03,41.92,42.03,41.31,41.35,504444,16.8422315200109,16.8864263069193,16.5971513380642,16.6132221696673,1255551.70375584,0.0,1.0
2010-06-04,40.17,41.36,40.08,41.2,907644,16.1391326373769,16.617239877568,16.10297326627,16.5529565511558,2259108.98058806,0.0,1.0
2010-06-07,39.52,40.3,39.46,40.3,575067,15.8779816238271,16.1913628400868,15.8538753764225,16.1913628400868,1431331.03302598,0.0,1.0
2010-06-08,39.74,39.91,39.1,39.51,584800,15.9663711976439,16.034672231957,15.7092378919949,15.8739639159263,1455556.28842134,0.0,1.0
2010-06-09,39.92,40.84,39.75,39.88,435467,16.0386899398577,16.4083190667282,15.9703889055447,16.0226191082547,1083869.23777356,0.0,1.0
2010-06-10,40.93,41.03,40.52,40.63,358578,16.4444784378351,16.4846555168427,16.2797524139037,16.3239472008121,892493.951418514,0.0,1.0
2010-06-11,41.4,41.525,40.42,40.5,383244,16.6333107091711,16.6835320579307,16.239575334896,16.2717169981022,953887.165184247,0.0,1.0
2010-06-14,41.7,42.045,41.56,41.61,574178,16.7779481935987,16.9167585563515,16.7216193507425,16.7417367946197,1427064.9976816,0.06,1.0
2010-06-15,42.31,42.33,41.9,42.08,885778,17.0233810089007,17.0314279864516,16.8584179691075,16.9308407670655,2201517.26383877,0.0,1.0
2010-06-16,42.4,42.75,41.96,41.96,640178,17.0595924078797,17.2004145150202,16.8825589017602,16.8825589017602,1591101.74211798,0.0,1.0
2010-06-17,42.37,42.79,42.0,42.72,306578,17.0475219415534,17.216508470122,16.898652856862,17.1883440486939,761970.561148687,0.0,1.0
2010-06-18,42.48,42.69,42.26,42.4,619867,17.0917803180832,17.1762735823676,17.0032635650235,17.0595924078797,1540620.6767203,0.0,1.0
2010-06-21,42.4,43.19,42.21,42.87,196578,17.0595924078797,17.3774480211397,16.9831461211463,17.2486963803255,488575.987088072,0.0,1.0
2010-06-22,41.8,42.84,41.8,42.4,395067,16.8181830813531,17.2366259139992,16.8181830813531,17.0595924078797,981901.583549142,0.0,1.0
2010-06-23,41.73,42.02,41.24,41.77,256667,16.790018659925,16.9066998344129,16.5928677099283,16.8061126150268,637921.501276512,0.0,1.0
2010-06-24,41.07,41.62,41.01,41.44,329867,16.5244684007457,16.7457602833951,16.5003274680931,16.6733374854371,819853.16328776,0.0,1.0
2010-06-25,41.29,41.58,40.86,41.26,544667,16.6129851538055,16.7296663282933,16.4399751364614,16.6009146874792,1353718.20427158,0.0,1.0
2010-06-28,41.44,41.69,40.92,41.17,334844,16.6733374854371,16.7739247048232,16.4641160691141,16.5647032885002,832223.025061394,0.0,1.0
2010-06-29,40.49,41.03,40.2,41.0,652400,16.29110605177,16.508374445644,16.1744248772822,16.4963039793176,1621478.36470133,0.0,1.0
2010-06-30,40.15,40.78,40.03,40.46,694267,16.154307433405,16.4077872262579,16.1060255680996,16.2790355854437,1725534.82499401,0.0,1.0
2010-07-01,40.1,40.34,39.69,40.15,982400,16.1341899895277,16.2307537201384,15.9692269497346,16.154307433405,2441662.08688318,0.0,1.0
2010-07-02,40.52,40.74,40.24,40.36,551600,16.3031765180964,16.3916932711561,16.1905188323839,16.2388006976893,1370949.51865305,0.0,1.0
2010-07-06,40.37,41.38,40.07,41.01,462844,16.2428241864647,16.6491965527845,16.1221195232014,16.5003274680931,1150354.8930592,0.0,1.0
2010-07-07,41.41,41.41,40.47,40.55,911867,16.6612670191108,16.6612670191108,16.2830590742191,16.3152469844227,2266359.0005903,0.0,1.0
2010-07-08,41.84,42.09,41.51,41.74,718400,16.8342770364549,16.934864255841,16.7015019068652,16.7940421487004,1785515.1091377,0.0,1.0
2010-07-09,42.48,42.48,41.88,41.92,361467,17.0917803180832,17.0917803180832,16.8503709915566,16.8664649466584,898391.96819972,0.0,1.0
2010-07-12,42.33,42.504,41.94,42.4,363778,17.0314279864516,17.1014366911443,16.8745119242093,17.0595924078797,904135.739660209,0.0,1.0
2010-07-13,43.26,43.32,42.41,42.79,497244,17.4056124425678,17.4297533752205,17.0636158966551,17.216508470122,1235852.83258361,0.0,1.0
2010-07-14,43.36,43.5,42.985,43.12,348400,17.4458473303223,17.5021761731785,17.2949665012431,17.3492835997116,865915.178206533,0.0,1.0
2010-07-15,43.08,43.33,42.5,43.27,348000,17.3331896446098,17.4337768639959,17.0998272956341,17.4096359313433,864921.016119044,0.0,1.0
2010-07-16,41.83,42.94,41.76,42.94,334978,16.8302535476794,17.2768608017536,16.8020891262513,17.2768608017536,832556.069360704,0.0,1.0
2010-07-19,42.28,42.38,41.59,42.01,163067,17.0113105425744,17.0515454303288,16.7336898170688,16.9026763456374,405287.572803114,0.0,1.0
2010-07-20,42.74,42.86,41.53,41.78,276444,17.1963910262448,17.2446728915501,16.7095488844161,16.8101361038022,687075.360287391,0.0,1.0
2010-07-21,43.99,45.08,43.82,44.31,1005867,17.6993271231752,18.1378873996985,17.6309278139927,17.8280787639894,2499987.09115118,0.0,1.0
2010-07-22,44.56,45.1456,44.37,44.49,678178,17.9286659833755,18.1642814860654,17.852219696642,17.9005015619474,1685547.14042982,0.0,1.0
2010-07-23,45.24,45.36,43.97,44.57,1162044,18.2022632201056,18.2505450854109,17.6912801456243,17.9326894721509,2888150.22199723,0.0,1.0
2010-07-26,46.1,46.21,45.2,45.28,640044,18.5482832547937,18.5925416313236,18.1861692650038,18.2183571752074,1590768.69781867,0.0,1.0
2010-07-27,44.77,46.49,44.6,46.49,798444,18.0131592476598,18.705199317036,17.9447599384772,18.705199317036,1984456.88446595,0.0,1.0
2010-07-28,44.55,45.17,44.4301,44.76,422978,17.9246424946,18.1740987986775,17.8764008641825,18.0091357588843,1051271.7286092,0.0,1.0
2010-07-29,44.15,44.86,43.76,44.82,513778,17.7637029435823,18.0493706466388,17.60678688134,18.033276691537,1276946.52247014,0.0,1.0
2010-07-30,44.27,44.99,43.42,43.77,336444,17.8119848088876,18.1016760007195,17.4699882629749,17.6108103701154,836199.673411365,0.0,1.0
2010-08-02,44.85,45.0,44.62,45.0,587644,18.0453471578633,18.105699489495,17.9528069160281,18.105699489495,1460533.46435707,0.0,1.0
2010-08-03,44.77,45.03,44.36,44.66,305644,18.0131592476598,18.1177699558213,17.8481962078666,17.9689008711299,759649.192674391,0.0,1.0
2010-08-04,45.2,45.47,44.82,45.11,340978,18.1861692650038,18.2948034619408,18.033276691537,18.1499578660248,847468.500673101,0.0,1.0
2010-08-05,45.39,45.54,44.42,44.78,440000,18.2626155517373,18.3229678833689,17.8723371405193,18.0171827364352,1093578.29624246,0.0,1.0
2010-08-06,45.48,45.54,44.45,44.89,462578,18.2988269507162,18.3229678833689,17.8844076068456,18.0614411129651,1149693.77527102,0.0,1.0
2010-08-09,46.02,46.09,45.48,45.58,380267,18.5160953445902,18.5442597660183,18.2988269507162,18.3390618384707,945117.586311895,0.0,1.0
2010-08-10,45.38,45.55,44.87,45.37,296044,18.2585920629618,18.3269913721443,18.0533941354142,18.2545685741864,735789.302574557,0.0,1.0
2010-08-11,44.01,44.53,43.48,44.42,476800,17.7073741007261,17.9165955170491,17.4941291956276,17.8723371405193,1185041.20829183,0.0,1.0
2010-08-12,43.42,43.74,42.95,43.16,402178,17.4699882629749,17.5987399037891,17.2808842905291,17.3653775548134,999575.300059553,0.0,1.0
2010-08-13,43.26,43.63,43.18,43.43,401467,17.4056124425678,17.5544815272592,17.3734245323643,17.4740117517504,997808.176949034,0.0,1.0
2010-08-16,43.37,43.52,42.63,42.94,274444,17.4498708190977,17.5102231507294,17.1521326497149,17.2768608017536,682104.549849926,0.0,1.0
2010-08-17,44.25,44.55,43.72,43.77,343644,17.8039378313367,17.9246424946,17.5906929262382,17.6108103701154,854094.590986242,0.0,1.0
2010-08-18,44.12,44.29,43.61,44.09,227867,17.7516324772559,17.8200317864385,17.5464345497083,17.7395620109296,566341.830977006,0.0,1.0
2010-08-19,43.32,43.98,43.155,43.92,249600,17.4297533752205,17.6953036343997,17.3633658104257,17.6711627017471,620357.142595726,0.0,1.0
2010-08-20,43.12,43.27,42.59,43.07,306444,17.3492835997116,17.4096359313433,17.1360386946131,17.3291661558344,761637.516849379,0.0,1.0
2010-08-23,42.8,43.59,42.77,43.22,171244,17.2205319588974,17.5383875721575,17.2084614925711,17.3895184874661,425610.731276694,0.0,1.0
2010-08-24,42.38,42.79,41.62,42.21,325600,17.0515454303288,17.216508470122,16.7457602833951,16.9831461211463,809247.939219426,0.0,1.0
2010-08-25,42.45,42.62,41.73,42.05,276444,17.0797098517569,17.1481091609395,16.790018659925,16.9187703007392,687075.360287393,0.0,1.0
2010-08-26,42.91,43.19,42.58,42.68,528000,17.2647903354273,17.3774480211397,17.1320152058377,17.1722500935921,1312293.95549096,0.0,1.0
2010-08-27,43.73,43.84,42.38,43.2,422400,17.5947164150137,17.6389747915435,17.0515454303288,17.3814715099152,1049835.16439277,0.0,1.0
2010-08-30,42.76,43.66,42.72,43.5,222000,17.2044380037957,17.5665519935856,17.1883440486939,17.5021761731785,551759.958558698,0.0,1.0
2010-08-31,42.99,43.19,42.321,42.58,711600,17.2969782456309,17.3774480211397,17.0278068465537,17.1320152058377,1768614.35365031,0.0,1.0
2010-09-01,44.2,44.47,43.51,43.72,545644,17.7838203874595,17.8924545843965,17.5061996619539,17.5906929262382,1356146.44517028,0.0,1.0
2010-09-02,44.67,44.7,44.18,44.38,442578,17.9729243599053,17.9849948262317,17.7757734099086,17.8562431854175,1099985.67089636,0.0,1.0
2010-09-03,45.54,45.79,45.07,45.07,431867,18.3229678833689,18.423555102755,18.1338639109231,18.1338639109231,1073364.49559851,0.0,1.0
2010-09-07,44.79,45.52,44.73,45.52,267644,18.0212062252107,18.314920905818,17.997065292558,18.314920905818,665203.794362541,0.0,1.0
2010-09-08,45.03,45.2297,44.78,44.8,330400,18.1177699558213,18.1981190266669,18.0171827364352,18.0252297139861,821177.884269343,0.0,1.0
2010-09-09,44.86,45.68,44.76,45.67,248978,18.0493706466388,18.3792967262251,18.0091357588843,18.3752732374497,618811.220549673,0.0,1.0
2010-09-10,45.07,45.35,44.92,45.0,440578,18.1338639109231,18.2465215966355,18.0735115792914,18.105699489495,1095014.86045889,0.0,1.0
2010-09-13,45.68,45.8,45.22,45.36,664444,18.3792967262251,18.4275785915304,18.1942162425547,18.2505450854109,1651412.58515575,0.0,1.0
2010-09-14,45.68,45.9893,45.3705,45.48,687067,18.4034376588778,18.5280476253377,18.2787471169465,18.3228621875167,1705399.89005042,0.06,1.0
2010-09-15,46.0,46.05,45.39,45.61,347867,18.5323584130556,18.5525022808958,18.2866032254042,18.3752362439014,863456.320201916,0.0,1.0
2010-09-16,45.87,46.25,45.77,45.82,322978,18.4799843566708,18.6330777522569,18.4396966209903,18.4598404888306,801678.214335293,0.0,1.0
2010-09-17,46.01,46.24,45.72,45.85,402400,18.5363871866236,18.6290489786889,18.41955275315,18.4719268095347,998815.13121179,0.0,1.0
2010-09-20,46.57,46.6,45.99,46.1,350578,18.7619985064347,18.7740848271389,18.5283296394875,18.5726461487361,870185.415183815,0.0,1.0
2010-09-21,46.44,46.77,46.21,46.57,293244,18.70962445005,18.8425739777958,18.6169626579847,18.7619985064347,727874.1161458,0.0,1.0
2010-09-22,45.99,46.685,45.56,46.26,309378,18.5283296394875,18.8083294024674,18.3550923760611,18.637106525825,767921.042902687,0.0,1.0
2010-09-23,45.35,46.24,45.33,45.59,332000,18.2704881311319,18.6290489786889,18.2624305839958,18.3671786967653,824072.126148894,0.0,1.0
2010-09-24,46.55,46.61,45.92,45.92,339244,18.7539409592986,18.7781136007069,18.5001282245111,18.5001282245111,842052.784226671,0.0,1.0
2010-09-27,46.62,47.0,46.06,46.55,404444,18.782142374275,18.9352357698611,18.5565310544639,18.7539409592986,1003888.63550651,0.0,1.0
2010-09-28,47.68,47.87,46.26,46.73,815378,19.2091923724889,19.2857390702819,18.637106525825,18.8264588835236,2023886.39179226,0.0,1.0
2010-09-29,47.46,47.75,47.17,47.37,377467,19.1205593539917,19.2373937874653,19.003724920518,19.0843003918792,936927.810966998,0.0,1.0
2010-09-30,47.77,48.61,47.69,47.69,1076844,19.2454513346014,19.583868314318,19.2132211460569,19.2132211460569,2672882.90545385,0.0,1.0
2010-10-01,48.01,48.17,47.32,47.92,452044,19.3421419002347,19.4066022773236,19.0641565240389,19.3058829381222,1122038.73552063,0.0,1.0
2010-10-04,47.81,48.14,47.44,47.87,470267,19.2615664288736,19.3945159566194,19.1125018068555,19.2857390702819,1167270.86309537,0.0,1.0
2010-10-05,49.23,49.38,48.19,48.25,580444,19.8336522755375,19.8940838790583,19.4146598244597,19.438832465868,1440746.14816376,0.0,1.0
2010-10-06,48.5,49.59,48.21,49.14,652578,19.5395518050694,19.9786881239875,19.4227173715958,19.797393313425,1619793.19258432,0.0,1.0
2010-10-07,48.28,48.74,47.92,48.64,312578,19.4509187865722,19.6362423707028,19.3058829381222,19.5959546350222,775863.906769183,0.0,1.0
2010-10-08,48.24,48.41,47.92,48.28,418844,19.4348036923,19.5032928429569,19.3058829381222,19.4509187865722,1039631.52290574,0.0,1.0
2010-10-11,48.62,48.77,48.14,48.34,278844,19.5878970878861,19.6483286914069,19.3945159566194,19.4750914279806,692131.228746572,0.0,1.0
2010-10-12,48.77,48.95,47.93,48.52,687378,19.6483286914069,19.7208466156319,19.3099117116903,19.5476093522056,1706171.83713245,0.0,1.0
2010-10-13,49.78,50.0,49.02,49.17,468844,20.0552348217806,20.1438678402778,19.7490480306083,19.8094796341292,1163738.77081973,0.0,1.0
2010-10-14,49.2,49.89,49.11,49.79,366667,19.8215659548333,20.0995513310292,19.7853069927208,20.0592635953486,910120.645417579,0.0,1.0
2010-10-15,48.97,49.76,48.78,49.66,477644,19.728904162768,20.0471772746444,19.652357464975,20.0068895389639,1185581.6464526,0.0,1.0
2010-10-18,49.62,49.68,49.16,49.2,399200,19.9907744446917,20.0149470861,19.8054508605611,19.8215659548333,990872.267345293,0.0,1.0
2010-10-19,48.81,49.1825,48.38,48.92,504578,19.6644437856792,19.8145156010892,19.4912065222528,19.7087602949278,1252435.7387589,0.0,1.0
2010-10-20,49.62,49.71,48.89,48.99,332178,19.9907744446917,20.0270334068042,19.6966739742236,19.7369617099042,824513.947951465,0.0,1.0
2010-10-21,50.18,50.35,49.58,49.73,478800,20.2163857645028,20.2848749151597,19.9746593504194,20.0350909539403,1188451.00602436,0.0,1.0
2010-10-22,49.87,50.23,49.55,50.06,402000,20.091493783893,20.236529632343,19.9625730297153,20.1680404816861,997822.27322848,0.0,1.0
2010-10-25,50.29,50.81,50.13,50.13,460044,20.2607022737514,20.4701984992903,20.1962418966625,20.1962418966625,1141895.89518687,0.0,1.0
2010-10-26,53.64,54.2,50.26,50.5,2018978,21.61034141905,21.8359527388611,20.2486159530472,20.3453065186805,5011396.06357783,0.0,1.0
2010-10-27,52.8,53.48,52.23,53.48,831778,21.2719244393333,21.5458810419611,21.0422843459542,21.5458810419611,2064593.56910805,0.0,1.0
2010-10-28,53.23,53.3,52.58,53.06,597200,21.4451617027597,21.4733631177361,21.1832914208361,21.3766725521028,1482336.9690847,0.0,1.0
2010-10-29,54.05,54.15,53.04,53.17,763644,21.7755211353403,21.8158088710208,21.3686150049667,21.4209890613514,1895475.10452061,0.0,1.0
2010-11-01,54.6,55.5,54.08,54.15,1131644,21.9971036815833,22.3596933027083,21.7876074560444,21.8158088710208,2808904.44916759,0.0,1.0
2010-11-02,54.93,55.32,54.46,54.97,464667,22.1300532093292,22.2871753784833,21.9407008516305,22.1461683036014,1153370.851329,0.0,1.0
2010-11-03,55.05,55.3399,54.47,55.0,483867,22.1783984921458,22.2951926378838,21.9447296251986,22.1582546243055,1201028.03452797,0.0,1.0
2010-11-04,56.29,56.36,55.55,55.66,556178,22.6779664145847,22.7061678295611,22.3798371705486,22.4241536797972,1380514.41860614,0.0,1.0
2010-11-05,56.58,56.87,56.12,56.12,318978,22.7948008480583,22.9116352815319,22.6094772639278,22.6094772639278,791749.634502174,0.0,1.0
2010-11-08,56.2,56.54,55.95,56.22,466267,22.6417074524722,22.7786857537861,22.5409881132708,22.6497649996083,1157342.28326225,0.0,1.0
2010-11-09,56.26,56.6,55.92,56.33,555867,22.6658800938805,22.8028583951944,22.5289017925667,22.6940815088569,1379742.47152412,0.0,1.0
2010-11-10,56.5,56.53,55.84,56.36,365600,22.7625706595139,22.774656980218,22.4966716040222,22.7061678295611,907472.196747093,0.0,1.0
2010-11-11,55.16,55.91,54.81,55.62,742178,22.2227150013944,22.5248730189986,22.0817079265125,22.408038585525,1842193.38084619,0.0,1.0
2010-11-12,54.84,55.4,54.57,54.75,270444,22.0937942472167,22.3194055670278,21.9850173608792,22.0575352851042,671281.21109702,0.0,1.0
2010-11-15,55.14,55.52,54.68,55.09,459467,22.2146574542583,22.3677508498444,22.0293338701278,22.1945135864181,1140463.69754594,0.0,1.0
2010-11-16,54.29,54.927,53.67,54.83,356000,21.8722117009736,22.1288445772587,21.6224277397542,22.0897654736486,883643.605147608,0.0,1.0
2010-11-17,54.73,54.84,54.13,54.36,258000,22.049477737968,22.0937942472167,21.8077513238847,21.90041311595,640393.399236189,0.0,1.0
2010-11-18,55.76,56.17,55.31,55.31,436667,22.4644414154778,22.6296211317681,22.2831466049153,22.2831466049153,1083870.79249716,0.0,1.0
2010-11-19,55.8,55.88,55.29,55.68,186044,22.48055650975,22.5127866982944,22.2750890577792,22.4322112269333,461788.176618206,0.0,1.0
2010-11-22,56.82,56.94,55.4801,55.73,477867,22.8914914136917,22.9398366965083,22.3516760433079,22.4523550947736,1186135.16477829,0.0,1.0
2010-11-23,56.61,56.69,56.115,56.59,454978,22.8068871687625,22.8391173573069,22.6074628771437,22.7988296216264,1129321.34882822,0.0,1.0
2010-11-24,58.49,58.52,56.72,56.78,1151200,23.5642965995569,23.5763829202611,22.8512036780111,22.8753763194194,2857445.27597171,0.0,1.0
2010-11-26,58.2,58.72,57.69,58.1,208000,23.4474621660833,23.6569583916222,23.2419947141125,23.4071744304028,516286.151322198,0.0,1.0
2010-11-29,58.1,58.13,57.38,57.81,466044,23.4071744304028,23.4192607511069,23.1171027335028,23.2903399969292,1156788.76493655,0.0,1.0
2010-11-30,59.17,59.69,57.44,57.67,1112844,23.8382532021847,24.0477494277236,23.1412753749111,23.2339371669764,2762240.12395192,0.0,1.0
2010-12-01,61.8,62.01,60.03,60.05,923067,24.8978206505833,24.9824248955125,24.1847277290375,24.1927852761736,2291186.10020446,0.0,1.0
2010-12-02,60.89,61.87,60.69,61.65,985867,24.5312022558903,24.9260220655597,24.4506267845292,24.8373890470625,2447064.80358442,0.0,1.0
2010-12-03,60.55,60.882,60.31,60.52,840000,24.3942239545764,24.5279792370358,24.297533388943,24.3821376338722,2085001.76495503,0.0,1.0
2010-12-06,59.91,60.74,59.85,60.4,793244,24.1363824462208,24.4707706523694,24.1122098048125,24.3337923510555,1968946.5952857,0.0,1.0
2010-12-07,59.89,60.69,59.56,60.54,715200,24.1283248990847,24.4506267845292,23.9953753713389,24.3901951810083,1775230.07416171,0.0,1.0
2010-12-08,59.65,60.22,59.55,59.92,515378,24.0678932955639,24.2978798702239,24.0275447736937,24.1768343046134,1277315.68868416,0.09,1.0
2010-12-09,59.78,60.15,59.46,60.08,540444,24.1203463739951,24.2696359049148,23.9912311040105,24.2413919396057,1339439.40186663,0.0,1.0
2010-12-10,60.08,60.2,59.7,60.05,565200,24.2413919396057,24.2898101658499,24.088067556499,24.2292873830446,1400794.80933273,0.0,1.0
2010-12-13,60.02,60.66,59.79,60.25,756800,24.2171828264836,24.4754133664527,24.1243812261821,24.309984426785,1875657.31016103,0.0,1.0
2010-12-14,60.05,60.23,59.79,60.1,732978,24.2292873830446,24.3019147224109,24.1243812261821,24.2494616439797,1816616.73346619,0.0,1.0
2010-12-15,59.74,60.96,59.55,59.92,907200,24.1042069652471,24.5964589320633,24.0275447736937,24.1768343046134,2248409.50287801,0.0,1.0
2010-12-16,60.45,60.53,59.55,59.91,724844,24.3906814705253,24.4229602880215,24.0275447736937,24.1727994524264,1796457.38283082,0.0,1.0
2010-12-17,59.22,60.4,59.22,60.15,1653067,23.8943946515221,24.3705072095903,23.8943946515221,24.2696359049148,4096970.4053065,0.0,1.0
2010-12-20,59.24,59.84,58.11,59.64,943778,23.9024643558961,24.1445554871172,23.4465260587631,24.0638584433769,2339064.62059878,0.0,1.0
2010-12-21,59.85,59.92,59.28,59.34,1122444,24.1485903393043,24.1768343046134,23.9186037646442,23.9428128777663,2781871.42421562,0.0,1.0
2010-12-22,39.3,40.46,39.27,40.46,617867,23.7854417497517,24.4875056792609,23.7672849239885,24.4875056792609,1020883.83959711,0.0,1.49999925000037
2010-12-23,39.41,39.51,39.1,39.26,664267,23.8520167775499,23.9125395300938,23.6643962446639,23.7612326487341,1097549.22253116,0.0,1.0
2010-12-27,39.32,39.47,39.09,39.32,271800,23.7975463002604,23.8883304290763,23.6583439694095,23.7975463002604,449087.307790344,0.0,1.0
2010-12-28,39.57,39.62,39.18,39.35,531000,23.9488531816202,23.9791145578921,23.712814446699,23.8157031260236,877355.998663252,0.0,1.0
2010-12-29,39.47,39.63,39.2,39.59,452067,23.8883304290763,23.9851668331465,23.7249189972078,23.960957732129,746937.277302637,0.0,1.0
2010-12-30,39.32,39.705,39.31,39.37,288267,23.7975463002604,24.0305588975544,23.791494025006,23.8278076765324,476295.257376008,0.0,1.0
2010-12-31,39.25,39.52,39.19,39.31,332267,23.7551803734797,23.9185918053482,23.7188667219534,23.791494025006,548995.189468631,0.0,1.0
2011-01-03,39.66,40.0,39.41,39.41,402200,24.0033236589097,24.2091010175589,23.8520167775499,23.8520167775499,664543.470173936,0.0,1.0
2011-01-04,39.08,39.759,38.68,39.67,510400,23.6522916941551,24.0632411839281,23.4102006839795,24.0093759341641,843319.212274433,0.0,1.0
2011-01-05,39.31,39.57,38.86,38.86,537867,23.791494025006,23.9488531816202,23.5191416385585,23.5191416385585,888702.144883256,0.0,1.0
2011-01-06,39.34,39.51,39.05,39.22,380000,23.8096508507692,23.9125395300938,23.6341348683919,23.7370235477165,627863.049890841,0.0,1.0
2011-01-07,39.31,39.56,38.8,39.44,549800,23.791494025006,23.9428009063658,23.4828279870322,23.8701736033131,908418.696921012,0.0,1.0
2011-01-10,39.13,39.2999,38.38,39.04,953467,23.682553070427,23.7853812269991,23.2286324263478,23.6280825931375,1575386.04892176,0.0,1.0
2011-01-11,39.27,39.64,39.14,39.18,394800,23.7672849239885,23.9912191084009,23.6886053456814,23.712814446699,652316.663412904,0.0,1.0
2011-01-12,39.97,39.99,39.38,39.59,413667,24.1909441917958,24.2030487423045,23.8338599517868,23.960957732129,683490.063839984,0.0,1.0
2011-01-13,40.28,40.28,39.81,40.045,732067,24.3785647246819,24.3785647246819,24.0941077877255,24.2363362562037,1209573.20880115,0.0,1.0
2011-01-14,40.33,40.47,40.12,40.12,444000,24.4088261009538,24.4935579545153,24.2817283206116,24.2817283206116,733608.405661929,0.0,1.0
2011-01-18,40.98,40.99,40.03,40.19,895667,24.8022239924891,24.8082762677435,24.2272578433221,24.3240942473923,1479884.774491,0.0,1.0
2011-01-19,39.94,41.09,39.84,40.86,520000,24.1727873660326,24.8687990202874,24.1122646134887,24.7295966894365,859181.015640097,0.0,1.0
2011-01-20,39.37,39.91,39.16,39.79,596667,23.8278076765324,24.1546305402694,23.7007098961902,24.0820032372168,985855.690497941,0.0,1.0
2011-01-21,40.42,41.19,39.33,39.4,1024667,24.4632965782433,24.9293217728313,23.8035985755148,23.8459645022956,1693027.7572171,0.0,1.0
2011-01-24,40.32,40.41,39.78,40.3,628267,24.4027738256994,24.4572443029889,24.0759509619624,24.3906692751906,1038067.45990992,0.0,1.0
2011-01-25,40.55,40.55,40.05,40.27,465400,24.5419761565504,24.5419761565504,24.2393623938309,24.3725124494275,768967.008997886,0.0,1.0
2011-01-26,40.77,41.0,40.42,40.77,666200,24.6751262121469,24.8143285429979,24.4632965782433,24.6751262121469,1100743.06272968,0.0,1.0
2011-01-27,40.07,42.5,39.85,41.09,951667,24.2514669443397,25.7221698311564,24.1183168887431,24.8687990202874,1572411.9607907,0.0,1.0
2011-01-28,39.01,40.3,38.71,40.17,939067,23.6099257673744,24.3906692751906,23.4283575097427,24.3119896968836,1551593.34387326,0.0,1.0
2011-01-31,40.78,40.98,39.02,39.07,1049600,24.6811784874013,24.8022239924891,23.6159780426287,23.6462394189007,1734223.83464586,0.0,1.0
2011-02-01,41.85,41.95,40.88,41.04,894600,25.328771939621,25.3892946921649,24.7417012399452,24.8385376440155,1478121.80113775,0.0,1.0
2011-02-02,41.45,41.99,41.3601,41.67,561667,25.0866809294454,25.4135037931825,25.0322709749085,25.219830985042,928026.19906063,0.0,1.0
2011-02-03,41.09,41.47,40.89,41.43,730467,24.8687990202874,25.0987854799542,24.7477535151996,25.0745763789367,1206929.57490688,0.0,1.0
2011-02-04,41.65,41.68,41.11,41.25,393600,25.2077264345332,25.2258832602964,24.8809035707962,24.9656354243577,650333.937992198,0.0,1.0
2011-02-07,41.97,42.28,41.77,41.78,453667,25.4013992426737,25.5890197755598,25.2803537375859,25.2864060128403,749580.911196916,0.0,1.0
2011-02-08,43.04,43.1,42.04,42.04,835200,26.0489926948934,26.0853063464198,25.4437651694544,25.4437651694544,1379976.89281271,0.0,1.0
2011-02-09,42.67,43.26,42.495,42.84,435000,25.825058510481,26.18214275049,25.7191436935292,25.9279471898056,718737.96500662,0.0,1.0
2011-02-10,43.85,44.83,42.26,42.37,1574600,26.539226990499,27.1323499654292,25.576915225051,25.6434902528493,2601666.20620557,0.0,1.0
2011-02-11,43.71,43.93,43.45,43.66,500000,26.4544951369375,26.5876451925341,26.2971359803234,26.4242337606656,826135.591961633,0.0,1.0
2011-02-14,43.45,43.77,42.8,43.62,704800,26.2971359803234,26.4908087884639,25.9037380887881,26.400024659648,1164520.73042912,0.0,1.0
2011-02-15,43.0,43.3099,42.66,43.2,445067,26.0247835938759,26.2123436040094,25.8190062352266,26.1458290989637,735371.379015174,0.0,1.0
2011-02-16,42.92,43.42,42.62,43.06,636200,25.9763653918407,26.2789791545602,25.794797134209,26.0610972454022,1051174.92721198,0.0,1.0
2011-02-17,42.94,43.13,42.78,42.86,370867,25.9884699423495,26.1034631721829,25.8916335382793,25.9400517403144,612772.85716807,0.0,1.0
2011-02-18,43.12,43.1601,42.64,42.92,486667,26.0974108969285,26.1216805206986,25.8069016847178,25.9763653918407,804105.860266384,0.0,1.0
2011-02-22,41.69,42.8,41.63,42.61,623400,25.2319355355508,25.9037380887881,25.1956218840245,25.7887448589547,1030025.85605776,0.0,1.0
2011-02-23,41.39,41.82,40.7,41.67,951000,25.0503672779191,25.3106151138579,24.6327602853662,25.219830985042,1571309.89591102,0.0,1.0
2011-02-24,41.19,41.73,40.9305,41.41,728667,24.9293217728313,25.2561446365684,24.7722652299799,25.0624718284279,1203955.48677581,0.0,1.0
2011-02-25,42.14,42.14,41.39,41.47,654200,25.5042879219983,25.5042879219983,25.0503672779191,25.0987854799542,1080915.8085226,0.0,1.0
2011-02-28,41.95,42.403,41.795,42.25,504600,25.3892946921649,25.6634627611888,25.2954844257219,25.5708629497966,833736.03940768,0.0,1.0
2011-03-01,41.4,42.18,41.04,42.18,513000,25.0564195531735,25.5284970230159,24.8385376440155,25.5284970230159,847615.117352634,0.0,1.0
2011-03-02,42.1,42.49,41.25,41.25,585000,25.4800788209808,25.716117555902,24.9656354243577,24.9656354243577,966578.642595109,0.0,1.0
2011-03-03,43.08,43.48,42.45,42.45,677267,26.073201795911,26.3152928060866,25.6919084548844,25.6919084548844,1119028.74792216,0.0,1.0
2011-03-04,42.47,43.1,41.98,43.1,405267,25.7040130053932,26.0853063464198,25.4074515179281,26.0853063464198,669610.985895029,0.0,1.0
2011-03-07,41.97,42.93,41.57,42.73,361200,25.4013992426737,25.9824176670951,25.1593082324981,25.8613721620073,596800.351633083,0.0,1.0
2011-03-08,42.45,42.76,41.74,42.09,338600,25.6919084548844,25.8795289877705,25.2621969118228,25.4740265457264,559459.022876418,0.0,1.0
2011-03-09,42.8,42.95,42.01,42.45,652000,25.9037380887881,25.9945222176039,25.4256083436913,25.6919084548844,1077280.81191797,0.0,1.0
2011-03-10,41.62,42.29,41.22,42.22,485667,25.1895696087701,25.5950720508142,24.9474785985945,25.5527061240335,802453.589082459,0.0,1.0
2011-03-11,41.99,42.28,41.24,41.3,475467,25.4135037931825,25.5890197755598,24.9595831491033,24.9958968006296,785600.423006442,0.0,1.0
2011-03-14,40.95,41.72,40.62,41.45,693400,24.784067166726,25.250092361314,24.5843420833311,25.0866809294454,1145684.83893239,0.0,1.0
2011-03-15,40.65,40.94,39.15,39.98,878000,24.6388125606206,24.8145876071785,23.729631285321,24.2327115909868,1448556.0094338,0.06,1.0
2011-03-16,40.2,40.72,40.03,40.53,758867,24.3660581780307,24.6812410201346,24.2630176334968,24.5660780585966,1252006.09705125,0.0,1.0
2011-03-17,40.75,41.17,40.63,40.89,450267,24.6994246456406,24.9539954027245,24.6266901436166,24.7842815646686,742866.706947299,0.0,1.0
2011-03-18,40.99,41.54,40.81,41.3,561600,24.8448936496885,25.1782601172984,24.7357918966526,25.0327911132505,926547.898517111,0.0,1.0
2011-03-21,42.31,42.5,41.51,41.56,386667,25.6449731719522,25.7601361334902,25.1600764917924,25.1903825343024,637937.13724344,0.0,1.0
2011-03-22,41.74,42.35,41.71,42.24,454800,25.2994842873384,25.6692180059602,25.2813006618324,25.6025447124382,750345.413542701,0.0,1.0
2011-03-23,41.84,42.01,41.08,41.61,369800,25.3600963723583,25.4631369168923,24.8994445262065,25.2206885768124,610109.353403896,0.0,1.0
2011-03-24,42.27,42.36,41.5,42.09,364600,25.6207283379442,25.6752792144622,25.1540152832904,25.5116265849083,601530.206195404,0.0,1.0
2011-03-25,42.66,43.02,42.09,42.35,357600,25.8571154695221,26.0753189755941,25.5116265849083,25.6692180059602,589981.354183973,0.0,1.0
2011-03-28,42.29,42.685,42.16,42.61,376867,25.6328507549482,25.8722684907771,25.5540550444223,25.8268094270122,621768.744427436,0.0,1.0
2011-03-29,42.92,42.98,41.91,42.23,323000,26.0147068905741,26.0510741415861,25.4025248318723,25.5964835039362,532897.028527469,0.0,1.0
2011-03-30,43.3,43.33,42.88,43.16,302400,26.24503281365,26.263216439156,25.9904620565661,26.160175894622,498910.406893828,0.0,1.0
2011-03-31,43.87,43.87,42.95,43.26,599000,26.5905216982639,26.5905216982639,26.0328905160801,26.220787979642,988251.764978184,0.0,1.0
2011-04-01,44.62,44.65,43.91,44.02,791267,27.0451123359137,27.0632959614197,26.6147665322719,26.6814398257938,1305460.78350416,0.0,1.0
2011-04-04,44.62,44.66,44.13,44.61,407200,27.0451123359137,27.0693571699217,26.7481131193158,27.0390511274117,671813.21986497,0.0,1.0
2011-04-05,44.24,44.66,44.21,44.53,432467,26.8147864128378,27.0693571699217,26.7966027873318,26.9905614593957,713499.626118231,0.0,1.0
2011-04-06,44.62,44.788,44.02,44.5,461200,27.0451123359137,27.1469406387472,26.6814398257938,26.9723778338897,760904.363953153,0.0,1.0
2011-04-07,44.08,44.67,43.6822,44.55,617867,26.7178070768058,27.0754183784237,26.4766922025964,27.0026838763997,1019379.220821,0.0,1.0
2011-04-08,43.38,44.37,43.07,44.31,461667,26.293522481666,26.8935821233637,26.105625018104,26.8572148723518,761674.837365916,0.0,1.0
2011-04-11,42.84,43.56,42.61,43.38,472667,25.9662172225581,26.4026242347019,25.8268094270122,26.293522481666,779823.03338388,0.0,1.0
2011-04-12,42.33,42.59,42.035,42.59,402400,25.6570955889562,25.8146870100082,25.4782899381473,25.8146870100082,663894.007057132,0.0,1.0
2011-04-13,42.81,42.9599,42.44,42.48,450067,25.9480335970521,26.0388911124971,25.7237688824782,25.7480137164862,742536.739746974,0.0,1.0
2011-04-14,42.34,42.53,42.02,42.44,615800,25.6631567974582,25.7783197589962,25.4691981253943,25.7237688824782,1015969.00980562,0.0,1.0
2011-04-15,44.79,45.26,43.84,44.7,3344267,27.1481528804477,27.4330296800415,26.5723380727579,27.0936020039297,5517492.09567328,0.0,1.0
2011-04-18,44.06,45.05,43.615,44.43,782267,26.7056846598018,27.3057443014996,26.4359608814629,26.9299493743757,1290612.25948947,0.0,1.0
2011-04-19,44.44,44.48,43.67,44.19,854467,26.9360105828777,26.9602554168857,26.4692975282239,26.7844803703278,1409730.41880737,0.0,1.0
2011-04-20,45.59,45.665,44.9,45.09,717600,27.6330495606075,27.6785086243725,27.2148261739696,27.3299891355076,1183922.31477186,0.0,1.0
2011-04-21,46.22,46.34,45.65,45.85,426467,28.0149056962333,28.0876401982573,27.6694168116195,27.7906409816594,703600.610108434,0.0,1.0
2011-04-25,46.18,46.32,45.49,45.76,765667,27.9906608622253,28.0755177812533,27.5724374755875,27.7360901051414,1263224.98186236,0.0,1.0
2011-04-26,46.77,46.99,46.3648,46.5,663467,28.3482721638432,28.4816187508871,28.1026719953422,28.1846195342893,1094611.74249546,0.0,1.0
2011-04-27,46.76,47.0,46.24,46.81,1203200,28.3422109553412,28.4876799593891,28.0270281132373,28.3725169978512,1985082.67716486,0.0,1.0
2011-04-28,45.94,46.62,45.34,46.26,645800,27.8451918581774,28.2573540363132,27.4815193480575,28.0391505302413,1065464.08985461,0.0,1.0
2011-04-29,46.04,46.4,45.9,46.14,909000,27.9058039431974,28.1240074492693,27.8209470241694,27.9664160282173,1499700.92548442,0.0,1.0
2011-05-02,45.55,46.07,45.44,46.05,644800,27.6088047265995,27.9239875687034,27.5421314330775,27.9118651516994,1063814.25385298,0.0,1.0
2011-05-03,44.74,45.54,44.53,45.38,669267,27.1178468379377,27.6027435180975,26.9905614593957,27.5057641820655,1104180.79130493,0.0,1.0
2011-05-04,44.24,44.88,43.68,44.78,736200,26.8147864128378,27.2027037569656,26.4753587367259,27.1420916719457,1214609.26440224,0.0,1.0
2011-05-05,44.0,44.77,43.74,43.89,623600,26.6693174087898,27.1360304634437,26.5117259877379,26.6026441152679,1028837.73061836,0.0,1.0
2011-05-06,44.62,44.88,44.4401,44.58,780067,27.0451123359137,27.2027037569656,26.9360711949628,27.0208675019057,1286982.62028587,0.0,1.0
2011-05-09,44.73,45.0,44.38,44.38,568267,27.1117856294357,27.2754382589896,26.8996433318658,26.8996433318658,937547.355139996,0.0,1.0
2011-05-10,44.94,45.13,44.61,44.78,1599800,27.2390710079776,27.3542339695156,27.0390511274117,27.1420916719457,2639407.63541252,0.0,1.0
2011-05-11,44.04,45.25,43.81,45.0,653467,26.6935622427978,27.4269684715395,26.5541544472519,27.2754382589896,1078113.38247913,0.0,1.0
2011-05-12,44.09,44.33,43.33,43.91,663000,26.7238682853078,26.8693372893558,26.263216439156,26.6147665322719,1093841.2690827,0.0,1.0
2011-05-13,43.57,44.35,43.41,44.06,530600,26.4086854432039,26.8814597063598,26.311706107172,26.7056846598018,875402.982466487,0.0,1.0
2011-05-16,42.88,43.71,42.84,43.31,785200,25.9904620565661,26.4935423622319,25.9662172225581,26.251094022152,1295451.22848226,0.0,1.0
2011-05-17,42.17,42.65,41.79,42.58,819467,25.5601162529243,25.8510542610201,25.3297903298483,25.8086258015062,1351986.15875021,0.0,1.0
2011-05-18,43.05,43.14,41.9,42.04,462600,26.0935026011001,26.148053477618,25.3964636233703,25.4813205423983,763214.134355439,0.0,1.0
2011-05-19,43.11,43.66,42.88,43.2,408800,26.129869852112,26.4632363197219,25.9904620565661,26.18442072863,674452.957467584,0.0,1.0
2011-05-20,42.61,43.11,42.38,43.03,345600,25.8268094270122,26.129869852112,25.6874016314662,26.0813801840961,570183.322164374,0.0,1.0
2011-05-23,41.98,42.12,41.34,41.93,461067,25.4449532913863,25.5298102104143,25.0570359472585,25.4146472488763,760684.935764936,0.0,1.0
2011-05-24,41.0,42.23,40.91,42.08,820200,24.8509548581905,25.5964835039362,24.7964039816725,25.5055653764063,1353195.48853941,0.0,1.0
2011-05-25,42.33,42.37,40.38,40.69,1177067,25.6570955889562,25.6813404229642,24.4751599310667,24.6630573946286,1941967.51293419,0.0,1.0
2011-05-26,42.41,42.51,41.88,42.05,668667,25.7055852569722,25.7661973419922,25.3843412063663,25.4873817509003,1103190.88970395,0.0,1.0
2011-05-27,42.65,43.05,42.03,42.3,405867,25.8510542610201,26.0935026011001,25.4752593338963,25.6389119634502,669613.988474794,0.0,1.0
2011-05-31,43.49,43.5,42.74,43.1,998400,26.360195775188,26.36625698369,25.9056051375381,26.12380864361,1647196.26403041,0.0,1.0
2011-06-01,42.08,43.58,42.06,43.31,945267,25.5055653764063,26.4147466517059,25.4934429594023,26.251094022152,1559535.52775565,0.0,1.0
2011-06-02,42.56,42.68,42.04,42.06,648400,25.7965033845022,25.8692378865261,25.4813205423983,25.4934429594023,1069753.66345886,0.0,1.0
2011-06-03,42.33,42.85,41.74,41.81,1043867,25.6570955889562,25.9722784310601,25.2994842873384,25.3419127468523,1722209.35751667,0.0,1.0
2011-06-06,41.89,42.43,41.79,42.14,697467,25.3904024148683,25.7177076739762,25.3297903298483,25.5419326274183,1150706.16655099,0.0,1.0
2011-06-07,42.42,42.83,41.94,42.19,871800,25.7116464654742,25.9601560140561,25.4207084573783,25.5722386699283,1438327.02622368,0.0,1.0
2011-06-08,41.79,42.23,41.71,42.22,540400,25.3297903298483,25.5964835039362,25.2813006618324,25.5904222954342,891571.375282491,0.0,1.0
2011-06-09,42.06,42.22,41.54,41.87,485067,25.4934429594023,25.5904222954342,25.1782601172984,25.3782799978643,800280.999804129,0.0,1.0
2011-06-10,41.55,41.88,41.32,41.85,517867,25.1843213258004,25.3843412063663,25.0449135302545,25.3661575808603,854395.620657693,0.0,1.0
2011-06-13,41.16,41.78,41.1,41.52,684867,24.9479341942225,25.3237291213464,24.9115669432105,25.1661377002944,1129918.23293041,0.0,1.0
2011-06-14,41.85,42.04,41.47,41.58,497467,25.4025248318723,25.5178529015989,25.1718686924192,25.2386375748925,819563.964125275,0.06,1.0
2011-06-15,41.51,41.76,41.28,41.42,756400,25.1961482860459,25.3478957462124,25.0565406226927,25.1415192003859,1246149.35757418,0.0,1.0
2011-06-16,40.98,41.64,40.54,41.51,766200,24.8744436704929,25.2750569653325,24.6073681405999,25.1961482860459,1262294.6030848,0.0,1.0
2011-06-17,40.9,41.58,40.8,41.35,1049267,24.8258844832396,25.2386375748925,24.765185499173,25.0990299115393,1728640.13481464,0.0,1.0
2011-06-20,41.27,41.32,40.64,40.79,593600,25.050470724286,25.0808202163193,24.6680671246665,24.7591156007664,977940.585214223,0.0,1.0
2011-06-21,42.49,42.76,41.4,41.6,607800,25.7909983298986,25.9548855868784,25.1293794035726,25.2507773717058,1001334.71646429,0.0,1.0
2011-06-22,42.75,43.2,42.27,42.32,738467,25.9488156884717,26.2219611167714,25.657460564952,25.6878100569853,1216605.2057638,0.0,1.0
2011-06-23,43.02,43.13,41.47,42.13,882867,26.1127029454515,26.1794718279248,25.1718686924192,25.5724819872588,1454500.45594058,0.0,1.0
2011-06-24,42.52,43.27,42.43,43.11,568667,25.8092080251185,26.264450405618,25.7545789394586,26.1673320311115,936864.115181968,0.0,1.0
2011-06-27,42.36,42.64,41.7,42.27,634600,25.712089650612,25.8820468059985,25.3114763557724,25.657460564952,1045487.02051372,0.0,1.0
2011-06-28,43.53,43.63,42.31,42.49,486600,26.4222677641912,26.4829667482578,25.6817401585787,25.7909983298986,801660.863822844,0.0,1.0
2011-06-29,44.5,44.515,43.16,43.75,845800,27.0110479096372,27.0201527572472,26.1976815231448,26.5558055291377,1393433.53600773,0.0,1.0
2011-06-30,44.9,45.18,44.32,44.6,1099067,27.2538438459036,27.4238010012901,26.9017897383174,27.0717468937038,1810684.34159306,0.0,1.0
2011-07-01,45.63,45.71,44.98,45.14,940667,27.6969464295898,27.7455056168431,27.3024030331569,27.3995214076635,1549724.45497255,0.0,1.0
2011-07-05,45.61,45.75,45.33,45.45,530467,27.6848066327765,27.7697852104697,27.51484947739,27.5876882582699,873930.607171213,0.0,1.0
2011-07-06,45.99,45.99,45.24,45.56,571600,27.9154627722296,27.9154627722296,27.4602203917301,27.6544571407432,941696.156516928,0.0,1.0
2011-07-07,46.15,46.59,46.03,46.25,642200,28.0125811467361,28.2796566766292,27.9397423658562,28.0732801308027,1058007.82315461,0.0,1.0
2011-07-08,45.64,45.77,45.15,45.575,524400,27.7030163279965,27.7819250072831,27.4055913060701,27.6635619883532,863935.382220918,0.0,1.0
2011-07-11,44.57,45.53,44.49,45.07,783467,27.0535371984839,27.6362474455232,27.0049780112306,27.3570321188169,1290741.53719008,0.0,1.0
2011-07-12,44.57,44.86,44.03,44.47,715000,27.0535371984839,27.229564252277,26.7257626845242,26.9928382144173,1177943.93266201,0.0,1.0
2011-07-13,45.0,45.2,44.51,44.74,631467,27.3145428299702,27.4359407981034,27.0171178080439,27.1567254713971,1040325.48437242,0.0,1.0
2011-07-14,44.02,45.19,43.84,45.19,633600,26.7196927861176,27.4298708996968,26.6104346147977,27.4298708996968,1043839.54648202,0.0,1.0
2011-07-15,43.94,44.25,43.39,44.2,581667,26.6711335988643,26.8593004494707,26.337289186498,26.8289509574374,958281.277594002,0.0,1.0
2011-07-18,43.19,43.74,42.87,43.69,500800,26.2158912183648,26.5497356307311,26.0216544693516,26.5193861386978,825054.995072913,0.0,1.0
2011-07-19,43.85,43.96,43.34,43.45,388000,26.6165045132043,26.6832733956776,26.3069396944647,26.3737085769379,639219.924297706,0.0,1.0
2011-07-20,43.97,44.15,43.52,44.01,375867,26.6893432940842,26.7986014654041,26.4161978657846,26.7136228877109,619231.12187115,0.0,1.0
2011-07-21,44.68,44.86,43.97,44.13,509400,27.1203060809571,27.229564252277,26.6893432940842,26.7864616685908,839223.271745493,0.0,1.0
2011-07-22,44.61,44.86,44.39,44.65,388467,27.0778167921105,27.229564252277,26.944279027164,27.1020963857371,639989.294670507,0.0,1.0
2011-07-25,45.11,45.29,43.74,44.06,995267,27.3813117124435,27.4905698837634,26.5497356307311,26.7439723797442,1639676.5371031,0.0,1.0
2011-07-26,45.15,46.25,43.66,44.0,1183467,27.4055913060701,28.0732801308027,26.5011764434778,26.7075529893042,1949731.14986813,0.0,1.0
2011-07-27,43.67,46.01,43.49,45.61,815600,26.5072463418844,27.9276025690429,26.3979881705646,27.6848066327765,1343679.82025054,0.0,1.0
2011-07-28,42.74,43.81,42.71,43.7,639000,25.9427457900651,26.5922249195777,25.9245360948451,26.5254560371044,1052735.90625318,0.0,1.0
2011-07-29,42.5,42.85,41.8,42.2,705667,25.7970682283052,26.0095146725383,25.372175339839,25.6149712761054,1162568.0575242,0.0,1.0
2011-08-01,42.48,43.15,42.0,43.0,596600,25.7849284314919,26.1916116247381,25.4935733079722,26.1005631486382,982883.007309307,0.0,1.0
2011-08-02,40.67,42.54,40.61,41.96,1327200,24.6862768198864,25.8213478219319,24.6498574294465,25.4692937143456,2186527.53486576,0.0,1.0
2011-08-03,40.87,40.93,39.72,40.68,872000,24.8076747880196,24.8440941784596,24.1096364712537,24.6923467182931,1436597.35563814,0.0,1.0
2011-08-04,38.24,40.34,38.21,40.16,882000,23.211291507068,24.4859701724667,23.1930818118481,24.3767120011468,1453072.0959551,0.0,1.0
2011-08-05,37.04,38.88,36.33,38.82,1831400,22.4829036982688,23.5997650050943,22.051940911396,23.5633456146543,3017183.94164644,0.0,1.0
2011-08-08,33.74,36.3,33.73,35.48,1580867,20.479837224071,22.033731216176,20.4737673256644,21.5359995468299,2604437.33006377,0.0,1.0
2011-08-09,36.88,36.92,33.61,34.47,2091867,22.3857853237623,22.4100649173889,20.4009285447844,20.9229398077572,3446296.56025996,0.0,1.0
2011-08-10,35.42,36.377,35.27,35.81,1838800,21.4995801563899,22.0804694339073,21.40853168029,21.7363061942497,3029375.24948098,0.0,1.0
2011-08-11,37.95,38.43,35.47,35.62,847000,23.0352644532749,23.3266195767946,21.5299296484232,21.6209781245231,1395410.50484576,0.0,1.0
2011-08-12,38.27,38.47,37.44,38.13,1164000,23.229501202288,23.3508991704212,22.7256996345352,23.1445226245948,1917659.77289312,0.0,1.0
2011-08-15,38.85,38.998,38.28,38.54,602267,23.5815553098743,23.6713898062929,23.2355711006947,23.3933884592678,992219.242646923,0.0,1.0
2011-08-16,38.19,38.6745,37.82,38.4,700600,23.1809420150347,23.4750285928374,22.9563557739883,23.3084098815746,1154220.3066056,0.0,1.0
2011-08-17,37.89,38.7,37.51,38.45,509000,22.9988450628349,23.4905068337744,22.7681889233819,23.3387593736079,838564.282132816,0.0,1.0
2011-08-18,35.41,36.77,35.08,36.69,594067,21.4935102579832,22.319016441289,21.2932036105635,22.2704572540357,978709.955587025,0.0,1.0
2011-08-19,34.87,36.15,34.73,34.78,668000,21.1657357440236,21.9426827400761,21.0807571663304,21.1111066583637,1100512.65317234,0.0,1.0
2011-08-22,35.22,36.13,34.86,35.89,757067,21.3781821882567,21.9305429432628,21.1596658456169,21.7848653815029,1247248.22275333,0.0,1.0
2011-08-23,36.88,36.89,35.06,35.47,405200,22.3857853237623,22.3918552221689,21.2810638137501,21.5299296484232,667556.47764286,0.0,1.0
2011-08-24,36.94,37.5,36.55,36.78,1281600,22.4222047142022,22.7621190249752,22.1854786763425,22.3250863396957,2111402.71902046,0.0,1.0
2011-08-25,36.14,37.58,35.91,37.29,646400,21.9366128416694,22.8106782122285,21.7970051783162,22.6346511584353,1064927.21408772,0.0,1.0
2011-08-26,36.9,37.2,35.26,35.81,774867,22.3979251205756,22.5800220727754,21.4024617818833,21.7363061942497,1276573.2605175,0.0,1.0
2011-08-29,38.19,38.28,37.31,37.31,692200,23.1809420150347,23.2355711006947,22.6467909552487,22.6467909552487,1140381.52473936,0.0,1.0
2011-08-30,39.02,39.32,37.8,37.88,840800,23.6847435827875,23.8668405349873,22.944215977175,22.9927751644283,1385196.16584926,0.0,1.0
2011-08-31,39.08,40.1,38.59,39.27,711467,23.7211629732275,24.3402926107068,23.4237379513011,23.836491042954,1172123.40690803,0.0,1.0
2011-09-01,38.31,39.49,38.18,39.08,598800,23.2537807959147,23.9700288079005,23.1748721166281,23.7211629732275,986507.450179034,0.0,1.0
2011-09-02,36.69,37.69,36.43,37.12,452200,22.2704572540357,22.8774470947017,22.1126398954626,22.5314628855221,744987.757132533,0.0,1.0
2011-09-06,36.89,37.24,35.411,35.42,870467,22.3918552221689,22.604301666402,21.4941172478239,21.4995801563899,1434071.77794756,0.0,1.0
2011-09-07,37.94,38.05,37.44,37.61,432800,23.0291945548682,23.0959634373415,22.7256996345352,22.8288879074485,713026.760917648,0.0,1.0
2011-09-08,37.88,38.05,37.46,37.57,1149800,22.9927751644283,23.0959634373415,22.7378394313486,22.8046083138218,1894265.64164304,0.0,1.0
2011-09-09,36.38,37.6,36.13,37.39,926667,22.0822904034293,22.8228180090418,21.9305429432628,22.6953501425019,1526659.81852882,0.0,1.0
2011-09-12,35.99,36.09,35.11,35.61,996600,21.8455643655695,21.9062633496361,21.3114133057834,21.6149082261164,1641872.61998736,0.0,1.0
2011-09-13,37.22,37.33,35.92,36.25,1011467,22.5921618695887,22.658930752062,21.8030750767229,22.0033817241427,1666365.61641657,0.0,1.0
2011-09-14,38.17,38.63,36.52,37.59,707267,23.2052216086614,23.4848758381606,22.2021140463273,22.8526141019015,1163375.28877223,0.06,1.0
2011-09-15,38.85,38.92,38.14,38.52,744267,23.6186235131385,23.6611795915405,23.1869832893462,23.4180020006716,1224236.15982173,0.0,1.0
2011-09-16,38.44,39.08,38.28,38.5471,867467,23.3693664824979,23.758450627888,23.2720954461503,23.434477282453,1426886.41153253,0.0,1.0
2011-09-19,38.18,38.44,37.12,37.53,502867,23.2113010484331,23.3693664824979,22.5668804326306,22.8161374632712,827160.098433865,0.0,1.0
2011-09-20,37.2,38.5543,37.2,38.37,790467,22.6155159508044,23.4388544790886,22.6155159508044,23.3268104040958,1300230.00421328,0.0,1.0
2011-09-21,35.84,37.47,35.83,37.16,669867,21.7887121418503,22.7796608246409,21.7826327020785,22.5911981917175,1101856.46236002,0.0,1.0
2011-09-22,33.52,34.6894,32.95,34.61,1244267,20.3782821148108,21.089211801716,20.0317540478227,21.0409410499285,2046680.36319347,0.0,1.0
2011-09-23,32.92,33.75,32.67,33.43,1614067,20.0135157285075,20.5181092295604,19.8615297342145,20.3235671568653,2654960.09600721,0.0,1.0
2011-09-26,35.52,35.59,32.84,33.08,1400467,21.5941700691552,21.6367261475572,19.9648802103338,20.1107867648551,2303611.93232679,0.0,1.0
2011-09-27,35.38,36.2836,35.07,36.11,1092400,21.5090579123511,22.0583960901238,21.3205952794277,21.9528570156867,1796876.09552656,0.0,1.0
2011-09-28,34.23,35.79,34.2,35.64,1133867,20.8099223386031,21.7583149429916,20.7916840192879,21.6671233464158,1865084.68308899,0.0,1.0
2011-09-29,34.43,35.47,33.69,35.12,1181000,20.9315111340375,21.5637728702965,20.4816325909301,21.3509924782863,1942613.20836403,0.0,1.0
2011-09-30,32.97,34.01,32.96,33.79,2291067,20.0439129273661,20.6761746636252,20.0378334875944,20.5424269886473,3768549.54737253,0.0,1.0
2011-10-03,31.43,33.33,31.35,32.61,1709867,19.107679202521,20.2627727591481,19.0590436843472,19.8250530955842,2812540.40537323,0.0,1.0
2011-10-04,33.76,33.87,30.87,31.01,1500000,20.5241886693322,20.5910625068211,18.7672305753046,18.8523427321087,2467332.61011519,0.0,1.0
2011-10-05,35.1,35.3,33.48,33.94,1138600,21.3388335987429,21.4604223941773,20.3539643557239,20.6336185852231,1872869.9399181,0.0,1.0
2011-10-06,36.21,36.22,34.71,35.08,728267,22.0136514134039,22.0197308531757,21.1017354476457,21.3266747191994,1197917.94531384,0.0,1.0
2011-10-07,35.46,36.26,35.1405,36.26,892400,21.5576934305248,22.0440486122626,21.3634553298183,22.0440486122626,1467898.41417787,0.0,1.0
2011-10-10,36.9,36.9,35.98,36.24,530400,22.4331327576527,22.4331327576527,21.8738242986544,22.0318897327191,872448.810936734,0.0,1.0
2011-10-11,36.9,37.25,36.48,36.66,499667,22.4331327576527,22.645913149663,22.1777962872404,22.2872262031314,821896.455532287,0.0,1.0
2011-10-12,37.65,38.17,37.25,37.35,898000,22.8890907405319,23.2052216086614,22.645913149663,22.7067075473802,1477109.78925563,0.0,1.0
2011-10-13,37.5,37.67,36.91,37.34,805467,22.797899143956,22.9012496200753,22.4392121974245,22.7006281076085,1324903.33031444,0.0,1.0
2011-10-14,38.16,38.24,37.2,38.17,798267,23.1991421688897,23.2477776870634,22.6155159508044,23.2052216086614,1313060.13378588,0.0,1.0
2011-10-17,37.03,38.13,36.91,38.0,510867,22.5121654746851,23.1809038495745,22.4392121974245,23.1018711325421,840319.205687813,0.0,1.0
2011-10-18,38.47,38.67,36.64,37.21,600467,23.387604801813,23.5091935972475,22.275067323588,22.6215953905761,987701.206932028,0.0,1.0
2011-10-19,37.62,38.55,37.5,38.21,502200,22.8708524212167,23.4362403199868,22.797899143956,23.2295393677483,826062.957866567,0.0,1.0
2011-10-20,37.67,38.03,36.88,37.61,411200,22.9012496200753,23.1201094518573,22.4209738781093,22.864772981445,676378.112852912,0.0,1.0
2011-10-21,38.45,38.47,37.76,38.23,377667,23.3754459222696,23.387604801813,22.9559645780208,23.2416982472917,621220.069909583,0.0,1.0
2011-10-24,39.94,40.1,38.57,38.71,916800,24.2812824482561,24.3785534846037,23.4483991995303,23.5335113563344,1508033.69130241,0.0,1.0
2011-10-25,38.83,39.87,37.83,39.25,988200,23.606464633595,24.2387263698541,22.9985206564228,23.8618011040073,1625478.72354389,0.0,1.0
2011-10-26,38.85,39.56,37.79,39.55,576800,23.6186235131385,24.0502637369307,22.974202897336,24.044184297159,948771.633009628,0.0,1.0
2011-10-27,40.35,41.59,40.23,40.53,729267,24.5305394788967,25.2843900105902,24.457586201636,24.6399693947877,1199562.83372058,0.0,1.0
2011-10-28,40.99,41.29,40.71,41.09,600867,24.9196236242869,25.1020068174385,24.7493993106787,24.9804180220041,988359.162294723,0.0,1.0
2011-10-31,39.52,40.42,39.48,40.33,584067,24.0259459778438,24.5730955572987,24.0016282187569,24.5183805993533,960725.037061434,0.0,1.0
2011-11-01,38.01,39.11,37.46,37.58,844667,23.1079505723138,23.7766889472032,22.7735813848691,22.8465346621298,1389382.95585878,0.0,1.0
2011-11-02,39.22,39.49,38.49,38.7,664600,23.8435627846922,24.0077076585286,23.3997636813565,23.5274319165626,1093192.8351217,0.0,1.0
2011-11-03,41.25,41.5,39.43,39.91,1167067,25.0776890583516,25.2296750526447,23.9712310198983,24.2630441289409,1919694.97819288,0.0,1.0
2011-11-04,40.79,41.03,40.34,40.97,527600,24.7980348288524,24.9439413833738,24.524460039125,24.9074647447434,867843.123397853,0.0,1.0
2011-11-07,40.65,40.74,39.67,40.61,579600,24.7129226720483,24.7676376299938,24.1171375744196,24.6886049129615,953377.320548513,0.0,1.0
2011-11-08,41.36,41.42,40.54,41.0,796067,25.1445628958406,25.1810395344709,24.6460488345594,24.9257030640586,1309441.37929105,0.0,1.0
2011-11-09,39.46,40.35,39.17,40.24,407200,23.9894693392135,24.5305394788967,23.8131655858335,24.4636656414078,669798.559225937,0.0,1.0
2011-11-10,40.47,40.65,39.53,40.14,961467,24.6034927561574,24.7129226720483,24.0320254176155,24.4028712436905,1581505.92176641,0.0,1.0
2011-11-11,41.91,42.11,40.96,41.07,801467,25.4789320832853,25.6005208787197,24.9013853049717,24.9682591424607,1318323.77668746,0.0,1.0
2011-11-14,41.29,41.78,41.02,41.66,503200,25.1020068174385,25.3998993662529,24.937861943602,25.3269460889922,827707.846273311,0.0,1.0
2011-11-15,42.28,42.54,41.01,41.12,495200,25.703871354839,25.8619367889037,24.9317825038303,24.9986563413193,814548.739019362,0.0,1.0
2011-11-16,41.25,42.26,41.22,41.67,413400,25.0776890583516,25.6917124752955,25.0594507390365,25.3330255287639,679996.867347749,0.0,1.0
2011-11-17,40.38,41.35,40.07,41.07,404867,24.5487777982119,25.1384834560689,24.3603151652885,24.9682591424607,665961.034573004,0.0,1.0
2011-11-18,40.34,40.79,40.3,40.75,378867,24.524460039125,24.7980348288524,24.5001422800381,24.7737170697656,623193.935997675,0.0,1.0
2011-11-21,39.88,40.12,39.27,39.59,535667,24.2448058096258,24.3907123641471,23.8739599835508,24.0685020562459,881112.43817505,0.0,1.0
2011-11-22,39.49,40.15,39.18,39.71,302067,24.0077076585286,24.4089506834623,23.8192450256053,24.1414553335065,496866.506359778,0.0,1.0
2011-11-23,38.26,39.08,38.17,38.92,453600,23.2599365666069,23.758450627888,23.2052216086614,23.6611795915405,746121.381298834,0.0,1.0
2011-11-25,37.88,38.51,37.84,38.03,267267,23.0289178552815,23.4119225608999,23.0046000961946,23.1201094518573,439624.389805104,0.0,1.0
2011-11-28,40.12,40.27,39.02,39.34,617600,24.3907123641471,24.4819039607229,23.7219739892577,23.9165160619528,1015883.08000476,0.0,1.0
2011-11-29,40.47,41.09,39.93,40.22,887000,24.6034927561574,24.9804180220041,24.2752030084844,24.4515067618643,1459016.01678145,0.0,1.0
2011-11-30,42.84,43.13,41.81,42.08,1057067,26.0443199820554,26.2206237354353,25.4181376855681,25.5822825594045,1738757.25345109,0.0,1.0
2011-12-01,42.36,42.973,42.27,42.61,475067,25.7525068730127,26.1251765310193,25.6977919150672,25.9044928673058,781432.200726398,0.0,1.0
2011-12-02,42.62,43.44,42.56,43.03,604267,25.9105723070775,26.4090863683587,25.8740956684472,26.1598293377181,993951.782877652,0.0,1.0
2011-12-05,43.03,43.73,42.67,43.24,503000,26.1598293377181,26.5853901217386,25.9409695059361,26.2874975729242,827378.868591961,0.0,1.0
2011-12-06,42.86,43.18,42.46,42.98,315600,26.0929555002291,26.28776991367,25.8494374834281,26.1660109052695,518401.068053837,0.06,1.0
2011-12-07,42.62,42.78,41.65,42.44,280800,25.9468446901485,26.0442518968689,25.3563134994061,25.8372615825881,461238.97309733,0.0,1.0
2011-12-08,41.3,42.4,41.19,42.12,444667,25.1432352347052,25.812909780908,25.0762677800849,25.6424471691473,730405.094196118,0.0,1.0
2011-12-09,42.81,42.91,41.34,41.61,424467,26.062515748129,26.1233952523293,25.1675870363853,25.331961697726,697224.797698377,0.0,1.0
2011-12-12,41.83,42.29,41.26,42.19,443267,25.4658966069665,25.7459423262877,25.1188834330251,25.6850628220874,728105.469686375,0.0,1.0
2011-12-13,41.02,42.44,40.61,42.26,456667,24.9727726229445,25.8372615825881,24.7231666557234,25.7276784750276,750116.161422499,0.0,1.0
2011-12-14,39.99,41.2,39.8005,41.01,593200,24.3457137296818,25.0823557305049,24.2303470692224,24.9666846725244,974383.756557465,0.0,1.0
2011-12-15,40.11,40.42,39.423,40.4,805000,24.4187691347221,24.6074955977429,24.0005269408664,24.5953196969029,1322284.0931031,0.0,1.0
2011-12-16,40.56,41.38,40.24,40.47,1468800,24.6927269036233,25.1919388380654,24.4979124901825,24.6379353498431,2412634.62850911,0.0,1.0
2011-12-19,39.75,41.22,39.58,40.85,481467,24.1996029196012,25.094531631345,24.0961077624608,24.869277465804,790852.36702369,0.0,1.0
2011-12-20,41.02,41.1,40.41,40.63,1061800,24.9727726229445,25.0214762263047,24.6014076473229,24.7353425565635,1744100.93174766,0.0,1.0
2011-12-21,41.07,41.08,40.08,40.8,535800,25.0032123750446,25.0093003254646,24.4005052834621,24.8388377137039,880099.151657938,0.0,1.0
2011-12-22,41.74,41.78,40.88,41.1,611067,25.4111050531863,25.4354568548664,24.8875413170641,25.0214762263047,1003731.89306861,0.0,1.0
2011-12-23,42.04,42.16,41.68,41.9,221867,25.5937435657871,25.6667989708274,25.3745773506661,25.5085122599067,364436.279359633,0.0,1.0
2011-12-27,42.44,42.65,41.89,41.98,276067,25.8372615825881,25.9651085414086,25.5024243094867,25.5572158632669,453464.599665457,0.0,1.0
2011-12-28,41.28,42.37,41.19,42.32,361867,25.1310593338651,25.7946459296479,25.0762677800849,25.7642061775478,594398.730334086,0.0,1.0
2011-12-29,41.78,41.89,41.3,41.49,427800,25.4354568548664,25.5024243094867,25.1432352347052,25.2589062926857,702699.546620504,0.0,1.0
2011-12-30,42.1,42.28,41.71,41.86,690200,25.6302712683072,25.7398543758677,25.3928412019262,25.4841604582266,1133714.88330405,0.0,1.0
2012-01-03,42.25,43.378,41.91,43.31,637467,25.7215905246076,26.4083113319865,25.5146002103267,26.3669132691303,1047096.24096665,0.0,1.0
2012-01-04,42.83,42.93,41.89,41.95,458600,26.0746916489691,26.1355711531693,25.5024243094867,25.5389520120068,753291.285834882,0.0,1.0
2012-01-05,43.54,43.68,42.02,42.51,625600,26.5069361287909,26.5921674346712,25.581567664947,25.8798772355283,1027603.63806869,0.0,1.0
2012-01-06,43.02,43.56,42.94,43.42,408667,26.1903627069496,26.5191120296309,26.1416591035894,26.4338807237506,671271.892516973,0.0,1.0
2012-01-09,43.03,43.36,42.92,43.27,598067,26.1964506573696,26.3973530212304,26.1294832027493,26.3425614674502,982378.236906696,0.0,1.0
2012-01-10,44.03,44.13,43.45,43.5899,623600,26.8052456993721,26.8661252035724,26.4521445750107,26.5373150013868,1024318.46019763,0.0,1.0
2012-01-11,44.32,44.46,43.88,43.96,576800,26.9817962615529,27.0670275674332,26.7139264430717,26.762630046432,947445.298014741,0.0,1.0
2012-01-12,45.72,45.865,44.59,44.97,802667,27.8341093203564,27.9223846014468,27.1461709228936,27.3775130388545,1318451.9331165,0.0,1.0
2012-01-13,46.02,46.08,44.91,45.22,983467,28.0167478329572,28.0532755354773,27.3409853363344,27.5297117993552,1615432.01266065,0.0,1.0
2012-01-17,45.5,46.75,45.49,46.35,928267,27.7001744111159,28.4611682136191,27.6940864606958,28.217650196818,1524761.1034193,0.0,1.0
2012-01-18,45.24,45.58,44.98,45.53,1507667,27.5418877001952,27.7488780144761,27.3836009892745,27.718438262376,2476477.13266642,0.0,1.0
2012-01-19,46.14,46.68,45.18,45.32,949267,28.0898032379975,28.4185525606789,27.5053599976751,27.5905913035554,1559255.47106546,0.0,1.0
2012-01-20,45.67,46.14,45.5745,45.99,606200,27.8036695682563,28.0898032379975,27.7455296417451,27.9984839816971,995737.412719377,0.0,1.0
2012-01-23,46.1,46.37,45.55,45.71,583667,28.0654514363174,28.2298260976581,27.730614163216,27.8280213699364,958724.956235039,0.0,1.0
2012-01-24,46.32,46.45,45.51,45.76,679200,28.199386345558,28.2785297010183,27.7062623615359,27.8584611220365,1115646.4050132,0.0,1.0
2012-01-25,46.83,47.0,46.19,46.29,760000,28.5098718169793,28.6133669741197,28.1202429900976,28.1811224942979,1248367.59100417,0.0,1.0
2012-01-26,47.07,47.75,45.04,46.33,1003867,28.6559826270599,29.0699632556216,27.4201286917947,28.205474295978,1648940.8269455,0.0,1.0
2012-01-27,46.55,47.34,46.5,46.76,684800,28.3394092052185,28.8203572884006,28.3089694531184,28.4672561640391,1124844.90305218,0.0,1.0
2012-01-30,47.09,47.25,46.02,46.26,752867,28.6681585278999,28.7655657346203,28.0167478329572,28.1628586430378,1236651.00412702,0.0,1.0
2012-01-31,47.0,47.4,46.68,47.35,908000,28.6133669741197,28.8568849909207,28.4185525606789,28.8264452388206,1491470.75346287,0.0,1.0
2012-02-01,48.18,48.225,47.32,47.56,1027067,29.3317451236827,29.3591409005728,28.8081813875605,28.9542921976411,1687048.89024984,0.0,1.0
2012-02-02,47.3,48.23,47.25,48.17,654667,28.7960054867205,29.3621848757828,28.7655657346203,29.3256571732627,1075348.77065779,0.0,1.0
2012-02-03,48.2,48.51,47.93,48.15,803467,29.3439210245227,29.5326474875435,29.1795463631821,29.3134812724226,1319766.00426493,0.0,1.0
2012-02-06,48.22,48.4298,47.84,47.97,447467,29.3560969253628,29.4838221251749,29.1247548094018,29.2038981648622,735004.343215608,0.0,1.0
2012-02-07,48.26,48.61,47.74,47.99,574200,29.3804487270429,29.5935269917438,29.0638753052016,29.2160740657022,943174.566782359,0.0,1.0
2012-02-08,48.19,48.62,47.82,48.31,334600,29.3378330741027,29.5996149421638,29.1125789085618,29.410888479143,549610.25782894,0.0,1.0
2012-02-09,48.52,48.65,47.83,48.49,519800,29.5387354379636,29.6178787934239,29.1186668589818,29.5204715867035,853817.728689428,0.0,1.0
2012-02-10,47.77,48.07,47.5,47.9,362000,29.0821391564617,29.2647776690624,28.917764495121,29.161282511922,594617.19466251,0.0,1.0
2012-02-13,48.4,48.59,47.6,48.51,400800,29.4656800329233,29.5813510909037,28.9786439993212,29.5326474875435,658349.645361144,0.0,1.0
2012-02-14,48.6,48.61,47.95,48.04,493000,29.5874390413238,29.5935269917438,29.1917222640221,29.2465138178023,809796.345217176,0.0,1.0
2012-02-15,47.95,48.88,47.74,48.85,598400,29.1917222640221,29.7579016530845,29.0638753052016,29.7396378018244,982925.219022229,0.0,1.0
2012-02-16,49.08,49.3,48.0,48.05,565200,29.879660661485,30.0135955707255,29.2221620161222,29.2526017682224,928391.266362572,0.0,1.0
2012-02-17,48.73,49.71,48.39,49.25,631067,29.6665823967841,30.2632015379466,29.4595920825032,29.9831558186254,1036583.67177925,0.0,1.0
2012-02-21,48.63,48.98,48.4797,48.7,478600,29.6057028925838,29.8187811572847,29.5142009977709,29.648318545524,786143.06454552,0.0,1.0
2012-02-22,48.36,48.81,48.17,48.7,716400,29.4413282312432,29.7152860001443,29.3256571732627,29.648318545524,1176750.71341498,0.0,1.0
2012-02-23,48.41,48.52,47.73,48.44,415800,29.4717679833433,29.5387354379636,29.0577873547815,29.4900318346034,682988.479394122,0.0,1.0
2012-02-24,48.25,48.61,48.13,48.46,485067,29.3743607766229,29.5935269917438,29.3013053715826,29.5022077354434,796765.687191603,0.0,1.0
2012-02-27,47.67,48.19,47.17,47.69,498043,29.0212596522614,29.3378330741027,28.7168621312601,29.0334355531014,818079.921219064,0.0,1.0
2012-02-28,47.69,47.9,47.36,47.82,361415,29.0334355531014,29.161282511922,28.8325331892406,29.1125789085618,593656.280135226,0.0,1.0
2012-02-29,47.6,48.26,47.6,47.84,797400,28.9786439993212,29.3804487270429,28.9786439993212,29.1247548094018,1309800.41719306,0.0,1.0
2012-03-01,48.13,48.37,47.79,47.79,586867,29.3013053715826,29.4474161816632,29.0943150573017,29.0943150573017,963981.240828739,0.0,1.0
2012-03-02,47.49,48.31,47.39,47.96,420200,28.9116765447009,29.410888479143,28.8507970405007,29.1978102144421,690215.870710463,0.0,1.0
2012-03-05,47.37,47.48,46.93,47.47,419600,28.8386211396606,28.9055885942809,28.5707513211795,28.8995006438609,689230.317349144,0.0,1.0
2012-03-06,46.49,46.79,45.99,46.65,791000,28.3028815026984,28.4855200152992,27.9984839816971,28.4002887094188,1299287.84800565,0.0,1.0
2012-03-07,47.01,47.05,46.57,46.63,506400,28.6194549245397,28.6438067262198,28.3515851060586,28.3881128085788,831807.036953303,0.0,1.0
2012-03-08,47.51,47.65,46.79,47.32,515000,28.923852445541,29.0090837514213,28.4855200152992,28.8081813875605,845933.301798876,0.0,1.0
2012-03-09,48.12,48.35,47.3301,47.49,637200,29.2952174211625,29.4352402808231,28.8143302174847,28.9116765447009,1046657.66972086,0.0,1.0
2012-03-12,48.19,48.27,47.75,48.06,451000,29.3378330741027,29.3865366774629,29.0699632556216,29.2586897186424,740807.609924842,0.0,1.0
2012-03-13,48.93,48.93,48.28,48.55,748600,29.7883414051846,29.7883414051846,29.392624627883,29.5569992892236,1229642.07713911,0.0,1.0
2012-03-14,48.68,48.87,48.42,48.87,527200,29.6726703472041,29.7884839742783,29.5141885417343,29.7884839742783,864906.855355477,0.06,1.0
2012-03-15,48.71,48.91,48.54,48.87,700067,29.6909567093737,29.8128657905044,29.5873339904127,29.7884839742783,1148506.72896082,0.0,1.0
2012-03-16,48.65,48.98,48.59,48.76,986867,29.6543839850345,29.8555339689001,29.6178112606953,29.7214339796564,1619021.30808819,0.0,1.0
2012-03-19,48.6,48.91,48.12,48.57,427400,29.6239067147519,29.8128657905044,29.3313249200383,29.6056203525823,701178.281447136,0.0,1.0
2012-03-20,48.13,48.38,47.86,48.19,407800,29.3374203740948,29.4898067255081,29.1728431145684,29.373993098434,669023.170739687,0.0,1.0
2012-03-21,48.21,48.44,47.83,48.32,388600,29.3861840065471,29.5263794498473,29.1545567523988,29.4532340011689,637524.286781369,0.0,1.0
2012-03-22,47.68,47.89,47.02,47.76,472800,29.0631249415508,29.191129476738,28.6608249738196,29.1118885740031,775660.017473575,0.0,1.0
2012-03-23,47.76,47.92,47.19,47.68,268867,29.1118885740031,29.2094158389076,28.7644476927807,29.0631249415508,441094.293396928,0.0,1.0
2012-03-26,48.52,48.58,48.0401,48.25,422400,29.5751430822996,29.6117158066388,29.2826222421266,29.4105658227732,692975.447082991,0.0,1.0
2012-03-27,48.58,48.99,48.11,48.49,829667,29.6117158066388,29.8616294229567,29.3252294659817,29.55685672013,1361124.19567946,0.0,1.0
2012-03-28,48.21,48.6,47.38,48.6,635467,29.3861840065471,29.6239067147519,28.8802613198548,29.6239067147519,1042526.10897606,0.0,1.0
2012-03-29,48.34,48.37,47.18,47.92,1093267,29.465424909282,29.4837112714516,28.7583522387241,29.2094158389076,1793577.6233572,0.0,1.0
2012-03-30,48.51,48.86,48.33,48.56,886800,29.5690476282431,29.7823885202217,29.4593294552255,29.5995248985257,1454854.7028248,0.0,1.0
2012-04-02,49.01,49.381,48.215,48.38,703067,29.8738203310697,30.0999616765671,29.3892317335753,29.4898067255081,1153428.4295793,0.0,1.0
2012-04-03,49.16,49.185,48.65,49.04,823600,29.9652521419177,29.9804907770591,29.6543839850345,29.8921066932393,1351170.87646201,0.0,1.0
2012-04-04,48.44,48.74,47.89,48.74,390667,29.5263794498473,29.7092430715433,29.191129476738,29.7092430715433,640915.338507508,0.0,1.0
2012-04-05,48.35,48.45,48.11,48.21,370200,29.4715203633385,29.5324749039039,29.3252294659817,29.3861840065471,607337.856321316,0.0,1.0
2012-04-09,47.68,47.91,47.165,47.65,568600,29.0631249415508,29.2033203848511,28.7492090576393,29.0448385793812,932826.323890598,0.0,1.0
2012-04-10,47.01,47.64,46.78,47.64,923267,28.6547295197631,29.0387431253247,28.5145340764628,29.0387431253247,1514681.25497626,0.0,1.0
2012-04-11,47.42,47.52,47.09,47.47,365000,28.9046431360809,28.9655976766463,28.7034931522153,28.9351204063636,598806.908582604,0.0,1.0
2012-04-12,48.25,48.52,47.34,47.44,400200,29.4105658227732,29.5751430822996,28.8558795036287,28.916834044194,656554.862506186,0.0,1.0
2012-04-13,47.65,48.3,47.56,48.02,442800,29.0448385793812,29.4410430930559,28.9899794928724,29.2703703794729,726443.011288704,0.0,1.0
2012-04-16,47.64,47.99,47.41,47.89,994200,29.0387431253247,29.2520840173033,28.8985476820244,29.191129476738,1631051.58496664,0.0,1.0
2012-04-17,48.84,49.25,47.98,48.22,694400,29.7701976121087,30.0201112284265,29.2459885632468,29.3922794606036,1139209.63649249,0.0,1.0
2012-04-18,49.03,49.05,48.39,48.63,601867,29.8860112391828,29.8982021472959,29.4959021795647,29.6421930769215,987403.062049003,0.0,1.0
2012-04-19,48.81,49.46,48.37,48.92,1042267,29.7519112499391,30.1481157636137,29.4837112714516,29.8189612445609,1709908.71284291,0.0,1.0
2012-04-20,48.99,49.54,48.9,49.17,475467,29.8616294229567,30.196879396066,29.8067703364479,29.9713475959743,780035.40932341,0.0,1.0
2012-04-23,48.36,48.38,47.54,48.24,635200,29.4776158173951,29.4898067255081,28.9777885847593,29.4044703687167,1042088.07762101,0.0,1.0
2012-04-24,48.51,48.52,47.935,48.39,534067,29.5690476282431,29.5751430822996,29.2185590199924,29.4959021795647,876172.628071192,0.0,1.0
2012-04-25,49.22,49.41,48.76,49.03,814867,30.0018248662569,30.1176384933311,29.7214339796564,29.8860112391828,1336843.80596159,0.0,1.0
2012-04-26,50.14,50.73,48.35,48.98,1129800,30.562606639458,30.9222384287934,29.4715203633385,29.8555339689001,1853512.45292226,0.0,1.0
2012-04-27,50.62,50.8771,49.56,50.11,918867,30.8551884341716,31.0119025579651,30.2090703041791,30.5443202772884,1507462.76073581,0.0,1.0
2012-04-30,50.33,50.66,50.03,50.53,901000,30.6784202665321,30.8795702503977,30.4955566448361,30.8003293476628,1478150.75241898,0.0,1.0
2012-05-01,51.07,52.0,50.34,50.75,1346867,31.1294838667156,31.6963610939732,30.6845157205887,30.9344293369065,2209625.38230665,0.0,1.0
2012-05-02,51.13,51.18,50.32,50.53,685200,31.1660565910548,31.1965338613374,30.6723248124756,30.8003293476628,1124116.42126247,0.0,1.0
2012-05-03,50.53,51.13,50.3296,51.06,607800,30.8003293476628,31.1660565910548,30.6781764483699,31.1233884126591,997136.545305497,0.0,1.0
2012-05-04,50.14,50.3,49.44,50.3,772800,30.562606639458,30.6601339043625,30.1359248555007,30.6601339043625,1267830.07932229,0.0,1.0
2012-05-07,50.04,50.16,49.78,49.95,894867,30.5016520988927,30.5747975475711,30.3431702934228,30.4467930123839,1468089.15578791,0.0,1.0
2012-05-08,50.88,50.93,49.31,49.69,1058000,31.0136702396415,31.0441475099241,30.0566839527657,30.288311206914,1735719.75145313,0.0,1.0
2012-05-09,50.16,50.49,49.7,50.3,539200,30.5747975475711,30.7759475314367,30.2944066609705,30.6601339043625,884593.657829423,0.0,1.0
2012-05-10,50.18,50.79,49.92,50.55,569600,30.5869884556841,30.9588111531327,30.4285066502143,30.8125202557759,934466.890763428,0.0,1.0
2012-05-11,50.28,50.71,49.71,49.71,480667,30.6479429962495,30.9100475206804,30.3005021150271,30.3005021150271,788566.35706212,0.0,1.0
2012-05-14,49.76,50.28,49.3,49.8,409000,30.3309793853097,30.6479429962495,30.0505884987092,30.3553612015359,670991.850987083,0.0,1.0
2012-05-15,49.49,50.07,49.27,49.83,681600,30.1664021257833,30.5199384610623,30.0323021365396,30.3736475637055,1118210.38052028,0.0,1.0
2012-05-16,49.43,50.08,49.36,49.74,752267,30.1298294014441,30.5260339151188,30.0871612230484,30.3187884771967,1234144.31972249,0.0,1.0
2012-05-17,48.18,49.38,48.095,49.38,1279867,29.3678976443775,30.0993521311615,29.3160862848969,30.0993521311615,2099707.4018271,0.0,1.0
2012-05-18,48.3,48.95,48.02,48.32,1308800,29.4410430930559,29.8372476067305,29.2703703794729,29.4532340011689,2147173.92315866,0.0,1.0
2012-05-21,48.99,49.19,48.25,48.59,1126667,29.8616294229567,29.9835385040873,29.4105658227732,29.6178112606953,1848372.55690969,0.0,1.0
2012-05-22,49.18,49.56,48.75,48.99,943067,29.9774430500308,30.2090703041791,29.7153385255999,29.8616294229567,1547164.47905827,0.0,1.0
2012-05-23,49.6,49.64,48.19,48.71,691000,30.2334521204052,30.2578339366313,29.373993098434,29.6909567093737,1133631.70912487,0.0,1.0
2012-05-24,49.66,49.7983,49.05,49.61,582267,30.2700248447444,30.3543249743462,29.8982021472959,30.2395475744617,955247.951341553,0.0,1.0
2012-05-25,49.22,49.64,49.05,49.61,376600,30.0018248662569,30.2578339366313,29.8982021472959,30.2395475744617,617837.484307421,0.0,1.0
2012-05-29,50.35,50.48,49.72,49.75,750000,30.6906111746452,30.7698520773801,30.3065975690836,30.3248839312532,1230425.15462179,0.0,1.0
2012-05-30,50.39,50.55,49.36,49.58,1098867,30.7149929908713,30.8125202557759,30.0871612230484,30.2212612122921,1802764.79784504,0.0,1.0
2012-05-31,50.71,50.95,49.97,50.3,1549600,30.9100475206804,31.0563384180372,30.4589839204969,30.6601339043625,2542222.4261359,0.0,1.0
2012-06-01,48.72,50.09,48.56,49.79,1013467,29.6970521634303,30.5321293691753,29.5995248985257,30.3492657474793,1662660.38690544,0.0,1.0
2012-06-04,48.74,49.33,47.94,48.72,976800,29.7092430715433,30.0688748608788,29.2216067470207,29.6970521634303,1602505.72137942,0.0,1.0
2012-06-05,49.19,49.3,48.35,48.44,595200,29.9835385040873,30.0505884987092,29.4715203633385,29.5263794498473,976465.402707852,0.0,1.0
2012-06-06,51.0,51.0,49.61,49.74,1094600,31.0868156883198,31.0868156883198,30.2395475744617,30.3187884771967,1795764.49899868,0.0,1.0
2012-06-07,51.38,51.9,51.3,51.76,1098400,31.3184429424681,31.6354065534078,31.2696793100158,31.5500701966164,1801998.65311543,0.0,1.0
2012-06-08,51.87,51.87,50.66,51.25,845667,31.6171201912382,31.6171201912382,30.8795702503977,31.2392020397332,1387373.26564473,0.0,1.0
2012-06-11,51.11,52.7408,51.06,52.57,873867,31.1538656829417,32.1479123304812,31.1233884126591,32.0438019751956,1433637.25145851,0.0,1.0
2012-06-12,51.98,52.02,50.92,51.44,820200,31.6841701858601,31.7085520020863,31.0380520558676,31.3550156668073,1345592.94909439,0.0,1.0
2012-06-13,50.44,51.83,50.3,51.71,1191067,30.8003293476628,31.6491092404711,30.7148407253655,31.575833278502,1950544.71015125,0.09,1.0
2012-06-14,50.74,51.28,50.36,50.63,890600,30.9835192525854,31.3132610814462,30.7514787063501,30.9163496207805,1458486.48217162,0.0,1.0
2012-06-15,51.42,51.64,50.59,50.98,834467,31.3987497037435,31.5330889673534,30.8919243001241,31.1300711765236,1366560.56514519,0.0,1.0
2012-06-18,51.82,51.89,50.86,51.09,643400,31.643002910307,31.6857472214556,31.0567952145545,31.1972408083285,1053660.68114667,0.0,1.0
2012-06-19,52.48,52.805,51.88,52.13,595867,32.0460207011369,32.2444764314697,31.6796408912915,31.8322991453938,975818.509625146,0.0,1.0
2012-06-20,52.01,52.54,51.77,52.41,626267,31.7590231834247,32.0826586821214,31.6124712594866,32.0032763899882,1025602.91234019,0.0,1.0
2012-06-21,50.43,52.21,50.29,52.01,743000,30.7942230174987,31.8811497867065,30.7087343952015,31.7590231834247,1216770.10583148,0.0,1.0
2012-06-22,50.31,50.63,49.93,50.24,1134067,30.7209470555296,30.9163496207805,30.4889065092943,30.678202744381,1857198.95506055,0.0,1.0
2012-06-25,49.06,49.69,48.72,49.62,1218467,29.9576557850186,30.3423545853561,29.7500405594396,30.2996102742075,1995416.17838783,0.0,1.0
2012-06-26,49.47,49.67,48.57,49.1,1367000,30.2080153217462,30.330141925028,29.6584456069782,29.9820811056749,2238660.47735078,0.0,1.0
2012-06-27,49.35,49.8,49.25,49.25,720667,30.1347393597771,30.4095242171611,30.0736760581362,30.0736760581362,1180196.58392901,0.0,1.0
2012-06-28,48.04,48.95,47.38,48.81,1547067,29.3348101082815,29.8904861532136,28.9317923174517,29.8049975309163,2533546.26826163,0.0,1.0
2012-06-29,49.91,49.91,48.98,49.05,1490267,30.4766938489661,30.4766938489661,29.9088051437059,29.9515494548545,2440528.04213615,0.0,1.0
2012-07-02,33.51,33.67,33.01,33.32,742667,30.6934532230645,30.8400050737267,30.2354786897451,30.5194229004032,810816.918811172,0.0,1.49999925000037
2012-07-03,34.12,34.19,33.51,33.53,728900,31.2521821537142,31.3162985883789,30.6934532230645,30.7117722043973,795786.607081588,0.0,1.0
2012-07-05,34.38,34.52,33.79,33.87,924200,31.4903289110402,31.6185617803697,30.9499189617234,31.0231948870545,1009008.07005735,0.0,1.0
2012-07-06,33.91,34.16,33.53,34.01,917800,31.05983284972,31.2888201163797,30.7117722043973,31.1514277563839,1002020.78197213,0.0,1.0
2012-07-09,33.66,33.9486,33.33,33.79,788700,30.8308455830603,31.0951884836923,30.5285823910695,30.9499189617234,861074.080127933,0.0,1.0
2012-07-10,33.33,34.0,33.09,33.84,1123700,30.5285823910695,31.1422682657175,30.3087546150763,30.9957164150553,1226814.94083905,0.0,1.0
2012-07-11,33.07,33.48,32.83,33.34,1053500,30.2904356337435,30.6659747510654,30.0706078577502,30.5377418817359,1150173.12465421,0.0,1.0
2012-07-12,32.73,32.99,32.3,32.9,1165700,29.9790129510863,30.2171597084124,29.5851548524316,30.1347242924149,1272669.01889835,0.0,1.0
2012-07-13,33.25,33.53,32.83,32.93,1354700,30.4553064657384,30.7117722043973,30.0706078577502,30.162202764414,1479012.37016522,0.0,1.0
2012-07-16,33.21,33.35,32.85,33.09,919000,30.4186685030729,30.5469013724023,30.088926839083,30.3087546150763,1003330.89848811,0.0,1.0
2012-07-17,33.33,33.54,32.98,33.41,735300,30.5285823910695,30.7209316950637,30.208000217746,30.6018583164006,802773.895166818,0.0,1.0
2012-07-18,34.12,34.23,33.18,33.19,897400,31.2521821537142,31.3529365510444,30.3911900310737,30.4003495217401,979748.801200463,0.0,1.0
2012-07-19,34.24,34.51,34.11,34.31,602100,31.3620960417108,31.6094022897033,31.2430226630478,31.4262124763755,657350.961893024,0.0,1.0
2012-07-20,33.79,34.21,33.79,33.89,574700,30.9499189617234,31.3346175697117,30.9499189617234,31.0415138683872,627436.634778144,0.0,1.0
2012-07-23,33.32,33.65,33.0,33.13,993300,30.5194229004032,30.8216860923939,30.2263191990788,30.3453925777418,1084448.94610254,0.0,1.0
2012-07-24,31.49,32.87,29.86,32.16,5295400,28.8432361084542,30.1072458204157,27.3502391298331,29.4569219831022,5781325.8322676,0.0,1.0
2012-07-25,31.09,32.1,31.0,31.65,2109600,28.4768564817987,29.4019650391039,28.3944210658013,28.9897879591164,2303184.83509305,0.0,1.0
2012-07-26,30.74,31.95,30.73,31.5,2798600,28.1562743084752,29.2645726791081,28.1471148178088,28.8523955991206,3055410.0680183,0.0,1.0
2012-07-27,31.69,31.95,30.78,31.02,1438100,29.026425921782,29.2645726791081,28.1929122711407,28.412740047134,1570065.46802584,0.0,1.0
2012-07-30,31.03,31.8,30.94,31.76,1344700,28.4218995378004,29.1271803191123,28.3394641218029,29.0905423564467,1468094.73253205,0.0,1.0
2012-07-31,31.0,31.24,30.73,30.94,1278000,28.3944210658013,28.6142488417946,28.1471148178088,28.3394641218029,1395274.08951882,0.0,1.0
2012-08-01,30.56,31.38,30.53,31.25,1159100,27.9914034764802,28.742481711124,27.963925004481,28.6234083324609,1265463.37806046,0.0,1.0
2012-08-02,30.4,30.71,30.21,30.35,858200,27.844851625818,28.128795836476,27.6708213031567,27.7990541724861,936951.661678448,0.0,1.0
2012-08-03,31.17,31.38,30.81,30.97,864300,28.5501324071299,28.742481711124,28.2203907431399,28.3669425938021,943611.420634678,0.0,1.0
2012-08-06,31.42,31.615,31.31,31.36,909100,28.7791196737895,28.9577297417841,28.6783652764593,28.7241627297912,992522.437231272,0.0,1.0
2012-08-07,32.2,32.41,31.47,31.69,1551100,29.4935599457678,29.6859092497619,28.8249171271215,29.026425921782,1693434.77328063,0.0,1.0
2012-08-08,32.25,32.33,31.75,31.99,1382400,29.5393573990997,29.6126333244308,29.0813828657803,29.3012106417736,1509254.2264091,0.0,1.0
2012-08-09,32.21,32.51,32.07,32.31,897700,29.5027194364341,29.7775041564258,29.3744865671047,29.594314343098,980076.330329461,0.0,1.0
2012-08-10,32.55,32.59,31.86,32.0,817200,29.8141421190913,29.8507800817569,29.1821372631106,29.31037013244,892189.34738246,0.0,1.0
2012-08-13,32.58,32.62,32.17,32.42,771800,29.8416205910905,29.878258553756,29.4660814737686,29.6950687404283,842623.272527879,0.0,1.0
2012-08-14,32.71,33.05,32.5899,32.82,648600,29.9606939697535,30.2721166524107,29.8506884868502,30.0614483670838,708117.976887254,0.0,1.0
2012-08-15,33.12,33.15,32.5608,32.62,972000,30.3362330870754,30.3637115590746,29.824034369011,29.878258553756,1061194.3779439,0.0,1.0
2012-08-16,33.69,33.75,33.01,33.2,930800,30.8583240550595,30.9132809990578,30.2354786897451,30.4095090124065,1016213.71089524,0.0,1.0
2012-08-17,34.1,34.16,33.671,33.75,894100,31.2338631723814,31.2888201163797,30.8409210227934,30.9132809990578,976145.980781519,0.0,1.0
2012-08-20,34.17,34.2,33.8,33.95,1420200,31.2979796070461,31.3254580790453,30.9590784523898,31.0964708123856,1550522.89666247,0.0,1.0
2012-08-21,34.47,34.69,34.13,34.2,1311400,31.5727643270377,31.7742731216982,31.2613416443806,31.3254580790453,1431738.99921361,0.0,1.0
2012-08-22,34.35,34.515,34.19,34.3,902100,31.4628504390411,31.6139820350365,31.3162985883789,31.4170529857091,984880.090888052,0.0,1.0
2012-08-23,34.26,34.5,34.17,34.24,835400,31.3804150230436,31.6002427990369,31.2979796070461,31.3620960417108,912059.447874825,0.0,1.0
2012-08-24,34.46,34.67,34.05,34.17,901700,31.5636048363713,31.7559541403655,31.1880657190494,31.2979796070461,984443.385382728,0.0,1.0
2012-08-27,34.58,34.6786,34.38,34.49,1055000,31.673518724368,31.7638313023386,31.4903289110402,31.5910833083705,1151810.77029919,0.0,1.0
2012-08-28,34.41,34.64,34.11,34.42,1105100,31.5178073830394,31.7284756683663,31.2430226630478,31.5269668737058,1206508.13484136,0.0,1.0
2012-08-29,34.5,34.63,34.341,34.41,1086100,31.6002427990369,31.7193161776999,31.4546068974413,31.5178073830394,1185764.62333834,0.0,1.0
2012-08-30,34.19,34.42,33.94,34.32,963900,31.3162985883789,31.5269668737058,31.0873113217192,31.4353719670419,1052351.09146103,0.0,1.0
2012-08-31,34.31,34.75,33.9,34.43,1159900,31.4262124763755,31.8292300656966,31.0506733590536,31.5361263643722,1266336.78907112,0.0,1.0
2012-09-04,34.5,34.6399,33.83,34.39,1207200,31.6002427990369,31.7283840734596,30.9865569243889,31.4994884017066,1317977.215076,0.0,1.0
2012-09-05,34.11,34.58,33.97,34.56,1311200,31.2430226630478,31.673518724368,31.1147897937183,31.6551997430352,1431520.64646094,0.0,1.0
2012-09-06,35.23,35.23,34.38,34.46,1348600,32.2688856176832,32.2688856176832,31.4903289110402,31.5636048363713,1472352.61120899,0.0,1.0
2012-09-07,35.48,35.71,35.2,35.39,1408700,32.4978728843429,32.7085411696698,32.241407145684,32.4154374683454,1537967.61338432,0.0,1.0
2012-09-10,35.48,35.66,35.26,35.38,674800,32.4978728843429,32.6627437163378,32.2963640896823,32.406277977679,736722.187486152,0.0,1.0
2012-09-11,35.22,35.68,35.14,35.45,914600,32.2597261270168,32.6810626976706,32.1864502016857,32.4703944123437,998527.137929512,0.0,1.0
2012-09-12,35.45,35.54,35.14,35.32,801900,32.525351356342,32.6079262963158,32.240926563099,32.4060764430466,874006.084932179,0.06,1.0
2012-09-13,35.53,35.73,34.99,35.46,507500,32.5987513029854,32.7822511695938,32.1033016631427,32.5345263496725,553133.917075795,0.0,1.0
2012-09-14,36.14,36.19,35.66,35.75,1399400,33.1584258961411,33.2043008627932,32.7180262162809,32.8006011562547,1525232.71636624,0.0,1.0
2012-09-17,35.85,36.14,35.74,36.14,879800,32.8923510895589,33.1584258961411,32.7914261629242,33.1584258961411,958910.778804501,0.0,1.0
2012-09-18,35.88,35.98,35.65,35.74,1299400,32.9198760695501,33.0116260028543,32.7088512229505,32.7914261629242,1416240.81152372,0.0,1.0
2012-09-19,36.05,36.1383,35.75,35.81,680600,33.0758509561673,33.1568661472749,32.8006011562547,32.8556511162372,741798.904358199,0.0,1.0
2012-09-20,36.22,36.23,35.74,35.85,679000,33.2318258427844,33.2410008361149,32.7914261629242,32.8923510895589,740055.03388072,0.0,1.0
2012-09-21,36.24,36.56,36.11,36.44,1647100,33.2501758294453,33.5437756160188,33.1309009161498,33.4336756960537,1795205.66466117,0.0,1.0
2012-09-24,35.47,36.0,35.42,35.94,1198300,32.5437013430029,33.0299759895152,32.4978263763508,32.9749260295327,1306049.99572793,0.0,1.0
2012-09-25,35.34,36.04,35.29,35.67,1709700,32.4244264297074,33.0666759628369,32.3785514630553,32.7272012096113,1863434.59709259,0.0,1.0
2012-09-26,35.28,35.51,35.08,35.42,1134800,32.3693764697249,32.5804013163246,32.1858766031165,32.4978263763508,1236840.13615293,0.0,1.0
2012-09-27,35.78,35.78,35.19,35.43,869800,32.8281261362459,32.8281261362459,32.2868015297511,32.5070013696812,948011.588320251,0.0,1.0
2012-09-28,35.45,35.7,35.41,35.56,2191800,32.525351356342,32.7547261896026,32.4886513830203,32.6262762829767,2388884.57033838,0.0,1.0
2012-10-01,34.73,35.495,34.39,35.47,2597000,31.8647518365517,32.5666388263289,31.5528020633174,32.5437013430029,2830519.76876028,0.0,1.0
2012-10-02,34.57,34.858,34.13,34.8,1337800,31.717951943265,31.9821917511811,31.3142522367265,31.9289767898647,1458093.70298325,0.0,1.0
2012-10-03,33.99,34.7,33.749,34.64,1819300,31.1858023301006,31.8372268565605,30.9646849908374,31.7821768965779,1982889.72479999,0.0,1.0
2012-10-04,35.52,35.54,33.7807,34.0,2377800,32.589576309655,32.6079262963158,30.9937697196949,31.194977323431,2591609.51334547,0.0,1.0
2012-10-05,35.09,35.84,35.0,35.69,1790300,32.1950515964469,32.8831760962285,32.1124766564731,32.7455511962721,1951282.07239566,0.0,1.0
2012-10-08,35.19,35.26,34.8,34.97,996000,32.2868015297511,32.351026483064,31.9289767898647,32.0849516764818,1085559.37223151,0.0,1.0
2012-10-09,34.82,35.19,34.5406,35.14,964100,31.9473267765255,32.2868015297511,31.6909774628736,32.240926563099,1050790.95458675,0.0,1.0
2012-10-10,34.63,34.8,34.43,34.76,811800,31.7730019032475,31.9289767898647,31.5895020366391,31.892276816543,884796.283511588,0.0,1.0
2012-10-11,34.58,35.03,34.46,34.99,763600,31.7271269365954,32.1400016364644,31.6170270166304,32.1033016631427,832262.185377492,0.0,1.0
2012-10-12,34.11,34.49,33.97,34.44,936300,31.2959022500656,31.6445519966216,31.1674523434397,31.5986770299695,1020491.20504053,0.0,1.0
2012-10-15,34.82,34.86,34.085,34.22,674100,31.9473267765255,31.9840267498472,31.2729647667396,31.3968271767003,734714.430543436,0.0,1.0
2012-10-16,35.44,35.48,34.93,34.98,790000,32.5161763630116,32.5528763363333,32.0482517031601,32.0941266698122,861036.048255918,0.0,1.0
2012-10-17,35.55,35.67,35.34,35.44,863200,32.6171012896462,32.7272012096113,32.4244264297074,32.5161763630116,940818.122600644,0.0,1.0
2012-10-18,35.37,35.55,35.13,35.47,1515300,32.4519514096987,32.6171012896462,32.2317515697686,32.5437013430029,1651554.33407872,0.0,1.0
2012-10-19,34.04,35.25,33.96,35.22,1621100,31.2316772967527,32.3418514897336,31.1582773501093,32.3143265097424,1766867.76940211,0.0,1.0
2012-10-22,33.95,34.3,33.59,33.98,1320500,31.1491023567789,31.4702271233436,30.8188025968838,31.1766273367702,1439238.10344549,0.0,1.0
2012-10-23,34.64,34.7,32.67,33.64,1603500,31.7821768965779,31.8372268565605,29.974703210485,30.8646775635359,1747685.19414983,0.0,1.0
2012-10-24,35.29,35.34,34.75,34.84,1378800,32.3785514630553,32.4244264297074,31.8831018232126,31.9656767631864,1502780.38396868,0.0,1.0
2012-10-25,35.5,35.65,35.27,35.38,933900,32.5712263229941,32.7088512229505,32.3602014763945,32.4611264030291,1017875.39932431,0.0,1.0
2012-10-26,35.82,35.905,35.5,35.55,1049200,32.8648261095676,32.9428135528762,32.5712263229941,32.6171012896462,1143543.06560773,0.0,1.0
2012-10-31,35.55,36.0,35.19,35.75,1287000,32.6171012896462,33.0299759895152,32.2868015297511,32.8006011562547,1402725.81532325,0.0,1.0
2012-11-01,37.11,37.34,35.44,35.55,1908000,34.0484002491919,34.2594250957916,32.5161763630116,32.6171012896462,2079565.54439531,0.0,1.0
2012-11-02,36.6,37.31,36.53,37.31,1150400,33.5804755893404,34.2319001158003,33.5162506360275,34.2319001158003,1253842.87330837,0.0,1.0
2012-11-05,36.66,36.74,36.3,36.6,1161300,33.635525549323,33.7089254959663,33.3052257894278,33.5804755893404,1265722.9909362,0.0,1.0
2012-11-06,36.58,36.84,36.49,36.81,1120900,33.5621256026796,33.8006754292705,33.4795506627058,33.7731504492793,1221690.26137982,0.0,1.0
2012-11-07,36.1,36.44,35.68,35.95,1079900,33.1217259228194,33.4336756960537,32.7363762029417,32.9841010228631,1177003.58039439,0.0,1.0
2012-11-08,36.01,36.36,36.0,36.06,1317000,33.0391509828456,33.3602757494103,33.0299759895152,33.0850259494977,1435423.386776,0.0,1.0
2012-11-09,36.04,36.29,35.8,35.8,868600,33.0666759628369,33.2960507960974,32.8464761229068,32.8464761229068,946703.685462138,0.0,1.0
2012-11-12,36.06,36.27,36.02,36.14,348000,33.0850259494977,33.2777008094366,33.048325976176,33.1584258961411,379291.828851974,0.0,1.0
2012-11-13,36.01,36.3,35.76,35.81,579900,33.0391509828456,33.3052257894278,32.8097761495851,32.8556511162372,632044.056181781,0.0,1.0
2012-11-14,35.59,36.31,35.42,36.03,1328600,32.6538012629679,33.3144007827582,32.4978263763508,33.0575009695064,1448066.44773774,0.0,1.0
2012-11-15,35.02,35.735,34.85,35.45,998600,32.1308266431339,32.786838666259,31.9748517565168,32.525351356342,1088393.16175742,0.0,1.0
2012-11-16,35.25,35.31,34.66,35.02,876100,32.3418514897336,32.3969014497161,31.8005268832388,32.1308266431339,954878.078325329,0.0,1.0
2012-11-19,36.31,36.32,35.42,35.59,1028800,33.3144007827582,33.3235757760887,32.4978263763508,32.6538012629679,1121308.71701986,0.0,1.0
2012-11-20,36.75,36.8,35.9,36.28,1230000,33.7181004892968,33.7639754559489,32.938226056211,33.286875802767,1340600.42956301,0.0,1.0
2012-11-21,36.73,36.91,36.55,36.79,546700,33.6997505026359,33.8649003825835,33.5346006226883,33.7548004626184,595858.743774064,0.0,1.0
2012-11-23,37.26,37.39,36.84,36.96,356800,34.1860251491482,34.3053000624437,33.8006754292705,33.9107753492356,388883.116478116,0.0,1.0
2012-11-26,37.25,37.4,36.65,36.89,806600,34.1768501558178,34.3144750557741,33.6263505559925,33.8465503959226,879128.704459776,0.0,1.0
2012-11-27,36.65,37.19,36.62,37.11,927000,33.6263505559925,34.1218001958353,33.5988255760013,34.0484002491919,1010354.95789017,0.0,1.0
2012-11-28,37.05,37.05,36.36,36.4,724200,33.9933502892094,33.9933502892094,33.3602757494103,33.396975722732,789319.374869538,0.0,1.0
2012-11-29,37.15,37.27,36.72,37.25,767900,34.0851002225136,34.1952001424786,33.6905755093055,34.1768501558178,836948.83728572,0.0,1.0
2012-11-30,37.33,37.38,36.95,37.23,1038100,34.2502501024612,34.2961250691133,33.9016003559052,34.158500169157,1131444.96417021,0.0,1.0
2012-12-03,37.33,37.68,37.15,37.5,1026100,34.2502501024612,34.5713748690259,34.0851002225136,34.4062249890783,1118365.93558911,0.0,1.0
2012-12-04,37.29,37.52,36.995,37.27,774500,34.2135501291395,34.4245749757392,33.9428878258921,34.1952001424786,844142.303005326,0.0,1.0
2012-12-05,37.71,37.85,37.11,37.36,974800,34.6539498089997,34.7826040909742,34.1025743148231,34.3323141040633,1060765.31542888,0.06,1.0
2012-12-06,37.54,37.76,37.4,37.74,1016600,34.4977267523163,34.6998977668477,34.3690724703418,34.6815185837085,1106251.55895055,0.0,1.0
2012-12-07,37.73,37.73,37.11,37.62,735800,34.6723289921389,34.6723289921389,34.1025743148231,34.5712434848732,800688.468498735,0.0,1.0
2012-12-10,38.02,38.09,37.66,37.85,1015800,34.9388271476576,35.0031542886449,34.6080018511516,34.7826040909742,1105381.0088353,0.0,1.0
2012-12-11,37.52,38.21,37.52,38.21,1255100,34.4793475691771,35.1134293874802,34.4793475691771,35.1134293874802,1365784.31205866,0.0,1.0
2012-12-12,37.75,38.0,37.61,37.71,914400,34.6907081752781,34.9204479645184,34.5620538933036,34.6539498089997,995038.781727703,0.0,1.0
2012-12-13,37.47,37.93,37.43,37.74,978600,34.433399611329,34.8561208235311,34.3966412450506,34.6815185837085,1064900.4284763,0.0,1.0
2012-12-14,37.32,37.49,37.18,37.38,896400,34.2955557377849,34.4517787944683,34.1669014558103,34.3506932872025,975451.404134637,0.0,1.0
2012-12-17,37.44,37.46,36.94,37.21,940800,34.4058308366202,34.4242100197594,33.9463512581397,34.1944702305192,1023766.93553087,0.0,1.0
2012-12-18,37.73,37.91,37.45,37.55,1124300,34.6723289921389,34.8377416403919,34.4150204281898,34.5069163438859,1223449.36821572,0.0,1.0
2012-12-19,37.54,38.0,37.47,37.83,1529000,34.4977267523163,34.9204479645184,34.433399611329,34.764224907835,1663838.90776647,0.0,1.0
2012-12-20,37.65,37.73,37.3,37.62,846100,34.598812259582,34.6723289921389,34.2771765546457,34.5712434848732,920715.565638462,0.0,1.0
2012-12-21,37.34,37.5,36.92,36.93,1438000,34.3139349209241,34.4609683860379,33.9279720750005,33.9371616665701,1564813.83215708,0.0,1.0
2012-12-24,37.45,37.5,37.08,37.2,251400,34.4150204281898,34.4609683860379,34.0750055401142,34.1852806389496,273570.373716475,0.0,1.0
2012-12-26,36.97,37.57,36.95,37.45,600500,33.9739200328485,34.5252955270251,33.9555408497093,34.4150204281898,653456.680257531,0.0,1.0
2012-12-27,37.31,37.47,36.79,36.97,752300,34.2863661462153,34.433399611329,33.8085073845956,33.9739200328485,818643.564625711,0.0,1.0
2012-12-28,37.08,37.45,37.04,37.06,601500,34.0750055401142,34.4150204281898,34.0382471738358,34.056626356975,654544.86790159,0.0,1.0
2012-12-31,37.57,37.62,36.86,36.98,885600,34.5252955270251,34.5712434848732,33.8728345255828,33.9831096244181,963698.9775788,0.0,1.0
2013-01-02,38.65,38.785,38.0,38.42,1259700,35.517771416543,35.6418309027328,34.9204479645184,35.306410810442,1370789.97522133,0.0,1.0
2013-01-03,38.47,38.845,38.33,38.6,851300,35.35235876829,35.6969684521504,35.2237044863155,35.471823458695,926374.141387571,0.0,1.0
2013-01-04,38.92,38.97,38.37,38.62,969300,35.7658903889225,35.8118383467705,35.2604628525939,35.4902026418342,1054780.28338655,0.0,1.0
2013-01-07,38.59,38.81,38.41,38.75,862400,35.4626338671254,35.6648048816568,35.2972212188724,35.6096673322391,938453.024236625,0.0,1.0
2013-01-08,38.54,38.83,38.2,38.45,837400,35.4166859092773,35.683184064796,35.1042397959106,35.3339795851508,911248.333135147,0.0,1.0
2013-01-09,38.75,38.88,38.46,38.59,541600,35.6096673322391,35.7291320226441,35.3431691767204,35.4626338671254,589362.428022446,0.0,1.0
2013-01-10,38.79,38.895,38.2801,38.78,1247900,35.6464256985176,35.7429164099985,35.1778484243831,35.637236106948,1357949.36102143,0.0,1.0
2013-01-11,38.77,38.9699,38.6,38.79,1207300,35.6280465153784,35.8117464508549,35.471823458695,35.6464256985176,1313768.94267263,0.0,1.0
2013-01-14,38.6,38.98,38.52,38.76,606500,35.471823458695,35.8210279383402,35.3983067261381,35.6188569238087,659985.806121885,0.0,1.0
2013-01-15,38.53,38.62,38.24,38.32,872100,35.4074963177077,35.4902026418342,35.140998162189,35.2145148947459,949008.444384,0.0,1.0
2013-01-16,38.5,38.73,38.31,38.52,1069200,35.3799275429989,35.5912881490999,35.2053253031763,35.3983067261381,1163490.22902806,0.0,1.0
2013-01-17,39.15,39.185,38.5405,38.69,916700,35.9772509950235,36.0094145655172,35.4171453888558,35.5545297828215,997541.61330904,0.0,1.0
2013-01-18,39.36,39.39,38.86,39.1,546400,36.1702324179853,36.1978011926942,35.7107528395048,35.9313030371755,594585.72871393,0.0,1.0
2013-01-22,39.83,39.92,39.33,39.36,1215500,36.602143221757,36.6848495458835,36.1426636432765,36.1702324179853,1322692.08135392,0.0,1.0
2013-01-23,39.7,39.89,39.61,39.67,825100,36.4826785313521,36.6572807711747,36.3999722072256,36.4551097566433,897863.625113219,0.0,1.0
2013-01-24,41.1,41.22,39.48,39.67,2566200,37.7692213510975,37.8794964499328,36.2805075168207,36.4551097566433,2792507.13218464,0.0,1.0
2013-01-25,41.07,41.55,40.73,41.46,1856200,37.7416525763887,38.18275297173,37.4292064630219,38.1000466476035,2019893.90490263,0.0,1.0
2013-01-28,40.99,41.33,40.82,41.24,894700,37.6681358438318,37.9805819571985,37.5119127871484,37.897875633072,973601.485139737,0.0,1.0
2013-01-29,41.29,41.29,40.83,40.91,939800,37.9438235909201,37.9438235909201,37.521102378718,37.5946191112749,1022678.74788681,0.0,1.0
2013-01-30,40.92,41.3,40.85,41.29,776600,37.6038087028445,37.9530131824897,37.5394815618573,37.9438235909201,845086.52437635,0.0,1.0
2013-01-31,40.99,41.03,40.6295,40.82,938000,37.6681358438318,37.7048942101102,37.3368510677473,37.5119127871484,1020720.0101275,0.0,1.0
2013-02-01,41.47,41.61,41.02,41.17,777700,38.1092362391731,38.2378905211476,37.6957046185406,37.8335484920848,846283.530784814,0.0,1.0
2013-02-04,40.78,41.26,40.64,41.15,1013000,37.47515442087,37.9162548162113,37.3465001388954,37.8151693089455,1102334.08343194,0.0,1.0
2013-02-05,40.9,40.94,40.73,40.94,972000,37.5854295197053,37.6221878859837,37.4292064630219,37.6221878859837,1057718.39002551,0.0,1.0
2013-02-06,41.36,41.43,40.69,40.77,559100,38.0081507319074,38.0724778728946,37.3924480967435,37.4659648293004,608405.71179348,0.0,1.0
2013-02-07,41.14,41.45,40.68,41.45,639000,37.8059797173759,38.0908570560339,37.3832585051739,38.0908570560339,695351.904553809,0.0,1.0
2013-02-08,41.46,41.57,41.014,41.22,315600,38.1000466476035,38.2011321548692,37.6901908635989,37.8794964499328,343432.020465073,0.0,1.0
2013-02-11,41.51,41.52,40.93,41.37,773800,38.1459946054515,38.1551841970211,37.6129982944141,38.017340323477,842039.598972984,0.0,1.0
2013-02-12,41.82,41.98,41.31,41.51,794100,38.4308719441094,38.5779054092232,37.9622027740593,38.1459946054515,864129.808147386,0.0,1.0
2013-02-13,42.0,42.04,41.6901,41.87,669600,38.5962845923624,38.6330429586408,38.3114991496202,38.4768199019575,728650.446462019,0.0,1.0
2013-02-14,41.91,42.01,41.77,41.81,332700,38.5135782682359,38.605474183932,38.3849239862614,38.4216823525398,362040.029178485,0.0,1.0
2013-02-15,41.91,42.06,41.76,41.83,504300,38.5135782682359,38.6514221417801,38.3757343946918,38.440061535679,548773.028899039,0.0,1.0
2013-02-19,42.43,42.45,41.91,41.99,936300,38.9914370298556,39.0098162129949,38.5135782682359,38.5870950007928,1018870.0911326,0.0,1.0
2013-02-20,41.7,42.43,41.681,42.39,673000,38.3205968452741,38.9914370298556,38.3031366212918,38.9546786635772,732350.28445182,0.0,1.0
2013-02-21,41.49,41.95,41.45,41.69,1037300,38.1276154223123,38.5503366345144,38.0908570560339,38.3114072537045,1128777.04318257,0.0,1.0
2013-02-22,42.24,42.3,41.63,41.63,974800,38.8168347900331,38.8719723394507,38.2562697042868,38.2562697042868,1060765.31542888,0.0,1.0
2013-02-25,41.04,42.388,41.04,42.34,871600,37.7140838016798,38.9528407452633,37.7140838016798,38.9087307057292,948464.350561971,0.0,1.0
2013-02-26,41.49,41.61,41.039,41.12,919200,38.1276154223123,38.2378905211476,37.7131648425229,37.7876005342367,1000262.08241919,0.0,1.0
2013-02-27,41.99,42.2,40.69,41.37,1276300,38.5870950007928,38.7800764237546,37.3924480967435,38.017340323477,1388853.89011272,0.0,1.0
2013-02-28,41.83,42.45,41.81,41.98,1057200,38.440061535679,39.0098162129949,38.4216823525398,38.5779054092232,1150431.97729935,0.0,1.0
2013-03-01,41.49,41.79,41.01,41.67,1553000,38.1276154223123,38.4033031694006,37.686515026971,38.2930280705653,1689955.41122389,0.0,1.0
2013-03-04,41.7,41.775,41.2329,41.46,669000,38.3205968452741,38.3895187820462,37.8913510230576,38.1000466476035,727997.533875583,0.0,1.0
2013-03-05,42.22,42.53,41.95,41.95,657800,38.7984556068938,39.0833329455517,38.5503366345144,38.5503366345144,715809.832262121,0.0,1.0
2013-03-06,42.21,42.61,42.06,42.06,690800,38.7892660153242,39.1568496781086,38.6514221417801,38.6514221417801,751720.024516073,0.0,1.0
2013-03-07,42.05,42.42,41.9,42.29,877700,38.6422325502105,38.982247438286,38.5043886766663,38.8627827478811,955102.29519073,0.0,1.0
2013-03-08,42.42,42.47,41.89,42.25,1097600,38.982247438286,39.0281953961341,38.4951990850967,38.8260243816027,1194394.75811934,0.0,1.0
2013-03-11,42.44,42.5,42.16,42.35,717000,39.0006266214253,39.0557641708429,38.7433180574762,38.9179202972988,780230.540790422,0.0,1.0
2013-03-12,42.33,42.44,42.09,42.41,639400,38.9546786635772,39.0559074529227,38.7338158504598,39.028299601283,694802.342839158,0.06,1.0
2013-03-13,42.56,42.56,42.1,42.35,766600,39.1663388594814,39.1663388594814,38.7430184676731,38.9730838980037,833023.891180009,0.0,1.0
2013-03-14,42.78,42.79,42.48,42.62,663000,39.3687964381723,39.3779990553855,39.0927179217756,39.2215545627607,720447.221304913,0.0,1.0
2013-03-15,42.81,42.8901,42.6,42.6,966100,39.396404289812,39.4701172536899,39.2031493283343,39.2031493283343,1049810.04600705,0.0,1.0
2013-03-18,42.61,42.89,42.21,42.32,843700,39.2123519455475,39.4700252275178,38.8442472570185,38.945476046364,916804.405150762,0.0,1.0
2013-03-19,42.76,43.04,42.32,42.79,573700,39.3503912037458,39.6080644857161,38.945476046364,39.3779990553855,623409.609144237,0.0,1.0
2013-03-20,42.86,43.15,42.68,42.97,591000,39.4424173758781,39.7092932750616,39.2767702660401,39.5436461652235,642208.609036506,0.0,1.0
2013-03-21,42.3,42.71,42.19,42.6,543700,38.9270708119375,39.3043781176797,38.8258420225921,39.2031493283343,590810.187365734,0.0,1.0
2013-03-22,42.75,42.76,42.21,42.5,618000,39.3411885865326,39.3503912037458,38.8442472570185,39.111123156202,671548.088637159,0.0,1.0
2013-03-25,42.39,42.79,42.19,42.78,589500,39.0098943668566,39.3779990553855,38.8258420225921,39.3687964381723,640578.637947581,0.0,1.0
2013-03-26,42.69,42.7,42.185,42.51,619400,39.2859728832533,39.2951755004665,38.8212407139855,39.1203257734152,673069.394986822,0.0,1.0
2013-03-27,42.8,42.9,42.06,42.38,422500,39.3872016725987,39.479227844731,38.7062079988202,39.0006917496433,459108.523380582,0.0,1.0
2013-03-28,43.36,43.46,42.63,42.69,799500,39.9025482365393,39.9945744086715,39.2307571799739,39.2859728832533,868774.590397101,0.0,1.0
2013-04-01,42.56,43.32,42.49,43.32,717200,39.1663388594814,39.8657377676864,39.1019205389888,39.8657377676864,779343.509984741,0.0,1.0
2013-04-02,42.2,42.86,42.05,42.84,850300,38.8350446398053,39.4424173758781,38.6970053816069,39.4240121414516,923976.277942033,0.0,1.0
2013-04-03,41.4,42.32,41.23,42.27,1131100,38.0988352627474,38.945476046364,37.9423907701226,38.8994629602979,1229106.86578882,0.0,1.0
2013-04-04,41.44,41.74,41.28,41.48,780300,38.1356457316003,38.411724247997,37.9884038561887,38.1724562004532,847910.960458859,0.0,1.0
2013-04-05,40.99,41.03,40.42,40.96,920200,37.7215279570052,37.7583384258581,37.1969787758514,37.6939201053655,999932.930685945,0.0,1.0
2013-04-08,40.91,41.0,40.4,40.95,863800,37.6479070192994,37.7307305742184,37.178573541425,37.6847174881523,938646.017742359,0.0,1.0
2013-04-09,40.77,41.05,40.53,40.98,1191800,37.5190703783143,37.7767436602845,37.2982075651969,37.712325339792,1295066.36252066,0.0,1.0
2013-04-10,41.74,41.92,40.93,41.01,968900,38.411724247997,38.577371357835,37.6663122537258,37.7399331914316,1052852.65870638,0.0,1.0
2013-04-11,41.19,41.68,41.04,41.64,1428500,37.9055803012697,38.3565085447176,37.7675410430713,38.3196980758648,1552275.80035304,0.0,1.0
2013-04-12,40.95,41.42,40.86,41.1,810900,37.6847174881523,38.1172404971738,37.6018939332333,37.8227567463507,881162.370672933,0.0,1.0
2013-04-15,39.75,40.76,39.59,40.7,2837800,36.5804034225654,37.509867761101,36.4331615471538,37.4546520578217,3083687.97076785,0.0,1.0
2013-04-16,40.69,40.7,39.98,40.15,1971900,37.4454494406085,37.4546520578217,36.7920636184696,36.9485081110944,2142759.99350099,0.0,1.0
2013-04-17,40.26,40.52,39.85,40.29,1237900,37.0497369004398,37.2890049479837,36.6724295946977,37.0773447520795,1345160.80732029,0.0,1.0
2013-04-18,39.9,40.37,39.64,40.25,1085300,36.7184426807638,37.1509656897853,36.47917463322,37.0405342832266,1179338.41520697,0.0,1.0
2013-04-19,40.2,40.41,39.54,39.95,885600,36.9945211971605,37.1877761586382,36.3871484610877,36.7644557668299,962334.930901405,0.0,1.0
2013-04-22,40.33,40.46,39.8,40.2,800600,37.1141552209324,37.2337892447043,36.6264165086315,36.9945211971605,869969.90252898,0.0,1.0
2013-04-23,40.82,40.85,40.29,40.5,1530000,37.5650834643804,37.5926913160201,37.0773447520795,37.2705997135572,1662570.51070365,0.0,1.0
2013-04-24,41.15,41.2,40.66,40.93,703500,37.8687698324168,37.9147829184829,37.4178415889688,37.6663122537258,764456.440705892,0.0,1.0
2013-04-25,40.94,41.36,40.628,41.2,1130800,37.6755148709391,38.0620247938945,37.3883932138865,37.9147829184829,1228780.87157103,0.0,1.0
2013-04-26,40.54,40.9,40.35,40.9,1160300,37.3074101824101,37.6387044020862,37.1325604553589,37.6387044020862,1260836.96965323,0.0,1.0
2013-04-29,40.55,40.8,40.45,40.79,1508800,37.3166127996233,37.5466782299539,37.2245866274911,37.5374756127407,1639533.58598017,0.0,1.0
2013-04-30,40.71,40.72,40.355,40.63,1645000,37.4638546750349,37.4730572922481,37.1371617639655,37.3902337373291,1787534.96085458,0.0,1.0
2013-05-01,39.82,40.72,39.82,40.4,1108200,36.644821743058,37.4730572922481,36.644821743058,37.178573541425,1204222.6404979,0.0,1.0
2013-05-02,40.08,40.46,39.95,40.04,1270600,36.8840897906018,37.2337892447043,36.7644557668299,36.8472793217489,1380694.17705886,0.0,1.0
2013-05-03,40.87,41.12,40.43,40.56,1205600,37.6110965504465,37.8411619807771,37.2061813930646,37.3258154168366,1310062.09653877,0.0,1.0
2013-05-06,40.85,40.99,40.62,40.77,633100,37.5926913160201,37.7215279570052,37.3810311201159,37.5190703783143,687956.464265671,0.0,1.0
2013-05-07,41.19,41.27,40.861,40.96,679300,37.9055803012697,37.9792012389755,37.6028141949546,37.6939201053655,738159.573804566,0.0,1.0
2013-05-08,41.74,41.88,41.54,41.59,1266000,38.411724247997,38.5405608889821,38.2276719037325,38.2736849897986,1375695.59905282,0.0,1.0
2013-05-09,41.79,42.0,41.63,41.74,789100,38.4577373340631,38.6509922955408,38.3104954586515,38.411724247997,857473.457513888,0.0,1.0
2013-05-10,41.84,41.95,41.47,41.79,1067200,38.5037504201292,38.6049792094747,38.1632535832399,38.4577373340631,1159670.09740061,0.0,1.0
2013-05-13,41.8,41.99,41.45,41.68,819600,38.4669399512763,38.6417896783276,38.1448483488135,38.3565085447176,890616.202988699,0.0,1.0
2013-05-14,42.69,42.75,41.79,41.79,923300,39.2859728832533,39.3411885865326,38.4577373340631,38.4577373340631,1003301.53760306,0.0,1.0
2013-05-15,42.93,43.04,42.565,42.61,932600,39.5068356963707,39.6080644857161,39.170940168088,39.2123519455475,1013407.35835439,0.0,1.0
2013-05-16,42.72,43.21,42.6501,42.88,862100,39.3135807348929,39.7645089783409,39.2492544405725,39.4608226103045,936798.717174912,0.0,1.0
2013-05-17,43.36,43.5,42.83,42.83,811100,39.9025482365393,40.0313848775244,39.4148095242384,39.4148095242384,881379.700151455,0.0,1.0
2013-05-20,43.5,43.84,43.16,43.16,703100,40.0313848775244,40.344273862774,39.7184958922748,39.7184958922748,764021.781748846,0.0,1.0
2013-05-21,43.69,43.94,43.24,43.46,1102000,40.2062346045757,40.4363000349063,39.7921168299806,39.9945744086715,1197485.42666367,0.0,1.0
2013-05-22,43.26,43.88,43.0301,43.64,1254300,39.810522064407,40.3810843316269,39.598953894675,40.1602215185096,1362981.82455921,0.0,1.0
2013-05-23,43.11,43.19,42.68,42.9,985600,39.6724828062087,39.7461037439145,39.2767702660401,39.479227844731,1070999.67016308,0.0,1.0
2013-05-24,42.93,43.02,42.51,42.77,615800,39.5068356963707,39.5896592512897,39.1203257734152,39.3595938209591,669157.464373401,0.0,1.0
2013-05-28,43.39,43.79,43.16,43.43,736000,39.930156088179,40.2982607767079,39.7184958922748,39.9669665570319,799772.480965936,0.0,1.0
2013-05-29,42.94,43.3,42.74,43.0,887900,39.5160383135839,39.8473325332599,39.3319859693194,39.5712540168632,964834.219904423,0.0,1.0
2013-05-30,43.5,43.71,43.03,43.08,880900,40.0313848775244,40.2246398390021,39.5988618685029,39.644874954569,957227.688156106,0.0,1.0
2013-05-31,43.15,43.98,43.13,43.33,1055100,39.7092932750616,40.4731105037592,39.6908880406351,39.8749403848996,1146521.66394995,0.0,1.0
2013-06-03,43.34,43.51,42.79,43.27,1028900,39.8841430021128,40.0405874947376,39.3779990553855,39.8197246816203,1118051.50226339,0.0,1.0
2013-06-04,42.97,43.605,42.84,43.3,1177200,39.5436461652235,40.1280123582633,39.4240121414516,39.8473325332599,1279201.31058845,0.0,1.0
2013-06-05,42.67,43.15,42.4,42.82,2092000,39.2675676488268,39.7092932750616,39.0190969840698,39.4056069070252,2273266.34535427,0.0,1.0
2013-06-06,42.54,42.985,42.26,42.59,1418900,39.1479336250549,39.5574500910434,38.8902603430846,39.193946711121,1541843.98538392,0.0,1.0
2013-06-07,43.1,43.26,42.61,42.8,661100,39.6632801889955,39.810522064407,39.2123519455475,39.3872016725987,718382.591258941,0.0,1.0
2013-06-10,42.93,43.32,42.66,43.2,678000,39.5068356963707,39.8657377676864,39.2583650316136,39.7553063611277,736746.932194164,0.0,1.0
2013-06-11,42.54,42.86,41.99,42.17,1171600,39.1479336250549,39.4424173758781,38.6417896783276,38.8074367881656,1273116.0851898,0.0,1.0
2013-06-12,42.22,42.89,42.19,42.77,841400,38.9086655775111,39.5261171629429,38.8810184915962,39.4155288192835,913007.615982917,0.06,1.0
2013-06-13,42.73,42.85,41.97,42.25,975500,39.3786660380637,39.4892543817231,38.6782731948873,38.936312663426,1058520.23935267,0.0,1.0
2013-06-14,42.76,42.78,42.24,42.6,1042300,39.4063131239785,39.4247445145885,38.927096968121,39.2588619990993,1131005.27470763,0.0,1.0
2013-06-17,41.9,43.21,41.68,43.21,1895200,38.6137633277526,39.8210194127014,38.4110180310436,39.8210194127014,2056491.60186692,0.0,1.0
2013-06-18,42.36,42.445,41.835,41.99,1347600,39.0376853117804,39.1160187218725,38.5538613082704,38.6967045854972,1462287.92880744,0.0,1.0
2013-06-19,41.83,42.655,41.82,42.25,956300,38.5492534606179,39.3095483232765,38.540037765313,38.936312663426,1037686.21721472,0.0,1.0
2013-06-20,40.66,41.44,40.619,41.44,758100,37.4710171099384,38.1898413437248,37.4332327591881,38.1898413437248,822618.342853162,0.0,1.0
2013-06-21,40.38,40.87,40.07,40.7,1243000,37.2129776413998,37.6645467113424,36.9272910869462,37.5078798911583,1348785.91236839,0.0,1.0
2013-06-24,40.42,40.725,39.46,39.81,1427300,37.2498404226196,37.5309191294206,36.3651336733441,36.6876830090174,1548770.82278633,0.0,1.0
2013-06-25,40.88,41.08,40.39,40.74,1126800,37.6737624066474,37.8580763127465,37.2221933367047,37.5447426723781,1222696.674221,0.0,1.0
2013-06-26,41.07,41.36,40.94,41.18,1204500,37.8488606174415,38.1161157812851,37.7290565784771,37.950233265796,1307009.35756052,0.0,1.0
2013-06-27,42.0,42.055,41.33,41.44,707900,38.7059202808021,38.7566066049794,38.0884686953703,38.1898413437248,768146.055804977,0.0,1.0
2013-06-28,42.3,42.49,41.7,42.0,1932700,38.9823911399507,39.1574893507448,38.4294494216535,38.7059202808021,2097183.0513551,0.0,1.0
2013-07-01,43.22,43.46,42.44,42.44,1449700,39.8302351080064,40.0514117953253,39.11141087422,39.11141087422,1573077.18194727,0.0,1.0
2013-07-02,43.26,43.91,43.165,43.24,1774200,39.8670978892262,40.4661180840481,39.7795487838291,39.8486664986163,1925193.85818504,0.0,1.0
2013-07-03,43.45,43.67,43.0,43.13,761000,40.0421961000203,40.2449413967293,39.6274898112974,39.7472938502618,825765.148280247,0.0,1.0
2013-07-05,44.15,44.17,43.6,43.65,878800,40.687294771367,40.7057261619769,40.1804315295946,40.2265100061193,953590.554939134,0.0,1.0
2013-07-08,44.23,44.61,44.1,44.32,908200,40.7610203338066,41.1112167553948,40.6412162948422,40.8439615915512,985492.651337872,0.0,1.0
2013-07-09,44.54,44.68,44.26,44.5,814800,41.0467068882602,41.1757266225295,40.7886674197215,41.0098441070404,884143.814479297,0.0,1.0
2013-07-10,44.54,44.8,44.28,44.46,928000,41.0467068882602,41.2863149661889,40.8070988103314,40.9729813258205,1006977.73666763,0.0,1.0
2013-07-11,44.91,45.15,44.72,44.85,1185200,41.3876876145434,41.6088643018623,41.2125894037493,41.3323934427137,1286066.8248906,0.0,1.0
2013-07-12,45.33,45.36,44.75,44.94,731500,41.7747468173514,41.8023939032663,41.2402364896642,41.4153347004583,793754.541349542,0.0,1.0
2013-07-15,45.41,45.56,45.19,45.3,729000,41.8484723797911,41.9867078093654,41.6457270830821,41.7470997314366,791041.778050328,0.0,1.0
2013-07-16,45.13,45.55,45.02,45.49,640900,41.5904329112524,41.9774921140604,41.4890602628979,41.9221979422307,695443.999386084,0.0,1.0
2013-07-17,45.27,45.59,45.19,45.34,756000,41.7194526455217,42.0143548952802,41.6457270830821,41.7839625126564,820339.621681823,0.0,1.0
2013-07-18,45.75,45.78,45.33,45.35,481300,42.1618060201595,42.1894531060743,41.7747468173514,41.7931782079613,522261.190364366,0.0,1.0
2013-07-19,45.81,45.95,45.61,45.73,467000,42.2171001919892,42.3461199262585,42.0327862858901,42.1433746295495,506744.184292872,0.0,1.0
2013-07-22,46.05,46.32,45.745,45.8,552100,42.438276879308,42.6871006525418,42.157198172507,42.2078844966842,599086.646998062,0.0,1.0
2013-07-23,45.94,46.27,45.91,46.14,625600,42.3369042309536,42.641022176017,42.3092571450387,42.5212181370526,678841.887994904,0.0,1.0
2013-07-24,45.78,46.28,45.6,46.19,498100,42.1894531060743,42.650237871322,42.0235705905852,42.5672966135774,540490.959735074,0.0,1.0
2013-07-25,45.64,45.82,45.49,45.67,829900,42.060433371805,42.2263158872941,41.9221979422307,42.0880804577198,900528.90480654,0.0,1.0
2013-07-26,45.76,46.0,45.38,45.38,1128100,42.1710217154644,42.3921984027833,41.8208252938762,41.8208252938762,1224107.31113659,0.0,1.0
2013-07-29,45.73,45.96,45.54,45.68,598300,42.1433746295495,42.3553356215635,41.9682764187554,42.0972961530248,649218.512767507,0.0,1.0
2013-07-30,46.05,46.17,45.75,45.96,526800,42.438276879308,42.5488652229675,42.1618060201595,42.3553356215635,571633.482410033,0.0,1.0
2013-07-31,46.28,46.77,46.19,46.19,1101600,42.650237871322,43.1018069412647,42.5672966135774,42.5672966135774,1195352.02016494,0.0,1.0
2013-08-01,47.7,47.85,46.71,46.74,1962200,43.9588666046253,44.0971020341996,43.0465127694349,43.0741598553498,2129193.65828581,0.0,1.0
2013-08-02,47.78,47.84,47.28,47.38,880400,44.0325921670649,44.0878863388946,43.5718074018173,43.6639643548668,955326.72345063,0.0,1.0
2013-08-05,47.8,48.01,47.5401,47.6,981200,44.0510235576748,44.2445531590788,43.8115076366991,43.8667096515757,1064705.33967487,0.0,1.0
2013-08-06,47.15,47.97,46.995,47.65,1718900,43.4520033628529,44.207690377859,43.3091600856261,43.9127881281005,1865187.53400646,0.0,1.0
2013-08-07,45.55,46.38,44.76,46.0,618203,41.9774921140604,42.7423948243715,41.2494521849691,42.3921984027833,670815.363945195,0.0,1.0
2013-08-08,45.74,46.01,45.35,45.5,727300,42.1525903248545,42.4014140980882,41.7931782079613,41.9314136375356,789197.099006865,0.0,1.0
2013-08-09,45.42,45.91,45.34,45.76,995800,41.857688075096,42.3092571450387,41.7839625126564,42.1710217154644,1080547.87734227,0.0,1.0
2013-08-12,45.76,46.04,45.17,45.17,576500,42.1710217154644,42.4290611840031,41.6272956924722,41.6272956924722,625563.216798374,0.0,1.0
2013-08-13,45.73,45.9,45.415,45.9,527500,42.1433746295495,42.3000414497337,41.8530802274435,42.3000414497337,572393.056133812,0.0,1.0
2013-08-14,44.98,45.83,44.96,45.76,954000,41.4521974816781,42.2355315825991,41.4337660910682,42.1710217154644,1035190.47497944,0.0,1.0
2013-08-15,43.7,44.6,43.6,44.59,1460500,40.2725884826441,41.1020010600899,40.1804315295946,41.0927853647849,1584796.31939987,0.0,1.0
2013-08-16,43.43,44.14,43.31,43.7,1671400,40.0237647094104,40.678079076062,39.913176365751,40.2725884826441,1813645.03132143,0.0,1.0
2013-08-19,43.79,44.04,43.44,43.46,1031600,40.3555297403887,40.5859221230125,40.0329804047153,40.0514117953253,1119394.64778699,0.0,1.0
2013-08-20,44.13,44.29,43.64,43.85,771900,40.6688633807571,40.8163145056363,40.2172943108144,40.4108239122184,837592.796264813,0.0,1.0
2013-08-21,43.78,44.24,43.74,43.93,796700,40.3463140450837,40.7702360291116,40.3094512638639,40.484549474658,864503.408193001,0.0,1.0
2013-08-22,44.23,44.33,43.77,43.95,457800,40.7610203338066,40.8531772868561,40.3370983497788,40.5029808652679,496761.215351771,0.0,1.0
2013-08-23,44.25,44.45,44.1075,44.38,882000,40.7794517244165,40.9637656305156,40.648128066321,40.8992557633809,957062.891962127,0.0,1.0
2013-08-26,44.37,44.66,44.22,44.39,588300,40.890040068076,41.1572952319196,40.7518046385017,40.9084714586859,638367.459570656,0.0,1.0
2013-08-27,43.27,44.15,43.27,44.13,989600,39.8763135845311,40.687294771367,39.8763135845311,40.6688633807571,1073820.22436023,0.0,1.0
2013-08-28,43.45,43.61,43.1,43.28,538900,40.0421961000203,40.1896472248995,39.7196467643469,39.8855292798361,584763.25677822,0.0,1.0
2013-08-29,43.48,43.66,43.32,43.32,844700,40.0698431859351,40.2357257014243,39.9223920610559,39.9223920610559,916588.463537879,0.0,1.0
2013-08-30,42.92,43.52,42.84,43.49,1185200,39.5537642488578,40.106705967155,39.4800386864182,40.0790588812401,1286066.8248906,0.0,1.0
2013-09-03,42.6,43.62,42.234,43.51,2121000,39.2588619990993,40.1988629202045,38.921567550938,40.09749027185,2301508.38305178,0.0,1.0
2013-09-04,43.37,43.48,42.48,42.65,1503700,39.9684705375807,40.0698431859351,39.1482736554399,39.3049404756241,1631672.86921026,0.0,1.0
2013-09-05,43.86,44.03,43.34,43.47,669900,40.4200396075234,40.5767064277076,39.9408234516658,40.0606274906302,726912.053656948,0.0,1.0
2013-09-06,43.98,44.28,43.39,43.88,884100,40.5306279511828,40.8070988103314,39.9869019281906,40.4384709981333,959341.613133465,0.0,1.0
2013-09-09,43.9,44.31,43.87,44.18,1683600,40.4569023887432,40.8347458962462,40.4292553028283,40.7149418572819,1826883.31622158,0.0,1.0
2013-09-10,44.31,44.43,44.06,44.23,1587300,40.8347458962462,40.9453342399057,40.6043535136224,40.7610203338066,1722387.67393592,0.0,1.0
2013-09-11,44.49,44.49,44.09,44.32,1178100,41.0006284117354,41.0006284117354,40.6320005995373,40.8439615915512,1278362.57712084,0.0,1.0
2013-09-12,45.57,47.0,45.17,45.6,4202000,42.0512176765,43.3707972524797,41.6821045083938,42.078901164108,4553617.00755243,0.06,1.0
2013-09-13,45.14,45.93,44.88,45.89,2075700,41.6544210207858,42.3834195277956,41.4144974615168,42.346508210985,2249391.43802394,0.0,1.0
2013-09-16,45.32,45.89,45.13,45.62,1073200,41.8205219464336,42.346508210985,41.6451931915832,42.0973568225133,1163003.75357098,0.0,1.0
2013-09-17,45.47,45.47,45.11,45.26,1703700,41.9589393844735,41.9589393844735,41.6267375331779,41.7651549712177,1846263.04040149,0.0,1.0
2013-09-18,45.78,45.95,45.19,45.36,1469100,42.2450020897558,42.4018751862009,41.7005601667991,41.8574332632443,1592032.06706218,0.0,1.0
2013-09-19,46.02,46.49,45.826,45.94,1729300,42.4664699906195,42.9001779631443,42.287450104088,42.3926473569983,1874005.20970024,0.0,1.0
2013-09-20,46.0,46.52,45.46,46.27,27213500,42.4480143322142,42.9278614507523,41.9497115552708,42.6971657206859,29490684.5395117,0.0,1.0
2013-09-23,46.03,46.19,45.81,45.85,3233500,42.4756978198222,42.6233430870646,42.2726855773638,42.3095968941744,3504074.39169938,0.0,1.0
2013-09-24,46.22,46.41,45.89,45.97,2640200,42.6510265746726,42.8263553295231,42.346508210985,42.4203308446062,2861127.94463111,0.0,1.0
2013-09-25,46.17,46.61,46.02,46.25,2892900,42.6048874286593,43.0109119135762,42.4664699906195,42.6787100622806,3134973.49860744,0.0,1.0
2013-09-26,46.21,46.35,45.82,46.21,1758400,42.64179874547,42.7709883543071,42.2819134065664,42.64179874547,1905540.2537078,0.0,1.0
2013-09-27,45.64,45.99,45.593,45.88,1384600,42.1158124809186,42.4387865030115,42.0724416836661,42.3372803817823,1500461.23480654,0.0,1.0
2013-09-30,46.02,46.1,45.15,45.15,1671500,42.4664699906195,42.5402926242408,41.6636488499885,41.6636488499885,1811368.59308041,0.0,1.0
2013-10-01,45.69,46.38,45.43,46.13,1806800,42.1619516269319,42.7986718419151,41.9220280676629,42.5679761118487,1957990.29253825,0.0,1.0
2013-10-02,45.44,45.58,44.97,45.58,1169000,41.9312558968655,42.0604455057027,41.4975479243407,42.0604455057027,1266820.15274364,0.0,1.0
2013-10-03,44.83,45.42,44.44,45.2,1570900,41.3683583155035,41.9128002384602,41.0084729766,41.7097879960018,1702350.53716424,0.0,1.0
2013-10-04,44.98,45.23,44.67,44.84,1329000,41.5067757535434,41.7374714836097,41.2207130482611,41.3775861447062,1440208.71086082,0.0,1.0
2013-10-07,44.74,44.98,44.39,44.48,894800,41.2853078526796,41.5067757535434,40.9623338305867,41.0453842934106,969675.511270328,0.0,1.0
2013-10-08,43.93,44.91,43.91,44.69,1577700,40.5378536872646,41.4421809491248,40.5193980288592,41.2391687066664,1709719.55088421,0.0,1.0
2013-10-09,43.71,44.155,43.4,43.95,1881300,40.3348414448061,40.7454798443243,40.0487787395238,40.5563093456699,2038724.33991157,0.0,1.0
2013-10-10,45.09,45.15,44.14,44.25,1068700,41.6082818747726,41.6636488499885,40.7316381005203,40.8331442217495,1158127.20037394,0.0,1.0
2013-10-11,45.43,45.56,45.01,45.09,830100,41.9220280676629,42.0419898472974,41.5344592411513,41.6082818747726,899561.513081692,0.0,1.0
2013-10-14,45.61,45.71,44.99,45.11,723100,42.0881289933106,42.1804072853372,41.516003582746,41.6267375331779,783607.91484083,0.0,1.0
2013-10-15,44.93,45.59,44.83,45.43,738600,41.4606366075301,42.0696733349053,41.3683583155035,41.9220280676629,800404.931408431,0.0,1.0
2013-10-16,45.14,45.35,44.93,45.19,896000,41.6544210207858,41.8482054340416,41.4606366075301,41.7005601667991,970975.925456208,0.0,1.0
2013-10-17,45.66,45.71,45.0,45.05,854900,42.1342681393239,42.1804072853372,41.5252314119487,41.5713705579619,926436.739589856,0.0,1.0
2013-10-18,46.07,46.36,45.92,45.92,1584900,42.5126091366328,42.7802161835098,42.374191698593,42.374191698593,1717522.03599949,0.0,1.0
2013-10-21,46.31,46.53,46.19,46.21,1147500,42.7340770374965,42.9370892799549,42.6233430870646,42.64179874547,1243521.06524665,0.0,1.0
2013-10-22,46.87,46.97,46.39,46.39,1026100,43.2508354728452,43.3431137648718,42.8078996711178,42.8078996711178,1111962.49677524,0.0,1.0
2013-10-23,46.72,46.99,46.4,46.78,871600,43.1124180348054,43.3615694232771,42.8171275003204,43.1677850100213,944534.170343336,0.0,1.0
2013-10-24,46.68,46.995,46.665,46.76,768400,43.0755067179948,43.3661833378784,43.0616649741908,43.149329351616,832698.550357755,0.0,1.0
2013-10-25,47.09,47.25,46.69,46.69,1865200,43.4538477153036,43.6014929825461,43.0847345471974,43.0847345471974,2021277.11625102,0.0,1.0
2013-10-28,46.12,47.12,45.98,47.01,1919800,42.5587482826461,43.4815312029116,42.4295586738089,43.3800250816824,2080445.96170851,0.0,1.0
2013-10-29,47.82,48.54,47.29,48.38,621236,44.1274792470975,44.7918829496886,43.6384042993567,44.6442376824462,673220.089315526,0.0,1.0
2013-10-30,47.62,48.4,47.42,48.19,1270600,43.9429226630443,44.6626933408515,43.7583660789913,44.4689089275957,1376921.88714806,0.0,1.0
2013-10-31,47.83,48.11,47.33,47.66,931500,44.1367070763001,44.3950862939745,43.6753156161673,43.979833979855,1009446.51178846,0.0,1.0
2013-11-01,47.8,47.935,47.41,47.85,960700,44.1090235886921,44.233599282928,43.7491382497886,44.1551627347054,1041089.92364484,0.0,1.0
2013-11-04,48.03,48.1965,47.72,47.93,945700,44.3212636603532,44.4749070165774,44.0352009550709,44.2289853683267,1024834.74632136,0.0,1.0
2013-11-05,47.91,48.06,47.34,47.76,767300,44.2105297099214,44.3489471479612,43.68454344537,44.0721122718815,831506.504020699,0.0,1.0
2013-11-06,48.38,48.65,47.9,48.0,1012600,44.6442376824462,44.8933890709178,44.2013018807187,44.2935801727453,1097332.8371841,0.0,1.0
2013-11-07,47.94,49.03,47.92,48.61,2126800,44.2382131975293,45.2440465806187,44.219757539124,44.8564777541072,2304767.40877261,0.0,1.0
2013-11-08,48.53,48.55,47.83,47.99,878300,44.782655120486,44.8011107788913,44.1367070763001,44.2843523435426,951794.816214493,0.0,1.0
2013-11-11,48.65,48.74,48.26,48.61,684600,44.8933890709178,44.9764395337417,44.5335037320143,44.8564777541072,741886.293043884,0.0,1.0
2013-11-12,48.71,48.72,48.34,48.52,1044800,44.9487560461338,44.9579838753364,44.6073263656355,44.7734272912833,1132227.28450518,0.0,1.0
2013-11-13,49.07,49.08,48.39,48.43,917000,45.2809578974294,45.290185726632,44.6534655116488,44.6903768284594,993733.173709086,0.0,1.0
2013-11-14,49.1,49.31,48.83,49.12,574900,45.3086413850373,45.5024257982931,45.0594899965656,45.3270970434426,623006.762884792,0.0,1.0
2013-11-15,49.25,49.32,48.98,49.07,822200,45.4470588230772,45.5116536274957,45.1979074346055,45.2809578974294,891000.453024657,0.0,1.0
2013-11-18,49.03,49.6,48.88,49.56,913700,45.2440465806187,45.7700328451701,45.1056291425789,45.7331215283595,990157.034697921,0.0,1.0
2013-11-19,48.6,49.11,48.42,49.04,953800,44.8472499249046,45.31786921424,44.6811489992568,45.2532744098214,1033612.54207604,0.0,1.0
2013-11-20,48.45,48.83,48.33,48.81,1019800,44.7088324868647,45.0594899965656,44.5980985364329,45.0410343381603,1105135.32229938,0.0,1.0
2013-11-21,49.33,49.35,48.45,48.66,563500,45.5208814566984,45.5393371151037,44.7088324868647,44.9026169001205,610652.828118942,0.0,1.0
2013-11-22,49.75,49.77,49.27,49.5,911400,45.9084502832099,45.9269059416152,45.4655144814825,45.6777545531435,987664.574174986,0.0,1.0
2013-11-25,49.44,49.96,49.3177,49.83,1007000,45.6223875779276,46.1022346964657,45.5095312267791,45.9822729168312,1091264.23765,0.0,1.0
2013-11-26,49.38,49.91,49.37,49.55,1082600,45.5670206027117,46.0560955504524,45.557792773509,45.7238936991568,1173190.33136037,0.0,1.0
2013-11-27,49.49,49.58,49.27,49.43,499200,45.6685267239409,45.7515771867648,45.4655144814825,45.613159748725,540972.301325601,0.0,1.0
2013-11-29,49.22,49.7,49.11,49.51,609200,45.4193753354692,45.8623111371966,45.31786921424,45.6869823823462,660176.935031162,0.0,1.0
2013-12-02,48.84,49.35,48.76,49.16,784300,45.0687178257683,45.5393371151037,44.994895192147,45.3640083602533,849929.03832065,0.0,1.0
2013-12-03,48.72,48.9,48.506,48.59,861300,44.9579838753364,45.1240848009842,44.7605083303996,44.8380220957019,933372.281914544,0.0,1.0
2013-12-04,49.13,49.33,48.1311,48.48,863700,45.3916918478612,45.5764738215957,44.4687982800447,44.7911504332244,934831.447618744,0.06,1.0
2013-12-05,48.9,49.18,48.77,48.85,658300,45.1791925780666,45.4378873412948,45.0590842951393,45.132997084633,712515.389565149,0.0,1.0
2013-12-06,49.48,49.51,49.11,49.34,871500,45.7150603018965,45.7427775979566,45.3732136504878,45.5857129202824,943273.829570144,0.0,1.0
2013-12-09,49.38,49.792,49.29,49.68,1039600,45.6226693150293,46.0033201809222,45.5395174268488,45.8998422756309,1125217.98418947,0.0,1.0
2013-12-10,49.16,49.56,49.1,49.23,811500,45.4194091439214,45.7889730913902,45.3639745518011,45.4840828347284,878332.429943973,0.0,1.0
2013-12-11,48.61,49.25,48.565,49.13,1028600,44.9112587161517,45.5025610321019,44.8696827720615,45.3916918478612,1113312.06092467,0.0,1.0
2013-12-12,48.98,49.01,48.39,48.54,995500,45.2531053675604,45.2808226636206,44.7079985450439,44.8465850253447,1077486.05546423,0.0,1.0
2013-12-13,49.28,49.51,48.98,48.98,1231500,45.5302783281621,45.7427775979566,45.2531053675604,45.2531053675604,1332922.22732717,0.0,1.0
2013-12-16,49.83,49.98,49.41,49.41,1359700,46.0384287559317,46.1770152362325,45.6503866110894,45.6503866110894,1471680.3511951,0.0,1.0
2013-12-17,50.12,50.29,49.56,49.8,1703500,46.3063626178466,46.4634272955209,45.7889730913902,46.0107114598716,1843794.57105306,0.0,1.0
2013-12-18,51.24,51.29,49.87,50.13,1544200,47.3411416707594,47.387337164193,46.0753851506786,46.3156017165334,1671375.15504557,0.0,1.0
2013-12-19,51.37,51.47,51.02,51.21,929500,47.4612499536868,47.553640940554,47.1378814996515,47.3134243746992,1006050.51587544,0.0,1.0
2013-12-20,52.03,52.345,51.44,51.5,1797300,48.0710304670104,48.3620620756421,47.5259236444938,47.5813582366142,1945319.62580197,0.0,1.0
2013-12-23,52.06,52.29,51.98,52.29,846800,48.0987477630705,48.3112470328651,48.0248349735768,48.3112470328651,916539.620057372,0.0,1.0
2013-12-24,52.55,52.67,52.05,52.05,412800,48.5514635987199,48.6623327829605,48.0895086643838,48.0895086643838,446796.829428062,0.0,1.0
2013-12-26,52.57,52.66,52.09,52.61,370700,48.5699417960933,48.6530936842738,48.1264650591307,48.6068981908402,401229.614023698,0.0,1.0
2013-12-27,52.45,52.89,52.33,52.53,339800,48.4590726118527,48.8655929540684,48.348203427612,48.5329854013464,367784.793216219,0.0,1.0
2013-12-30,52.52,52.63,52.25,52.45,466600,48.5237463026597,48.6253763882137,48.2742906381182,48.4590726118527,505027.617759529,0.0,1.0
2013-12-31,52.67,52.82,52.465,52.64,474900,48.6623327829605,48.8009192632614,48.4729312598828,48.6346154869004,514011.17804115,0.0,1.0
2014-01-02,52.09,52.52,51.9,52.43,570200,48.1264650591307,48.5237463026597,47.950922184083,48.4405944144792,617159.767780719,0.0,1.0
2014-01-03,52.17,52.6,52.01,52.09,673200,48.2003778486245,48.5976590921535,48.0525522696369,48.1264650591307,728642.503805647,0.0,1.0
2014-01-06,51.88,52.73,51.69,52.6,659100,47.9324439867096,48.7177673750809,47.7569011116619,48.5976590921535,713381.274893496,0.0,1.0
2014-01-07,52.1,52.5,51.78,52.0,1032000,48.1357041578174,48.5052681052863,47.8400529998423,48.0433131709502,1116992.07357016,0.0,1.0
2014-01-08,51.98,52.25,51.64,52.14,944500,48.0248349735768,48.2742906381182,47.7107056182283,48.1726605525643,1022285.86578199,0.0,1.0
2014-01-09,52.19,52.24,51.82,52.23,909300,48.2188560459979,48.2650515394315,47.8770093945892,48.2558124407448,984186.911334633,0.0,1.0
2014-01-10,52.53,52.55,51.88,52.25,593600,48.5329854013464,48.5514635987199,47.9324439867096,48.2742906381182,642486.913634927,0.0,1.0
2014-01-13,51.66,52.6,51.54,52.29,605300,47.7291838156017,48.5976590921535,47.618314631361,48.3112470328651,655150.486562029,0.0,1.0
2014-01-14,52.24,52.25,51.4,51.74,780700,48.2650515394315,48.2742906381182,47.4889672497469,47.8030966050955,844995.844802539,0.0,1.0
2014-01-15,52.76,52.85,52.22,52.22,609000,48.745484671141,48.8286365593215,48.2465733420581,48.2465733420581,659155.206205644,0.0,1.0
2014-01-16,52.6,53.16,52.52,52.69,816700,48.5976590921535,49.1150486186099,48.5237463026597,48.680810980334,883960.684578241,0.0,1.0
2014-01-17,52.02,52.54,51.82,52.35,1185700,48.0617913683237,48.5422245000332,47.8770093945892,48.3666816249855,1283350.2922792,0.0,1.0
2014-01-21,52.12,52.49,51.57,52.36,1039300,48.1541823551909,48.4960290065996,47.6460319274212,48.3759207236722,1124893.27719134,0.0,1.0
2014-01-22,52.09,52.32,51.79,51.93,549000,48.1264650591307,48.3389643289253,47.8492920985291,47.9786394801432,594213.806579472,0.0,1.0
2014-01-23,51.37,51.93,51.11,51.84,725400,47.4612499536868,47.9786394801432,47.221033387832,47.8954875919627,785141.521480416,0.0,1.0
2014-01-24,49.63,51.17,49.62,50.82,1320200,45.8536467821973,47.2764679799524,45.8444076835106,46.9530995259171,1428927.26310787,0.0,1.0
2014-01-27,49.39,50.1,49.36,49.88,1465900,45.631908413716,46.2878844204732,45.6041911176558,46.0846242493653,1586626.62853342,0.0,1.0
2014-01-28,49.9,50.18,49.5,49.57,1570000,46.1031024467388,46.361797209967,45.7335384992699,45.798212190077,1699299.95688483,0.0,1.0
2014-01-29,49.74,50.66,48.59,50.46,2043000,45.9552768677512,46.8052739469296,44.8927805187783,46.6204919731952,2211254.65727115,0.0,1.0
2014-01-30,50.06,50.36,49.81,50.22,964600,46.2509280257263,46.5281009863279,46.0199505585583,46.3987536047138,1044041.23465675,0.0,1.0
2014-01-31,49.42,49.84,49.27,49.52,841300,45.6596257097762,46.0476678546184,45.5210392294753,45.7520166966434,910586.658424971,0.0,1.0
2014-02-03,47.66,49.72,47.63,49.6,1225900,44.0335443409132,45.9367986703778,44.0058270448531,45.8259294861371,1326861.03002873,0.0,1.0
2014-02-04,48.09,48.29,47.39,47.78,1453100,44.4308255844422,44.6156075581767,43.7840886763717,44.1444135251539,1572772.46327984,0.0,1.0
2014-02-05,47.94,48.12,47.53,47.92,1154800,44.2922391041414,44.4585428805024,43.9134360579858,44.273760906768,1249905.47147172,0.0,1.0
2014-02-06,48.75,48.9,48.01,48.01,834900,45.0406060977658,45.1791925780666,44.3569127949485,44.3569127949485,903659.575798181,0.0,1.0
2014-02-07,49.66,49.71,48.97,49.1,628200,45.8813640782575,45.9275595716911,45.2438662688737,45.3639745518011,679936.454086018,0.0,1.0
2014-02-10,49.44,49.74,49.12,49.63,717000,45.6781039071496,45.9552768677512,45.3824527491745,45.8536467821973,776049.725532753,0.0,1.0
2014-02-11,50.02,50.15,49.45,49.63,712000,46.2139716309794,46.3340799139068,45.6873430058363,45.8536467821973,770637.942230572,0.0,1.0
2014-02-12,50.72,50.84,50.12,50.22,780800,46.8607085390499,46.9715777232906,46.3063626178466,46.3987536047138,845104.080468582,0.0,1.0
2014-02-13,51.22,51.25,50.16,50.36,768100,47.322663473386,47.3503807694461,46.3433190125935,46.5281009863279,831358.150881042,0.0,1.0
2014-02-14,51.38,51.415,50.92,51.16,615300,47.4704890523735,47.502825897777,47.0454905127843,47.2672288812656,665974.053166392,0.0,1.0
2014-02-18,51.45,51.72,51.12,51.55,1275900,47.5351627431806,47.784618407722,47.2302724865187,47.6275537300478,1380978.86305054,0.0,1.0
2014-02-19,51.61,51.95,51.35,51.35,1329100,47.6829883221681,47.9971176775166,47.4427717563133,47.4427717563133,1438560.23738575,0.0,1.0
2014-02-20,52.26,52.37,51.62,51.62,894700,48.283529736805,48.3851598223589,47.6922274208548,47.6922274208548,968384.504092264,0.0,1.0
2014-02-21,52.35,52.72,52.18,52.285,1101600,48.3666816249855,48.7085282763941,48.2096169473112,48.3066274835218,1192324.09713651,0.0,1.0
2014-02-24,52.86,53.37,52.4,52.5,725200,48.8378756580082,49.309069691031,48.4128771184191,48.5052681052863,784925.05014833,0.0,1.0
2014-02-25,52.89,53.47,52.72,52.79,785700,48.8655929540684,49.4014606778982,48.7085282763941,48.7732019672012,850407.62810472,0.0,1.0
2014-02-26,52.69,53.17,52.57,53.0,836200,48.680810980334,49.1242877172966,48.5699417960933,48.9672230396223,905066.639456747,0.0,1.0
2014-02-27,53.0,53.03,52.57,52.67,749500,48.9672230396223,48.9949403356825,48.5699417960933,48.6623327829605,811226.31699693,0.0,1.0
2014-02-28,53.24,53.57,52.84,53.08,569800,49.1889614081036,49.4938516647654,48.8193974606348,49.0411358291161,616726.825116545,0.0,1.0
2014-03-03,52.61,52.96,52.18,52.77,549600,48.6068981908402,48.9302666448755,48.2096169473112,48.7547237698277,594863.220575734,0.0,1.0
2014-03-04,53.73,53.8,53.19,53.19,641000,49.641677243753,49.70635093456,49.14276591467,49.14276591467,693790.619339601,0.0,1.0
2014-03-05,53.62,53.99,53.57,53.81,611300,49.5400471581991,49.8818938096077,49.4938516647654,49.7155900332468,661644.626524646,0.0,1.0
2014-03-06,53.75,53.92,53.55,53.8,473200,49.6601554411264,49.8172201188007,49.475373467392,49.70635093456,512171.171718408,0.0,1.0
2014-03-07,54.15,54.4,53.77,53.93,715800,50.0297193885953,50.2606968557633,49.6786336384999,49.8264592174874,774750.897540229,0.0,1.0
2014-03-10,53.62,54.08,53.375,53.96,710000,49.5400471581991,49.9650456977882,49.3136892403744,49.8541765135476,768473.228909699,0.0,1.0
2014-03-11,52.97,53.76,52.75,53.66,515800,48.9395057435622,49.6693945398131,48.7362455724543,49.5770035529459,558279.56545299,0.0,1.0
2014-03-12,53.23,53.255,52.12,52.53,804300,49.1797223094169,49.2028200561337,48.1541823551909,48.5329854013464,870539.461988833,0.0,1.0
2014-03-13,52.73,53.68,52.49,53.48,899000,48.7732019672012,49.6519150692084,48.5512112887994,49.4669228372069,971932.702550024,0.06,1.0
2014-03-14,52.62,53.16,52.5003,52.58,705500,48.6714562396004,49.1709352660045,48.5607383887474,48.6344577932,762734.729309278,0.0,1.0
2014-03-17,53.65,53.71,52.97,53.01,516500,49.6241662344082,49.6796639040086,48.995192645603,49.0321910920033,558401.825213668,0.0,1.0
2014-03-18,53.9,53.96,53.65,53.68,436700,49.8554065244101,49.9109041940105,49.6241662344082,49.6519150692084,472127.932373299,0.0,1.0
2014-03-19,53.02,53.96,52.6,53.91,745200,49.0414407036034,49.9109041940105,48.6529570164002,49.8646561360102,805655.450434124,0.0,1.0
2014-03-20,53.03,53.155,52.715,52.76,697000,49.0506903152035,49.1663104602044,48.7593275498011,48.8009508020014,753545.15425736,0.0,1.0
2014-03-21,52.92,53.78,52.9,53.51,1424600,48.9489445876026,49.7444111852092,48.9304453644025,49.4946716720071,1540172.77870163,0.0,1.0
2014-03-24,52.49,53.21,52.16,53.04,570100,48.5512112887994,49.2171833240048,48.2459741059969,49.0599399268035,616350.204364592,0.0,1.0
2014-03-25,52.68,53.14,52.405,52.82,951100,48.7269539092008,49.1524360428043,48.4725895901987,48.8564484716019,1028259.3919859,0.0,1.0
2014-03-26,51.73,53.17,51.73,52.86,903100,47.8482408071936,49.1801848776045,47.8482408071936,48.8934469180022,976365.321104479,0.0,1.0
2014-03-27,51.32,51.82,51.18,51.59,729400,47.4690067315905,47.9314873115943,47.3395121691894,47.7187462447925,788573.652102321,0.0,1.0
2014-03-28,51.33,51.68,51.18,51.29,1029900,47.4782563431905,47.8019927491932,47.3395121691894,47.4412578967902,1113452.15834958,0.0,1.0
2014-03-31,51.49,51.89,51.21,51.76,1419800,47.6262501287918,47.9962345927948,47.3672610039896,47.8759896419938,1534983.37161348,0.0,1.0
2014-04-01,52.51,52.52,51.43,51.72,926900,48.5697105119995,48.5789601235996,47.5707524591913,47.8389911955935,1002096.13124985,0.0,1.0
2014-04-02,52.84,53.09,52.4875,52.51,732400,48.874947694802,49.1061879848039,48.5488988858993,48.5697105119995,791817.031532412,0.0,1.0
2014-04-03,52.69,53.06,52.34,53.0,733200,48.7362035208009,49.0784391500037,48.4124671147982,49.0229414804032,792681.932713768,0.0,1.0
2014-04-04,51.4,53.0,51.39,53.0,828900,47.5430036243911,49.0229414804032,47.533754012791,49.0229414804032,896145.736533609,0.0,1.0
2014-04-07,50.49,51.3,50.35,51.29,975700,46.7012889687841,47.4505075083903,46.5717944063831,47.4412578967902,1054855.10331264,0.0,1.0
2014-04-08,50.63,50.97,50.06,50.45,1097000,46.8307835311852,47.1452703255878,46.3035556699809,46.6642905223838,1185995.7449359,0.0,1.0
2014-04-09,50.77,51.07,50.51,50.9,1278800,46.9602780935863,47.2377664415886,46.7197881919843,47.0805230443873,1382544.5383993,0.0,1.0
2014-04-10,49.7,51.16,49.65,50.81,980800,45.9705696523781,47.3210129459892,45.9243215943778,46.9972765399866,1060368.84834379,0.0,1.0
2014-04-11,50.32,50.6,49.5,49.58,1609800,46.5440455715829,46.803034696385,45.7855774203766,45.8595743131772,1740397.40218579,0.0,1.0
2014-04-14,50.56,51.232,50.08,50.89,1055600,46.7660362499847,47.3876101495098,46.322054893181,47.0712734327872,1141237.10880067,0.0,1.0
2014-04-15,50.76,50.99,49.77,50.75,858000,46.9510284819862,47.163769548788,46.0353169335787,46.9417788703861,927606.517005473,0.0,1.0
2014-04-16,51.59,51.68,51.05,51.23,820000,47.7187462447925,47.8019927491932,47.2192672183884,47.3857602271898,886523.710891012,0.0,1.0
2014-04-17,52.03,52.26,51.53,51.69,827000,48.1257291551959,48.3384702219976,47.6632485751921,47.8112423607933,894091.596227886,0.0,1.0
2014-04-21,51.96,52.15,51.68,52.08,473600,48.0609818739953,48.2367244943968,47.8019927491932,48.1719772131962,512021.499363395,0.0,1.0
2014-04-22,52.02,52.31,51.79,51.92,601600,48.1164795435958,48.384718279998,47.903738476794,48.023983427595,650405.688380528,0.0,1.0
2014-04-23,51.79,52.28,51.665,52.04,581500,47.903738476794,48.3569694451978,47.7881183317931,48.1349787667959,628675.046198932,0.0,1.0
2014-04-24,51.92,52.17,51.32,51.98,496100,48.023983427595,48.2552237175969,47.4690067315905,48.0794810971955,536346.845089063,0.0,1.0
2014-04-25,51.49,51.87,51.04,51.87,860800,47.6262501287918,47.9777353695946,47.2100176067883,47.9777353695946,930633.671140222,0.0,1.0
2014-04-28,51.78,51.93,50.96,51.6,1243700,47.894488865194,48.0332330391951,47.1360207139877,47.7279958563926,1344596.99906726,0.0,1.0
2014-04-29,52.26,52.44,51.82,52.17,1038300,48.3384702219976,48.504963230799,47.9314873115943,48.2552237175969,1122533.62075383,0.0,1.0
2014-04-30,52.72,52.77,51.72,52.25,1188800,48.7639523556011,48.8102004136015,47.8389911955935,48.3292206103975,1285243.15549663,0.0,1.0
2014-05-01,52.75,53.27,52.45,52.55,1191000,48.7917011904013,49.2726809936053,48.5142128423991,48.6067089583998,1287621.63374536,0.0,1.0
2014-05-02,52.7,53.33,52.56,52.64,796800,48.745453132401,49.3281786632058,48.6159585699999,48.6899554628005,861441.576631656,0.0,1.0
2014-05-05,52.95,53.025,52.08,52.43,969700,48.9766934224029,49.0460655094034,48.1719772131962,48.4957136191989,1048368.34445246,0.0,1.0
2014-05-06,52.51,53.53,52.26,53.03,1153700,48.5697105119995,49.5131708952073,48.3384702219976,49.0506903152035,1247295.61616459,0.0,1.0
2014-05-07,53.02,53.09,52.23,52.56,1118800,49.0414407036034,49.1061879848039,48.3107213871974,48.6159585699999,1209564.30212788,0.0,1.0
2014-05-08,53.13,53.71,52.92,52.95,969700,49.1431864312042,49.6796639040086,48.9489445876026,48.9766934224029,1048368.34445246,0.0,1.0
2014-05-09,52.97,53.2,52.69,53.13,739800,48.995192645603,49.2079337124048,48.7362035208009,49.1431864312042,799817.367459964,0.0,1.0
2014-05-12,53.61,53.64,53.08,53.13,805000,49.5871677880079,49.6149166228081,49.0969383732038,49.1431864312042,870306.813740566,0.0,1.0
2014-05-13,53.35,53.91,53.33,53.74,455400,49.3466778864059,49.8646561360102,49.3281786632058,49.7074127388089,492344.997487521,0.0,1.0
2014-05-14,52.79,53.44,52.66,53.13,648200,48.8286996368016,49.4299243908066,48.7084546860007,49.1431864312042,700786.182194578,0.0,1.0
2014-05-15,52.32,52.76,51.67,52.59,636400,48.3939678915981,48.8009508020014,47.7927431375931,48.6437074048001,688028.889769561,0.0,1.0
2014-05-16,52.73,52.83,52.11,52.3,899100,48.7732019672012,48.8656980832019,48.1997260479965,48.3754686683979,972040.815197693,0.0,1.0
2014-05-19,52.65,52.86,52.44,52.57,686100,48.6992050744006,48.8934469180022,48.504963230799,48.6252081816,741760.87566137,0.0,1.0
2014-05-20,51.63,52.74,51.4,52.63,798100,47.7557446911928,48.7824515788013,47.5430036243911,48.6807058512004,862847.041051362,0.0,1.0
2014-05-21,52.15,52.22,51.7201,51.84,408900,48.2367244943968,48.3014717755973,47.8390836917095,47.9499865347944,442072.61632114,0.0,1.0
2014-05-22,52.36,52.64,52.15,52.15,532800,48.4309663379984,48.6899554628005,48.2367244943968,48.2367244943968,576024.186783818,0.0,1.0
2014-05-23,52.49,52.76,52.2,52.51,787400,48.5512112887994,48.8009508020014,48.2829725523972,48.5697105119995,851278.98775071,0.0,1.0
2014-05-27,52.76,52.93,52.59,52.92,497100,48.8009508020014,48.9581941992027,48.6437074048001,48.9489445876026,537427.971565759,0.0,1.0
2014-05-28,52.84,53.22,52.78,52.9,759200,48.874947694802,49.2264329356049,48.8194500252016,48.9304453644025,820791.221107874,0.0,1.0
2014-05-29,53.06,53.08,52.55,52.86,509800,49.0784391500037,49.0969383732038,48.6067089583998,48.8934469180022,551158.277819802,0.0,1.0
2014-05-30,53.08,53.33,52.75,53.33,564900,49.0969383732038,49.3281786632058,48.7917011904013,49.3281786632058,610728.346685772,0.0,1.0
2014-06-02,52.94,53.17,52.6,53.06,762000,48.9674438108028,49.1801848776045,48.6529570164002,49.0784391500037,823818.375242623,0.0,1.0
2014-06-03,52.96,53.12,52.75,52.9,777000,48.9859430340029,49.1339368196042,48.7917011904013,48.9304453644025,840035.272393069,0.0,1.0
2014-06-04,52.85,52.98,52.62,52.78,717700,48.8841973064021,49.0044422572031,48.6714562396004,48.8194500252016,775924.472324975,0.0,1.0
2014-06-05,53.27,53.42,52.62,52.92,696700,49.2726809936053,49.4114251676064,48.6714562396004,48.9489445876026,753220.816314351,0.0,1.0
2014-06-06,53.8,53.8,53.301,53.42,566900,49.7629104084093,49.7629104084093,49.3013547895655,49.4114251676064,612890.599639165,0.0,1.0
2014-06-09,54.2,54.5,53.65,53.68,906800,50.1328948724124,50.4103832204147,49.6241662344082,49.6519150692084,980365.489068255,0.0,1.0
2014-06-10,54.09,54.27,53.855,54.03,587600,50.0311491448115,50.1976421536129,49.8137832722097,49.9756514752111,635269.917706779,0.0,1.0
2014-06-11,53.8,54.01,53.7,53.77,566600,49.7629104084093,49.9571522520109,49.6704142924086,49.7351615736091,612566.261696156,0.0,1.0
2014-06-12,53.25,53.86,53.08,53.65,458500,49.3374282748058,49.9026082043388,49.1799191141163,49.7080380646635,494860.106287048,0.09,1.0
2014-06-13,53.27,53.45,52.97,53.27,468800,49.3559587642987,49.5227331697347,49.0780014219054,49.3559587642987,505976.92001607,0.0,1.0
2014-06-16,53.03,53.36,52.83,53.1,617500,49.1335928903841,49.4393459670167,48.9482879954553,49.1984496036092,666469.172589426,0.0,1.0
2014-06-17,53.27,53.3233,52.77,52.81,512500,49.3559587642987,49.4053425187973,48.8926965269766,48.9297575059624,553142.430691629,0.0,1.0
2014-06-18,53.45,53.5,52.84,53.29,747700,49.5227331697347,49.5690593934669,48.9575532402017,49.3744892537916,806994.332542694,0.0,1.0
2014-06-19,53.53,53.59,53.01,53.52,623100,49.5968551277062,49.6524465961849,49.1150624008912,49.5875898829598,672513.265490642,0.0,1.0
2014-06-20,54.08,54.15,53.5,53.96,1245000,50.1064435887605,50.1713003019856,49.5690593934669,49.9952606518032,1343731.36821674,0.0,1.0
2014-06-23,53.72,54.24,53.7,54.07,345700,49.7728947778886,50.2546875047036,49.7543642883957,50.0971783440141,373114.8064197,0.0,1.0
2014-06-24,53.23,54.22,53.2,53.69,675700,49.3188977853129,50.2361570152107,49.2911020510736,49.7450990436493,729284.56666992,0.0,1.0
2014-06-25,53.27,53.45,52.96,52.97,487300,49.3559587642987,49.5227331697347,49.068736177159,49.0780014219054,525944.012636158,0.0,1.0
2014-06-26,52.82,53.34,52.51,53.24,763200,48.9390227507088,49.4208154775238,48.6518001635691,49.3281630300594,823723.518251417,0.0,1.0
2014-06-27,52.92,53.22,52.6,52.74,766000,49.0316751981732,49.3096325405665,48.7351873662871,48.8649007927373,826745.564702026,0.0,1.0
2014-06-30,52.28,52.97,52.24,52.78,2007800,48.4386995344009,49.0780014219054,48.4016385554152,48.901961771723,2167023.16554664,0.0,1.0
2014-07-01,52.79,52.91,52.23,52.51,2705100,48.9112270164695,49.0224099534268,48.3923733106687,48.6518001635691,2919620.66197839,0.0,1.0
2014-07-02,52.56,52.77,52.27,52.62,1009600,48.6981263873013,48.8926965269766,48.4294342896545,48.75371785578,1089663.60590491,0.0,1.0
2014-07-03,53.14,53.27,52.61,52.82,410100,49.235510582595,49.3559587642987,48.7444526110335,48.9390227507088,442621.874783682,0.0,1.0
2014-07-07,52.76,53.06,52.69,53.04,595400,48.8834312822302,49.1613886246234,48.8185745690051,49.1428581351305,642616.591675699,0.0,1.0
2014-07-08,52.62,52.75,52.3,52.66,622800,48.75371785578,48.8741660374837,48.4572300238938,48.7907788347657,672189.474799505,0.0,1.0
2014-07-09,52.52,52.92,52.34,52.71,699200,48.6610654083155,49.0316751981732,48.4942910028796,48.8371050584979,754648.170808951,0.0,1.0
2014-07-10,52.17,52.33,51.94,52.15,608000,48.3367818421901,48.4850257581331,48.1236812130219,48.3182513526972,656215.800703434,0.0,1.0
2014-07-11,52.24,52.43,51.82,52.23,786500,48.4016385554152,48.5776782055976,48.0124982760646,48.3923733106687,848871.261929689,0.0,1.0
2014-07-14,52.55,52.805,52.39,52.64,676300,48.6888611425549,48.9251248835891,48.5406172266118,48.7722483452728,729932.148052192,0.0,1.0
2014-07-15,52.86,52.98,52.55,52.66,1164400,48.9760837296946,49.0872666666519,48.6888611425549,48.7907788347657,1256739.60253138,0.0,1.0
2014-07-16,52.85,53.15,52.66,53.0,626900,48.9668184849481,49.2447758273414,48.7907788347657,49.1057971561448,676614.614245039,0.0,1.0
2014-07-17,51.67,52.65,51.603,52.55,877700,47.8735196048679,48.7815135900193,47.8114424650668,48.6888611425549,947303.632035206,0.0,1.0
2014-07-18,52.13,52.15,51.68,51.77,679000,48.2997208632043,48.3182513526972,47.8827848496144,47.9661720523324,732846.264272421,0.0,1.0
2014-07-21,51.96,52.195,51.71,51.88,481300,48.1422117025148,48.3599449540562,47.9105805838537,48.0680897445432,519468.198813426,0.0,1.0
2014-07-22,52.16,52.4,52.05,52.24,685400,48.3275165974436,48.5498824713582,48.2255989052327,48.4016385554152,739753.799016668,0.0,1.0
2014-07-23,51.88,52.25,51.81,52.25,408000,48.0680897445432,48.4109038001616,48.0032330313181,48.4109038001616,440355.339945726,0.0,1.0
2014-07-24,51.78,52.13,51.61,51.96,513400,47.9754372970788,48.2997208632043,47.8179281363893,48.1422117025148,554113.802765039,0.0,1.0
2014-07-25,51.55,51.7599,51.23,51.68,484700,47.7623366679106,47.9568141551385,47.4658488360245,47.8827848496144,523137.826646308,0.0,1.0
2014-07-28,51.44,51.63,50.89,51.52,616300,47.6604189756998,47.8364586258822,47.1508305146454,47.7345409336713,665174.009824879,0.0,1.0
2014-07-29,50.74,51.54,50.72,51.37,1090100,47.0118518434488,47.7530714231642,46.9933213539559,47.5955622624747,1176547.44135989,0.0,1.0
2014-07-30,50.18,50.99,49.895,50.86,1587400,46.492998137648,47.2434829621099,46.2289386623744,47.1230347804061,1713284.47703394,0.0,1.0
2014-07-31,48.69,50.01,48.6,49.82,1831400,45.1124766704281,46.3354889769585,45.0290894677101,46.1594493267761,1976634.23915834,0.0,1.0
2014-08-01,48.54,48.77,47.96,48.57,390743,44.9734979992315,45.1865986283996,44.4361138039378,45.0012937334708,421729.820089247,0.0,1.0
2014-08-04,49.11,49.25,48.41,48.74,373950,45.5016169497787,45.6313303762289,44.8530498175277,45.1588028941603,403605.096501726,0.0,1.0
2014-08-05,50.97,51.6,50.16,50.8,3538000,47.224952472617,47.8086628916428,46.4744676481551,47.0674433119274,3818571.55080387,0.0,1.0
2014-08-06,50.85,51.035,50.41,50.66,1383900,47.1137695356597,47.2851765634688,46.7060987668162,46.9377298854772,1493646.45821296,0.0,1.0
2014-08-07,50.49,51.26,50.44,51.17,1114000,46.7802207247877,47.4936445702638,46.7338945010555,47.4102573675458,1202342.76642044,0.0,1.0
2014-08-08,51.69,51.735,50.58,50.77,1196100,47.8920500943608,47.9337436957198,46.8636079275057,47.0396475776881,1290953.48556148,0.0,1.0
2014-08-11,51.43,51.91,51.28,51.76,977900,47.6511537309533,48.0958854787825,47.5121750597567,47.9569068075859,1055449.72287482,0.0,1.0
2014-08-12,51.28,51.65,51.0,51.21,767200,47.5121750597567,47.854989115375,47.2527482068563,47.4473183465316,828040.727466571,0.0,1.0
2014-08-13,51.59,51.63,51.34,51.56,1042600,47.7993976468964,47.8364586258822,47.5677665282353,47.7716019126571,1125280.58192994,0.0,1.0
2014-08-14,51.53,51.76,51.48,51.66,887000,47.7438061784177,47.9569068075859,47.6974799546855,47.8642543601215,957341.14346044,0.0,1.0
2014-08-15,51.41,51.83,50.98,51.78,562800,47.6326232414604,48.021763520811,47.2342177173634,47.9754372970788,607431.336572193,0.0,1.0
2014-08-18,52.39,52.39,51.7125,51.8,795500,48.5406172266118,48.5406172266118,47.9128968950403,47.9939677865717,858584.982663787,0.0,1.0
2014-08-19,52.69,52.71,52.22,52.38,614400,48.8185745690051,48.8371050584979,48.3831080659223,48.5313519818653,663123.335447681,0.0,1.0
2014-08-20,53.15,53.235,52.66,52.74,802500,49.2447758273414,49.3235304076862,48.7907788347657,48.8649007927373,866140.098790307,0.0,1.0
2014-08-21,53.12,53.22,52.8,53.17,489600,49.2169800931021,49.3096325405665,48.9204922612159,49.2633063168343,528426.407934871,0.0,1.0
2014-08-22,52.95,53.13,52.71,53.06,483900,49.0594709324126,49.2262453378485,48.8371050584979,49.1613886246234,522274.384803276,0.0,1.0
2014-08-25,53.18,53.27,52.95,53.18,378000,49.2725715615807,49.3559587642987,49.0594709324126,49.2725715615807,407976.27083207,0.0,1.0
2014-08-26,52.92,53.2,52.9,53.11,378800,49.0316751981732,49.2911020510736,49.0131447086804,49.2077148483556,408839.712675101,0.0,1.0
2014-08-27,52.83,53.08,52.5701,52.97,565500,48.9482879954553,49.1799191141163,48.7074842844952,49.0780014219054,610345.452792421,0.0,1.0
2014-08-28,52.97,53.0,52.32,52.55,546000,49.0780014219054,49.1057971561448,48.4757605133867,48.6888611425549,589299.057868546,0.0,1.0
2014-08-29,52.94,53.2,52.855,53.15,569900,49.0502056876661,49.2911020510736,48.9714511073214,49.2447758273414,615094.382929092,0.0,1.0
2014-09-02,52.87,53.34,52.67,53.13,792700,48.985348974441,49.4208154775238,48.8000440795122,49.2262453378485,855562.936213179,0.0,1.0
2014-09-03,52.78,53.33,52.635,53.14,779000,48.901961771723,49.4115502327774,48.7676157228996,49.235510582595,840776.494651277,0.0,1.0
2014-09-04,52.9,53.44,52.7,52.97,618900,49.0131447086804,49.5134679249882,48.8278398137515,49.0780014219054,667980.195814729,0.0,1.0
2014-09-05,53.15,53.27,52.45,52.76,1330700,49.2447758273414,49.3559587642987,48.5962086950904,48.8834312822302,1436227.57565142,0.0,1.0
2014-09-08,53.02,53.49,52.8698,53.19,521000,49.1243276456377,49.5597941487204,48.9851636695461,49.2818368063272,562316.500273831,0.0,1.0
2014-09-09,52.42,53.0099,52.39,52.92,526300,48.5684129608511,49.1149697484438,48.5406172266118,49.0316751981732,568036.802483911,0.0,1.0
2014-09-10,52.78,52.935,52.41,52.44,454500,48.901961771723,49.0455730652929,48.5591477161047,48.586943450344,490542.897071894,0.0,1.0
2014-09-11,52.68,52.8,52.4,52.58,331500,48.8093093242586,48.9204922612159,48.5498824713582,48.7166568767942,357788.713705903,0.0,1.0
2014-09-12,52.1,52.51,51.97,52.47,480700,48.3553123316829,48.7358435803584,48.2346560821029,48.6987185804876,517925.927728743,0.09,1.0
2014-09-15,51.77,52.08,51.63,52.0,531700,48.0490310827491,48.3367498317475,47.9190935832013,48.262499832006,572875.422869507,0.0,1.0
2014-09-16,51.72,51.88,51.51,51.77,674600,48.0026248329106,48.1511248323937,47.807718583589,48.0490310827491,726841.75337177,0.0,1.0
2014-09-17,51.78,52.16,51.54,51.88,993900,48.0583123327167,48.4109998314891,47.8355623334921,48.1511248323937,1070868.69059621,0.0,1.0
2014-09-18,51.95,52.13,51.77,51.97,1060200,48.2160935821675,48.383156081586,48.0490310827491,48.2346560821029,1142303.0342792,0.0,1.0
2014-09-19,52.16,52.49,52.0,52.26,1144800,48.4109998314891,48.717281080423,48.262499832006,48.503812331166,1233454.549748,0.0,1.0
2014-09-22,51.45,52.03,51.25,52.02,779109,47.7520310837829,48.2903435819091,47.566406084429,48.2810623319414,839444.043326009,0.0,1.0
2014-09-23,50.76,51.54,50.72,51.41,999857,47.111624836012,47.8355623334921,47.0744998361412,47.7149060839121,1077287.00711687,0.0,1.0
2014-09-24,51.33,51.37,50.55,50.78,1004575,47.6406560841705,47.6777810840413,46.9167185866904,47.1301873359474,1082370.37413793,0.0,1.0
2014-09-25,50.58,51.19,50.4,51.09,692451,46.9445623365935,47.5107185846228,46.777499837175,47.4179060849459,746075.15411212,0.0,1.0
2014-09-26,52.01,52.05,50.58,50.64,1586986,48.2717810819737,48.3089060818445,46.9445623365935,47.0002498363997,1709883.91167574,0.0,1.0
2014-09-29,50.98,51.42,50.8,51.39,1772021,47.3158123353013,47.7241873338798,47.1487498358828,47.6963435839767,1909248.222134,0.0,1.0
2014-09-30,50.21,51.07,50.18,50.87,1213717,46.6011560877889,47.3993435850105,46.5733123378858,47.2137185856566,1307708.55674047,0.0,1.0
2014-10-01,49.33,50.13,49.27,49.98,2408185,45.7844060906318,46.5269060880473,45.7287185908257,46.3876873385319,2594677.4501091,0.0,1.0
2014-10-02,49.29,49.5,48.64,49.25,1378396,45.7472810907611,45.9421873400826,45.143999842861,45.7101560908903,1485140.47655001,0.0,1.0
2014-10-03,50.09,50.22,49.48,49.67,1080432,46.4897810881766,46.6104373377566,45.9236248401472,46.0999685895334,1164101.82223387,0.0,1.0
2014-10-06,50.18,50.46,50.015,50.18,859751,46.5733123378858,46.8331873369812,46.4201717134189,46.5733123378858,926331.046995453,0.0,1.0
2014-10-07,48.51,49.67,48.495,49.57,1047319,45.023343593281,46.0999685895334,45.0094217183294,46.0071560898565,1128424.51571238,0.0,1.0
2014-10-08,49.52,49.52,48.02,48.45,1287214,45.960749840018,45.960749840018,44.568562344864,44.9676560934748,1386897.24388481,0.0,1.0
2014-10-09,48.4,49.45,48.38,49.37,1180819,44.9212498436364,45.8957810902442,44.902687343701,45.8215310905026,1272262.90005144,0.0,1.0
2014-10-10,47.41,48.48,47.41,48.48,1590420,44.0024060968347,44.9954998433779,44.0024060968347,44.9954998433779,1713583.84434855,0.0,1.0
2014-10-13,46.3,47.57,46.24,47.48,1538876,42.9721873504207,44.1509060963178,42.9164998506146,44.0673748466086,1658048.22125962,0.0,1.0
2014-10-14,46.12,46.98,45.9,46.63,2169519,42.8051248510022,43.6033123482239,42.600937351713,43.2784685993546,2337528.89702545,0.0,1.0
2014-10-15,46.63,46.86,45.12,45.54,2044322,43.2784685993546,43.4919373486116,41.8769998542329,42.266812352876,2202636.50598352,0.0,1.0
2014-10-16,47.41,47.59,45.75,45.75,1451163,44.0024060968347,44.1694685962532,42.4617186021976,42.4617186021976,1563542.63170507,0.0,1.0
2014-10-17,48.83,48.96,47.91,47.99,1929466,45.3203435922472,45.4409998418272,44.4664685952194,44.5407185949609,2078885.93316219,0.0,1.0
2014-10-20,49.27,49.3,48.32,48.71,1447958,45.7287185908257,45.7565623407288,44.8469998438948,45.2089685926349,1560089.43303985,0.0,1.0
2014-10-21,50.47,50.52,49.67,49.81,1355206,46.8424685869489,46.8888748367874,46.0999685895334,46.2299060890811,1460154.61787718,0.0,1.0
2014-10-22,49.65,50.61,49.62,50.57,1716020,46.081406089598,46.9724060864966,46.053562339695,46.9352810866258,1848910.4441462,0.0,1.0
2014-10-23,50.83,51.04,50.1,50.36,902731,47.1765935857859,47.3714998351074,46.4990623381442,46.7403748373043,972639.464665062,0.0,1.0
2014-10-24,51.33,51.39,50.45,50.78,986439,47.6406560841705,47.6963435839767,46.8239060870135,47.1301873359474,1062829.90268944,0.0,1.0
2014-10-27,51.28,51.33,50.585,51.02,1200629,47.5942498343321,47.6406560841705,46.9492029615774,47.352937335172,1293607.00786984,0.0,1.0
2014-10-28,51.58,51.61,50.07,50.17,1488644,47.8726873333629,47.900531083266,46.4712185882412,46.5640310879181,1603926.2008692,0.0,1.0
2014-10-29,50.87,51.72,50.36,51.54,1006334,47.2137185856566,48.0026248329106,46.7403748373043,47.8355623334921,1084265.59299974,0.0,1.0
2014-10-30,51.23,51.52,50.6,50.6,869538,47.5478435844936,47.8169998335567,46.9631248365289,46.9631248365289,936875.962857074,0.0,1.0
2014-10-31,52.15,52.15,51.405,51.99,1595889,48.4017185815214,48.4017185815214,47.7102654589282,48.2532185820383,1719476.36962158,0.0,1.0
2014-11-03,51.99,52.4,51.46,52.13,1139669,48.2532185820383,48.6337498307137,47.7613123337506,48.383156081586,1227926.19956041,0.0,1.0
2014-11-04,51.32,52.0,51.26,52.0,838591,47.6313748342028,48.262499832006,47.5756873343967,48.262499832006,903532.393717442,0.0,1.0
2014-11-05,51.39,51.78,51.24,51.71,1106746,47.6963435839767,48.0583123327167,47.5571248344613,47.9933435829429,1192453.60684434,0.0,1.0
2014-11-06,52.17,52.18,51.2375,51.64,1328936,48.4202810814568,48.4295623314245,47.5548045219694,47.928374833169,1431850.24067428,0.0,1.0
2014-11-07,52.01,52.09,51.68,51.96,1463360,48.2717810819737,48.3460310817152,47.9654998330398,48.2253748321352,1576684.18057236,0.0,1.0
2014-11-10,52.22,52.36,51.82,52.0,1201388,48.4666873312953,48.596624830843,48.0954373325875,48.262499832006,1294424.78565046,0.0,1.0
2014-11-11,52.31,52.375,51.97,52.35,985203,48.5502185810045,48.6105467057945,48.2346560821029,48.5873435808753,1061498.18551309,0.0,1.0
2014-11-12,52.22,52.34,51.84,51.95,1830225,48.4666873312953,48.5780623309076,48.1139998325229,48.2160935821675,1971959.60282367,0.0,1.0
2014-11-13,50.32,51.17,46.92,48.5,9870562,46.7032498374335,47.4921560846874,43.5476248484177,45.0140623433133,10634948.9932475,0.0,1.0
2014-11-14,51.7,51.86,49.99,50.02,2331111,47.9840623329752,48.1325623324583,46.3969685884996,46.4248123384027,2511634.75621734,0.0,1.0
2014-11-17,51.06,51.56,50.59,51.31,1771874,47.3900623350428,47.8541248334275,46.9538435865612,47.6220935842352,1909089.83829507,0.0,1.0
2014-11-18,50.71,51.61,50.59,51.0,2650888,47.0652185861735,47.900531083266,46.9538435865612,47.3343748352367,2856175.63283751,0.0,1.0
2014-11-19,51.0,51.11,50.3,50.69,942195,47.3343748352367,47.4364685848813,46.6846873374981,47.0466560862382,1015159.5994932,0.0,1.0
2014-11-20,50.92,51.22,50.63,50.76,695060,47.2601248354951,47.5385623345259,46.990968586432,47.111624836012,748886.197892948,0.0,1.0
2014-11-21,51.63,51.87,51.3,51.68,780999,47.9190935832013,48.141843582426,47.6128123342675,47.9654998330398,841480.406969463,0.0,1.0
2014-11-24,51.68,51.95,51.45,51.68,950817,47.9654998330398,48.2160935821675,47.7520310837829,47.9654998330398,1024449.29649524,0.0,1.0
2014-11-25,51.94,52.21,51.745,51.95,1012008,48.2068123321998,48.4574060813276,48.0258279578298,48.2160935821675,1090378.99369442,0.0,1.0
2014-11-26,51.7,52.0,51.5,51.98,1292764,47.9840623329752,48.262499832006,47.7984373336213,48.2439373320706,1392877.04188542,0.0,1.0
2014-11-28,50.96,51.43,50.81,51.27,727858,47.2972498353659,47.7334685838475,47.1580310858505,47.5849685843644,784224.110473865,0.0,1.0
2014-12-01,50.65,51.09,50.39,50.71,1324362,47.0095310863674,47.4179060849459,46.7682185872074,47.0652185861735,1426922.02516891,0.0,1.0
2014-12-02,51.08,51.21,50.53,50.71,741360,47.4086248349782,47.5292810845582,46.8981560867551,47.0652185861735,798771.719952113,0.0,1.0
2014-12-03,51.9,52.21,50.74,51.23,929646,48.2532185820383,48.5414362652836,47.1747266060236,47.6302964924436,999904.852315074,0.09,1.0
2014-12-04,51.74,51.96,51.5,51.72,687256,48.1044610681053,48.3090026497632,47.8813247972057,48.0858663788636,739196.004912244,0.0,1.0
2014-12-05,51.52,51.85,51.37,51.77,888127,47.8999194864473,48.2067318589342,47.760459317135,48.1323531019677,955248.01566621,0.0,1.0
2014-12-08,50.99,51.63,50.74,51.51,780788,47.407160221544,48.0021902772763,47.1747266060236,47.8906221418265,839796.771921121,0.0,1.0
2014-12-09,51.07,51.11,50.39,50.44,655117,47.4815389785105,47.5187283569938,46.849319544295,46.8958062673991,704628.070398942,0.0,1.0
2014-12-10,49.72,50.79,49.48,50.71,1208809,46.2263974547003,47.2212133291277,46.0032611838007,47.1468345721611,1300165.85304743,0.0,1.0
2014-12-11,49.64,50.39,49.52,49.92,820534,46.1520186977338,46.849319544295,46.040450562284,46.4123443471166,882546.612462697,0.0,1.0
2014-12-12,48.59,49.76,48.51,49.57,1894936,45.175797512548,46.2635868331836,45.1014187555815,46.086937285388,2038147.53274528,0.0,1.0
2014-12-15,48.66,49.07,48.367,48.97,1197262,45.2408789248937,45.6220700543472,44.9684667275038,45.529096608139,1287746.17789185,0.0,1.0
2014-12-16,48.73,49.65,48.49,48.5,1363724,45.3059603372394,46.1613160423546,45.0828240663398,45.0921214109607,1466788.69679267,0.0,1.0
2014-12-17,50.11,50.25,48.53,48.79,1541696,46.5889938949121,46.7191567196036,45.1200134448231,45.3617444049643,1658211.09454001,0.0,1.0
2014-12-18,52.29,52.32,50.48,50.81,2425783,48.6158150222502,48.6437070561126,46.9329956458824,47.2398080183693,2609113.78348685,0.0,1.0
2014-12-19,52.36,52.98,52.23,52.385,2938274,48.6808964345959,49.2573318010865,48.5600309545253,48.7041397961479,3160336.76262924,0.0,1.0
2014-12-22,53.14,53.26,52.25,52.37,1180632,49.4060893150196,49.5176574504694,48.5786256437669,48.6901937792167,1269859.35033169,0.0,1.0
2014-12-23,53.79,53.85,53.15,53.29,1243836,50.0104167153727,50.0662007830976,49.4153866596404,49.5455494843318,1337840.05081953,0.0,1.0
2014-12-24,53.98,54.16,53.52,53.77,606374,50.1870662631682,50.3544184663429,49.7593884106106,49.991822026131,652201.273299407,0.0,1.0
2014-12-26,53.98,54.25,53.9,54.12,453646,50.1870662631682,50.4380945679302,50.1126875062016,50.3172290878596,487930.714092594,0.0,1.0
2014-12-29,53.92,54.15,53.48,53.72,984505,50.1312821954433,50.3451211217221,49.7221990321273,49.9453353030269,1058909.87174521,0.0,1.0
2014-12-30,53.28,53.72,53.26,53.68,589005,49.536252139711,49.9453353030269,49.5176574504694,49.9081459245437,633519.59513389,0.0,1.0
2014-12-31,52.63,53.77,52.58,53.54,753197,48.9319247393579,49.991822026131,48.8854380162538,49.7779830998522,810120.556694868,0.0,1.0
2015-01-02,52.62,52.87,51.93,52.76,651703,48.9226273947371,49.1550610102575,48.2811106159008,49.0527902194285,700956.054205892,0.0,1.0
2015-01-05,51.04,52.1597,50.86,52.02,867428,47.4536469446481,48.4946706218409,47.2862947414734,48.3647867174881,932984.669684976,0.0,1.0
2015-01-06,50.06,51.12,49.66,51.04,1419267,46.5425071718081,47.5280257016146,46.1706133869754,47.4536469446481,1526529.41015253,0.0,1.0
2015-01-07,50.21,50.62,50.04,50.49,1207080,46.6819673411203,47.0631584705738,46.5239124825664,46.9422929905032,1298306.18228065,0.0,1.0
2015-01-08,51.45,51.46,50.54,50.64,1590272,47.8348380741016,47.8441354187224,46.9887797136073,47.0817531598154,1710458.27046079,0.0,1.0
2015-01-09,50.99,51.72,50.96,51.6,1082554,47.407160221544,48.0858663788636,47.3792681876816,47.9742982434138,1164369.0151876,0.0,1.0
2015-01-12,49.72,50.93,49.6,50.91,1501264,46.2263974547003,47.3513761538191,46.1148293192505,47.3327814645775,1614723.40891687,0.0,1.0
2015-01-13,49.72,50.44,49.1,49.99,1149334,46.2263974547003,46.8958062673991,45.6499620882097,46.4774257594623,1236195.97516764,0.0,1.0
2015-01-14,49.1,49.43,48.5,48.99,1028691,45.6499620882097,45.9567744606966,45.0921214109607,45.5476912973807,1106435.26937441,0.0,1.0
2015-01-15,48.33,49.472,48.29,49.37,1153025,44.9340665524068,45.995823308104,44.8968771739235,45.9009903929717,1240165.9258907,0.0,1.0
2015-01-16,48.56,48.6,47.86,48.13,2000940,45.1479054786856,45.1850948571688,44.4970913552284,44.7481196599904,2152162.88263632,0.0,1.0
2015-01-20,48.46,48.97,48.08,48.81,1355573,45.0549320324774,45.529096608139,44.7016329368864,45.380339094206,1458021.67746357,0.0,1.0
2015-01-21,49.15,49.25,48.27,48.3,953434,45.6964488113137,45.7894222575219,44.8782824846819,44.9061745185443,1025490.65231515,0.0,1.0
2015-01-22,49.29,49.58,48.64,49.23,1048849,45.8266116360052,46.0962346300089,45.2222842356521,45.7708275682803,1128116.72878258,0.0,1.0
2015-01-23,48.83,49.32,48.61,49.12,1027732,45.3989337834476,45.8545036698676,45.1943922017896,45.6685567774513,1105403.79206652,0.0,1.0
2015-01-26,49.58,49.62,48.51,48.9,1282683,46.0962346300089,46.1334240084921,45.1014187555815,45.4640151957933,1379622.94860845,0.0,1.0
2015-01-27,49.0,49.35,48.505,49.02,1421781,45.5569886420015,45.8823957037301,45.0967700832711,45.5755833312431,1529233.40801701,0.0,1.0
2015-01-28,48.75,50.2,48.64,49.47,2427121,45.3245550264811,46.6726699964995,45.2222842356521,45.9939638391799,2610552.90406866,0.0,1.0
2015-01-29,49.14,49.31,48.06,48.72,1538542,45.6871514666929,45.8452063252468,44.6830382476447,45.2966629926186,1654818.72808632,0.0,1.0
2015-01-30,47.9,49.14,47.85,48.69,1687657,44.5342807337117,45.6871514666929,44.4877940106076,45.2687709587562,1815203.23149188,0.0,1.0
2015-02-02,49.52,49.58,47.96,48.18,1589160,46.040450562284,46.0962346300089,44.5900648014366,44.7946063830945,1709262.23003705,0.0,1.0
2015-02-03,50.45,50.78,49.84,49.84,1527013,46.9051036120199,47.2119159845069,46.3379655901501,46.3379655901501,1642418.41329732,0.0,1.0
2015-02-04,49.51,50.318,49.37,50.2,992692,46.0311532176631,46.7823786630251,45.9009903929717,46.6726699964995,1067715.61180746,0.0,1.0
2015-02-05,49.69,50.18,49.61,49.65,1169631,46.1985054208378,46.6540753072579,46.1241266638713,46.1613160423546,1258026.93962878,0.0,1.0
2015-02-06,49.61,50.14,49.43,49.73,1084138,46.1241266638713,46.6168859287746,45.9567744606966,46.2356947993211,1166072.72744589,0.0,1.0
2015-02-09,49.85,50.02,49.39,49.39,866199,46.3472629347709,46.5053177933248,45.9195850822133,45.9195850822133,931662.786878516,0.0,1.0
2015-02-10,50.03,50.17,49.39,50.11,782177,46.5146151379456,46.644777962637,45.9195850822133,46.5889938949121,841290.746874883,0.0,1.0
2015-02-11,49.9,50.16,49.69,50.0,1015315,46.393749657875,46.6354806180162,46.1985054208378,46.4867231040832,1092048.36585999,0.0,1.0
2015-02-12,50.61,50.74,50.0,50.14,974022,47.053861125953,47.1747266060236,46.4867231040832,46.6168859287746,1047634.60936919,0.0,1.0
2015-02-13,51.41,51.46,50.9,51.09,1144604,47.7976486956183,47.8441354187224,47.3234841199566,47.5001336677522,1231108.50106303,0.0,1.0
2015-02-17,51.5,51.6,51.08,51.31,1149154,47.8813247972057,47.9742982434138,47.4908363231313,47.7046752494101,1236002.37150192,0.0,1.0
2015-02-18,51.38,51.65,51.25,51.37,554411,47.7697566617558,48.0207849665179,47.6488911816852,47.760459317135,596311.121735427,0.0,1.0
2015-02-19,51.26,51.68,51.18,51.18,717335,47.658188526306,48.0486770003803,47.5838097693395,47.5838097693395,771548.253029039,0.0,1.0
2015-02-20,51.62,51.63,50.67,51.18,940599,47.9928929326554,48.0021902772763,47.1096451936779,47.5838097693395,1011685.63537379,0.0,1.0
2015-02-23,52.41,52.42,51.5,51.59,1304836,48.7273831577,48.7366805023208,47.8813247972057,47.965000898793,1403450.18197829,0.0,1.0
2015-02-24,52.6,52.72,52.22,52.3,988779,48.9040327054955,49.0156008409453,48.5507336099044,48.625112366871,1063506.88323001,0.0,1.0
2015-02-25,52.95,52.98,52.62,52.67,1289742,49.2294397672241,49.2573318010865,48.9226273947371,48.9691141178412,1387215.43903222,0.0,1.0
2015-02-26,53.27,53.305,52.68,52.88,1801870,49.5269547950902,49.5594955012631,48.978411462462,49.1643583548783,1938047.98411542,0.0,1.0
2015-02-27,53.14,53.49,53.07,53.24,1990176,49.4060893150196,49.7314963767482,49.3410079026739,49.4990627612277,2140585.3834266,0.0,1.0
2015-03-02,53.75,53.81,52.91,53.14,1098459,49.9732273368894,50.0290114046143,49.1922503887408,49.4060893150196,1181476.05020531,0.0,1.0
2015-03-03,53.54,53.74,53.34,53.43,1182911,49.7779830998522,49.9639299922686,49.5920362074359,49.6757123090233,1272310.58785481,0.0,1.0
2015-03-04,52.86,53.29,52.73,53.28,761078,49.1457636656367,49.5455494843318,49.0248981855661,49.536252139711,818597.170525396,0.0,1.0
2015-03-05,52.92,53.11,52.59,52.99,1278981,49.2015477333616,49.3781972811571,48.8947353608747,49.2666291457073,1375641.16655026,0.0,1.0
2015-03-06,52.02,52.71,51.89,52.44,723738,48.3647867174881,49.0063034963245,48.2439212374175,48.7552751915624,778435.165648867,0.0,1.0
2015-03-09,52.21,52.33,51.88,52.07,789045,48.5414362652836,48.6530044007334,48.2346238927967,48.4112734405922,848677.802297808,0.0,1.0
2015-03-10,51.44,51.7,51.23,51.55,1124602,47.8255407294807,48.067271689622,47.6302964924436,47.9278115203097,1209594.83149848,0.0,1.0
2015-03-11,51.46,51.57,51.16,51.44,740597,47.8441354187224,47.9464062095514,47.5652150800979,47.8255407294807,796568.30009486,0.0,1.0
2015-03-12,52.16,52.18,51.61,51.64,590655,48.4949495421795,48.5135442314212,47.9835955880346,48.0114876218971,635294.295402939,0.0,1.0
2015-03-13,51.91,51.99,51.5,51.91,978781,48.3461920282465,48.4206997408695,47.9643400010536,48.3461920282465,1050931.20219923,0.09,1.0
2015-03-16,52.95,53.0,51.95,52.0,1311742,49.3147922923454,49.3613596127348,48.383445884558,48.4300132049474,1408436.20486628,0.0,1.0
2015-03-17,52.8,52.84,52.21,52.61,838354,49.1750903311773,49.2123441874888,48.6255959505827,48.9981345136977,900152.717603361,0.0,1.0
2015-03-18,53.72,53.94,52.33,52.67,1019332,50.0319290263418,50.236825236055,48.7373575195172,49.0540152981649,1094471.39268145,0.0,1.0
2015-03-19,53.1,53.42,52.73,53.34,773239,49.4544942535135,49.7525251040055,49.1098960826322,49.6780173913825,830237.807903231,0.0,1.0
2015-03-20,53.8,53.85,53.21,53.25,1855850,50.1064367389648,50.1530040593541,49.5569423583702,49.5941962146817,1992652.77074386,0.0,1.0
2015-03-23,53.66,54.0,53.37,54.0,878346,49.9760482418745,50.2927060205222,49.7059577836161,50.2927060205222,943092.701765652,0.0,1.0
2015-03-24,53.21,53.794,53.21,53.57,680883,49.5569423583702,50.100848660518,49.5569423583702,49.8922270651736,731073.845678471,0.0,1.0
2015-03-25,52.0,53.46,51.98,53.37,1569076,48.4300132049474,49.789778960317,48.4113862767916,49.7059577836161,1684739.41261831,0.0,1.0
2015-03-26,51.85,52.0,51.55,51.75,1938692,48.2903112437792,48.4300132049474,48.010907321443,48.1971766030005,2081601.41467196,0.0,1.0
2015-03-27,51.81,51.955,51.49,51.73,1332062,48.2530573874677,48.3881026165969,47.9550265369758,48.1785496748447,1430254.08039583,0.0,1.0
2015-03-30,52.97,53.04,52.01,52.04,1337159,49.3334192205012,49.3986134690463,48.4393266690252,48.4672670612588,1435726.80242212,0.0,1.0
2015-03-31,52.54,52.79,52.41,52.72,1136795,48.9329402651526,49.1657768670994,48.8118652321402,49.1005826185543,1220593.1010145,0.0,1.0
2015-04-01,52.28,52.545,52.04,52.19,1607967,48.6907901991278,48.9375969971915,48.4672670612588,48.606969022427,1726497.23728464,0.0,1.0
2015-04-02,52.4,52.83,52.17,52.43,648744,48.8025517680623,49.2030307234109,48.5883420942712,48.830492160296,696565.740282595,0.0,1.0
2015-04-06,52.92,53.12,52.07,52.21,1008046,49.2868519001118,49.4731211816693,48.4952074534925,48.6255959505827,1082353.45256204,0.0,1.0
2015-04-07,53.04,53.2,52.82,52.91,1034822,49.3986134690463,49.5476288942923,49.1937172593331,49.2775384360339,1111103.22791535,0.0,1.0
2015-04-08,53.2,53.22,52.74,53.02,844473,49.5476288942923,49.566255822448,49.1192095467101,49.3799865408905,906722.775692205,0.0,1.0
2015-04-09,53.4,53.52,52.97,53.11,640342,49.7338981758498,49.8456597447843,49.3334192205012,49.4638077175914,687544.392339717,0.0,1.0
2015-04-10,53.52,53.61,53.21,53.61,1043807,49.8456597447843,49.9294809214851,49.5569423583702,49.9294809214851,1120750.55132249,0.0,1.0
2015-04-13,52.89,53.63,52.82,53.43,645467,49.2589115078782,49.9481078496409,49.1937172593331,49.7618385680834,693047.178367716,0.0,1.0
2015-04-14,52.99,53.135,52.645,52.81,957054,49.3520461486569,49.4870913777861,49.0307316379703,49.1844037952552,1027602.61058356,0.0,1.0
2015-04-15,53.31,53.5,53.07,53.18,1300550,49.6500769991489,49.8270328166285,49.4265538612799,49.5290019661365,1396419.19389548,0.0,1.0
2015-04-16,52.81,53.07,52.56,53.05,850884,49.1844037952552,49.4265538612799,48.9515671933083,49.4079269331242,913606.358370352,0.0,1.0
2015-04-17,51.71,52.43,51.55,52.43,940713,48.159922746689,48.830492160296,48.010907321443,48.830492160296,1010057.04444043,0.0,1.0
2015-04-20,52.06,52.4,51.96,51.97,804918,48.4858939894146,48.8025517680623,48.3927593486359,48.4020728127137,864252.004699521,0.0,1.0
2015-04-21,52.07,52.335,51.65,52.21,935982,48.4952074534925,48.7420142515561,48.1040419622217,48.6255959505827,1004977.30186512,0.0,1.0
2015-04-22,52.35,52.43,51.58,52.09,830058,48.755984447673,48.830492160296,48.0388477136766,48.5138343816482,891245.183381256,0.0,1.0
2015-04-23,52.69,52.77,52.16,52.25,708611,49.0726422263207,49.1471499389437,48.5790286301933,48.6628498068942,760845.797090054,0.0,1.0
2015-04-24,52.33,52.72,51.95,52.71,473654,48.7373575195172,49.1005826185543,48.383445884558,49.0912691544764,508569.095279205,0.0,1.0
2015-04-27,52.25,52.66,52.16,52.44,930250,48.6628498068942,49.0447018340871,48.5790286301933,48.8398056243738,998822.771228534,0.0,1.0
2015-04-28,52.31,52.32,51.95,52.1,1119834,48.7187305913615,48.7280440554393,48.383445884558,48.5231478457261,1202381.83197628,0.0,1.0
2015-04-29,52.4,52.68,51.23,51.83,1867209,48.8025517680623,49.0633287622428,47.712876470951,48.2716843156235,2004849.0920106,0.0,1.0
2015-04-30,52.42,52.67,52.13,52.19,2227830,48.8211786962181,49.0540152981649,48.5510882379597,48.606969022427,2392053.03351364,0.0,1.0
2015-05-01,52.73,52.84,52.3,52.6,1080649,49.1098960826322,49.2123441874888,48.7094171272836,48.9888210496198,1160308.33529196,0.0,1.0
2015-05-04,53.28,53.57,52.81,52.81,1346117,49.6221366069153,49.8922270651736,49.1844037952552,49.1844037952552,1445345.13554189,0.0,1.0
2015-05-05,52.88,53.7,52.75,53.05,1564728,49.2495980438003,50.013302098186,49.1285230107879,49.4079269331242,1680070.90263787,0.0,1.0
2015-05-06,52.27,53.13,51.97,53.03,1255788,48.68147673505,49.4824346457472,48.4020728127137,49.3893000049684,1348357.59229835,0.0,1.0
2015-05-07,52.29,52.6,52.0,52.17,775046,48.7001036632057,48.9888210496198,48.4300132049474,48.5883420942712,832178.009728127,0.0,1.0
2015-05-08,52.91,53.05,52.62,52.89,762822,49.2775384360339,49.4079269331242,49.0074479777756,49.2589115078782,819052.925551296,0.0,1.0
2015-05-11,52.87,53.03,52.67,52.84,709376,49.2402845797224,49.3893000049684,49.0540152981649,49.2123441874888,761667.188565453,0.0,1.0
2015-05-12,53.29,53.47,52.57,52.71,1227819,49.6314500709932,49.7990924243949,48.9608806573862,49.0912691544764,1318326.87572915,0.0,1.0
2015-05-13,54.34,54.81,53.6,53.61,1997693,50.60936379917,51.0470966108301,49.9201674574073,49.9294809214851,2144951.63485498,0.0,1.0
2015-05-14,55.22,55.35,54.43,54.67,1064180,51.4289486380229,51.5500236710353,50.6931849758708,50.9167081137398,1142625.33371242,0.0,1.0
2015-05-15,55.38,55.46,54.96,55.37,1409531,51.5779640632689,51.6524717758919,51.1867985719982,51.5686505991911,1513433.6571379,0.0,1.0
2015-05-18,55.38,55.56,55.06,55.1,1469756,51.5779640632689,51.7456064166707,51.2799332127769,51.3171870690884,1578098.10368155,0.0,1.0
2015-05-19,54.96,55.48,54.72,55.35,670335,51.1867985719982,51.6710987040477,50.9632754341292,51.5500236710353,719748.306747089,0.0,1.0
2015-05-20,54.94,55.05,54.68,54.95,744132,51.1681716438424,51.2706197486991,50.9260215778177,51.1774851079203,798985.204407237,0.0,1.0
2015-05-21,54.95,55.21,54.8,54.92,640881,51.1774851079203,51.4196351739451,51.0377831467522,51.1495447156867,688123.124372711,0.0,1.0
2015-05-22,54.75,55.06,54.65,54.9,705443,50.9912158263628,51.2799332127769,50.8980811855841,51.130917787531,757444.270038991,0.0,1.0
2015-05-26,53.9,54.5,53.71,54.5,738029,50.1995713797435,50.758379224416,50.0226155622639,50.758379224416,792432.325747943,0.0,1.0
2015-05-27,54.37,54.46,53.83,53.83,750832,50.6373041914036,50.7211253681045,50.1343771311984,50.1343771311984,806179.090531645,0.0,1.0
2015-05-28,54.17,54.34,53.91,54.26,617872,50.4510349098461,50.60936379917,50.2088848438214,50.534856086547,663418.030964275,0.0,1.0
2015-05-29,53.76,54.21,53.38,54.12,1621541,50.0691828826533,50.4882887661576,49.715271247694,50.4044675894567,1741071.83582982,0.0,1.0
2015-06-01,53.7,53.99,53.35,53.99,683102,50.013302098186,50.2833925564444,49.6873308554604,50.2833925564444,733456.417814302,0.0,1.0
2015-06-02,54.04,54.34,53.22,53.49,745668,50.3299598768337,50.60936379917,49.566255822448,49.8177193525507,800634.429644116,0.0,1.0
2015-06-03,54.12,54.36,53.89,54.03,738066,50.4044675894567,50.6279907273257,50.1902579156656,50.3206464127559,792472.05317878,0.0,1.0
2015-06-04,53.3,53.81,52.99,53.79,1164334,49.640763535071,50.1157502030426,49.3520461486569,50.0971232748869,1250162.12041452,0.0,1.0
2015-06-05,53.88,53.94,53.23,53.37,1077805,50.1809444515878,50.236825236055,49.5755692865259,49.7059577836161,1157254.6916893,0.0,1.0
2015-06-08,53.99,54.13,53.649,53.81,1247888,50.2833925564444,50.4137810535346,49.9658034313889,50.1157502030426,1339875.24895763,0.0,1.0
2015-06-09,53.74,54.21,53.73,54.01,572048,50.0505559544975,50.4882887661576,50.0412424904196,50.3020194846001,614216.144730707,0.0,1.0
2015-06-10,54.52,54.61,53.82,54.0,532032,50.7770061525717,50.8608273292726,50.1250636671205,50.2927060205222,571250.39142409,0.0,1.0
2015-06-11,54.82,54.98,54.37,54.59,1097338,51.056410074908,51.2054255001539,50.6373041914036,50.8422004011168,1178227.55402782,0.0,1.0
2015-06-12,54.76,55.29,54.42,54.59,1075093,51.0843504671416,51.5787753347016,50.7671722502163,50.9257613586789,1152448.68813332,0.09,1.0
2015-06-15,54.08,54.22,53.88,54.16,757813,50.449994033291,50.5805968284956,50.2634186115703,50.5246242019793,812339.581506321,0.0,1.0
2015-06-16,54.3,54.35,53.71,53.99,627789,50.6552269971839,50.701870852614,50.1048295031076,50.3660350935167,672960.02250459,0.0,1.0
2015-06-17,54.41,54.6,53.99,54.4,618323,50.7578434791303,50.935090129765,50.3660350935167,50.7485147080442,662812.919619658,0.0,1.0
2015-06-18,55.1,55.28,54.48,54.66,906165,51.4015286840669,51.5694465636155,50.8231448767325,50.9910627562812,971365.886934738,0.0,1.0
2015-06-19,54.57,55.04,54.55,54.98,1064915,50.9071038165069,51.3455560575506,50.8884462743348,51.2895834310344,1141538.35502928,0.0,1.0
2015-06-22,54.75,55.015,54.58,54.96,643841,51.0750216960555,51.3222341298355,50.9164325875929,51.2709258888623,690167.004916267,0.0,1.0
2015-06-23,54.69,54.9,54.43,54.9,684486,51.0190490695393,51.2149532623461,50.7765010213023,51.2149532623461,733736.516511244,0.0,1.0
2015-06-24,54.07,54.62,53.93,54.55,863977,50.440665262205,50.9537476719371,50.3100624670005,50.8884462743348,926142.35254751,0.0,1.0
2015-06-25,53.8,54.15,53.66,54.08,878345,50.188788442882,50.5152954308933,50.0581856476774,50.449994033291,941544.16685669,0.0,1.0
2015-06-26,55.11,55.14,53.8,54.02,2133350,51.4108574551529,51.438843768411,50.188788442882,50.3940214067748,2286849.9830519,0.0,1.0
2015-06-29,54.04,54.7,54.0,54.26,1843475,50.4126789489469,51.0283778406254,50.3753638646027,50.6179119128397,1976117.73619265,0.0,1.0
2015-06-30,54.78,54.96,54.28,54.77,1605321,51.1030080093137,51.2709258888623,50.6365694550118,51.0936792382276,1720827.94742675,0.0,1.0
2015-07-01,55.5,55.6,54.87,55.13,2020091,51.7746795275084,51.8679672383687,51.186966949088,51.429514997325,2165441.70863351,0.0,1.0
2015-07-02,55.55,56.0,55.2,55.84,1562187,51.8213233829385,52.2411180818102,51.4948163949272,52.0918577444336,1674590.34592256,0.0,1.0
2015-07-06,54.47,55.21,54.27,54.99,1179734,50.8138161056465,51.5041451660133,50.6272406839257,51.2989122021204,1264618.87543336,0.0,1.0
2015-07-07,54.83,55.0,53.98,54.47,1893476,51.1496518647438,51.3082409732065,50.3567063224307,50.8138161056465,2029716.43589152,0.0,1.0
2015-07-08,53.78,54.62,53.45,54.44,1449978,50.1701309007099,50.9537476719371,49.8622814548707,50.7858297923884,1554307.62168684,0.0,1.0
2015-07-09,54.31,55.08,54.13,54.65,1539416,50.6645557682699,51.3828711418948,50.4966378887212,50.9817339851952,1650180.91429434,0.0,1.0
2015-07-10,55.1,55.22,54.72,55.06,1264177,51.4015286840669,51.5134739370993,51.0470353827974,51.3642135997227,1355137.76502899,0.0,1.0
2015-07-13,55.93,56.05,55.24,55.68,1577346,52.175816684208,52.2877619372404,51.5321314792714,51.942597407057,1690840.07470269,0.0,1.0
2015-07-14,55.78,55.92,55.53,55.88,883900,52.0358851179174,52.1664879131219,51.8026658407665,52.1291728287778,947498.863299306,0.0,1.0
2015-07-15,55.04,55.82,54.97,55.68,885612,51.3455560575506,52.0732002022616,51.2802546599484,51.942597407057,949334.04607334,0.0,1.0
2015-07-16,55.29,55.63,54.98,55.37,650689,51.5787753347016,51.8959535516269,51.2895834310344,51.6534055033899,697507.736012401,0.0,1.0
2015-07-17,54.86,55.3,54.72,55.25,549400,51.177638178002,51.5881041057876,51.0470353827974,51.5414602503574,588930.733676477,0.0,1.0
2015-07-20,55.1,55.26,54.725,54.84,532270,51.4015286840669,51.5507890214435,51.0516997683405,51.1589806358299,570568.186410591,0.0,1.0
2015-07-21,54.69,55.19,54.62,55.03,980959,51.0190490695393,51.4854876238412,50.9537476719371,51.3362272864646,1051541.50632789,0.0,1.0
2015-07-22,55.01,55.14,54.5,54.67,1149585,51.3175697442925,51.438843768411,50.8418024189046,51.0003915273672,1232300.57785488,0.0,1.0
2015-07-23,55.15,55.8,55.1,55.13,1266630,51.448172539497,52.0545426600895,51.4015286840669,51.429514997325,1357767.26464623,0.0,1.0
2015-07-24,53.95,55.19,53.81,55.04,1189774,50.3287200091725,51.4854876238412,50.198117213968,51.3455560575506,1275381.27908482,0.0,1.0
2015-07-27,52.01,53.4,51.94,53.31,2404779,48.5189384184813,49.8156375994405,48.453637020879,49.7316786596661,2577808.99308297,0.0,1.0
2015-07-28,52.45,52.65,51.85,52.25,2095554,48.9294043462669,49.1159797679877,48.3696780811047,48.7428289245462,2246334.46428591,0.0,1.0
2015-07-29,53.34,53.47,52.36,52.7,1941941,49.7596649729243,49.8809389970427,48.8454454064926,49.1626236234179,2081668.61646602,0.0,1.0
2015-07-30,53.36,53.45,53.0,53.19,1220164,49.7783225150963,49.8622814548707,49.442486755999,49.6197334066337,1307957.91722902,0.0,1.0
2015-07-31,53.05,53.53,52.94,53.53,1638254,49.4891306114292,49.936911623559,49.3865141294827,49.936911623559,1756130.56091814,0.0,1.0
2015-08-03,53.29,53.34,52.66,53.17,1757934,49.7130211174941,49.7596649729243,49.1253085390737,49.6010758644616,1884421.84269171,0.0,1.0
2015-08-04,53.71,54.72,52.9401,53.11,2143944,50.1048295031076,51.0470353827974,49.3866074171936,49.5451032379454,2298206.24841879,0.0,1.0
2015-08-05,54.23,55.02,53.91,53.91,1069093,50.5899255995816,51.3268985153786,50.2914049248284,50.2914049248284,1146016.97280376,0.0,1.0
2015-08-06,55.04,55.21,54.13,54.13,2243152,51.3455560575506,51.5041451660133,50.4966378887212,50.4966378887212,2404552.51748791,0.0,1.0
2015-08-07,54.94,55.17,54.68,54.83,1308897,51.2522683466903,51.4668300816691,51.0097202984533,51.1496518647438,1403075.48328529,0.0,1.0
2015-08-10,56.08,56.23,55.315,55.33,1578115,52.3157482504985,52.4556798167891,51.6020972624167,51.6160904190457,1691664.40621743,0.0,1.0
2015-08-11,55.63,55.82,55.24,55.27,1228073,51.8959535516269,52.0732002022616,51.5321314792714,51.5601177925295,1316435.98998593,0.0,1.0
2015-08-12,55.49,55.63,54.57,54.58,1228151,51.7653507564223,51.8959535516269,50.9071038165069,50.9164325875929,1316519.60228522,0.0,1.0
2015-08-13,56.05,56.34,55.26,55.34,979123,52.2877619372404,52.5582962987355,51.5507890214435,51.6254191901318,1049573.40143705,0.0,1.0
2015-08-14,56.66,56.74,55.87,55.97,1056651,52.8568169734887,52.931447142177,52.1198440576918,52.2131317685521,1132679.73911537,0.0,1.0
2015-08-17,57.5,57.53,56.04,56.46,1348424,53.6404337447159,53.668420057974,52.2784331661544,52.670241551768,1445446.55192386,0.0,1.0
2015-08-18,57.5,57.67,57.33,57.45,1329764,53.6404337447159,53.7990228531785,53.4818446362532,53.5937898892857,1425443.91724894,0.0,1.0
2015-08-19,56.54,57.14,56.2401,57.04,1039504,52.7448717204563,53.3045979856185,52.465101875586,53.2113102747581,1114298.96865605,0.0,1.0
2015-08-20,55.06,56.29,55.06,56.15,990109,51.3642135997227,52.5116524433053,51.3642135997227,52.3810496481008,1061349.87220547,0.0,1.0
2015-08-21,53.84,55.0,53.83,54.64,1748119,50.2261035272261,51.3082409732065,50.2167747561401,50.9724052141091,1873900.62836511,0.0,1.0
2015-08-24,52.58,53.21,50.55,50.81,3697210,49.0506783703854,49.6383909488058,47.1569378399198,47.3994858881568,3963233.70559885,0.0,1.0
2015-08-25,51.49,54.06,51.48,53.93,1768909,48.0338423220073,50.431336491119,48.0245135509213,50.3100624670005,1896186.52198202,0.0,1.0
2015-08-26,53.21,53.4,51.87,52.7,2576510,49.6383909488058,49.8156375994405,48.3883356232767,49.1626236234179,2761896.47729301,0.0,1.0
2015-08-27,54.74,54.74,53.45,53.79,1554621,51.0656929249695,51.0656929249695,49.8622814548707,50.1794596717959,1666479.95289199,0.0,1.0
2015-08-28,54.77,55.1,54.18,54.43,1816526,51.0936792382276,51.4015286840669,50.5432817441514,50.7765010213023,1947229.68678995,0.0,1.0
2015-08-31,53.82,54.47,53.65,54.33,1912186,50.2074459850541,50.8138161056465,50.0488568765914,50.683213310442,2049772.66819419,0.0,1.0
2015-09-01,51.84,52.89,51.52,52.65,1706342,48.3603493100186,49.3398702740526,48.0618286352654,49.1159797679877,1829117.66647796,0.0,1.0
2015-09-02,52.73,52.76,51.77,52.41,2055592,49.190609936676,49.2185962499341,48.2950479124164,48.8920892619228,2203497.09628594,0.0,1.0
2015-09-03,52.78,53.33,52.58,52.79,1189986,49.2372537921062,49.7503362018382,49.0506783703854,49.2465825631922,1275608.53302646,0.0,1.0
2015-09-04,51.93,52.37,51.81,52.03,1065807,48.444308249793,48.8547741775786,48.3323629967605,48.5375959606533,1142494.53670827,0.0,1.0
2015-09-08,53.62,53.66,52.66,52.95,1195539,50.0208705633333,50.0581856476774,49.1253085390737,49.3958429005688,1281561.08556396,0.0,1.0
2015-09-09,52.99,54.34,52.87,54.16,747131,49.4331579849129,50.692542081528,49.3212127318805,50.5246242019793,800888.984314599,0.0,1.0
2015-09-10,52.93,53.26,52.56,53.01,678839,49.3771853583967,49.6850348042359,49.0320208282133,49.451815527085,727683.200433576,0.0,1.0
2015-09-11,53.22,53.22,52.4,52.78,695928,49.6477197198918,49.6477197198918,48.8827604908367,49.2372537921062,746001.79764471,0.0,1.0
2015-09-14,52.68,53.45,52.36,53.08,763630,49.2279250210201,49.9474675849189,48.9288943451142,49.6017133659026,817179.037768153,0.09,1.0
2015-09-15,53.39,53.51,52.67,52.89,688512,49.8913993331865,50.0035358366512,49.2185803123981,49.4241639020834,736793.438775096,0.0,1.0
2015-09-16,53.77,53.87,53.24,53.35,899451,50.2464982608248,50.3399453470454,49.7512287038556,49.8540204986982,962524.393619427,0.0,1.0
2015-09-17,53.5,54.51,53.42,53.84,925005,49.9941911280292,50.9380066988574,49.9194334590527,50.3119112211793,989870.350602687,0.0,1.0
2015-09-18,52.16,52.87,52.03,52.69,1476147,48.7420001726729,49.4054744848393,48.6205189605861,49.2372697296422,1579660.81094816,0.0,1.0
2015-09-21,52.17,52.56,51.92,52.31,886212,48.751344881295,49.1157885175554,48.5177271657434,48.8821708020038,948357.017689968,0.0,1.0
2015-09-22,51.53,51.695,50.91,51.37,1503605,48.153283529483,48.3074712217471,47.5739115949152,48.0037681915301,1609044.2846449,0.0,1.0
2015-09-23,51.56,51.81,51.32,51.64,1238734,48.1813176553492,48.4149353709008,47.9570446484198,48.2560753243257,1325599.38474221,0.0,1.0
2015-09-24,51.52,51.6,50.64,51.05,2203811,48.143938820861,48.2186964898375,47.3216044621196,47.7047375156241,2358351.7572684,0.0,1.0
2015-09-25,52.02,52.26,51.7,52.07,1279580,48.6111742519641,48.8354472588935,48.3121435760581,48.6578977950744,1369309.68289273,0.0,1.0
2015-09-28,50.83,51.66,50.68,51.54,1780696,47.4991539259387,48.2747647415698,47.3589832966078,48.1626282381051,1905566.10379058,0.0,1.0
2015-09-29,51.13,51.49,50.71,51.05,936985,47.7794951846006,48.1159046949948,47.387017422474,47.7047375156241,1002690.44000785,0.0,1.0
2015-09-30,52.32,52.39,51.63,51.72,2212128,48.8915155106259,48.9569284709803,48.2467306157037,48.3308329933022,2367251.98127364,0.0,1.0
2015-10-01,51.86,52.67,51.11,52.43,1704340,48.4616589140111,49.2185803123981,47.7608057673565,48.9943073054686,1823855.69088403,0.0,1.0
2015-10-02,53.28,53.29,50.97,50.97,1070288,49.7886075383438,49.7979522469659,47.6299798466476,47.6299798466476,1145341.22281052,0.0,1.0
2015-10-05,54.73,54.78,52.99,53.91,1165832,51.1435902885427,51.190313831653,49.517610988304,50.3773241815337,1247585.18125181,0.0,1.0
2015-10-06,54.46,55.11,54.24,54.64,943982,50.8912831557471,51.4986892161811,50.6856995660617,51.0594879109442,1010178.099905,0.0,1.0
2015-10-07,55.15,55.65,54.49,54.82,1003999,51.5360680506693,52.0033034817724,50.9193172816133,51.2276926661413,1074403.75147675,0.0,1.0
2015-10-08,55.91,55.96,54.75,54.93,1093868,52.246265905946,52.2929894490563,51.1622797057869,51.330484460984,1170574.75437761,0.0,1.0
2015-10-09,56.02,56.38,55.81,55.93,1050626,52.3490577007887,52.6854672111829,52.1528188197254,52.2649553231901,1124300.43834606,0.0,1.0
2015-10-12,55.78,56.13,55.66,55.94,1015180,52.1247846938592,52.4518494956314,52.0126481903945,52.2743000318122,1086368.81154679,0.0,1.0
2015-10-13,54.93,55.53,54.72,55.27,1703595,51.330484460984,51.8911669783077,51.1342455799207,51.6482045541341,1823058.44826242,0.0,1.0
2015-10-14,54.11,54.91,54.0,54.8,1453739,50.5642183539749,51.3117950437398,50.4614265591322,51.2090032488972,1555681.46508916,0.0,1.0
2015-10-15,54.53,54.6,53.61,54.35,939046,50.9566961161015,51.0221090764559,50.0969829228718,50.7884913609044,1004895.96624024,0.0,1.0
2015-10-16,54.1,54.5,53.541,54.5,1132659,50.5548736453529,50.9286619902353,50.0325044333796,50.9286619902353,1212085.94704168,0.0,1.0
2015-10-19,54.28,54.34,53.7,53.96,793413,50.72307840055,50.7791466522823,50.1810853004704,50.424047724644,849050.550518894,0.0,1.0
2015-10-20,54.6,55.03,53.93,54.1,1470603,51.0221090764559,51.4239315472046,50.3960135987778,50.5548736453529,1573728.04169422,0.0,1.0
2015-10-21,54.62,55.54,54.54,54.82,980916,51.0407984937001,51.9005116869297,50.9660408247236,51.2276926661413,1049702.07169884,0.0,1.0
2015-10-22,55.63,56.13,54.83,54.87,1405589,51.9846140645283,52.4518494956314,51.2370373747633,51.2744162092516,1504154.97887393,0.0,1.0
2015-10-23,55.86,56.15,55.33,56.1,1374794,52.1995423628357,52.4705389128755,51.7042728058664,52.4238153697652,1471200.50030699,0.0,1.0
2015-10-26,56.3,56.53,55.86,55.95,2808363,52.6107095422064,52.8256378405138,52.1995423628357,52.2836447404342,3005297.55777495,0.0,1.0
2015-10-27,53.76,54.45,52.31,53.72,4105999,50.2371535522028,50.881938447125,48.8821708020038,50.1997747177145,4393929.4054673,0.0,1.0
2015-10-28,54.22,54.26,53.36,53.71,1836602,50.6670101488176,50.7043889833058,49.8633652073203,50.1904300090925,1965392.47426511,0.0,1.0
2015-10-29,54.68,55.43,54.55,54.55,2265161,51.0968667454324,51.797719892087,50.9753855333456,50.9753855333456,2424003.88456445,0.0,1.0
2015-10-30,54.82,55.37,54.65,54.88,2182557,51.2276926661413,51.7416516403547,51.0688326195662,51.2837609178737,2335607.33487965,0.0,1.0
2015-11-02,55.44,55.7,54.74,54.87,1067777,51.8070646007091,52.0500270248827,51.1529349971648,51.2744162092516,1142654.1406322,0.0,1.0
2015-11-03,55.72,55.97,55.17,55.33,1347592,52.0687164421268,52.3023341576784,51.5547574679134,51.7042728058664,1442090.97843728,0.0,1.0
2015-11-04,56.18,56.51,55.72,55.83,1489346,52.4985730387417,52.8069484232697,52.0687164421268,52.1715082369695,1593785.38190465,0.0,1.0
2015-11-05,56.48,56.82,56.12,56.14,967376,52.7789142974035,53.0966343905536,52.4425047870093,52.4611942042534,1035212.58834777,0.0,1.0
2015-11-06,56.21,56.58,55.77,56.24,741721,52.5266071646078,52.8723613836241,52.1154399852371,52.554641290474,793733.68394698,0.0,1.0
2015-11-09,56.02,56.19,55.43,56.03,849449,52.3490577007887,52.5079177473637,51.797719892087,52.3584024094107,909016.037155585,0.0,1.0
2015-11-10,55.97,56.09,55.19,55.74,694336,52.3023341576784,52.4144706611431,51.5734468851576,52.0874058593709,743025.842839841,0.0,1.0
2015-11-11,55.77,56.46,55.725,56.28,967715,52.1154399852371,52.7602248801594,52.0733887964379,52.5920201249623,1035575.36049371,0.0,1.0
2015-11-12,54.09,55.55,54.03,55.29,1293579,50.5455289367308,51.9098563955518,50.4894606849984,51.6668939713782,1384290.35330866,0.0,1.0
2015-11-13,53.76,54.38,53.73,53.87,875271,50.2371535522028,50.8165254867706,50.2091194263366,50.3399453470454,936648.787457759,0.0,1.0
2015-11-16,54.9,54.905,53.56,53.75,957415,51.3024503351178,51.3071226894288,50.0502593797615,50.2278088435807,1024553.07995338,0.0,1.0
2015-11-17,54.24,55.14,54.09,54.93,1121877,50.6856995660617,51.5267233420473,50.5455289367308,51.330484460984,1200547.86657704,0.0,1.0
2015-11-18,55.93,55.988,54.325,54.53,1107785,52.2649553231901,52.3191546331981,50.7651295893492,50.9566961161015,1185467.67459895,0.0,1.0
2015-11-19,55.79,56.07,55.64,55.95,1067392,52.1341294024812,52.395781243899,51.9939587731503,52.2836447404342,1142242.14276734,0.0,1.0
2015-11-20,56.22,56.55,55.89,56.05,924563,52.5359518732299,52.8443272577579,52.2275764887019,52.3770918266548,989397.355651345,0.0,1.0
2015-11-23,56.31,56.445,56.02,56.15,701513,52.6200542508285,52.7462078172263,52.3490577007887,52.4705389128755,750706.12511537,0.0,1.0
2015-11-24,56.46,56.6201,55.78,56.11,1177125,52.7602248801594,52.9098336651986,52.1247846938592,52.4331600783872,1259670.09524618,0.0,1.0
2015-11-25,56.46,56.68,56.29,56.5,1221681,52.7602248801594,52.9658084698447,52.6013648335843,52.7976037146476,1307350.55463986,0.0,1.0
2015-11-27,56.86,56.97,56.44,56.5,426810,53.1340132250418,53.2368050198845,52.7415354629153,52.7976037146476,456739.762856129,0.0,1.0
2015-11-30,56.46,57.0,56.39,56.78,1555269,52.7602248801594,53.2648391457507,52.6948119198049,53.0592555560653,1664331.18773573,0.0,1.0
2015-12-01,56.67,56.93,56.3401,56.62,1195209,52.9564637612227,53.1994261853963,52.6481818237809,52.9097402181124,1279022.22352689,0.0,1.0
2015-12-02,55.8,56.57,55.74,56.49,1323693,52.2275764887019,52.948279605123,52.1714178043054,52.8734013592611,1414235.05293182,0.09,1.0
2015-12-03,54.71,56.0,54.265,55.82,1371110,51.207360388833,52.4147721033567,50.7908501462259,52.2462960501674,1464895.42773539,0.0,1.0
2015-12-04,55.31,55.52,54.6,54.78,1754492,51.7689472327975,51.9655026281851,51.1044028007728,51.2728788539622,1874501.17700136,0.0,1.0
2015-12-07,55.11,55.22,54.68,54.97,1008231,51.5817516181427,51.6847092062028,51.1792810466347,51.4507146878843,1077195.10615566,0.0,1.0
2015-12-08,53.83,54.74,53.81,54.62,1256118,50.3836996843516,51.2354397310312,50.3649801228862,51.1231223622383,1342037.84882039,0.0,1.0
2015-12-09,54.0,54.84,53.47,53.47,1828502,50.5428159568083,51.3290375383586,50.0467475779729,50.0467475779729,1953573.54217023,0.0,1.0
2015-12-10,54.08,54.43,53.85,53.93,2388938,50.6176942026702,50.9452865283162,50.4024192458171,50.4772974916791,2552343.97921636,0.0,1.0
2015-12-11,52.91,53.6,52.85,53.51,1681335,49.5225998569394,50.1684247274986,49.4664411725429,50.0841867009039,1796340.15796799,0.0,1.0
2015-12-14,53.42,53.45,52.91,52.99,2154644,49.9999486743092,50.0280280165074,49.5225998569394,49.5974781028013,2302024.01265945,0.0,1.0
2015-12-15,53.33,53.96,53.25,53.89,2063485,49.9157106477145,50.5053768338773,49.8408324018526,50.4398583687481,2204629.63708278,0.0,1.0
2015-12-16,54.35,54.55,53.39,53.83,2042572,50.8704082824542,51.0576038971091,49.971869332111,50.3836996843516,2182286.1649469,0.0,1.0
2015-12-17,53.55,54.58,53.42,54.38,1931266,50.1216258238349,51.0856832393073,49.9999486743092,50.8984876246525,2063366.71247444,0.0,1.0
2015-12-18,52.95,53.6,52.92,53.29,3283555,49.5600389798703,50.1684247274986,49.5319596376721,49.8782715247836,3508153.76316831,0.0,1.0
2015-12-21,53.08,53.56,52.81,53.35,1265102,49.681716129396,50.1309856045676,49.4290020496119,49.93443020918,1351636.3642734,0.0,1.0
2015-12-22,53.42,53.56,53.04,53.35,2324009,49.9999486743092,50.1309856045676,49.644277006465,49.93443020918,2482973.76440687,0.0,1.0
2015-12-23,54.17,54.51,53.5915,53.78,1461601,50.7019322292649,51.0201647741781,50.1604689138757,50.3369007806879,1561576.11137945,0.0,1.0
2015-12-24,54.29,54.47,53.96,53.96,386938,50.8142495980578,50.9827256512472,50.5053768338773,50.5053768338773,413404.983565927,0.0,1.0
2015-12-28,53.94,54.26,53.65,54.17,707320,50.4866572724118,50.7861702558596,50.2152236311623,50.7019322292649,755701.463737993,0.0,1.0
2015-12-29,54.55,54.7,54.005,54.42,529107,51.0576038971091,51.1980006081002,50.5474958471746,50.9359267475834,565298.499086719,0.0,1.0
2015-12-30,54.18,54.63,54.14,54.47,600145,50.7112920099976,51.132482142971,50.6738528870667,50.9827256512472,641195.576196118,0.0,1.0
2015-12-31,53.59,54.25,53.58,53.91,708652,50.1590649467658,50.7768104751268,50.1497051660331,50.4585779302136,757124.573998836,0.0,1.0
2016-01-04,52.65,52.93,52.28,52.86,1942336,49.2792455578881,49.5413194184048,48.9329336707766,49.4758009532756,2075193.91261522,0.0,1.0
2016-01-05,52.38,52.87,52.05,52.65,1277082,49.026531478104,49.4851607340084,48.7176587139235,49.2792455578881,1364435.80941221,0.0,1.0
2016-01-06,51.19,51.91,50.975,51.58,1973654,47.9127175709077,48.5866217836651,47.7114822851537,48.2777490194846,2108654.09816256,0.0,1.0
2016-01-07,49.98,50.44,49.38,50.39,2498653,46.7801841022459,47.210734015952,46.2185972582813,47.1639351122883,2669563.60554392,0.0,1.0
2016-01-08,49.07,50.6,48.98,50.29,1708521,45.9284440555663,47.3604905076759,45.8442060289716,47.0703373049609,1825385.71018365,0.0,1.0
2016-01-11,48.2,49.52,47.8,49.15,2482990,45.1141431318178,46.3496341885397,44.7397519025081,46.0033223014283,2652829.23916586,0.0,1.0
2016-01-12,48.47,48.77,47.875,48.72,1711877,45.3668572116018,45.6476506335841,44.8099502580036,45.6008517299203,1828971.26426427,0.0,1.0
2016-01-13,47.39,48.93,47.34,48.77,1325182,44.3560008924656,45.7974071253079,44.3092019888019,45.6476506335841,1415825.90216485,0.0,1.0
2016-01-14,47.99,48.43,46.77,47.48,1510580,44.9175877364302,45.3294180886708,43.7756944870356,44.4402389190603,1613905.32869612,0.0,1.0
2016-01-15,47.89,48.16,46.93,46.94,1822898,44.8239899291027,45.0767040088868,43.9254509787595,43.9348107594922,1947586.22242417,0.0,1.0
2016-01-19,47.42,48.47,46.97,48.46,1202693,44.3840802346639,45.3668572116018,43.9628901016904,45.3574974308691,1284958.52022767,0.0,1.0
2016-01-20,46.56,47.01,45.09,46.41,1910769,43.579139091648,44.0003292246214,42.2032513239349,43.4387423806569,2041467.69519479,0.0,1.0
2016-01-21,46.33,46.97,45.81,46.52,1869330,43.3638641347949,43.9628901016904,42.8771555366923,43.5416999687171,1997194.22214746,0.0,1.0
2016-01-22,46.91,47.54,46.57,47.25,1381137,43.906731417294,44.4963976034568,43.5884988723808,44.2249639622072,1475608.28553229,0.0,1.0
2016-01-25,45.9,46.93,45.9,46.79,1290913,42.961393563287,43.9254509787595,42.961393563287,43.7944140485011,1379212.86498106,0.0,1.0
2016-01-26,46.62,46.72,46.08,46.24,1815198,43.6352977760445,43.7288955833719,43.1298696164764,43.2796261082003,1939359.53397935,0.0,1.0
2016-01-27,46.31,47.14,46.04,46.53,1589743,43.3451445733295,44.1220063741471,43.0924304935454,43.5510597494498,1698483.16471643,0.0,1.0
2016-01-28,46.18,46.88,45.92,46.77,1607726,43.2234674238038,43.8786520750958,42.9801131247525,43.7756944870356,1717696.2216389,0.0,1.0
2016-01-29,47.05,47.13,46.15,46.49,2863742,44.0377683475524,44.1126465934143,43.1953880816056,43.5136206265188,3059625.09354743,0.0,1.0
2016-02-01,46.68,46.91,45.97,46.58,3142666,43.6914564604409,43.906731417294,43.0269120284162,43.5978586531135,3357627.80105133,0.0,1.0
2016-02-02,45.52,46.19,45.36,46.09,2498074,42.6057218954428,43.2328272045365,42.4559654037189,43.1392293972091,2668945.00130892,0.0,1.0
2016-02-03,45.85,46.205,44.6911,45.98,2261260,42.9145946596233,43.2468668756357,41.8298896705058,43.036271809149,2415932.66398826,0.0,1.0
2016-02-04,46.64,47.16,44.92,45.85,1878844,43.65401733751,44.1407259356126,42.0441350514783,42.9145946596233,2007358.99018173,0.0,1.0
2016-02-05,45.33,45.95,42.82,43.94,3453913,42.4278860615207,43.0081924669507,40.0785810976024,41.1268765396695,3690164.43720478,0.0,1.0
2016-02-08,44.75,44.93,44.04,44.33,2958364,41.8850187790217,42.053494832211,41.220474346997,41.4919079882465,3160719.34212207,0.0,1.0
2016-02-09,45.75,46.09,44.04,44.37,1952269,42.8209968522959,43.1392293972091,41.220474346997,41.5293471111775,2085806.34070903,0.0,1.0
2016-02-10,45.62,46.17,45.23,45.61,2294057,42.6993197027702,43.2141076430711,42.3342882541933,42.6899599220375,2450973.01475766,0.0,1.0
2016-02-11,45.03,45.45,44.28,44.64,1993999,42.1470926395384,42.5402034303136,41.4451090845828,41.7820611909615,2130390.71847551,0.0,1.0
2016-02-12,45.63,46.18,45.39,45.71,1722307,42.708679483503,43.2234674238038,42.4840447459172,42.7835577293649,1840114.68770315,0.0,1.0
2016-02-16,45.98,46.33,45.25,46.32,2380974,43.036271809149,43.3638641347949,42.3530078156588,43.3545043540622,2543835.23288201,0.0,1.0
2016-02-17,46.01,46.34,45.86,46.16,1908525,43.0643511513472,43.3732239155277,42.9239544403561,43.2047478623383,2039070.20313373,0.0,1.0
2016-02-18,45.86,46.06,45.55,46.02,1300768,42.9239544403561,43.1111500550109,42.633801237641,43.0737109320799,1389741.95778932,0.0,1.0
2016-02-19,46.13,46.17,45.34,45.81,1588931,43.1766685201401,43.2141076430711,42.4372458422535,42.8771555366923,1697615.62302589,0.0,1.0
2016-02-22,46.13,46.92,46.05,46.41,1359280,43.1766685201401,43.9160911980267,43.1017902742782,43.4387423806569,1452256.2427611,0.0,1.0
2016-02-23,45.54,46.25,45.24,46.09,2424693,42.6244414569083,43.288985888933,42.343648034926,43.1392293972091,2590544.66042988,0.0,1.0
2016-02-24,45.38,45.51,44.64,44.94,2032079,42.4746849651844,42.5963621147101,41.7820611909615,42.0628546129438,2171075.43223893,0.0,1.0
2016-02-25,46.39,46.41,45.23,45.59,1178239,43.4200228191914,43.4387423806569,42.3342882541933,42.671240360572,1258831.83980828,0.0,1.0
2016-02-26,46.67,47.0,46.17,46.61,1070520,43.6820966797082,43.9909694438887,43.2141076430711,43.6259379953117,1143744.74206978,0.0,1.0
2016-02-29,46.41,47.055,46.4,46.86,1362563,43.4387423806569,44.0424482379188,43.4293825999241,43.8599325136303,1455763.80356166,0.0,1.0
2016-03-01,47.91,48.075,46.55,46.69,1713558,44.8427094905682,44.9971458726585,43.5697793109153,43.7008162411737,1830767.24650787,0.0,1.0
2016-03-02,47.86,47.97,47.49,47.84,1155195,44.7959105869045,44.8988681749647,44.4495986997931,44.777191025439,1234211.60493526,0.0,1.0
2016-03-03,48.22,48.245,47.5001,47.98,927231,45.1328626932832,45.1562621451151,44.4590520783331,44.9082279556974,990654.617320652,0.0,1.0
2016-03-04,48.13,48.56,47.9,48.15,1005430,45.0486246666886,45.4510952381965,44.8333497098355,45.067344228154,1074202.51468372,0.0,1.0
2016-03-07,48.16,48.335,47.9,47.94,834736,45.0767040088868,45.2405001717098,44.8333497098355,44.8707888327665,891832.857878749,0.0,1.0
2016-03-08,47.73,48.13,47.6,47.81,1573735,44.6742334373789,45.0486246666886,44.5525562878532,44.7491116832408,1681380.19996,0.0,1.0
2016-03-09,47.65,47.99,47.54,47.85,933288,44.5993551915169,44.9175877364302,44.4963976034568,44.7865508061718,997125.922763536,0.0,1.0
2016-03-10,47.4,47.79,46.82,47.66,1456543,44.3653606731984,44.7303921217753,43.8224933906993,44.6087149722497,1556172.1386322,0.0,1.0
2016-03-11,48.07,48.105,47.54,47.89,1345695,44.9924659822921,45.0252252148567,44.4963976034568,44.8239899291027,1437742.01386204,0.0,1.0
2016-03-14,48.52,48.685,46.81,48.01,1892886,45.4136561152655,45.5680924973557,43.8131336099666,44.9363072978956,2022361.478382,0.0,1.0
2016-03-15,48.5,48.52,47.79,48.06,1488441,45.4791745803947,45.4979288791907,44.8133969731353,45.0665800068818,1587306.47963694,0.09,1.0
2016-03-16,48.78,48.98,48.06,48.21,1630487,45.7417347635392,45.9292777514996,45.0665800068818,45.2072372478521,1738787.48305361,0.0,1.0
2016-03-17,49.91,50.08,48.82,48.84,2123931,46.8013526455155,46.9607641852818,45.7792433611313,45.7979976599274,2265007.1038098,0.0,1.0
2016-03-18,50.16,50.28,49.74,49.88,2341618,47.0357813804659,47.1483071732422,46.6419411057491,46.7732211973214,2497153.34651121,0.0,1.0
2016-03-21,49.9,50.29,49.57,50.15,800031,46.7919754961174,47.1576843226402,46.4825295659828,47.0264042310679,853170.794281009,0.0,1.0
2016-03-22,49.77,50.04,49.55,49.93,918062,46.6700725539432,46.9232555876897,46.4637752671867,46.8201069443115,979041.669309328,0.0,1.0
2016-03-23,49.35,49.87,49.2,49.77,714287,46.2762322792264,46.7638440479234,46.1355750382561,46.6700725539432,761731.49182294,0.0,1.0
2016-03-24,49.07,49.12,48.69,49.09,858804,46.0136720960818,46.0605578430719,45.6573404189571,46.0324263948779,915847.624419188,0.0,1.0
2016-03-28,49.26,49.34,48.81,49.04,904810,46.1918379346442,46.2668551298283,45.7698662117333,45.9855406478878,964909.442725843,0.0,1.0
2016-03-29,49.73,49.77,48.7,49.04,1189658,46.6325639563511,46.6700725539432,45.6667175683551,45.9855406478878,1268677.66471894,0.0,1.0
2016-03-30,50.32,50.65,50.06,50.14,1870804,47.1858157708343,47.4952617009689,46.9420098864857,47.0170270816699,1995066.8594393,0.0,1.0
2016-03-31,49.98,50.29,49.6,50.16,1240425,46.8669926913016,47.1576843226402,46.5106610141769,47.0357813804659,1322816.71897216,0.0,1.0
2016-04-01,50.11,50.16,49.2,49.82,838166,46.9888956334758,47.0357813804659,46.1355750382561,46.7169583009333,893838.803695527,0.0,1.0
2016-04-04,49.32,50.17,49.18,50.17,1294869,46.2481008310323,47.045158529864,46.11682073946,47.045158529864,1380877.00754078,0.0,1.0
2016-04-05,48.84,49.32,48.71,49.0,785702,45.7979976599274,46.2481008310323,45.6760947177531,45.9480320502957,837890.031021519,0.0,1.0
2016-04-06,48.95,48.975,48.38,48.85,760101,45.9011463033056,45.9245891768006,45.3666487876185,45.8073748093254,810588.557073149,0.0,1.0
2016-04-07,49.03,49.29,48.51,48.56,1606347,45.9761634984897,46.2199693828382,45.4885517297927,45.5354374767828,1713044.05189413,0.0,1.0
2016-04-08,49.53,49.73,49.27,49.47,1124264,46.4450209683907,46.6325639563511,46.2012150840422,46.3887580720026,1198940.05339986,0.0,1.0
2016-04-11,49.49,49.95,49.19,49.68,1225581,46.4075123707986,46.8388612431075,46.126197888858,46.585678209361,1306986.74829565,0.0,1.0
2016-04-12,50.02,50.18,49.3,49.49,878376,46.9045012888937,47.054535679262,46.2293465322363,46.4075123707986,936719.639110703,0.0,1.0
2016-04-13,50.88,50.92,50.09,50.39,1121658,47.7109361371234,47.7484447347154,46.9701413346798,47.2514558166204,1196160.95722747,0.0,1.0
2016-04-14,50.68,51.08,50.6,51.0,1101664,47.523393149163,47.8984791250837,47.4483759539788,47.8234619298996,1174838.91238064,0.0,1.0
2016-04-15,50.53,50.82,50.45,50.69,918714,47.3827359081927,47.6546732407352,47.3077187130085,47.532770298561,979736.976563511,0.0,1.0
2016-04-18,50.48,50.58,50.19,50.25,807569,47.3358501612026,47.4296216551828,47.06391282866,47.1201757250481,861209.484590871,0.0,1.0
2016-04-19,50.99,51.105,50.52,50.71,1367364,47.8140847805016,47.9219219985788,47.3733587587947,47.551524597357,1458187.28268187,0.0,1.0
2016-04-20,50.95,51.19,50.6201,50.72,1260997,47.7765761829095,48.001627768462,47.4672240242688,47.560901746755,1344755.15583267,0.0,1.0
2016-04-21,50.96,51.035,50.7,50.85,970431,47.7859533323075,47.8562819527926,47.542147447959,47.6828046889293,1034889.13187728,0.0,1.0
2016-04-22,51.14,51.23,50.75,50.85,1015344,47.9547420214719,48.039136366054,47.5890331949491,47.6828046889293,1082785.35075323,0.0,1.0
2016-04-25,51.04,51.16,50.74,50.99,951665,47.8609705274917,47.9734963202679,47.5796560455511,47.8140847805016,1014876.65345397,0.0,1.0
2016-04-26,51.6,51.645,50.89,51.17,1238127,48.3860908937808,48.4282880660718,47.7203132865214,47.9828734696659,1320366.08082782,0.0,1.0
2016-04-27,52.34,52.605,51.565,51.6,1668455,49.0799999492342,49.3284944082817,48.3532708708877,48.3860908937808,1779277.3999659,0.0,1.0
2016-04-28,48.1,48.98,47.21,48.7,8458812,45.1040886044739,45.9292777514996,44.2695223080502,45.6667175683551,9020664.64013736,0.0,1.0
2016-04-29,48.09,48.77,47.72,47.84,3258352,45.0947114550759,45.7323576141412,44.7477569273492,44.8602827201254,3474778.80718011,0.0,1.0
2016-05-02,48.46,48.72,48.11,48.11,1504057,45.4416659828026,45.6854718671511,45.1134657538719,45.1134657538719,1603959.72822792,0.0,1.0
2016-05-03,47.73,48.38,47.56,48.19,1458372,44.7571340767472,45.3666487876185,44.5977225369809,45.1884829490561,1555240.23143751,0.0,1.0
2016-05-04,46.96,47.53,46.79,47.39,1941311,44.0350935730997,44.5695910887868,43.8756820333334,44.4383109972145,2070257.08730844,0.0,1.0
2016-05-05,46.64,47.33,46.59,46.97,1380331,43.7350247923631,44.3820481008264,43.688139045373,44.0444707224977,1472015.57894719,0.0,1.0
2016-05-06,46.74,46.82,46.0,46.57,1232856,43.8287962863433,43.9038134815274,43.1348872308898,43.6693847465769,1314744.96957506,0.0,1.0
2016-05-09,46.31,46.8,46.05,46.74,1370929,43.4255788622284,43.8850591827314,43.1817729778799,43.8287962863433,1461989.07771433,0.0,1.0
2016-05-10,47.02,47.13,46.25,46.46,1701966,44.0913564694878,44.194505112866,43.3693159658403,43.5662361031987,1815014.273271,0.0,1.0
2016-05-11,46.91,47.25,46.88,46.95,461524,43.9882078261096,44.3070309056423,43.9600763779155,44.0257164237017,492179.425121962,0.0,1.0
2016-05-12,46.99,47.31,46.55,47.01,595062,44.0632250212938,44.3632938020304,43.6506304477809,44.0819793200898,634587.308724843,0.0,1.0
2016-05-13,46.32,47.065,46.03,46.79,1489979,43.4349560116264,44.1335536417789,43.1630186790839,43.8756820333334,1588946.63693285,0.0,1.0
2016-05-16,46.97,47.115,46.19,46.24,1899990,44.0444707224977,44.180439388769,43.3130530694522,43.3599388164423,2026191.45686351,0.0,1.0
2016-05-17,47.08,47.44,46.69,46.83,1955752,44.1476193658759,44.4851967442046,43.7819105393532,43.9131906309254,2085657.28985086,0.0,1.0
2016-05-18,47.51,47.69,46.745,47.04,1936146,44.5508367899908,44.7196254791551,43.8334848610423,44.1101107682839,2064749.01680559,0.0,1.0
2016-05-19,47.03,47.28,46.62,47.15,1625348,44.1007336188858,44.3351623538363,43.716270493567,44.2132594116621,1733307.13952716,0.0,1.0
2016-05-20,47.53,47.71,47.12,47.37,1121100,44.5695910887868,44.7383797779512,44.185127963468,44.4195566984185,1195565.89365717,0.0,1.0
2016-05-23,47.53,47.8,47.18,47.53,1007421,44.5695910887868,44.8227741225333,44.2413908598561,44.5695910887868,1074336.0879083,0.0,1.0
2016-05-24,47.73,48.0,47.6,47.77,2711753,44.7571340767472,45.0103171104937,44.6352311345729,44.7946426743393,2891873.51603114,0.0,1.0
2016-05-25,47.93,48.14,47.72,47.99,1111657,44.9446770647076,45.141597202066,44.7477569273492,45.0009399610957,1185495.66911538,0.0,1.0
2016-05-26,47.8,48.14,47.68,47.86,726148,44.8227741225333,45.141597202066,44.7102483297571,44.8790370189215,774380.325169357,0.0,1.0
2016-05-27,47.83,47.97,47.6,47.91,645292,44.8509055707274,44.9821856622997,44.6352311345729,44.9259227659115,688153.694273322,0.0,1.0
2016-05-31,47.82,48.18,47.56,47.91,1351726,44.8415284213294,45.1791057996581,44.5977225369809,44.9259227659115,1441510.57280317,0.0,1.0
2016-06-01,47.9,48.07,47.264,47.68,1365375,44.9165456165135,45.0759571562799,44.3201589147995,44.7102483297571,1456066.16898774,0.0,1.0
2016-06-02,47.84,47.91,47.59,47.8,989809,44.8602827201254,44.9259227659115,44.6258539851749,44.8227741225333,1055554.26066801,0.0,1.0
2016-06-03,47.48,47.84,47.22,47.59,1104647,44.5227053417967,44.8602827201254,44.2788994574482,44.6258539851749,1178020.04971074,0.0,1.0
2016-06-06,48.23,48.28,47.505,47.61,974430,45.2259915466482,45.2728772936383,44.5461482152918,44.644608283971,1039153.75413108,0.0,1.0
2016-06-07,48.75,48.93,48.36,48.36,1051580,45.7136033153452,45.8823920045095,45.3478944888224,45.3478944888224,1121428.22446883,0.0,1.0
2016-06-08,49.23,49.355,48.85,48.86,941507,46.1637064864501,46.2809208539254,45.8073748093254,45.8167519587234,1004043.93706135,0.0,1.0
2016-06-09,48.79,48.85,48.43,48.85,847796,45.7511119129373,45.8073748093254,45.4135345346086,45.8073748093254,904108.449182921,0.0,1.0
2016-06-10,48.32,48.62,48.12,48.31,1078934,45.3103858912304,45.5917003731709,45.12284290327,45.3010087418323,1150599.13647944,0.0,1.0
2016-06-13,47.26,48.27,47.21,48.09,1584848,44.3164080550403,45.2635001442403,44.2695223080502,45.0947114550759,1690117.04168297,0.0,1.0
2016-06-14,46.82,47.19,46.58,46.98,1113712,43.9882078261096,44.3358292890669,43.7627236339211,44.1385306209019,1185408.50871059,0.09,1.0
2016-06-15,46.6,47.18,46.57,47.0,1025153,43.7815139832701,44.3264341143924,43.7533284592466,44.157320970251,1091148.41981606,0.0,1.0
2016-06-16,46.67,46.77,45.73,46.28,967742,43.8472802059918,43.941231952737,42.9641337865868,43.4808683936854,1030041.51974353,0.0,1.0
2016-06-17,46.53,46.83,46.36,46.72,1466000,43.7157477605485,43.9976030007841,43.5560297910816,43.8942560793644,1560375.45951711,0.0,1.0
2016-06-20,46.84,47.51,46.79,47.18,1281170,44.0069981754586,44.6364748786516,43.960022302086,44.3264341143924,1363646.81273502,0.0,1.0
2016-06-21,46.4,47.06,46.36,46.97,1336625,43.5936104897797,44.2136920182981,43.5560297910816,44.1291354462274,1422671.79302664,0.0,1.0
2016-06-22,46.42,46.71,46.2401,46.5,943979,43.6124008391287,43.8848609046899,43.4433816467341,43.6875622365249,1004748.74890826,0.0,1.0
2016-06-23,47.47,47.47,46.9075,46.95,1062170,44.5988941799535,44.5988941799535,44.0704156045117,44.1103450968784,1130548.43235695,0.0,1.0
2016-06-24,44.7,46.02,44.7,45.57,4968553,41.9964307951111,43.2365938521479,41.9964307951111,42.8138109917944,5288409.39325383,0.0,1.0
2016-06-27,43.88,44.24,43.28,44.22,2393663,41.2260264718003,41.5642527600831,40.662315991329,41.545462410734,2547757.84689912,0.0,1.0
2016-06-28,44.71,44.76,44.25,44.4,1605279,42.0058259697856,42.0528018431582,41.5736479347576,41.7145755548754,1708620.70755673,0.0,1.0
2016-06-29,45.48,45.799,45.06,45.22,2395665,42.7292544197237,43.028960491841,42.3346570833938,42.4849798781862,2549888.72798367,0.0,1.0
2016-06-30,46.23,46.23,45.54,45.54,2628741,43.4338925203128,43.4338925203128,42.7856254677708,42.7856254677708,2797969.2672759,0.0,1.0
2016-07-01,46.4,46.65,46.21,46.26,1123878,43.5936104897797,43.8284898566427,43.4151021709638,43.4620780443364,1196228.95681526,0.0,1.0
2016-07-05,45.17,46.36,45.0,46.25,1731082,42.4380040048136,43.5560297910816,42.2782860353467,43.4526828696619,1842522.42238185,0.0,1.0
2016-07-06,44.94,45.1,44.49,45.06,2228823,42.2219149872996,42.3722377820919,41.7991321269461,42.3346570833938,2372306.07967756,0.0,1.0
2016-07-07,45.36,45.52,44.97,45.17,1698880,42.6165123236295,42.7668351184218,42.2501005113231,42.4380040048136,1808247.38108078,0.0,1.0
2016-07-08,45.84,46.0,45.67,45.86,1439716,43.0674807080065,43.2178035027988,42.9077627385396,43.0862710573555,1532399.39636708,0.0,1.0
2016-07-11,46.24,46.31,45.89,46.12,1298221,43.4432876949874,43.509053917709,43.1144565813791,43.3305455988931,1381795.49074336,0.0,1.0
2016-07-12,46.7,46.87,46.22,46.62,1158709,43.8754657300153,44.0351836994822,43.4244973456383,43.8003043326192,1233302.24305704,0.0,1.0
2016-07-13,46.45,46.92,46.4,46.76,967755,43.6405863631523,44.0821595728548,43.5936104897797,43.9318367780625,1030055.35663369,0.0,1.0
2016-07-14,47.11,47.39,46.67,46.89,1743085,44.2606678916707,44.5237327825573,43.8472802059918,44.0539740488313,1855298.12950367,0.0,1.0
2016-07-15,47.62,47.66,47.3,47.3,1490501,44.7398218000713,44.7774024987694,44.4391762104866,44.4391762104866,1586453.73996297,0.0,1.0
2016-07-18,47.52,47.73,47.408,47.57,1053156,44.6458700533261,44.8431687214911,44.5406440969715,44.6928459266987,1120954.14559564,0.0,1.0
2016-07-19,48.0,48.01,47.35,47.47,1848246,45.0968384377031,45.1062336123777,44.4861520838592,44.5988941799535,1967228.99150796,0.0,1.0
2016-07-20,47.79,48.23,47.78,48.15,1204131,44.8995397695382,45.3129274552171,44.8901445948637,45.237766057821,1281648.33727408,0.0,1.0
2016-07-21,47.36,47.96,47.19,47.74,1593316,44.4955472585338,45.0592577390051,44.3358292890669,44.8525638961656,1695887.57548156,0.0,1.0
2016-07-22,47.34,47.37,47.05,47.31,1244004,44.4767569091847,44.5049424332083,44.2042968436236,44.4485713851612,1324088.20814538,0.0,1.0
2016-07-25,46.86,47.32,46.71,47.2,1562965,44.0257885248077,44.4579665598357,43.8848609046899,44.3452244637414,1663582.69446396,0.0,1.0
2016-07-26,47.41,47.43,46.88,46.88,760069,44.5425231319064,44.5613134812554,44.0445788741567,44.0445788741567,808999.328198984,0.0,1.0
2016-07-27,47.21,47.57,47.11,47.43,632686,44.3546196384159,44.6928459266987,44.2606678916707,44.5613134812554,673415.899031408,0.0,1.0
2016-07-28,47.39,47.47,46.8501,47.19,900764,44.5237327825573,44.5988941799535,44.0164873018799,44.3358292890669,958751.732889818,0.0,1.0
2016-07-29,47.03,47.36,46.82,47.36,1280787,44.1855064942746,44.4955472585338,43.9882078261096,44.4955472585338,1363239.1566634,0.0,1.0
2016-08-01,47.08,47.16,46.68,46.95,788377,44.2324823676472,44.3076437650433,43.8566753806663,44.1103450968784,839129.688709223,0.0,1.0
2016-08-02,46.45,47.11,46.34,47.11,880840,43.6405863631523,44.2606678916707,43.5372394417326,44.2606678916707,937545.102156244,0.0,1.0
2016-08-03,46.85,46.86,46.1,46.33,1549150,44.0163933501332,44.0257885248077,43.3117552495441,43.5278442670581,1648878.33772915,0.0,1.0
2016-08-04,45.91,46.72,44.66,45.45,873951,43.1332469307281,43.8942560793644,41.958850096413,42.7010688957002,930212.614747913,0.0,1.0
2016-08-05,46.19,46.45,45.87,46.11,4202689,43.3963118216147,43.6405863631523,43.0956662320301,43.3211504242186,4473242.00517225,0.0,1.0
2016-08-08,47.08,47.31,46.15,46.34,4760694,44.2324823676472,44.4485713851612,43.3587311229167,43.5372394417326,5067169.2277424,0.0,1.0
2016-08-09,47.37,47.74,47.03,47.11,2268072,44.5049424332083,44.8525638961656,44.1855064942746,44.2606678916707,2414081.77982121,0.0,1.0
2016-08-10,47.29,47.59,47.18,47.43,2047659,44.4297810358121,44.7116362760478,44.3264341143924,44.5613134812554,2179479.43592043,0.0,1.0
2016-08-11,47.49,47.77,47.39,47.46,1459910,44.6176845293025,44.8807494201891,44.5237327825573,44.589499005279,1553893.4086655,0.0,1.0
2016-08-12,47.6,47.64,47.2,47.52,1268546,44.7210314507223,44.7586121494204,44.3452244637414,44.6458700533261,1350210.12801405,0.0,1.0
2016-08-15,48.31,48.34,47.78,47.81,1464595,45.3880888526133,45.4162743766369,44.8901445948637,44.9183301188872,1558880.01100373,0.0,1.0
2016-08-16,48.38,48.58,48.185,48.26,1260268,45.453855075335,45.6417585688254,45.2706491691818,45.3411129792407,1341399.22211099,0.0,1.0
2016-08-17,48.38,48.51,48.13,48.41,1383393,45.453855075335,45.5759923461037,45.2189757084719,45.4820405993585,1472450.53756327,0.0,1.0
2016-08-18,48.93,48.93,48.28,48.28,1327077,45.9705896824336,45.9705896824336,45.3599033285897,45.3599033285897,1412509.12939263,0.0,1.0
2016-08-19,49.28,49.41,48.58,48.62,1835065,46.2994207960419,46.4215580668107,45.6417585688254,45.6793392675235,1953199.44926246,0.0,1.0
2016-08-22,49.21,49.4499,48.88,49.06,1232557,46.2336545733202,46.459044813762,45.923613809061,46.0927269532024,1311904.29417192,0.0,1.0
2016-08-23,49.28,49.73,49.18,49.45,1528494,46.2994207960419,46.7222036563954,46.2054690492967,46.4591387655088,1626892.58364198,0.0,1.0
2016-08-24,49.62,49.75,49.31,49.31,1382116,46.6188567349756,46.7409940057444,46.3276063200655,46.3276063200655,1471091.32919915,0.0,1.0
2016-08-25,49.79,49.985,49.41,49.59,1302108,46.7785747044425,46.9617806105957,46.4215580668107,46.5906712109521,1385932.72090103,0.0,1.0
2016-08-26,49.66,50.27,49.515,49.85,1045582,46.6564374336737,47.2295430888195,46.5202074008931,46.8349457524896,1112892.56051352,0.0,1.0
2016-08-29,49.82,49.91,49.49,49.66,899570,46.806760228466,46.8913168005367,46.4967194642068,46.6564374336737,957480.867747483,0.0,1.0
2016-08-30,49.61,49.99,49.32,49.82,846944,46.6094615603011,46.9664781979329,46.33700149474,46.806760228466,901467.007629782,0.0,1.0
2016-08-31,48.75,49.49,48.65,49.46,1457942,45.8014765382922,46.4967194642068,45.707524791547,46.4685339401833,1551798.7163706,0.0,1.0
2016-09-01,48.78,48.91,48.26,48.79,1540111,45.8296620623158,45.9517993330846,45.3411129792407,45.8390572369903,1639257.44156368,0.0,1.0
2016-09-02,49.15,49.22,48.91,48.99,680373,46.1772835252731,46.2430497479948,45.9517993330846,46.0269607304808,724172.805264691,0.0,1.0
2016-09-06,48.92,49.41,48.79,49.19,767687,45.9611945077591,46.4215580668107,45.8390572369903,46.2148642239712,817107.74583241,0.0,1.0
2016-09-07,48.74,49.01,48.64,48.91,674635,45.7920813636177,46.0457510798298,45.6981296168725,45.9517993330846,718065.414823552,0.0,1.0
2016-09-08,48.47,48.72,48.33,48.72,978114,45.5384116474056,45.7732910142687,45.4068792019623,45.7732910142687,1041081.22933842,0.0,1.0
2016-09-09,47.78,48.38,47.76,48.08,1901562,44.8901445948637,45.453855075335,44.8713542455146,45.1719998350993,2023977.27118027,0.0,1.0
2016-09-12,48.5,48.59,47.27,47.43,1216174,45.5665971714292,45.6511537434999,44.4109906864631,44.5613134812554,1294466.61944254,0.0,1.0
2016-09-13,47.91,48.32,47.74,48.07,1080706,45.0122818656324,45.3974840272878,44.8525638961656,45.1626046604248,1150277.70897197,0.0,1.0
2016-09-14,47.51,47.86,47.36,47.83,1017099,44.7210314507223,45.0504854816158,44.5798368660536,45.0222465646821,1080529.04690371,0.09,1.0
2016-09-15,47.6,47.78,47.4,47.4,2544125,44.8057482015235,44.9751817031259,44.6174887552986,44.6174887552986,2702786.02324249,0.0,1.0
2016-09-16,46.77,47.34,46.74,47.34,1665733,44.0244714996902,44.5610109214311,43.9962325827565,44.5610109214311,1769614.25671057,0.0,1.0
2016-09-19,47.09,47.2,46.77,46.92,1454861,44.32568661365,44.4292293090737,44.0244714996902,44.1656660843589,1545591.50063798,0.0,1.0
2016-09-20,46.78,47.55,46.63,47.41,1980952,44.0338844720014,44.7586833399672,43.8926898873328,44.6269017276098,2104491.47676088,0.0,1.0
2016-09-21,47.33,47.36,46.89,47.0,1517393,44.5515979491199,44.5798368660536,44.1374271674251,44.2409698628488,1612023.22691141,0.0,1.0
2016-09-22,48.11,48.2,47.68,47.71,1906079,45.2858097893969,45.3705265401981,44.8810519800134,44.9092908969472,2024949.12018711,0.0,1.0
2016-09-23,47.37,48.03,47.355,47.88,1004209,44.5892498383649,45.210506010907,44.575130379898,45.0693114262383,1066835.17893748,0.0,1.0
2016-09-26,47.05,47.22,46.84,46.84,1512628,44.288034724405,44.4480552536962,44.0903623058689,44.0903623058689,1606961.06392777,0.0,1.0
2016-09-27,47.57,47.58,46.94,47.03,1165979,44.7775092845897,44.786922256901,44.1844920289813,44.2692087797825,1238693.75309557,0.0,1.0
2016-09-28,47.98,48.05,47.43,47.62,1731082,45.1634411493508,45.2293319555295,44.6457276722323,44.824574146146,1839038.6614992,0.0,1.0
2016-09-29,47.23,48.06,47.22,47.78,1466232,44.4574682260074,45.2387449278407,44.4480552536962,44.9751817031259,1557671.63815885,0.0,1.0
2016-09-30,47.78,47.92,47.39,47.47,2225012,44.9751817031259,45.1069633154833,44.6080757829873,44.6833795614773,2363771.95898268,0.0,1.0
2016-10-03,47.43,48.02,47.41,47.59,1248071,44.6457276722323,45.2010930385957,44.6269017276098,44.7963352292122,1325905.31314864,0.0,1.0
2016-10-04,47.13,47.68,47.05,47.53,2532410,44.363338502895,44.8810519800134,44.288034724405,44.7398573953448,2690340.4326122,0.0,1.0
2016-10-05,48.12,48.22,47.19,47.38,2195483,45.2952227617082,45.3893524848206,44.4198163367625,44.5986628106761,2332401.42157578,0.0,1.0
2016-10-06,48.19,48.3,47.71,48.07,1542610,45.3611135678869,45.4646562633106,44.9092908969472,45.248157900152,1638812.85208632,0.0,1.0
2016-10-07,47.74,48.09,47.64,48.07,1769214,44.9375298138809,45.2669838447745,44.8434000907685,45.248157900152,1879548.7137326,0.0,1.0
2016-10-10,47.54,48.13,47.43,47.95,1182552,44.749270367656,45.3046357340194,44.6457276722323,45.135202232417,1256300.30653268,0.0,1.0
2016-10-11,46.4,47.29,46.3,47.29,2485844,43.6761915241741,44.5139460598749,43.5820618010617,44.5139460598749,2640870.40501595,0.0,1.0
2016-10-12,46.24,46.54,46.17,46.32,2235650,43.5255839671942,43.8079731365316,43.4596931610155,43.6008877456842,2375073.38391867,0.0,1.0
2016-10-13,45.7,45.91,45.55,45.88,1407940,43.017283462387,43.2149558809232,42.8760888777184,43.1867169639894,1495744.33393172,0.0,1.0
2016-10-14,45.84,46.33,45.81,46.09,1134335,43.1490650747445,43.6103007179954,43.1208261578107,43.3843893825256,1205076.31648397,0.0,1.0
2016-10-17,45.45,45.92,45.44,45.84,741665,42.7819591546059,43.2243688532344,42.7725461822947,43.1490650747445,787917.966266651,0.0,1.0
2016-10-18,45.65,45.84,45.45,45.84,1008538,42.9702186008308,43.1490650747445,42.7819591546059,43.1490650747445,1071434.15135221,0.0,1.0
2016-10-19,45.67,45.81,45.53,45.67,841113,42.9890445454533,43.1208261578107,42.8572629330959,42.9890445454533,893567.910526236,0.0,1.0
2016-10-20,45.47,45.67,45.35,45.58,778151,42.8007850992284,42.9890445454533,42.6878294314935,42.9043277946521,826679.367866032,0.0,1.0
2016-10-21,45.25,45.34,44.79,45.1,1106417,42.593699708381,42.6784164591822,42.1607029820638,42.4525051237124,1175417.24698192,0.0,1.0
2016-10-24,45.12,45.94,44.9,45.73,1831867,42.4713310683349,43.2431947978569,42.2642456774875,43.0455223793208,1946108.98601254,0.0,1.0
2016-10-25,44.8,45.25,44.77,45.08,914936,42.170115954375,42.593699708381,42.1418770374413,42.4336791790899,971994.78522533,0.0,1.0
2016-10-26,44.83,45.05,44.5205,44.68,1883885,42.1983548713088,42.4054402621561,41.9070233782758,42.0571602866401,2001371.02044757,0.0,1.0
2016-10-27,44.19,44.99,44.16,44.93,2069536,41.5959246433891,42.3489624282887,41.5676857264554,42.2924845944212,2198599.9018905,0.0,1.0
2016-10-28,44.13,44.8,43.99,44.27,3740326,41.5394468095217,42.170115954375,41.4076651971642,41.6712284218791,3973586.53178224,0.0,1.0
2016-10-31,44.1,44.465,44.06,44.35,2757649,41.5112078925879,41.8547813819483,41.4735560033429,41.746532200369,2929626.16782141,0.0,1.0
2016-11-01,44.89,46.03,44.66,45.0,11642657,42.2548327051762,43.3279115486581,42.0383343420176,42.3583754005999,12368736.0538521,0.0,1.0
2016-11-02,44.1,45.01,43.98,44.37,3617141,41.5112078925879,42.3677883729112,41.398252224853,41.7653581449915,3842719.2606092,0.0,1.0
2016-11-03,44.26,44.9,44.12,44.75,2909230,41.6618154495678,42.2642456774875,41.5300338372104,42.1230510928188,3090660.31834039,0.0,1.0
2016-11-04,44.39,44.9,44.18,44.26,7383656,41.784184089614,42.2642456774875,41.5865116710779,41.6618154495678,7844128.03507318,0.0,1.0
2016-11-07,44.86,45.16,44.74,45.01,3153427,42.2265937882425,42.5089829575798,42.1136381205076,42.3677883729112,3350086.34438775,0.0,1.0
2016-11-08,45.41,45.565,44.59,44.89,2705343,42.7443072653609,42.8902083361852,41.9724435358389,42.2548327051762,2874058.17264361,0.0,1.0
2016-11-09,46.8,47.065,44.78,45.05,4065465,44.0527104166239,44.3021541828719,42.1512900097526,42.4054402621561,4319002.39963899,0.0,1.0
2016-11-10,47.92,48.08,47.25,47.29,3391663,45.1069633154833,45.2575708724632,44.4762941706299,44.5139460598749,3603179.62047804,0.0,1.0
2016-11-11,47.28,47.89,46.95,47.66,1914139,44.5045330875637,45.0787243985496,44.1939050012926,44.8622260353909,2033511.77152984,0.0,1.0
2016-11-14,47.84,47.98,47.29,47.51,2497075,45.0316595369933,45.1634411493508,44.5139460598749,44.7210314507223,2652801.8116202,0.0,1.0
2016-11-15,48.07,48.09,47.63,47.85,2116017,45.248157900152,45.2669838447745,44.8339871184572,45.0410725093046,2247979.62857309,0.0,1.0
2016-11-16,47.46,48.16,47.44,47.9,2025606,44.6739665891661,45.3328746509532,44.6551406445436,45.0881373708608,2151930.26498153,0.0,1.0
2016-11-17,48.2,48.44,47.5,47.69,1895214,45.3705265401981,45.596437875668,44.711618478411,44.8904649523247,2013406.53869346,0.0,1.0
2016-11-18,47.65,48.18,47.58,48.09,1241516,44.8528130630797,45.3517005955757,44.786922256901,45.2669838447745,1318941.5191596,0.0,1.0
2016-11-21,47.61,48.14,47.52,47.82,4565795,44.8151611738347,45.3140487063307,44.7304444230335,45.0128335923709,4850534.82473953,0.0,1.0
2016-11-22,47.56,47.87,47.33,47.72,1795255,44.7680963122785,45.0598984539271,44.5515979491199,44.9187038692584,1907213.7265882,0.0,1.0
2016-11-23,47.47,47.6,47.18,47.57,1707983,44.6833795614773,44.8057482015235,44.4104033644512,44.7775092845897,1814499.12262007,0.0,1.0
2016-11-25,47.47,47.74,47.38,47.48,500797,44.6833795614773,44.9375298138809,44.5986628106761,44.6927925337885,532028.548943849,0.0,1.0
2016-11-28,46.23,47.346,46.12,47.31,3349837,43.516170994883,44.5666587048179,43.4126282994593,44.5327720044974,3558745.19677317,0.0,1.0
2016-11-29,45.98,46.205,45.78,46.15,3073639,43.2808466871019,43.4926385641049,43.092587240877,43.440867216393,3265322.47027682,0.0,1.0
2016-11-30,47.35,47.9018,46.31,46.37,4443722,44.5704238937424,45.0898317058768,43.5914747733729,43.6479526072404,4720848.90198994,0.0,1.0
2016-12-01,49.4,49.73,47.5208,47.72,5589457,46.5000832175475,46.8107113038185,44.7311974608184,44.9187038692584,5938036.16454179,0.0,1.0
2016-12-02,48.01,49.485,47.99,49.4,3173180,45.1916800662845,46.580093482193,45.172854121662,46.5000832175475,3371071.2143596,0.0,1.0
2016-12-05,48.58,48.85,48.16,48.17,2397921,45.8129362388266,46.0675573336081,45.4168589802777,45.4262893911955,2542753.4610033,0.09,1.0
2016-12-06,49.52,49.54,48.38,48.48,4348034,46.6993948651028,46.7182556869385,45.62432802047,45.7186321296483,4610651.68621486,0.0,1.0
2016-12-07,50.85,51.0,49.48,49.81,3853730,47.9536395171744,48.0950956809419,46.6616732214315,46.9728767817199,4086492.1301712,0.0,1.0
2016-12-08,51.05,51.23,50.55,50.85,2759210,48.1422477355311,48.311995132052,47.6707271896395,47.9536395171744,2925864.02018036,0.0,1.0
2016-12-09,50.87,51.21,50.64,51.04,1586048,47.9725003390101,48.2931343102164,47.7556008879,48.1328173246132,1681843.99791209,0.0,1.0
2016-12-12,50.64,51.26,50.43,50.88,2023582,47.7556008879,48.3402863648055,47.5575622586255,47.9819307499279,2145804.69253323,0.0,1.0
2016-12-13,50.28,50.855,50.2,50.71,1879819,47.416106094858,47.9583547226334,47.3406628075154,47.8216137643248,1993358.52528493,0.0,1.0
2016-12-14,49.82,50.43,49.8,50.02,2492917,46.9823071926378,47.5575622586255,46.9634463708021,47.1709154109944,2643487.14146294,0.0,1.0
2016-12-15,49.87,50.11,49.57,49.75,1973204,47.0294592472269,47.2557891092549,46.746546919692,46.916294316213,2092383.90266634,0.0,1.0
2016-12-16,49.18,49.98,49.15,49.84,2801171,46.3787608938965,47.1331937673231,46.350469661143,47.0011680144734,2970359.43015307,0.0,1.0
2016-12-19,49.14,49.4,48.88,49.2,1377249,46.3410392502252,46.5862299340888,46.0958485663616,46.3976217157322,1460433.70962318,0.0,1.0
2016-12-20,49.47,49.55,49.11,49.28,968331,46.6522428105137,46.7276860978563,46.3127480174717,46.4730650030749,1026817.39792378,0.0,1.0
2016-12-21,49.3,49.695,49.01,49.36,1317655,46.4919258249105,46.8644270561649,46.2184439082934,46.5485082904175,1397240.28091764,0.0,1.0
2016-12-22,49.42,50.38,49.36,50.24,1155827,46.6050907559245,47.5104102040364,46.5485082904175,47.3783844511867,1225638.00249093,0.0,1.0
2016-12-23,49.45,49.74,49.36,49.49,665855,46.633381988678,46.9068639052951,46.5485082904175,46.6711036323493,706072.095693041,0.0,1.0
2016-12-27,49.71,49.86,49.37,49.44,572604,46.8785726725416,47.0200288363091,46.5579387013353,46.6239515777602,607188.811801696,0.0,1.0
2016-12-28,48.75,49.93,48.74,49.84,966360,45.9732532244298,47.0860417127339,45.9638228135119,47.0011680144734,1024727.3511409,0.0,1.0
2016-12-29,48.66,48.95,48.45,48.75,889632,45.8883795261693,46.1618614427864,45.6903408968948,45.9732532244298,943365.04289311,0.0,1.0
2016-12-30,48.6,48.83,48.207,48.71,1046160,45.8317970606623,46.0486965117724,45.4611819115915,45.9355315807585,1109347.20566825,0.0,1.0
2017-01-03,49.22,49.37,48.55,49.04,1965621,46.4164825375679,46.5579387013353,45.7846450060731,46.2467351410469,2084342.89568788,0.0,1.0
2017-01-04,49.81,50.07,49.295,49.65,2478457,46.9728767817199,47.2180674655836,46.4872106194516,46.8219902070346,2628153.76932679,0.0,1.0
2017-01-05,49.18,49.75,48.66,49.57,1433082,46.3787608938965,46.916294316213,45.8883795261693,46.746546919692,1519638.97701448,0.0,1.0
2017-01-06,50.07,50.19,49.18,49.41,1534143,47.2180674655836,47.3312323965975,46.3787608938965,46.5956603450067,1626803.97849803,0.0,1.0
2017-01-09,49.63,50.12,49.29,49.89,1500049,46.803129385199,47.2652195201727,46.4824954139927,47.0483200690626,1590650.72887078,0.0,1.0
2017-01-10,49.87,50.065,49.35,49.74,1411915,47.0294592472269,47.2133522601247,46.5390778794997,46.9068639052951,1497193.50758114,0.0,1.0
2017-01-11,49.98,50.08,49.615,49.78,1121056,47.1331937673231,47.2274978765014,46.7889837688222,46.9445855489665,1188766.86261913,0.0,1.0
2017-01-12,50.44,50.51,49.54,49.89,1410343,47.5669926695433,47.6330055459682,46.7182556869385,47.0483200690626,1495526.5600709,0.0,1.0
2017-01-13,50.66,51.0,50.55,50.55,1471607,47.7744617097356,48.0950956809419,47.6707271896395,47.6707271896395,1560490.85540628,0.0,1.0
2017-01-17,50.28,50.655,49.93,50.54,1357191,47.416106094858,47.7697465042767,47.0860417127339,47.6612967787217,1439164.22287996,0.0,1.0
2017-01-18,50.71,50.77,50.1875,50.39,2030767,47.8216137643248,47.8781962298318,47.3288747938681,47.5198406149542,2153423.66063823,0.0,1.0
2017-01-19,50.68,51.18,50.435,50.91,1685829,47.7933225315713,48.2648430774629,47.5622774640844,48.0102219826814,1787651.68844584,0.0,1.0
2017-01-20,50.81,51.18,50.63,50.95,1224286,47.9159178735031,48.2648430774629,47.7461704769822,48.0479436263528,1298231.86992311,0.0,1.0
2017-01-23,50.46,50.98,50.06,50.63,1332870,47.585853491379,48.0762348591063,47.2086370546657,47.7461704769822,1413374.25443435,0.0,1.0
2017-01-24,51.18,51.35,50.49,50.74,1025976,48.2648430774629,48.425160063066,47.6141447241325,47.8499049970783,1087944.1086284,0.0,1.0
2017-01-25,52.4,52.43,51.51,51.62,2018225,49.4153532094384,49.4436444421919,48.5760466377513,48.6797811578475,2140124.13412843,0.0,1.0
2017-01-26,52.18,52.825,51.99,52.38,1880058,49.2078841692461,49.8161456734462,49.0287063618073,49.3964923876027,1993611.96068884,0.0,1.0
2017-01-27,51.81,52.43,51.625,52.18,1343702,48.8589589652863,49.4436444421919,48.6844963633064,49.2078841692461,1424860.49834713,0.0,1.0
2017-01-30,51.39,52.04,50.9,51.81,1470947,48.4628817067374,49.0758584163964,48.0007915717636,48.8589589652863,1559790.99194778,0.0,1.0
2017-01-31,51.1,51.46,50.85,51.38,1688188,48.1893997901202,48.5288945831622,47.9536395171744,48.4534512958195,1790153.17011038,0.0,1.0
2017-02-01,51.09,51.56,50.66,51.35,1706087,48.1799693792024,48.6231986923405,47.7744617097356,48.425160063066,1809133.25502497,0.0,1.0
2017-02-02,51.04,51.08,50.44,50.78,1025126,48.1328173246132,48.1705389682846,47.5669926695433,47.8876266407496,1087042.76932579,0.0,1.0
2017-02-03,51.51,51.7,51.08,51.42,2067305,48.5760466377513,48.7552244451901,48.1705389682846,48.4911729394909,2192168.52586029,0.0,1.0
2017-02-06,51.66,51.99,51.19,51.38,3851875,48.7175028015188,49.0287063618073,48.2742734883807,48.4534512958195,4084525.08969315,0.0,1.0
2017-02-07,51.68,52.87,51.29,52.01,4780554,48.7363636233545,49.8585825225765,48.368577597559,49.0475671836429,5069295.53934978,0.0,1.0
2017-02-08,52.35,52.48,51.31,51.71,2368437,49.3682011548492,49.490796496781,48.3874384193947,48.764654856108,2511488.65159373,0.0,1.0
2017-02-09,53.13,53.44,52.47,52.56,1850717,50.1037732064401,50.3961159448929,49.4813660858632,49.5662397841237,1962498.78836194,0.0,1.0
2017-02-10,53.52,53.65,53.06,53.24,1712253,50.4715592322355,50.5941545741673,50.0377603300153,50.2075077265362,1815671.67636602,0.0,1.0
2017-02-13,53.67,53.89,53.51,53.75,1741678,50.613015396003,50.8204844361953,50.4621288213177,50.6884586833457,1846873.922224,0.0,1.0
2017-02-14,53.58,53.63,53.2,53.48,2152933,50.5281416977425,50.5752937523317,50.1697860828649,50.4338375885642,2282968.386806,0.0,1.0
2017-02-15,54.28,54.395,53.62,54.0,2007738,51.1882704619907,51.2967201875458,50.5658633414138,50.9242189562914,2129003.72793259,0.0,1.0
2017-02-16,54.37,54.43,53.92,54.27,1763421,51.2731441602512,51.3297266257582,50.8487756689488,51.1788400510729,1869930.18158476,0.0,1.0
2017-02-17,54.5,54.5,53.91,54.1,1719542,51.395739502183,51.395739502183,50.839345258031,51.0185230654698,1823400.92598569,0.0,1.0
2017-02-21,55.15,55.18,54.36,54.48,6019975,52.0087162118421,52.0370074445956,51.2637137493334,51.3768786803474,6383576.55085524,0.0,1.0
2017-02-22,55.31,55.32,54.75,54.92,2534742,52.1596027865274,52.1690331974452,51.6314997751288,51.791816760732,2687838.33714723,0.0,1.0
2017-02-23,54.49,55.48,54.16,55.32,1771289,51.3863090912652,52.3199197721305,51.0751055309767,52.1690331974452,1878273.40232938,0.0,1.0
2017-02-24,54.63,54.66,54.06,54.16,997697,51.5183348441148,51.5466260768683,50.9808014217984,51.0751055309767,1057957.08023017,0.0,1.0
2017-02-27,54.5,54.81,54.4,54.72,1469224,51.395739502183,51.6880822406358,51.3014353930047,51.6032085423753,1557963.92416144,0.0,1.0
2017-02-28,53.97,54.67,53.83,54.52,1337463,50.895927723538,51.5560564877862,50.7639019706883,51.4146003240187,1418244.66786598,0.0,1.0
2017-03-01,55.26,55.37,54.75,54.75,1527497,52.1124507319382,52.2161852520344,51.6314997751288,51.6314997751288,1619756.56555081,0.0,1.0
2017-03-02,54.7,55.31,54.66,55.31,1141382,51.5843477205397,52.1596027865274,51.5466260768683,52.1596027865274,1210320.53634247,0.0,1.0
2017-03-03,54.85,55.02,54.43,54.76,1913179,51.7258038843071,51.8861208699103,51.3297266257582,51.6409301860467,2028733.44191441,0.0,1.0
2017-03-06,54.61,54.735,54.284,54.36,1043407,51.4994740222792,51.6173541587521,51.1920426263579,51.2637137493334,1106427.92672697,0.0,1.0
2017-03-07,54.51,54.89,54.44,54.74,1041344,51.4051699131009,51.7635255279785,51.339157036676,51.622069364211,1104240.32321958,0.0,1.0
2017-03-08,54.52,54.96,54.39,54.75,1572071,51.4146003240187,51.8295384044033,51.2920049820869,51.6314997751288,1667022.79857965,0.0,1.0
2017-03-09,53.79,54.62,53.75,54.54,1339368,50.726180327017,51.508904433197,50.6884586833457,51.4334611458544,1420264.728303,0.0,1.0
2017-03-10,53.62,54.25,53.55,53.92,2266343,50.5658633414138,51.1599792292372,50.499850464989,50.8487756689488,2403228.2577577,0.0,1.0
2017-03-13,54.27,54.3,53.66,53.7,1869718,51.1788400510729,51.2071312838264,50.6035849850852,50.6413066287565,1982647.43317239,0.0,1.0
2017-03-14,53.5,53.92,53.18,53.92,1647200,50.4526984103999,50.8487756689488,50.1509252610292,50.8487756689488,1746689.52853936,0.0,1.0
2017-03-15,54.1,54.26,53.6,53.64,1779571,51.1033967637303,51.2545343512015,50.6310918028825,50.6688761997503,1883921.56288776,0.09,1.0
2017-03-16,54.1,54.3499,53.88,54.33,1814986,51.1033967637303,51.339454783162,50.8955825809572,51.3206570457202,1921413.22922176,0.0,1.0
2017-03-17,54.31,54.4,53.86,54.33,1814363,51.3017648472863,51.3867797402389,50.8766903825233,51.3206570457202,1920753.69772025,0.0,1.0
2017-03-20,54.21,54.36,54.02,54.36,773779,51.2073038551168,51.3489953433711,51.0278279699946,51.3489953433711,819151.887173778,0.0,1.0
2017-03-21,53.3,54.45,53.21,54.37,1902046,50.3477088263738,51.4340102363237,50.2626939334212,51.3584414425881,2013578.25734652,0.0,1.0
2017-03-22,53.36,53.53,52.91,53.29,1503732,50.4043854216755,50.5649691083638,49.9793109569125,50.3382627271568,1591907.90342411,0.0,1.0
2017-03-23,53.46,53.75,53.13,53.26,873906,50.4988464138451,50.7727832911368,50.1871251396856,50.309924429506,925150.138621606,0.0,1.0
2017-03-24,53.42,53.89,53.2,53.45,1363452,50.4610620169773,50.9050286801742,50.2532478342043,50.4894003146281,1443402.15858903,0.0,1.0
2017-03-27,53.5,53.665,52.42,52.66,1283568,50.5366308107129,50.6924914477927,49.5164520952817,49.7431584764886,1358833.91706918,0.0,1.0
2017-03-28,53.93,54.19,53.21,53.25,1290404,50.942813077042,51.1884116566829,50.2626939334212,50.300478330289,1366070.76673907,0.0,1.0
2017-03-29,54.19,54.52,53.68,53.86,1358266,51.1884116566829,51.5001329308424,50.7066605966181,50.8766903825233,1437912.06169201,0.0,1.0
2017-03-30,54.12,54.41,53.93,54.09,1158118,51.1222889621642,51.3962258394559,50.942813077042,51.0939506645133,1226027.77442903,0.0,1.0
2017-03-31,54.08,54.26,53.78,53.92,1214734,51.0845045652963,51.2545343512015,50.8011215887877,50.9333669778251,1285963.62593732,0.0,1.0
2017-04-03,53.67,54.49,53.52,54.09,1570355,50.6972144974012,51.4717946331915,50.5555230091468,51.0939506645133,1662437.54584032,0.0,1.0
2017-04-04,53.76,53.92,53.5,53.59,877460,50.7822293903538,50.9333669778251,50.5366308107129,50.6216457036655,928912.538230558,0.0,1.0
2017-04-05,53.69,54.53,53.59,54.06,1099235,50.7161066958351,51.5095790300594,50.6216457036655,51.0656123668624,1163691.99047463,0.0,1.0
2017-04-06,54.21,54.43,53.66,53.73,1054401,51.2073038551168,51.4151180378898,50.6877683981842,50.7538910927029,1116229.01240266,0.0,1.0
2017-04-07,54.15,54.28,53.92,54.12,1408454,51.150627259815,51.2734265496355,50.9333669778251,51.1222889621642,1491042.98785242,0.0,1.0
2017-04-10,54.51,54.86,54.13,54.13,834991,51.4906868316254,51.8213003042189,51.1317350613811,51.1317350613811,883953.239133035,0.0,1.0
2017-04-11,54.49,54.55,53.94,54.41,694399,51.4717946331915,51.5284712284933,50.952259176259,51.3962258394559,735117.199228184,0.0,1.0
2017-04-12,53.52,54.49,53.465,54.35,2351458,50.5555230091468,51.4717946331915,50.5035694634536,51.3395492441541,2489342.89804955,0.0,1.0
2017-04-13,53.2,53.79,53.19,53.35,1736781,50.2532478342043,50.8105676880046,50.2438017349873,50.3949393224586,1838622.44097806,0.0,1.0
2017-04-17,53.97,53.98,53.32,53.5,1173377,50.9805974739098,50.9900435731268,50.3666010248077,50.5366308107129,1242181.5323449,0.0,1.0
2017-04-18,53.98,54.21,53.65,53.78,1211643,50.9900435731268,51.2073038551168,50.6783222989673,50.8011215887877,1282691.37574281,0.0,1.0
2017-04-19,53.86,54.39,53.71,54.15,1130364,50.8766903825233,51.377333641022,50.734998894269,51.150627259815,1196646.33415135,0.0,1.0
2017-04-20,54.77,54.88,54.11,54.19,1658893,51.7362854112663,51.8401925026528,51.1128428629472,51.1884116566829,1756167.24099435,0.0,1.0
2017-04-21,54.84,55.17,54.76,54.8,2092843,51.802408105785,52.1141293799445,51.7268393120493,51.7646237089172,2215563.22025854,0.0,1.0
2017-04-24,56.58,56.66,55.28,55.53,2501791,53.4460293695353,53.5215981632709,52.218036471331,52.4541889517549,2648491.13114258,0.0,1.0
2017-04-25,57.03,57.33,56.69,56.94,1809090,53.8711038342983,54.1544868108069,53.5499364609218,53.7860889413457,1915171.49931338,0.0,1.0
2017-04-26,57.1,57.45,57.02,57.12,2056500,53.937226528817,54.2678400014104,53.8616577350813,53.9561187272509,2177089.13781955,0.0,1.0
2017-04-27,57.26,57.56,56.96,57.11,1391687,54.0883641162883,54.3717470927969,53.8049811397796,53.9466726280339,1473292.80376595,0.0,1.0
2017-04-28,57.2,57.59,56.95,57.23,2094044,54.0316875209865,54.4000853904478,53.7955350405626,54.0600258186374,2216834.64454958,0.0,1.0
2017-05-01,57.59,57.64,56.66,57.39,3254985,54.4000853904478,54.4473158865326,53.5215981632709,54.2111634061087,3445850.95417728,0.0,1.0
2017-05-02,59.03,59.53,57.44,57.51,4208600,55.7603236776894,56.2326286385372,54.2583939021935,54.3245165967121,4455384.07266101,0.0,1.0
2017-05-03,59.91,60.43,58.9,58.9,3765516,56.5915804087815,57.0827775680632,55.637524387869,55.637524387869,3986318.49350145,0.0,1.0
2017-05-04,60.39,60.69,59.91,60.0,2428523,57.0449931711954,57.3283761477041,56.5915804087815,56.6765953017341,2570926.8389229,0.0,1.0
2017-05-05,60.19,60.665,60.115,60.42,2395163,56.8560711868563,57.3047608996617,56.7852254427291,57.0733314688463,2535610.67376965,0.0,1.0
2017-05-08,59.93,60.32,59.8,60.11,1474561,56.6104726072154,56.9788704766767,56.487673317395,56.7805023931206,1561026.37303785,0.0,1.0
2017-05-09,60.3,60.42,59.78,59.79,1051373,56.9599782782428,57.0733314688463,56.4687811189611,56.478227218178,1113023.45640494,0.0,1.0
2017-05-10,59.95,60.2,59.64,59.96,965245,56.6293648056493,56.8655172860732,56.3365357299237,56.6388109048663,1021845.07893734,0.0,1.0
2017-05-11,59.85,59.88,59.18,59.62,1284596,56.5349038134798,56.5632421111306,55.9020151659437,56.3176435314898,1359922.19697858,0.0,1.0
2017-05-12,59.47,59.83,59.29,59.65,1149975,56.1759520432355,56.5160116150459,56.0059222573303,56.3459818291407,1217407.28483542,0.0,1.0
2017-05-15,59.72,59.93,59.47,59.69,1138272,56.4121045236594,56.6104726072154,56.1759520432355,56.3837662260085,1205018.04380459,0.0,1.0
2017-05-16,59.81,59.95,59.43,59.72,856673,56.497119416612,56.6293648056493,56.1381676463676,56.4121045236594,906906.629206559,0.0,1.0
2017-05-17,59.47,59.79,59.05,59.06,1646296,56.1759520432355,56.478227218178,55.7792158761233,55.7886619753403,1742831.57755204,0.0,1.0
2017-05-18,59.14,59.58,58.73,59.0,2117234,55.8642307690759,56.279859134622,55.4769407011807,55.7319853800385,2241384.4607937,0.0,1.0
2017-05-19,60.06,60.37,59.36,59.5,1455054,56.7332718970358,57.0261009727615,56.072044951849,56.2042903408863,1540375.52071038,0.0,1.0
2017-05-22,60.58,60.82,60.14,60.28,1016703,57.2244690563175,57.4511754375245,56.8088406907715,56.9410860798089,1076320.47541384,0.0,1.0
2017-05-23,60.56,60.87,60.435,60.74,1195730,57.2055768578836,57.4984059336093,57.0875006176717,57.3756066437888,1265845.26854606,0.0,1.0
2017-05-24,60.99,61.3,60.63,60.83,1175811,57.6117591242127,57.9045881999384,57.2716995524023,57.4606215367414,1244758.25734439,0.0,1.0
2017-05-25,61.09,61.37,60.87,61.12,873423,57.7062201163823,57.970710894457,57.4984059336093,57.7345584140331,924638.816446276,0.0,1.0
2017-05-26,60.87,61.27,60.73,60.95,568944,57.4984059336093,57.8762499022875,57.3661605445719,57.5739747273449,602305.763397815,0.0,1.0
2017-05-30,60.8,60.87,60.42,60.65,732382,57.4322832390906,57.4984059336093,57.0733314688463,57.2905917508362,775327.448059596,0.0,1.0
2017-05-31,61.02,61.095,60.25,60.89,1286521,57.6400974218636,57.7109431659908,56.912747782158,57.5172981320432,1361960.07521359,0.0,1.0
2017-06-01,61.51,61.75,60.83,61.2,1622332,58.1029562834944,58.3296626647014,57.4606215367414,57.8101272077688,1717462.37546174,0.0,1.0
2017-06-02,61.86,62.19,61.36,61.59,1184719,58.4335697560879,58.7452910302474,57.9612647952401,58.1785250772301,1254188.60504179,0.0,1.0
2017-06-05,61.8,62.13,61.67,61.87,741877,58.3768931607861,58.6886144349457,58.2540938709657,58.4430158553048,785379.216288916,0.0,1.0
2017-06-06,61.5,61.76,61.25,61.38,1254860,58.0935101842775,58.3391087639183,57.8573577038536,57.980156993674,1328442.53609737,0.0,1.0
2017-06-07,61.53,61.825,61.23,61.66,1070331,58.1218484819283,58.4005084088285,57.8384655054197,58.2446477717488,1133093.11644617,0.0,1.0
2017-06-08,61.96,62.02,61.25,61.48,1185404,58.5280307482574,58.5847073435592,57.8573577038536,58.0746179858436,1254913.77210204,0.0,1.0
2017-06-09,62.38,62.86,61.97,62.06,1580700,58.9247669153696,59.3781796777834,58.5374768474744,58.622491740427,1673389.15640718,0.0,1.0
2017-06-12,61.76,62.67,61.67,62.34,1200756,58.3391087639183,59.1987037926613,58.2540938709657,58.8869825185017,1271165.98335602,0.0,1.0
2017-06-13,62.05,62.26,61.72,61.88,586050,58.61304564121,58.8114137247661,58.3013243670505,58.4524619545218,620414.825781254,0.0,1.0
2017-06-14,61.54,62.12,61.43,62.07,893835,58.2163094740979,58.7649844740163,58.1122504223892,58.7176849050578,944865.904364378,0.09,1.0
2017-06-15,62.21,62.24,61.1,61.17,776369,58.8501236981415,58.8785034395166,57.8000732672633,57.8662926638051,820693.52543307,0.0,1.0
2017-06-16,62.33,62.62,61.94,62.29,1455391,58.9636426636419,59.2379801636011,58.5947060257657,58.9258030084751,1538482.30760574,0.0,1.0
2017-06-19,62.86,62.89,62.33,62.54,704696,59.4650180946018,59.4933978359769,58.9636426636419,59.1623008532675,744928.564379286,0.0,1.0
2017-06-20,61.87,62.75,61.83,62.69,976838,58.5284866292239,59.3609590428931,58.4906469740571,59.304199560143,1032607.71874842,0.0,1.0
2017-06-21,60.51,61.87,60.45,61.84,1984131,57.2419383535532,58.5284866292239,57.185178870803,58.5001068878488,2097409.17696487,0.0,1.0
2017-06-22,60.58,60.83,60.264,60.54,993979,57.3081577500951,57.5446555948875,57.0092244742775,57.2703180949283,1050727.3341883,0.0,1.0
2017-06-23,60.43,60.73,60.38,60.54,1635642,57.1662590432196,57.4500564569705,57.1189594742612,57.2703180949283,1729024.2131337,0.0,1.0
2017-06-26,60.42,60.99,60.245,60.71,1159953,57.1567991294279,57.6960142155546,56.9912506380733,57.4311366293871,1226177.13600964,0.0,1.0
2017-06-27,60.09,60.42,60.09,60.32,772994,56.844621974302,57.1567991294279,56.844621974302,57.062199991511,817125.839644048,0.0,1.0
2017-06-28,60.57,60.81,60.23,60.45,847563,57.2986978363034,57.5257357673041,56.9770607673857,57.185178870803,895952.139377832,0.0,1.0
2017-06-29,60.0,60.81,59.56,60.67,1413558,56.7594827501767,57.5257357673041,56.3432465433421,57.3932969742203,1494260.97438733,0.0,1.0
2017-06-30,60.57,60.94,60.3394,60.34,2039298,57.2986978363034,57.6487146465961,57.0805522242669,57.0811198190944,2155725.77605315,0.0,1.0
2017-07-03,61.21,61.68,60.74,61.0,563061,57.9041323189719,58.3487482671816,57.4595163707622,57.7054741293463,595207.326830244,0.0,1.0
2017-07-05,61.22,61.6,61.15,61.23,988762,57.9135922327636,58.2730689568481,57.8473728362218,57.9230521465553,1045212.48477754,0.0,1.0
2017-07-06,61.17,61.325,60.72,60.97,1048882,57.8662926638051,58.0129213275764,57.4405965431788,57.6770943879712,1108764.86096597,0.0,1.0
2017-07-07,61.56,62.04,61.07,61.35,820332,58.2352293016813,58.6893051636827,57.7716935258882,58.0365711120557,867166.464793881,0.0,1.0
2017-07-10,61.7,62.14,61.37,61.54,1072854,58.367668094765,58.7839043015997,58.0554909396391,58.2163094740979,1134105.47244283,0.0,1.0
2017-07-11,61.62,61.82,60.73,61.65,1020331,58.2919887844315,58.4811870602654,57.4500564569705,58.3203685258066,1078583.82482898,0.0,1.0
2017-07-12,62.22,62.31,61.885,62.0,973046,58.8595836119332,58.9447228360585,58.5426764999114,58.6514655085159,1028599.22555968,0.0,1.0
2017-07-13,61.76,62.24,61.7,62.23,734991,58.4244275775152,58.8785034395166,58.367668094765,58.8690435257249,776953.169113627,0.0,1.0
2017-07-14,61.9,62.09,61.57,61.8,722547,58.556866370599,58.7366047326412,58.244689215473,58.462267232682,763798.715199973,0.0,1.0
2017-07-17,61.87,61.95,61.47,61.87,1014667,58.5284866292239,58.6041659395574,58.150090077556,58.5284866292239,1072596.45525594,0.0,1.0
2017-07-18,61.41,61.75,61.31,61.66,537656,58.0933305948058,58.4149676637235,57.9987314568889,58.3298284395983,568351.902394664,0.0,1.0
2017-07-19,61.62,61.625,61.28,61.62,742008,58.2919887844315,58.2967187413273,57.9703517155138,58.2919887844315,784370.784278533,0.0,1.0
2017-07-20,61.14,61.7166,61.07,61.58,644784,57.8379129224301,58.3833715516593,57.7716935258882,58.2541491292647,681596.063344667,0.0,1.0
2017-07-21,60.91,60.92,60.5,60.86,1090890,57.620334905221,57.6297948190127,57.2324784397615,57.5730353362626,1153171.18529936,0.0,1.0
2017-07-24,61.21,61.37,61.03,61.06,686452,57.9041323189719,58.0554909396391,57.7338538707214,57.7622336120965,725642.976368945,0.0,1.0
2017-07-25,61.78,61.9101,61.32,61.62,875937,58.4433474050986,58.5664208835286,58.0081913706806,58.2919887844315,925946.070215666,0.0,1.0
2017-07-26,61.51,61.955,61.35,61.78,637363,58.1879297327228,58.6088958964533,58.0365711120557,58.4433474050986,673751.382977164,0.0,1.0
2017-07-27,61.6,61.71,61.1925,61.62,1167472,58.2730689568481,58.3771280085567,57.8875774698365,58.2919887844315,1234125.41140153,0.0,1.0
2017-07-28,61.85,62.0,61.29,61.64,870482,58.5095668016405,58.6514655085159,57.9798116293055,58.3109086120149,920179.632888522,0.0,1.0
2017-07-31,61.58,62.01,61.55,62.01,771261,58.2541491292647,58.6609254223076,58.2257693878896,58.6609254223076,815293.899059641,0.0,1.0
2017-08-01,61.62,62.08,61.09,61.74,1196380,58.2919887844315,58.7271448188495,57.7906133534716,58.4055077499318,1264683.82941309,0.0,1.0
2017-08-02,64.23,64.97,60.95,61.31,3210400,60.7610262840642,61.4610599046497,57.6581745603878,57.9987314568889,3393688.43172554,0.0,1.0
2017-08-03,64.4,64.95,63.81,64.34,1078123,60.921844818523,61.4421400770663,60.3637099048129,60.8650853357728,1139675.29064205,0.0,1.0
2017-08-04,64.52,64.73,64.23,64.51,815268,61.0353637840233,61.234021973649,60.7610262840642,61.0259038702317,861813.350472221,0.0,1.0
2017-08-07,64.19,64.59,64.13,64.44,641779,60.7231866288974,61.1015831805652,60.6664271461472,60.9596844736898,678419.501627331,0.0,1.0
2017-08-08,63.8,64.4,63.63,64.08,594596,60.3542499910212,60.921844818523,60.1934314565624,60.6191275771887,628542.725750773,0.0,1.0
2017-08-09,63.56,63.83,63.23,63.65,886558,60.1272120600205,60.3826297323963,59.8150349048945,60.2123512841458,937173.445257206,0.0,1.0
2017-08-10,62.74,63.41,62.69,63.24,616068,59.3514991291014,59.9853133531451,59.304199560143,59.8244948186862,651240.607013547,0.0,1.0
2017-08-11,62.58,63.02,62.41,62.61,711889,59.2001405084343,59.6163767152689,59.0393219739755,59.2285202498094,752532.227751266,0.0,1.0
2017-08-14,63.12,63.47,62.86,63.0,769209,59.7109758531859,60.0420728358953,59.4650180946018,59.5974568876855,813124.746099916,0.0,1.0
2017-08-15,63.11,63.42,63.065,63.25,534123,59.7015159393942,59.9947732669368,59.6589463273316,59.8339547324779,564617.196056111,0.0,1.0
2017-08-16,63.11,63.44,63.08,63.42,536790,59.7015159393942,60.0136930945202,59.6731361980191,59.9947732669368,567436.460648502,0.0,1.0
2017-08-17,62.79,63.27,62.77,63.03,1252866,59.3987986980599,59.8528745600613,59.3798788704765,59.6258366290606,1324394.73296233,0.0,1.0
2017-08-18,62.94,63.17,62.46,62.61,871978,59.5406974049354,59.7582754221444,59.0866215429339,59.2285202498094,921761.042648633,0.0,1.0
2017-08-21,62.38,63.0,62.23,62.87,591847,59.0109422326004,59.5974568876855,58.8690435257249,59.4744780083935,625636.779607359,0.0,1.0
2017-08-22,62.94,63.08,62.33,62.57,688879,59.5406974049354,59.6731361980191,58.9636426636419,59.1906805946426,728208.538860783,0.0,1.0
2017-08-23,62.46,62.7,62.1,62.59,816275,59.0866215429339,59.3136594739347,58.7460646464329,59.209600422226,862877.842202457,0.0,1.0
2017-08-24,62.51,63.03,62.46,62.55,756732,59.1339211118924,59.6258366290606,59.0866215429339,59.1717607670592,799935.408147437,0.0,1.0
2017-08-25,62.52,63.0,62.39,62.8,577132,59.1433810256841,59.5974568876855,59.0204021463921,59.4082586118516,610081.669567227,0.0,1.0
2017-08-28,62.38,62.78,62.12,62.59,428095,59.0109422326004,59.3893387842682,58.7649844740163,59.209600422226,452535.836400307,0.0,1.0
2017-08-29,62.57,62.65,61.77,61.84,678243,59.1906805946426,59.2663599049762,58.4338874913069,58.5001068878488,716965.30743796,0.0,1.0
2017-08-30,62.68,62.79,62.47,62.51,684339,59.2947396463513,59.3987986980599,59.0960814567256,59.1339211118924,723409.340791996,0.0,1.0
2017-08-31,63.25,63.3,62.66,62.7,1183991,59.8339547324779,59.8812543014364,59.2758198187679,59.3136594739347,1251587.51556415,0.0,1.0
2017-09-01,63.23,63.52,62.92,63.3,1101547,59.8150349048945,60.0893724048537,59.521777577352,59.8812543014364,1164436.61565599,0.0,1.0
2017-09-05,63.01,63.46,62.83,63.21,793735,59.6069168014772,60.0326129221036,59.4366383532267,59.7961150773112,839050.986592223,0.0,1.0
2017-09-06,63.46,63.49,63.04,63.4,840674,60.0326129221036,60.0609926634786,59.6352965428523,59.9758534393534,888669.831999886,0.0,1.0
2017-09-07,63.6,63.63,62.82,63.51,697387,60.1650517151873,60.1934314565624,59.427178439435,60.079912491062,737202.278325374,0.0,1.0
2017-09-08,64.05,64.28,63.28,63.52,1163680,60.5907478358136,60.8083258530226,59.862334473853,60.0893724048537,1230116.9182128,0.0,1.0
2017-09-11,64.41,64.52,63.86,64.32,1021571,60.9313047323147,61.0353637840233,60.4110094737714,60.8461655081894,1079894.61901517,0.0,1.0
2017-09-12,64.92,65.03,64.52,64.57,864905,61.4137603356912,61.5178193873998,61.0353637840233,61.0826633529818,914284.23032693,0.0,1.0
2017-09-13,65.1,65.11,64.56,64.73,512545,61.5840387839417,61.5934986977334,61.0732034391901,61.234021973649,541807.26303226,0.0,1.0
2017-09-14,65.26,65.3,64.7,65.0,760885,61.8205366287341,61.8584284685311,61.2900508715767,61.5742396700539,803217.794730696,0.09,1.0
2017-09-15,65.33,65.84,65.06,65.22,1326609,61.8868473483788,62.36996830579,61.6310774297493,61.7826447889372,1400416.56156961,0.0,1.0
2017-09-18,66.31,66.36,65.36,65.49,979564,62.8151974234042,62.8625622231504,61.9152662282265,62.0384147075666,1034063.2761555,0.0,1.0
2017-09-19,66.37,66.49,66.04,66.2,656270,62.8720351830997,62.9857107024905,62.5594275047748,62.7109948639626,692782.407522705,0.0,1.0
2017-09-20,66.4,66.637,66.08,66.53,1247262,62.9004540629474,63.1249632137443,62.5973193445717,63.0236025422875,1316654.99134744,0.0,1.0
2017-09-21,66.11,66.7,66.03,66.36,860898,62.6257382244195,63.1846428614246,62.5499545448255,62.8625622231504,908795.143875968,0.0,1.0
2017-09-22,65.59,66.17,65.44,66.07,1013072,62.133144307059,62.6825759841149,61.9910499078204,62.5878463846225,1069435.53591333,0.0,1.0
2017-09-25,65.03,65.74,64.81,65.57,1313548,61.6026585499016,62.2752387062976,61.3942534310184,62.1141983871605,1386628.89639422,0.0,1.0
2017-09-26,65.42,65.77,65.0,65.13,1197342,61.972103987922,62.3036575861453,61.5742396700539,61.697388149394,1263957.62931118,0.0,1.0
2017-09-27,66.27,66.39,65.66,65.66,1506838,62.7773055836073,62.8909811029981,62.1994550267037,62.1994550267037,1590672.8288459,0.0,1.0
2017-09-28,65.55,66.3,65.26,66.2,940011,62.0952524672621,62.805724463455,61.8205366287341,62.7109948639626,992309.695213594,0.0,1.0
2017-09-29,66.04,66.18,65.45,65.47,791909,62.5594275047748,62.6920489440641,62.0005228677697,62.0194687876681,835967.854021817,0.0,1.0
2017-10-02,66.83,66.84,65.65,66.0,888435,63.3077913407647,63.3172643007139,62.1899820667545,62.5215356649778,937864.199532866,0.0,1.0
2017-10-03,66.29,66.8899,66.07,66.8,1013144,62.7962515035058,63.3645343708606,62.5878463846225,63.2793724609169,1069511.54172396,0.0,1.0
2017-10-04,66.95,67.05,66.08,66.22,660954,63.4214668601555,63.5161964596479,62.5973193445717,62.7299407838611,697727.007758639,0.0,1.0
2017-10-05,66.86,67.065,66.52,66.9,1070649,63.3362102206124,63.5304058995718,63.0141295823382,63.3741020604093,1130215.90478275,0.0,1.0
2017-10-06,66.99,67.01,66.49,66.77,642242,63.4593586999525,63.478304619851,62.9857107024905,63.2509535810692,677973.942085113,0.0,1.0
2017-10-09,67.11,67.355,66.74,67.0,620185,63.5730342193434,63.8051217380997,63.2225347012215,63.4688316599017,654689.773126104,0.0,1.0
2017-10-10,67.16,67.38,66.93,67.26,1055400,63.6203990190895,63.8288041379728,63.4025209402571,63.7151286185819,1114118.50747324,0.0,1.0
2017-10-11,66.97,67.19,66.74,67.15,879808,63.440412780054,63.6488178989373,63.2225347012215,63.6109260591403,928757.225528725,0.0,1.0
2017-10-12,67.11,67.59,66.89,66.89,980580,63.5730342193434,64.0277362969068,63.3646291004601,63.3646291004601,1035135.80259438,0.0,1.0
2017-10-13,67.2,67.65,67.15,67.55,860605,63.6582908588865,64.0845740566023,63.6109260591403,63.9898444571099,908485.842452158,0.0,1.0
2017-10-16,67.77,67.78,67.0,67.5,515644,64.1982495759931,64.2077225359424,63.4688316599017,63.9424796573637,544332.503001262,0.0,1.0
2017-10-17,67.92,68.19,67.75,67.75,882653,64.3403439752317,64.5961138938612,64.1793036560947,64.1793036560947,931760.510684837,0.0,1.0
2017-10-18,67.92,68.14,67.57,68.04,984554,64.3403439752317,64.548749094115,64.0087903770083,64.4540194946226,1039330.90108661,0.0,1.0
2017-10-19,68.4,68.4,67.47,67.7,678470,64.7950460527952,64.7950460527952,63.914060777516,64.1319388563485,716217.532466713,0.0,1.0
2017-10-20,68.58,68.83,68.31,68.71,810420,64.9655593318815,65.2023833306125,64.709789413252,65.0887078112216,855508.736807336,0.0,1.0
2017-10-23,68.49,68.84,68.3,68.62,1062828,64.8803026923383,65.2118562905617,64.7003164533028,65.0034511716785,1121959.77360315,0.0,1.0
2017-10-24,68.73,69.07,68.58,68.58,885007,65.1076537311201,65.4297343693942,64.9655593318815,64.9655593318815,934245.478437909,0.0,1.0
2017-10-25,68.53,69.05,67.83,68.7,721770,64.9181945321353,65.4107884494957,64.2550873356886,65.0792348512724,761926.582470116,0.0,1.0
2017-10-26,69.23,69.31,68.525,68.93,843265,65.581301728582,65.6570854081759,64.9134580521607,65.2971129301049,890181.109725622,0.0,1.0
2017-10-27,69.19,69.42,68.75,69.1,1006295,65.5434098887851,65.7612879676176,65.1265996510186,65.4581532492419,1062281.48898786,0.0,1.0
2017-10-30,67.63,70.26,67.61,70.26,1454508,64.0656281367038,66.5570166033537,64.0466822168053,66.5570166033537,1535431.38342608,0.0,1.0
2017-10-31,67.49,67.98,67.3,67.75,1403294,63.9330066974144,64.3971817349272,63.7530204583789,64.1793036560947,1481368.02807102,0.0,1.0
2017-11-01,67.25,67.97,66.92,67.94,1860857,63.7056556586327,64.3877087749779,63.3930479803078,64.3592898951302,1964388.12152845,0.0,1.0
2017-11-02,68.38,68.51,66.965,67.79,3547296,64.7761001328967,64.8992486122368,63.4356763000794,64.2171954958916,3744654.27808015,0.0,1.0
2017-11-03,67.66,69.11,67.49,68.78,2364826,64.0940470165515,65.4676262091912,63.9330066974144,65.1550185308663,2496396.07120894,0.0,1.0
2017-11-06,68.55,68.76,67.62,67.75,1500007,64.9371404520338,65.1360726109678,64.0561551767545,64.1793036560947,1583461.77756245,0.0,1.0
2017-11-07,68.56,68.89,68.28,68.59,1350764,64.946613411983,65.2592210903079,64.6813705334043,64.9750322918307,1425915.45539945,0.0,1.0
2017-11-08,68.05,68.6,67.53,68.25,1322194,64.4634924545718,64.98450525178,63.9708985372114,64.6529516535566,1395755.92748728,0.0,1.0
2017-11-09,68.01,68.6,67.6,67.7,1284001,64.4256006147749,64.98450525178,64.0372092568561,64.1319388563485,1355438.01185725,0.0,1.0
2017-11-10,68.23,68.34,67.68,67.85,1008646,64.6340057336581,64.7382082930998,64.11299293645,64.274033255587,1064763.28983215,0.0,1.0
2017-11-13,68.89,68.99,68.03,68.13,1933993,65.2592210903079,65.3539506898003,64.4445465346733,64.5392761341657,2041593.1349476,0.0,1.0
2017-11-14,69.49,69.5,68.63,68.63,1927355,65.8275986872623,65.8370716472115,65.0129241316277,65.0129241316277,2034585.82146208,0.0,1.0
2017-11-15,68.82,69.44,68.64,69.01,1774511,65.1929103706632,65.780233887516,65.0223970915769,65.3728966096988,1873238.15313137,0.0,1.0
2017-11-16,70.12,70.43,69.0,69.23,1944498,66.4243951640643,66.7180569224907,65.3634236497495,65.581301728582,2052682.59384565,0.0,1.0
2017-11-17,70.26,70.43,69.69,69.95,2930721,66.5570166033537,66.7180569224907,66.017057886247,66.2633548449272,3093775.35184809,0.0,1.0
2017-11-20,70.66,70.95,70.21,70.38,1695867,66.9359350013232,67.2106508398512,66.5096518036075,66.6706921227445,1790218.69519909,0.0,1.0
2017-11-21,70.35,71.24,70.2,70.81,1472355,66.6422732428968,67.4853666783791,66.5001788436582,67.0780294005618,1554271.3237358,0.0,1.0
2017-11-22,70.24,70.565,70.05,70.43,1000225,66.5380706834552,66.8459418818054,66.3580844444196,66.7180569224907,1055873.77689731,0.0,1.0
2017-11-24,70.24,70.54,70.1,70.32,280798,66.5380706834552,66.8222594819324,66.4054492441658,66.6138543630491,296420.55018142,0.0,1.0
2017-11-27,70.6,70.8,70.23,70.32,889610,66.8790972416278,67.0685564406126,66.5285977235059,66.6138543630491,939104.572136885,0.0,1.0
2017-11-28,72.0,72.03,70.77,70.82,1507508,68.2053116345213,68.233730514369,67.0401375607648,67.087502360511,1591380.10513925,0.0,1.0
2017-11-29,71.68,72.09,71.27,72.09,1357372,67.9021769161456,68.2905682740644,67.5137855582268,68.2905682740644,1432891.0997972,0.0,1.0
2017-11-30,72.69,73.06,71.78,71.78,1524874,68.8589458710187,69.2094453891406,67.996906515638,67.996906515638,1609712.28440852,0.0,1.0
2017-12-01,72.09,72.79,70.57,72.6,1321723,68.2905682740644,68.9536754705111,66.8506783617801,68.7736892314756,1395258.72280941,0.0,1.0
2017-12-04,71.79,72.94,71.74,72.61,988400,68.0063794755872,69.0957698697497,67.959014675841,68.7831621914248,1043390.87813772,0.0,1.0
2017-12-05,71.05,71.96,70.86,71.7,1117584,67.3906370788867,68.2537683912271,67.2104228488376,68.0071594448441,1178269.66240207,0.09,1.0
2017-12-06,71.04,71.56,70.88,71.08,729290,67.3811521194104,67.8743700121764,67.2293927677901,67.4190919573155,768891.002459952,0.0,1.0
2017-12-07,71.4,71.46,70.74,71.0,1103596,67.7226106605561,67.7795204174137,67.0966033351224,67.3432122815054,1163522.10334818,0.0,1.0
2017-12-08,71.74,71.91,71.35,71.7,857988,68.0450992827492,68.2063435938458,67.6751858631747,68.0071594448441,904577.401882117,0.0,1.0
2017-12-11,71.91,72.1,71.61,71.83,949121,68.2063435938458,68.3865578238949,67.9217948095577,68.1304639180356,1000658.99319309,0.0,1.0
2017-12-12,72.13,72.28,71.8,71.92,1060937,68.4150127023237,68.5572870944677,68.1020090396068,68.2158285533221,1118546.68715717,0.0,1.0
2017-12-13,71.71,72.3,71.68,72.05,736776,68.0166444043204,68.5762570134202,67.9881895258916,68.3391330265135,776783.497961625,0.0,1.0
2017-12-14,70.96,72.14,70.94,71.95,804138,67.3052724436003,68.4244976618,67.2863025246478,68.2442834317509,847803.305867543,0.0,1.0
2017-12-15,71.22,71.41,71.04,71.17,2381532,67.5518813899833,67.7320956200324,67.3811521194104,67.5044565926019,2510851.00148151,0.0,1.0
2017-12-18,71.5,72.26,71.39,71.39,1185560,67.8174602553188,68.5383171755152,67.7131257010798,67.7131257010798,1249936.81097563,0.0,1.0
2017-12-19,72.06,72.32,71.33,71.81,1508126,68.3486179859898,68.5952269323728,67.6562159442222,68.1114939990831,1590018.39045636,0.0,1.0
2017-12-20,72.48,72.67,72.04,72.14,1548355,68.7469862839931,68.9272005140422,68.3296480670373,68.4244976618,1632431.85579657,0.0,1.0
2017-12-21,72.62,72.93,72.32,72.8,672523,68.8797757166608,69.1738094604252,68.5952269323728,69.0505049872337,709041.511123661,0.0,1.0
2017-12-22,72.6,72.94,72.26,72.89,565461,68.8608057977083,69.1832944199014,68.5383171755152,69.1358696225201,596165.962980442,0.0,1.0
2017-12-26,72.54,72.71,72.35,72.71,233258,68.8038960408507,68.9651403519473,68.6236818108016,68.9651403519473,245924.087059748,0.0,1.0
2017-12-27,72.67,72.92,72.45,72.7,493821,68.9272005140422,69.1643245009489,68.7185314055643,68.955655392471,520635.856416207,0.0,1.0
2017-12-28,72.87,72.93,72.05,72.91,567224,69.1168997035676,69.1738094604252,68.3391330265135,69.1548395414726,598024.695223222,0.0,1.0
2017-12-29,72.47,73.06,72.37,73.0,878917,68.7375013245168,69.2971139336166,68.6426517297541,69.240204176759,926642.862522582,0.0,1.0
2018-01-02,72.75,73.29,72.14,72.89,784709,69.0030801898523,69.5152680015708,68.4244976618,69.1358696225201,827319.296369547,0.0,1.0
2018-01-03,73.39,73.39,72.43,72.43,1117170,69.6101175963335,69.6101175963335,68.6995614866117,68.6995614866117,1177833.18188675,0.0,1.0
2018-01-04,73.98,74.5,73.6,73.67,1163727,70.1697302054333,70.6629480981993,69.8093017453351,69.875696461669,1226918.26244664,0.0,1.0
2018-01-05,73.79,74.3,73.52,74.12,2127687,69.9895159753842,70.4732489086739,69.733422069525,70.3025196381011,2243222.02464179,0.0,1.0
2018-01-08,74.28,74.34,73.2,73.73,1642348,70.4542789897214,70.511188746579,69.4299033662844,69.9326062185266,1731528.74728585,0.0,1.0
2018-01-09,74.0,74.36,73.75,74.19,1157865,70.1887001243859,70.5301586655315,69.9515761374792,70.368914354435,1220737.95138188,0.0,1.0
2018-01-10,73.72,73.93,73.46,73.79,789034,69.9231212590504,70.122305408052,69.6765123126674,69.9895159753842,831879.14716366,0.0,1.0
2018-01-11,74.57,74.58,73.62,73.76,930383,70.7293428145332,70.7388277740094,69.8282716642877,69.9610610969554,980903.505521393,0.0,1.0
2018-01-12,75.2,75.42,74.6,74.89,737382,71.3268952615381,71.535564370016,70.757797692962,71.0328615177738,777422.404223182,0.0,1.0
2018-01-16,74.91,75.62,74.59,75.45,773344,71.0518314367263,71.7252635595413,70.7483127334857,71.5640192484448,815337.168213453,0.0,1.0
2018-01-17,76.03,76.14,75.05,75.38,1257022,72.1141468980684,72.2184814523073,71.1846208693941,71.4976245321109,1325279.2520043,0.0,1.0
2018-01-18,76.07,76.44,75.8,76.36,1145636,72.1520867359734,72.5030302365954,71.8959928301142,72.4271505607852,1207844.90736773,0.0,1.0
2018-01-19,76.98,77.32,76.41,76.41,1558231,73.0152180483139,73.337706670507,72.4745753581665,72.4745753581665,1642844.13011857,0.0,1.0
2018-01-22,76.5,76.94,76.1,76.8,792259,72.559939993453,72.9772782104088,72.1805416144022,72.844488777741,835279.267119964,0.0,1.0
2018-01-23,77.0,77.38,76.35,76.48,739659,73.0341879672664,73.3946164273646,72.4176656013089,72.5409700745004,779823.047057447,0.0,1.0
2018-01-24,76.9,77.35,76.1,77.13,785166,72.9393383725037,73.3661615489358,72.1805416144022,73.1574924404579,827801.111817618,0.0,1.0
2018-01-25,76.98,77.54,76.38,77.37,653717,73.0152180483139,73.5463757789849,72.4461204797377,73.3851314678883,689214.331000167,0.0,1.0
2018-01-26,78.08,78.09,76.78,77.37,752141,74.0585635907034,74.0680485501796,72.8255188587885,73.3851314678883,792982.829164297,0.0,1.0
2018-01-29,77.49,78.16,77.47,77.74,1006652,73.4989509816035,74.1344432665135,73.479981062651,73.7360749685102,1061313.97031128,0.0,1.0
2018-01-30,76.55,77.9,76.55,77.33,1280254,72.6073647908343,73.8878343201305,72.6073647908343,73.3471916299832,1349772.76729883,0.0,1.0
2018-01-31,76.3,77.24,75.93,76.74,1596978,72.3702408039276,73.2618269946968,72.0192973033057,72.7875790208834,1683695.12173002,0.0,1.0
2018-02-01,77.91,78.51,76.15,77.31,1622001,73.8973192796068,74.4664168481829,72.2279664117836,73.3282217110307,1710076.88968866,0.0,1.0
2018-02-02,77.25,78.37,77.16,77.84,1680102,73.2713119541731,74.3336274155152,73.1859473188867,73.8309245632729,1771332.81824099,0.0,1.0
2018-02-05,73.9,77.46,73.88,76.78,1922689,70.0938505296232,73.4704961031747,70.0748806106706,72.8255188587885,2027092.47710612,0.0,1.0
2018-02-06,74.71,75.32,71.58,72.41,2344093,70.8621322472009,71.4407147752533,67.8933399311289,68.6805915676592,2471379.0352663,0.0,1.0
2018-02-07,74.16,75.0,74.1,74.25,1560403,70.3404594760062,71.1371960720127,70.2835497191486,70.4258241112926,1645134.07137286,0.0,1.0
2018-02-08,72.05,74.49,72.01,74.13,1512601,68.3391330265135,70.653463138723,68.3011931886085,70.3120045975774,1594736.38636472,0.0,1.0
2018-02-09,72.3,72.92,71.16,72.73,2036877,68.5762570134202,69.1643245009489,67.4949716331257,68.9841102708998,2147480.97247682,0.0,1.0
2018-02-12,74.0,74.33,72.64,73.05,1731646,70.1887001243859,70.5017037871027,68.8987456356134,69.2876289741404,1825675.69669921,0.0,1.0
2018-02-13,74.42,74.56,73.51,73.86,962932,70.5870684223892,70.7198578550569,69.7239371100487,70.0559106917181,1015219.94101217,0.0,1.0
2018-02-14,74.71,74.87,73.84,74.05,900500,70.8621322472009,71.0138915988212,70.0369407727656,70.2361249217672,949397.835861162,0.0,1.0
2018-02-15,75.84,75.87,74.55,75.35,1019181,71.9339326680193,71.9623875464481,70.7103728955806,71.4691696536821,1074523.30455393,0.0,1.0
2018-02-16,76.55,76.94,75.42,75.56,1390604,72.6073647908343,72.9772782104088,71.535564370016,71.6683538026837,1466114.85634634,0.0,1.0
2018-02-20,75.72,77.06,75.64,76.14,1136965,71.820113154304,73.091097724124,71.7442334784939,72.2184814523073,1198703.0654635,0.0,1.0
2018-02-21,76.35,77.11,75.82,75.82,1183856,72.4176656013089,73.1385225215053,71.9149627490667,71.9149627490667,1248140.28247779,0.0,1.0
2018-02-22,76.47,77.14,76.29,76.49,715419,72.5314851150242,73.1669773999341,72.3607558444513,72.5504550339767,754266.796595176,0.0,1.0
2018-02-23,76.76,77.05,75.9,76.89,996638,72.8065489398359,73.0816127646477,71.9908424248769,72.9298534130274,1050756.20248417,0.0,1.0
2018-02-26,78.4,78.62,76.95,77.19,889445,74.362082293944,74.5707514024219,72.986763169885,73.2144021973155,937742.540941178,0.0,1.0
2018-02-27,77.68,79.1,77.67,78.35,1050797,73.6791652116526,75.0260294572827,73.6696802521764,74.3146574965626,1107856.07743409,0.0,1.0
2018-02-28,75.74,78.02,75.71,77.88,1491486,71.8390830732566,74.0016538338458,71.8106281948278,73.868864401178,1572474.82578259,0.0,1.0
2018-03-01,74.18,75.88,73.73,75.75,985410,70.3594293949587,71.9718725059243,69.9326062185266,71.8485680327328,1038918.51353242,0.0,1.0
2018-03-02,74.52,74.7,73.19,73.56,997209,70.6819180171518,70.8526472877247,69.4204184068081,69.7713619074301,1051358.20821907,0.0,1.0
2018-03-05,75.2,75.49,73.61,73.97,935073,71.3268952615381,71.6019590863499,69.8187867048114,70.1602452459571,985848.176093508,0.0,1.0
2018-03-06,76.11,76.13,74.78,75.53,1074018,72.1900265738785,72.208996492831,70.9285269635348,71.6398989242549,1132337.99542025,0.0,1.0
2018-03-07,76.52,76.68,74.29,75.28,1322219,72.5789099124055,72.7306692640258,70.4637639491977,71.4027749373482,1394016.49876125,0.0,1.0
2018-03-08,77.25,77.28,76.35,76.75,838861,73.2713119541731,73.2997668326019,72.4176656013089,72.7970639803597,884411.791214136,0.0,1.0
2018-03-09,78.79,78.81,77.57,77.8,777396,74.7319957135184,74.750965632471,73.5748306574137,73.7929847253678,819609.194899638,0.0,1.0
2018-03-12,78.35,78.87,78.11,78.81,969040,74.3146574965626,74.8078753893286,74.0870184691322,74.750965632471,1021659.6100643,0.0,1.0
2018-03-13,78.38,79.32,78.13,78.52,804348,74.3431123749914,75.2346985657606,74.1059883880847,74.4759018076592,848024.709027489,0.0,1.0
2018-03-14,78.2,79.01,78.08,78.95,766082,74.1723831044186,74.9406648219963,74.0585635907034,74.8837550651387,807680.836082388,0.0,1.0
2018-03-15,77.96,78.58,77.82,78.36,612428,74.0775335096559,74.6666570444941,73.9445056146924,74.4576132095515,644525.871987578,0.14,1.0
2018-03-16,78.68,78.83,77.73,77.95,1264645,74.761676969468,74.9042068569289,73.8589876822159,74.0680315171585,1330926.11928215,0.0,1.0
2018-03-19,77.87,78.52,77.17,78.36,719115,73.9920155771794,74.6096450895098,73.3268761023621,74.4576132095515,756804.428331734,0.0,1.0
2018-03-20,78.43,78.96,78.07,78.2,963754,74.5241271570333,75.027732759395,74.1820554271272,74.3055813295933,1014265.16624242,0.0,1.0
2018-03-21,78.13,79.15,78.13,78.6,968086,74.2390673821115,75.2082706168454,74.2390673821115,74.6856610294889,1018824.21004423,0.0,1.0
2018-03-22,76.18,77.84,76.12,77.4,1211234,72.3861788451204,73.9635095996872,72.3291668901361,73.545421929802,1274715.80337771,0.0,1.0
2018-03-23,74.61,76.82,74.53,76.4,859779,70.8943660230301,72.9943063649534,70.818350083051,72.595222680063,904840.748123221,0.0,1.0
2018-03-26,76.79,76.93,74.98,75.71,860629,72.9658003874612,73.0988282824247,71.2459397454336,71.9395851977431,905735.297345643,0.0,1.0
2018-03-27,75.07,77.01,74.91,76.88,1155592,71.3314576779101,73.1748442224038,71.1794257979518,73.0513183199377,1216157.55886711,0.0,1.0
2018-03-28,74.95,75.59,74.52,75.04,1230450,71.2174337679414,71.8255612877744,70.8088480905536,71.3029517004179,1294938.93026954,0.0,1.0
2018-03-29,75.97,76.56,75.32,75.49,851989,72.1866370026752,72.7472545600212,71.5690074903448,71.7305413628005,896642.467602436,0.0,1.0
2018-04-02,74.66,75.97,73.52,75.97,841288,70.9418759855171,72.1866370026752,69.8586488408146,72.1866370026752,885380.619097568,0.0,1.0
2018-04-03,75.63,75.67,74.4,74.87,981951,71.8635692577639,71.9015772277535,70.6948241805849,71.1414178279623,1033415.88647821,0.0,1.0
2018-04-04,75.67,75.89,73.89,74.44,883247,71.9015772277535,72.1106210626961,70.210222563218,70.7328321505745,929538.725948866,0.0,1.0
2018-04-05,76.41,76.74,75.9,76.04,867453,72.6047246725604,72.9182904249743,72.1201230551935,72.253150950157,912916.948985416,0.0,1.0
2018-04-06,73.54,75.86,72.72,75.41,1201391,69.8776528258093,72.0821150852039,69.0984894410233,71.6545254228213,1264356.92338206,0.0,1.0
2018-04-09,73.37,74.86,73.23,74.23,1077284,69.7161189533537,71.1319158354649,69.5830910583902,70.5332903081293,1133745.3700325,0.0,1.0
2018-04-10,74.53,75.0,74.07,74.59,1000132,70.818350083051,71.2649437304283,70.381258428171,70.8753620380353,1052549.76814039,0.0,1.0
2018-04-11,74.07,74.51,73.62,73.87,858033,70.381258428171,70.7993460980562,69.9536687657885,70.1912185782232,903003.238779281,0.0,1.0
2018-04-12,75.15,75.74,74.75,75.15,1229520,71.4074736178892,71.9680911752352,71.0273939179936,71.4074736178892,1293960.18817913,0.0,1.0
2018-04-13,74.94,75.78,74.61,75.56,679702,71.207931775444,72.0060991452248,70.8943660230301,71.7970553102822,715325.759504302,0.0,1.0
2018-04-16,75.6,76.14,75.27,75.68,646602,71.8350632802718,72.3481708751308,71.5214975278579,71.9110792202509,680490.96037234,0.0,1.0
2018-04-17,76.38,76.62,75.68,75.91,935190,72.5762186950682,72.8042665150056,71.9110792202509,72.1296250476909,984204.102725648,0.0,1.0
2018-04-18,76.98,77.2,76.41,76.77,750260,73.1463382449116,73.3553820798542,72.6047246725604,72.9467964024664,789581.764252125,0.0,1.0
2018-04-19,76.53,77.13,76.13,76.86,641618,72.7187485825291,73.2888681323725,72.3386688826335,73.032314334943,675245.744696398,0.0,1.0
2018-04-20,75.81,76.32,75.32,76.05,1349710,72.034605122717,72.5192067400839,71.5690074903448,72.2626529426543,1420449.44822959,0.0,1.0
2018-04-23,74.83,76.04,74.54,75.86,1224994,71.1034098579727,72.253150950157,70.8278520755484,72.0821150852039,1289196.97667244,0.0,1.0
2018-04-24,71.82,75.24,70.85,74.95,1736759,68.2433101162582,71.4929915503657,67.3216168440113,71.2174337679414,1827784.01527571,0.0,1.0
2018-04-25,71.95,72.05,70.57,71.3,2407885,68.3668360187243,68.4618559436982,67.0555610540844,67.7492065063939,2534084.2993312,0.0,1.0
2018-04-26,71.5,72.17,71.03,72.06,1452802,67.9392463563417,68.5758798536668,67.4926527089643,68.4713579361955,1528944.58756833,0.0,1.0
2018-04-27,70.95,71.53,70.3,71.53,1931825,67.4166367689852,67.9677523338339,66.7990072566548,67.9677523338339,2033073.59012391,0.0,1.0
2018-04-30,69.8,71.28,69.79,71.08,1861194,66.3239076317853,67.7302025213991,66.3144056392879,67.5401626714513,1958740.75938404,0.0,1.0
2018-05-01,69.26,69.78,68.57,69.74,3139733,65.8108000369262,66.3049036467905,65.1551625546063,66.266895676801,3304289.07501482,0.0,1.0
2018-05-02,70.15,72.36,69.97,70.11,2751388,66.656477369194,68.7564177111173,66.4854415042409,66.6184693992044,2895590.58350722,0.0,1.0
2018-05-03,69.99,71.06,69.5,70.01,4585783,66.5044454892357,67.5211586864565,66.0388478568636,66.5234494742305,4826127.78452457,0.0,1.0
2018-05-04,71.5,71.66,69.58,69.71,3295697,67.9392463563417,68.0912782362999,66.1148637968427,66.2383896993088,3468427.2808099,0.0,1.0
2018-05-07,72.8,72.89,71.5,71.64,1849942,69.1745053810024,69.260023313479,67.9392463563417,68.0722742513051,1946899.03250087,0.0,1.0
2018-05-08,73.45,73.54,72.65,72.89,1747970,69.7921348933328,69.8776528258093,69.0319754935416,69.260023313479,1839582.59331403,0.0,1.0
2018-05-09,74.8,75.05,73.39,73.78,1879456,71.0749038804805,71.3124536929153,69.7351229383485,70.1057006457467,1977959.88632506,0.0,1.0
2018-05-10,74.69,75.21,74.27,75.21,1788822,70.9703819630092,71.4644855728735,70.5712982781188,71.4644855728735,1882575.68135448,0.0,1.0
2018-05-11,74.81,75.16,74.29,74.79,1374492,71.0844058729779,71.4169756103866,70.5903022631136,71.0654018879831,1446530.29391202,0.0,1.0
2018-05-14,74.25,75.02,74.05,75.02,1078569,70.552294293124,71.2839477154231,70.3622544431762,71.2839477154231,1135097.71797464,0.0,1.0
2018-05-15,74.25,74.55,73.7,74.0,1316818,70.552294293124,70.8373540680458,70.0296847057676,70.3147444806893,1385833.55055441,0.0,1.0
2018-05-16,74.92,75.16,74.08,74.38,1189875,71.1889277904492,71.4169756103866,70.3907604206684,70.6758201955901,1252237.36003452,0.0,1.0
2018-05-17,75.33,75.71,74.68,74.96,1264381,71.5785094828422,71.9395851977431,70.9608799705119,71.2269357604388,1330648.28281778,0.0,1.0
2018-05-18,75.54,76.1,75.2,75.39,1187078,71.7780513252874,72.3101629051413,71.4549835803762,71.6355214378266,1249293.76688732,0.0,1.0
2018-05-21,76.24,76.69,76.0,76.0,1069731,72.4431908001047,72.8707804624873,72.2151429801674,72.2151429801674,1125796.51088315,0.0,1.0
2018-05-22,75.57,76.53,75.5,76.36,918496,71.8065573027796,72.7187485825291,71.7400433552979,72.5572147100734,966635.15599728,0.0,1.0
2018-05-23,74.92,75.19,74.21,75.03,1024227,71.1889277904492,71.4454815878788,70.5142863231345,71.2934497079205,1077907.60756892,0.0,1.0
2018-05-24,76.06,76.12,74.77,74.9,1332317,72.2721549351517,72.3291668901361,71.0463979029883,71.1699238054544,1402144.86631714,0.0,1.0
2018-05-25,75.09,76.07,74.9,75.74,1126137,71.3504616629048,72.2816569276491,71.1699238054544,71.9680911752352,1185158.79728307,0.0,1.0
2018-05-29,73.61,74.6,73.2,74.4,1153891,69.9441667732911,70.8848640305327,69.5545850808981,70.6948241805849,1214367.40801142,0.0,1.0
2018-05-30,74.71,75.05,73.9,74.1,1414424,70.989385948004,71.3124536929153,70.2197245557154,70.4097644056632,1488555.16397055,0.0,1.0
2018-05-31,73.03,74.89,72.95,74.79,2477409,69.3930512084424,71.160421812957,69.3170352684633,71.0654018879831,2607252.11126022,0.0,1.0
2018-06-01,74.21,74.64,73.52,73.77,1238931,70.5142863231345,70.9228720005223,69.8586488408146,70.0961986532493,1303864.42668761,0.0,1.0
2018-06-04,74.72,74.83,74.21,74.58,895082,70.9988879405014,71.1034098579727,70.5142863231345,70.8658600455379,941994.00835753,0.0,1.0
2018-06-05,75.61,75.7,74.72,74.72,1569083,71.8445652727692,71.9300832052457,70.9988879405014,70.9988879405014,1651319.9736065,0.0,1.0
2018-06-06,75.96,75.96,75.14,75.65,1245218,72.1771350101778,72.1771350101778,71.3979716253918,71.8825732427587,1310480.93370099,0.0,1.0
2018-06-07,75.78,76.2,75.37,76.0,831396,72.0060991452248,72.4051828301152,71.6165174528318,72.2151429801674,874970.170970276,0.0,1.0
2018-06-08,75.75,75.88,75.28,75.77,608263,71.9775931677326,72.1011190701987,71.5309995203553,71.9965971527274,640142.58079771,0.0,1.0
2018-06-11,75.62,76.12,75.44,75.75,1557386,71.8540672652666,72.3291668901361,71.6830314003135,71.9775931677326,1639009.92389513,0.0,1.0
2018-06-12,75.85,76.01,75.47,75.77,654065,72.0726130927065,72.2246449726648,71.7115373778057,71.9965971527274,688345.102545206,0.0,1.0
2018-06-13,75.33,76.21,75.27,76.02,1009964,71.5785094828422,72.4146848226126,71.5214975278579,72.2341469651622,1062897.07161668,0.0,1.0
2018-06-14,74.84,75.6,74.52,75.26,887344,71.2459397454336,71.9694420731531,70.9413071863937,71.6457699791733,932106.800714301,0.14,1.0
2018-06-15,75.09,75.17,74.15,74.54,1503791,71.4839339321834,71.5600920719433,70.589075790004,70.9603467213337,1579650.97859788,0.0,1.0
2018-06-18,74.89,75.02,74.05,74.39,838818,71.2935385827835,71.4172955598934,70.493878115304,70.8175502092838,881132.86657888,0.0,1.0
2018-06-19,73.38,74.19,72.69,73.99,1209669,69.8560536948145,70.627154859884,69.1991897393849,70.4367595104841,1270691.75146648,0.0,1.0
2018-06-20,73.31,73.88,73.09,73.88,771197,69.7894153225245,70.3320420683142,69.5799804381846,70.3320420683142,810100.669402698,0.0,1.0
2018-06-21,72.49,72.92,71.86,72.92,1495552,69.008794389985,69.4181443911947,68.4090490393754,69.4181443911947,1570996.35544037,0.0,1.0
2018-06-22,73.0,73.35,72.69,73.09,1533320,69.4943025309547,69.8274943924045,69.1991897393849,69.5799804381846,1610669.59338346,0.0,1.0
2018-06-25,72.5,72.89,71.7,72.76,1310506,69.018314157455,69.3895850887848,68.2567327598555,69.2658281116748,1376615.5571874,0.0,1.0
2018-06-26,72.29,73.07,72.24,72.65,1059995,68.8183990405851,69.5609409032446,68.7708002032352,69.1611106695049,1113467.32295835,0.0,1.0
2018-06-27,71.51,73.69,71.48,72.68,1468654,68.0758571779256,70.1511664863843,68.0472978755156,69.1896699719149,1542741.46362207,0.0,1.0
2018-06-28,71.71,72.05,71.04,71.57,894624,68.2662525273255,68.5899246213053,67.6284281068359,68.1329757827456,939754.046325023,0.0,1.0
2018-06-29,72.16,73.0,72.0,72.16,1282465,68.6946420634752,69.4943025309547,68.5423257839553,68.6946420634752,1347160.00579039,0.0,1.0
2018-07-02,71.91,71.95,70.79,71.46,1244060,68.4566478767254,68.4947269466054,67.3904339200861,68.0282583405756,1306817.63385636,0.0,1.0
2018-07-03,71.57,72.79,71.42,72.43,532295,68.1329757827456,69.2943874140848,67.9901792706957,68.9516757851651,559147.060763604,0.0,1.0
2018-07-05,71.98,72.13,71.3,72.06,961232,68.5232862490153,68.6660827610652,67.8759420610558,68.5994443887753,1009722.14187982,0.0,1.0
2018-07-06,71.89,72.23,71.6,71.82,654380,68.4376083417854,68.7612804357652,68.1615350851556,68.3709699694954,687390.739387909,0.0,1.0
2018-07-09,73.03,73.1,71.94,71.94,769726,69.5228618333647,69.5895002056546,68.4852071791354,68.4852071791354,808555.463593169,0.0,1.0
2018-07-10,73.37,73.72,73.13,73.45,1442395,69.8465339273445,70.1797257887942,69.6180595080646,69.9226920671044,1515157.80668636,0.0,1.0
2018-07-11,72.06,72.93,71.8,72.63,976358,68.5994443887753,69.4276641586647,68.3519304345554,69.1420711345649,1025611.18543858,0.0,1.0
2018-07-12,73.21,73.31,72.16,72.67,824179,69.6942176478246,69.7894153225245,68.6946420634752,69.1801502044449,865755.39013721,0.0,1.0
2018-07-13,73.7,73.91,73.1,73.1,550175,70.1606862538543,70.3606013707241,69.5895002056546,69.5895002056546,577929.0321262,0.0,1.0
2018-07-16,72.97,73.9,72.77,73.75,515355,69.4657432285447,70.3510816032541,69.2753478791448,70.2082850912042,541352.508477117,0.0,1.0
2018-07-17,73.18,73.37,72.65,72.85,804421,69.6656583454146,69.8465339273445,69.1611106695049,69.3515060189048,845000.681514046,0.0,1.0
2018-07-18,73.76,73.86,73.08,73.35,733608,70.2178048586742,70.3130025333742,69.5704606707146,69.8274943924045,770615.461262394,0.0,1.0
2018-07-19,73.64,73.78,73.27,73.47,639777,70.1035676490343,70.2368443936142,69.7513362526445,69.9417316020444,672051.078995963,0.0,1.0
2018-07-20,73.57,74.03,73.19,73.32,771731,70.0369292767443,70.4748385803641,69.6751781128846,69.7989350899945,810661.607473594,0.0,1.0
2018-07-23,72.71,73.45,72.64,73.45,809569,69.2182292743249,69.9226920671044,69.1515909020349,69.9226920671044,850408.376624484,0.0,1.0
2018-07-24,73.44,73.89,73.12,73.22,1025292,69.9131722996344,70.3415618357841,69.6085397405946,69.7037374152946,1077013.70147087,0.0,1.0
2018-07-25,75.32,75.43,73.28,73.37,1676793,71.7028885839933,71.8076060261632,69.7608560201145,69.8465339273445,1761380.20732674,0.0,1.0
2018-07-26,77.1,77.14,75.17,75.17,1446851,73.3974071936521,73.4354862635321,71.5600920719433,71.5600920719433,1519838.59328546,0.0,1.0
2018-07-27,76.85,77.44,76.41,77.2,1079960,73.1594130069023,73.7210792876319,72.7405432382226,73.4926048683521,1134439.47386743,0.0,1.0
2018-07-30,76.07,77.74,75.87,76.94,2009112,72.4168711442428,74.0066723117317,72.2264757948429,73.2450909141322,2110463.31366044,0.0,1.0
2018-07-31,77.8,78.01,75.22,76.42,1946299,74.0637909165517,74.2637060334216,71.6076909092933,72.7500630056926,2044481.66001398,0.0,1.0
2018-08-01,76.82,77.89,76.49,77.85,2060071,73.1308537044923,74.1494688237817,72.8167013779825,74.1113897539017,2163992.98248967,0.0,1.0
2018-08-02,76.76,77.17,76.06,76.42,1225491,73.0737350996724,73.4640455659421,72.4073513767728,72.7500630056926,1287311.90531989,0.0,1.0
2018-08-03,76.57,77.11,75.94,76.85,1013409,72.8928595177425,73.4069269611221,72.2931141671329,73.1594130069023,1064531.25372469,0.0,1.0
2018-08-06,76.32,76.8,76.11,76.74,794858,72.6548653309926,73.1118141695523,72.4549502141228,73.0546955647324,834955.268083369,0.0,1.0
2018-08-07,77.49,77.6,76.57,76.58,1075548,73.7686781249819,73.8733955671518,72.8928595177425,72.9023792852125,1129804.90688466,0.0,1.0
2018-08-08,77.17,77.56,77.02,77.52,724388,73.4640455659421,73.8353164972719,73.3212490538922,73.7972374273919,760930.350749914,0.0,1.0
2018-08-09,76.66,77.55,76.48,77.25,1295070,72.9785374249724,73.8257967298019,72.8071816105125,73.5402037057021,1360400.87542269,0.0,1.0
2018-08-10,75.88,76.32,75.57,76.21,1452965,72.2359955623129,72.6548653309926,71.9408827707431,72.5501478888227,1526261.01906347,0.0,1.0
2018-08-13,75.66,76.46,75.27,76.0,1313385,72.026560677973,72.7881420755725,71.6552897466433,72.3502327719528,1379639.79071944,0.0,1.0
2018-08-14,75.82,76.14,75.59,75.79,990491,72.1788769574929,72.4835095165327,71.9599223056831,72.150317655083,1040457.13629248,0.0,1.0
2018-08-15,75.1,75.49,74.5,75.29,1165178,71.4934536996534,71.8647246309831,70.9222676514538,71.6743292815833,1223956.36623755,0.0,1.0
2018-08-16,75.73,76.2,75.28,75.49,876748,72.093199050263,72.5406281213527,71.6648095141133,71.8647246309831,920976.27674573,0.0,1.0
2018-08-17,76.31,76.47,75.51,75.73,1422647,72.6453455635226,72.7976618430425,71.8837641659231,72.093199050263,1494413.60252146,0.0,1.0
2018-08-20,76.58,76.83,76.3,76.39,960377,72.9023792852125,73.1403734719623,72.6358257960526,72.7215037032826,1008824.01069889,0.0,1.0
2018-08-21,77.0,77.15,76.61,76.75,1455846,73.3022095189522,73.4450060310021,72.9309385876224,73.0642153322024,1529287.35348716,0.0,1.0
2018-08-22,76.12,76.86,75.93,76.76,564752,72.4644699815928,73.1689327743723,72.2835943996629,73.0737350996724,593241.380926679,0.0,1.0
2018-08-23,75.83,76.31,75.63,76.12,867810,72.1883967249629,72.6453455635226,71.9980013755631,72.4644699815928,911587.391956083,0.0,1.0
2018-08-24,76.21,76.26,75.62,76.11,764294,72.5501478888227,72.5977467261727,71.9884816080931,72.4549502141228,802849.441868246,0.0,1.0
2018-08-27,77.06,77.38,76.48,76.57,637375,73.3593281237722,73.663960682812,72.8071816105125,72.8928595177425,669527.908122755,0.0,1.0
2018-08-28,77.33,77.83,77.23,77.39,751779,73.616361845462,74.0923502189617,73.5211641707621,73.673480450282,789703.112360254,0.0,1.0
2018-08-29,77.32,77.6,77.03,77.6,736800,73.606842077992,73.8733955671518,73.3307688213622,73.8733955671518,773968.484337864,0.0,1.0
2018-08-30,76.45,77.37,76.29,77.21,743365,72.7786223081026,73.654440915342,72.6263060285827,73.5021246358221,780864.661183246,0.0,1.0
2018-08-31,76.96,77.03,76.12,76.22,852314,73.2641304490722,73.3307688213622,72.4644699815928,72.5596676562927,895309.683441833,0.0,1.0
2018-09-04,76.72,76.91,75.93,76.74,1163302,73.0356560297924,73.2165316117223,72.2835943996629,73.0546955647324,1221985.72986863,0.0,1.0
2018-09-05,78.0,78.14,76.42,76.57,1515172,74.2541862659516,74.3874630105315,72.7500630056926,72.8928595177425,1591606.10253959,0.0,1.0
2018-09-06,78.29,78.89,78.07,78.13,1306768,74.5302595225814,75.101445570781,74.3208246382415,74.3779432430615,1372688.99069113,0.0,1.0
2018-09-07,78.09,78.72,77.61,78.13,1273399,74.3398641731815,74.9396095237911,73.8829153346218,74.3779432430615,1337636.66393506,0.0,1.0
2018-09-10,79.38,79.74,78.38,78.56,1449101,75.5679141768107,75.9106258057305,74.6159374298114,74.7872932442713,1522202.09639316,0.0,1.0
2018-09-11,79.49,80.21,78.9,79.1,1529317,75.6726316189807,76.3580548768202,75.110965338251,75.3013606876509,1606464.65874339,0.0,1.0
2018-09-12,79.74,79.9,79.0,79.44,1127370,75.9106258057305,76.0629420852504,75.206163012951,75.6250327816307,1184241.11046142,0.0,1.0
2018-09-13,80.69,80.86,79.83,79.9,1012801,76.9482804599598,77.1103972982074,76.1281599841194,76.194913976339,1062049.888594,0.14,1.0
2018-09-14,80.83,81.18,80.39,80.59,721943,77.081788444399,77.4155584054968,76.662191921876,76.8529176139319,757048.504811129,0.0,1.0
2018-09-17,80.79,81.16,80.44,80.87,839207,77.0436433059878,77.3964858362912,76.7098733448899,77.1199335828102,880014.633533441,0.0,1.0
2018-09-18,81.5,81.54,80.39,81.0,1230531,77.7207195127863,77.7588646511975,76.662191921876,77.2439052826465,1290367.31940575,0.0,1.0
2018-09-19,80.96,81.65,80.93,81.65,1474389,77.2057601442353,77.8637637818282,77.1771512904269,77.8637637818282,1546083.26136548,0.0,1.0
2018-09-20,81.38,81.51,80.48,81.32,940943,77.6062840975527,77.7302557973891,76.7480184833011,77.549066389936,986697.691178526,0.0,1.0
2018-09-21,81.53,81.92,81.26,81.58,1507194,77.7493283665947,78.1212434661037,77.4918486823192,77.7970097896087,1580483.45113161,0.0,1.0
2018-09-24,80.54,81.36,80.44,81.36,929458,76.8052361909179,77.5872115283472,76.7098733448899,77.5872115283472,974654.216724509,0.0,1.0
2018-09-25,80.04,80.4,79.74,80.33,1317871,76.3284219607781,76.6717282064788,76.0423334226942,76.6049742142592,1381954.35108305,0.0,1.0
2018-09-26,79.39,80.26,79.29,79.99,987844,75.7085634615964,76.5382202220396,75.6132006155684,76.2807405377641,1035879.31898591,0.0,1.0
2018-09-27,78.93,79.82,78.91,79.49,652053,75.2698943698678,76.1186236995166,75.2508218006622,75.8039263076243,683760.004193698,0.0,1.0
2018-09-28,79.12,79.62,78.72,78.82,959162,75.4510837773209,75.9278980074607,75.069632393209,75.164995239237,1005802.61595673,0.0,1.0
2018-10-01,79.71,79.96,79.31,79.67,1034645,76.0137245688858,76.2521316839557,75.632273184774,75.9755794304747,1084956.08415112,0.0,1.0
2018-10-02,79.68,80.18,79.56,79.82,687714,75.9851157150775,76.4619299452172,75.8706802998439,76.1186236995166,721155.0710204,0.0,1.0
2018-10-03,79.82,80.05,79.52,79.94,1071766,76.1186236995166,76.3379582453809,75.8325351614327,76.2330591147501,1123882.1455536,0.0,1.0
2018-10-04,79.25,80.32,78.93,79.65,813360,75.5750554771572,76.5954379296564,75.2698943698678,75.9565068612691,852910.78640998,0.0,1.0
2018-10-05,78.65,79.43,78.09,79.26,805670,75.0028784009895,75.7467086000076,74.4688464632329,75.58459176176,844846.849226576,0.0,1.0
2018-10-08,77.92,78.47,77.19,78.4,1047977,74.3067296249854,74.8312252781392,73.6105808489813,74.7644712859196,1098936.37160614,0.0,1.0
2018-10-09,76.8,77.92,76.76,77.8,1036102,73.2386657494722,74.3067296249854,73.2005206110611,74.1922942097518,1086483.93284764,0.0,1.0
2018-10-10,74.18,76.7,74.13,76.5,1623776,70.7401591835397,73.1433029034443,70.6924777605257,72.9525772113884,1702734.41663427,0.0,1.0
2018-10-11,71.85,74.11,71.65,73.99,1716526,68.5182048710883,70.6734051913202,68.3274791790324,70.5589697760866,1799994.51725334,0.0,1.0
2018-10-12,72.8,73.37,71.74,73.14,1427338,69.4241519083539,69.9677201307133,68.4133057404575,69.748385584849,1496744.33959483,0.0,1.0
2018-10-15,72.26,73.14,72.09,72.69,1433274,68.9091925398029,69.748385584849,68.7470757015554,69.3192527777231,1502968.98603445,0.0,1.0
2018-10-16,73.46,73.61,71.74,72.78,2508426,70.0535466921384,70.1965909611804,68.4133057404575,69.4050793391483,2630401.78065216,0.0,1.0
2018-10-17,73.31,73.68,72.71,73.33,1646514,69.9105024230965,70.2633449533999,69.3383253469287,69.9295749923021,1726578.08421245,0.0,1.0
2018-10-18,71.27,73.14,71.12,72.96,1375053,67.9651003641261,69.748385584849,67.8220560950842,69.5767324619986,1441916.90713264,0.0,1.0
2018-10-19,70.61,71.5,70.1,71.38,1586934,67.3357055803416,68.1844349099904,66.849355065599,68.0699994947569,1664100.92200346,0.0,1.0
2018-10-22,70.5,70.98,70.27,70.87,1527762,67.2308064497109,67.6885481106451,67.0114719038465,67.5836489800143,1602051.59937455,0.0,1.0
2018-10-23,68.01,69.2,67.33,69.2,1712634,64.8562715836147,65.9910894513474,64.2078042306246,65.9910894513474,1795913.26321981,0.0,1.0
2018-10-24,65.38,68.19,65.22,67.65,2277633,62.3482287330794,65.027924706465,62.1956481794346,64.512965337914,2388386.14289284,0.0,1.0
2018-10-25,66.43,67.04,65.77,65.97,1553748,63.3495386163729,63.9312519771435,62.7201438325884,62.9108695246443,1629301.20557064,0.0,1.0
2018-10-26,66.73,67.68,65.29,65.39,1649900,63.6356271544568,64.5415741917224,62.2624021716542,62.3577650176822,1730128.73327656,0.0,1.0
2018-10-29,65.7,67.98,64.91,67.68,1520881,62.6533898403688,64.8276627298063,61.900023356748,64.5415741917224,1594836.00096636,0.0,1.0
2018-10-30,66.38,66.61,65.19,65.51,1690796,63.3018571933589,63.5211917392233,62.1670393256262,62.4722004329157,1773013.35942123,0.0,1.0
2018-10-31,67.08,68.08,66.95,67.2,1919172,63.9693971155547,64.9230255758342,63.8454254157183,64.0838325307882,2012494.46711913,0.0,1.0
2018-11-01,71.63,71.95,69.82,69.82,2780080,68.3084066098268,68.6135677171163,66.5823390967207,66.5823390967207,2915265.34263137,0.0,1.0
2018-11-02,72.63,73.21,71.65,72.46,2742452,69.2620350701064,69.8151395770685,68.3274791790324,69.0999182318588,2875807.62763305,0.0,1.0
2018-11-05,73.51,73.82,72.37,72.99,2659150,70.1012281151524,70.3968529378391,69.0140916704337,69.605341315807,2788454.94944686,0.0,1.0
2018-11-06,74.64,74.92,73.02,73.23,2348723,71.1788282752683,71.4458442441466,69.6339501696154,69.8342121462741,2462932.9952164,0.0,1.0
2018-11-07,75.24,75.55,74.14,75.04,1938564,71.7510053514361,72.0466301741228,70.7020140451285,71.5602796593802,2032829.43069007,0.0,1.0
2018-11-08,74.97,75.43,74.71,75.09,1695523,71.4935256671606,71.9321947588892,71.2455822674879,71.6079610823942,1777970.21651693,0.0,1.0
2018-11-09,74.45,74.94,73.23,74.5,1556795,70.9976388678152,71.4649168133522,69.8342121462741,71.0453202908292,1632496.37027777,0.0,1.0
2018-11-12,72.74,74.58,72.63,74.54,1931730,69.3669342007371,71.1216105676516,69.2620350701064,71.0834654292404,2025663.1177237,0.0,1.0
2018-11-13,72.81,73.75,72.56,72.75,1678091,69.4336881929567,70.3300989456195,69.1952810778868,69.3764704853399,1759690.56073265,0.0,1.0
2018-11-14,72.97,74.63,72.81,73.77,1568307,69.5862687466014,71.1692919906655,69.4336881929567,70.3491715148251,1644568.15764517,0.0,1.0
2018-11-15,74.4,74.69,72.25,72.4,1587513,70.9499574448012,71.2265096982823,68.8996562552001,69.0427005242421,1664708.07670167,0.0,1.0
2018-11-16,74.38,74.95,73.86,73.94,1526912,70.9308848755956,71.474453097955,70.4349980762503,70.5112883530726,1601160.26691605,0.0,1.0
2018-11-19,72.6,74.4,72.36,74.24,1304916,69.233426216298,70.9499574448012,69.0045553858309,70.7973768911565,1368369.39578903,0.0,1.0
2018-11-20,71.24,72.35,70.8,71.98,1840287,67.9364915103177,68.9950191012281,67.5168949877947,68.6421765709246,1929773.57183789,0.0,1.0
2018-11-21,72.25,72.88,71.77,71.82,1521124,68.8996562552001,69.5004421851763,68.4419145942659,68.4895960172799,1595090.81718685,0.0,1.0
2018-11-23,71.66,72.26,71.355,71.44,324622,68.3370154636352,68.9091925398029,68.0461587832499,68.1272172023737,340407.206287474,0.0,1.0
2018-11-26,72.16,72.68,71.71,72.32,3050781,68.813829693775,69.3097164931203,68.3846968866491,68.9664102474197,3199129.56363065,0.0,1.0
2018-11-27,71.38,72.24,70.49,71.83,2139799,68.0699994947569,68.8901199705973,67.2212701651081,68.4991323018827,2243849.76867474,0.0,1.0
2018-11-28,73.93,73.94,71.45,71.75,1350846,70.5017520684698,70.5112883530726,68.1367534869765,68.4228420250603,1416532.80734088,0.0,1.0
2018-11-29,73.22,73.73,72.83,73.44,1230674,69.8246758616713,70.3110263764139,69.4527607621623,70.0344741229328,1290517.27298406,0.0,1.0
2018-11-30,73.43,73.85,72.8,73.07,1486598,70.02493783833,70.4254617916475,69.4241519083539,69.6816315926294,1558885.94134885,0.0,1.0
2018-12-03,76.09,76.32,74.66,74.66,1928318,72.5615895426737,72.780924088538,71.1979008444739,71.1979008444739,2022085.20437263,0.0,1.0
2018-12-04,72.08,76.0,72.0,75.88,2118563,68.7375394169526,72.4757629812486,68.6612491401302,72.361327566015,2221581.13798206,0.0,1.0
2018-12-06,71.49,71.66,68.74,70.69,2967792,68.3084066098268,68.4708409240479,65.6807927033081,67.5440098370213,3106022.53236394,0.14,1.0
2018-12-07,70.85,72.77,70.68,71.39,1619288,67.6968891915824,69.5314414463155,67.5344548773613,68.2128570132261,1694709.40496724,0.0,1.0
2018-12-10,70.7,71.06,69.24,70.82,1517424,67.5535647966814,67.8975433444439,66.1585406863115,67.6682243126022,1588100.89627232,0.0,1.0
2018-12-11,70.73,72.49,70.15,72.02,1729727,67.5822296756616,69.2639025758336,67.0280420153777,68.8148194718104,1810292.31052523,0.0,1.0
2018-12-12,72.61,73.87,71.72,71.85,1950168,69.3785620917544,70.582487008923,68.5281706820084,68.6523851575892,2041000.76753867,0.0,1.0
2018-12-13,71.77,73.17,71.45,72.6,1685763,68.5759454803087,69.9136398327182,68.2701867711865,69.3690071320943,1764280.60397273,0.0,1.0
2018-12-14,70.39,71.85,70.08,70.85,1207620,67.2573610472193,68.6523851575892,66.9611572977572,67.6968891915824,1263867.18831149,0.0,1.0
2018-12-17,69.17,70.78,68.7716,70.35,1514624,66.091655968691,67.630004473962,65.7109863758339,67.219141208579,1585170.4809701,0.0,1.0
2018-12-18,68.87,70.48,68.61,69.82,1755746,65.805007178889,67.3433556841599,65.5565782277272,66.7127283465954,1837523.19472115,0.0,1.0
2018-12-19,67.9,70.25,67.17,69.05,1992422,64.8781760918623,67.1235916119783,64.1806640366774,65.9769964527702,2085222.82760302,0.0,1.0
2018-12-20,66.11,67.84,65.25,67.61,2272334,63.1678383127102,64.8208463339019,62.3461117819443,64.6010822617204,2378172.25905881,0.0,1.0
2018-12-21,65.21,67.54,65.2,66.39,2620495,62.307891943304,64.5341975440999,62.298336983644,63.4353771831921,2742549.51692944,0.0,1.0
2018-12-24,63.35,65.0,63.32,64.76,695370,60.5306694465314,62.1072377904426,60.5020045675512,61.877918758601,727758.174538483,0.0,1.0
2018-12-26,66.25,66.35,63.14,63.79,1297891,63.3016077479511,63.3971573445518,60.3300152936699,60.9510876715744,1358342.73107831,0.0,1.0
2018-12-27,67.31,67.32,64.7,65.07,1385272,64.3144334719183,64.3239884315784,61.8205890006406,62.1741225080631,1449793.66662248,0.0,1.0
2018-12-28,66.73,67.84,66.56,67.7,820402,63.7602458116344,64.8208463339019,63.5978114974132,64.687076898661,858613.776705524,0.0,1.0
2018-12-31,67.7,67.735,66.9,67.06,819528,64.687076898661,64.7205192574712,63.9226801258555,64.0755594804166,857699.068500473,0.0,1.0
2019-01-02,67.49,67.56,66.18,66.74,1045311,64.4864227457995,64.55330746342,63.2347230303306,63.7698007712944,1093998.3392798,0.0,1.0
2019-01-03,65.57,67.25,65.42,66.81,1575882,62.6518704910665,64.2571037139579,62.5085460961655,63.8366854889149,1649281.6883214,0.0,1.0
2019-01-04,68.05,68.1,66.29,66.66,1443960,65.0215004867634,65.0692752850637,63.3398275865914,63.6933610940139,1511215.1713571,0.0,1.0
2019-01-07,67.94,68.7,67.56,68.1,1470094,64.9163959305026,65.6425728646678,64.55330746342,65.0692752850637,1538566.41189579,0.0,1.0
2019-01-08,68.94,69.04,67.53,69.04,1352659,65.8718918965094,65.9674414931101,64.5246425844398,65.9674414931101,1415661.65438982,0.0,1.0
2019-01-09,69.4,69.89,69.13,69.61,1464240,66.3114200408726,66.7796130642159,66.0534361300507,66.512074193734,1532439.75076035,0.0,1.0
2019-01-10,70.6,70.62,68.85,68.92,1013966,67.4580152000807,67.4771251194009,65.7858972595688,65.8527819771893,1061193.38654829,0.0,1.0
2019-01-11,70.55,70.66,69.99,70.02,875668,67.4102404017804,67.5153449580411,66.8751626608166,66.9038275397968,916453.895310071,0.0,1.0
2019-01-14,70.21,70.46,69.77,70.13,716981,67.0853717733381,67.3242457648398,66.6649535482951,67.0089320960575,750375.747787187,0.0,1.0
2019-01-15,69.88,70.43,69.53,70.13,887412,66.7700581045558,67.2955808858596,66.4356345164534,67.0089320960575,928744.894349116,0.0,1.0
2019-01-16,70.28,70.4,69.58,69.74,1202117,67.1522564909585,67.2669160068794,66.4834093147538,66.6362886693149,1258107.87566573,0.0,1.0
2019-01-17,71.23,71.47,69.94,70.14,974430,68.059977658665,68.2892966905066,66.8273878625162,67.0184870557176,1019815.92248089,0.0,1.0
2019-01-18,72.36,72.66,71.59,71.78,947668,69.1396881002527,69.4263368900548,68.4039562064275,68.5855004399688,991807.431652984,0.0,1.0
2019-01-22,70.79,71.73,69.87,71.73,1637591,67.639559433622,68.5377256416684,66.7605031448958,68.5377256416684,1713864.90185175,0.0,1.0
2019-01-23,70.71,71.41,69.97,70.96,1057848,67.5631197563415,68.2319669325462,66.8560527414964,67.8019937478432,1107119.27379551,0.0,1.0
2019-01-24,71.2,71.24,70.45,70.71,1004540,68.0313127796848,68.0695326183251,67.3146908051797,67.5631197563415,1051328.35274874,0.0,1.0
2019-01-25,71.32,72.62,70.99,72.17,1211837,68.1459722956056,69.3881170514145,67.8306586268234,68.9581438667114,1268280.60307202,0.0,1.0
2019-01-28,70.15,70.7,69.51,70.17,2027588,67.0280420153777,67.5535647966814,66.4165245971333,67.0471519346978,2122026.75064517,0.0,1.0
2019-01-29,71.77,71.79,70.72,70.79,1481500,68.5759454803087,68.5950553996288,67.5726747160015,67.639559433622,1550503.66794478,0.0,1.0
2019-01-30,72.59,72.91,71.25,72.34,758075,69.3594521724343,69.6652108815565,68.0790875779851,69.1205781809326,793383.778654904,0.0,1.0
2019-01-31,72.9,72.95,72.1,72.76,1003703,69.6556559218964,69.7034307201967,68.8912591490909,69.5218864866554,1050452.36788875,0.0,1.0
2019-02-01,73.41,73.78,72.66,73.19,1000158,70.1429588645599,70.4964923719824,69.4263368900548,69.9327497520384,1046742.25280075,0.0,1.0
2019-02-04,73.7,73.7,72.77,73.33,1605428,70.4200526947018,70.4200526947018,69.5314414463155,70.0665191872793,1680203.84922123,0.0,1.0
2019-02-05,74.9,76.33,74.04,75.11,3157643,71.56664785391,72.9330070852997,70.7449213231442,71.7673020067714,3304716.20220058,0.0,1.0
2019-02-06,74.62,76.15,74.56,74.75,2137500,71.2991089834281,72.7610178114185,71.2417792254677,71.423323459009,2237058.1101802,0.0,1.0
2019-02-07,75.11,75.11,74.05,74.15,1903846,71.7673020067714,71.7673020067714,70.7544762828042,70.8500258794049,1992521.23267094,0.0,1.0
2019-02-08,75.76,75.81,74.41,74.41,1785985,72.3883743846759,72.4361491829762,71.0984548305667,71.0984548305667,1869170.63340828,0.0,1.0
2019-02-11,76.05,76.12,75.71,75.73,1450860,72.6654682148178,72.7323529324383,72.3405995863755,72.3597095056957,1518436.5519233,0.0,1.0
2019-02-12,77.34,77.89,76.44,76.57,1929353,73.8980580109666,74.4235807922704,73.0381116415605,73.1623261171414,2019216.26949731,0.0,1.0
2019-02-13,78.77,79.38,76.77,78.21,2595290,75.2644172423564,75.8472697816205,73.3534253103427,74.7293395013925,2716170.54632495,0.0,1.0
2019-02-14,77.91,78.79,77.88,78.57,1137161,74.4426907115905,75.2835271616765,74.4140258326103,75.073318049155,1190126.4269617,0.0,1.0
2019-02-15,79.01,79.22,78.43,78.64,2697542,75.493736274198,75.6943904270594,74.9395486139141,75.1402027667755,2823185.12685461,0.0,1.0
2019-02-19,79.04,79.46,78.48,78.56,878082,75.5224011531782,75.9237094589011,74.9873234122144,75.0637630894949,918980.331931347,0.0,1.0
2019-02-20,79.81,79.92,78.83,79.21,967240,76.2581330470034,76.3632376032642,75.3217470003168,75.6848354673994,1012291.03461553,0.0,1.0
2019-02-21,79.26,79.95,79.09,79.72,1076296,75.7326102656997,76.3919024822444,75.5701759514785,76.1721384100628,1126426.5243296,0.0,1.0
2019-02-22,79.4,79.75,79.085,79.38,1032341,75.8663797009407,76.200803289043,75.5653984716485,75.8472697816205,1080424.23696914,0.0,1.0
2019-02-25,79.77,80.41,79.58,79.95,1156495,76.2199132083632,76.8314306266075,76.0383689748219,76.3919024822444,1210360.94462356,0.0,1.0
2019-02-26,79.13,79.83,79.04,79.46,996787,75.6083957901188,76.2772429663236,75.5224011531782,75.9237094589011,1043214.24209225,0.0,1.0
2019-02-27,79.64,79.78,78.7,78.94,1024958,76.0956987327823,76.2294681680232,75.1975325247359,75.4268515565775,1072697.35976331,0.0,1.0
2019-02-28,79.58,79.82,79.01,79.49,1376283,76.0383689748219,76.2676880066635,75.493736274198,75.9523743378813,1440385.98692545,0.0,1.0
2019-03-01,79.57,80.06,79.04,79.96,2015693,76.0288140151618,76.4970070385051,75.5224011531782,76.4014574419045,2109577.71849519,0.0,1.0
2019-03-04,79.5,80.5,78.93,80.0,1792724,75.9619292975413,76.9174252635481,75.4172965969175,76.4396772805447,1876223.51509459,0.0,1.0
2019-03-05,79.15,79.75,79.11,79.56,938918,75.6275057094389,76.200803289043,75.5892858707987,76.0192590555017,982649.883833533,0.0,1.0
2019-03-06,79.26,79.61,79.21,79.35,1023141,75.7326102656997,76.0670338538021,75.6848354673994,75.8186049026403,1070795.72954755,0.0,1.0
2019-03-07,78.93,79.22,78.05,79.21,1514618,75.4172965969175,75.6943904270594,74.5764601468315,75.6848354673994,1585164.20150873,0.0,1.0
2019-03-08,78.64,78.81,77.91,78.16,895629,75.1402027667755,75.3026370809966,74.4426907115905,74.6815647030922,937344.61668425,0.0,1.0
2019-03-11,80.09,80.18,78.34,78.58,1506640,76.5256719174854,76.611666554426,74.8535539769734,75.0828730088151,1576814.61105118,0.0,1.0
2019-03-12,80.14,80.66,80.07,80.46,968317,76.5734467157857,77.0703046181092,76.5065619981652,76.8792054249079,1013418.19792999,0.0,1.0
2019-03-13,81.09,81.44,80.32,80.6,1411020,77.4811678834922,77.8155914715945,76.7454359896669,77.0129748601488,1476740.92848022,0.0,1.0
2019-03-14,80.65,81.05,80.17,80.7,1124472,77.1945190936901,77.5773809366842,76.7350848820972,77.2423768240644,1174807.07004512,0.14,1.0
2019-03-15,80.81,81.1,80.515,80.72,1868502,77.3476638308878,77.6252386670585,77.0653032216796,77.2615199162141,1952142.30322626,0.0,1.0
2019-03-18,81.76,81.76,80.8,80.8,929513,78.2569607079988,78.2569607079988,77.3380922848129,77.3380922848129,971121.063129049,0.0,1.0
2019-03-19,81.09,82.32,80.83,82.16,1311559,77.6156671209837,78.7929672881906,77.3668069230375,78.6398225509929,1370268.70031562,0.0,1.0
2019-03-20,80.86,81.45,80.18,81.0,1110717,77.395521561262,77.9602427796784,76.744656428172,77.52952320631,1160436.35094454,0.0,1.0
2019-03-21,82.14,82.17,80.55,80.55,809251,78.6206794588432,78.6493940970678,77.0988036329416,77.0988036329416,845475.739939351,0.0,1.0
2019-03-22,79.41,82.31,79.36,82.15,1596047,76.0076473804083,78.7833957421157,75.9597896500341,78.6302510049181,1667491.32012562,0.0,1.0
2019-03-25,79.62,79.83,79.12,79.52,1131829,76.2086498479803,76.4096523155522,75.7300725442376,76.1129343872317,1182493.39359459,0.0,1.0
2019-03-26,80.65,80.74,79.9,80.25,889848,77.1945190936901,77.2806630083638,76.4766531380761,76.811657250696,929680.527096725,0.0,1.0
2019-03-27,80.68,80.98,80.11,80.74,924511,77.2232337319147,77.5103801141603,76.6776556056481,77.2806630083638,965895.15713551,0.0,1.0
2019-03-28,82.23,82.32,81.05,81.05,903068,78.7068233735169,78.7929672881906,77.5773809366842,77.5773809366842,943492.297835344,0.0,1.0
2019-03-29,82.97,83.12,82.6,82.75,1286505,79.415117783056,79.5586909741788,79.0609705782865,79.2045437694093,1344093.20076302,0.0,1.0
2019-04-01,84.0,84.07,83.41,83.72,1188834,80.4009870287659,80.4679878512899,79.8362658103496,80.13298373867,1242050.1251343,0.0,1.0
2019-04-02,83.72,84.01,83.41,84.0,1286869,80.13298373867,80.4105585748408,79.8362658103496,80.4009870287659,1344473.49460181,0.0,1.0
2019-04-03,84.33,84.63,83.86,84.2,1498729,80.716848049236,81.0039944314816,80.266985383718,80.592417950263,1565817.04593947,0.0,1.0
2019-04-04,84.01,84.74,83.61,84.59,978977,80.4105585748408,81.109281438305,80.0276967318466,80.9657082471822,1022799.2346733,0.0,1.0
2019-04-05,84.29,84.32,83.88,84.08,644546,80.6785618649366,80.7072765031612,80.2861284758677,80.4775593973647,673398.001701511,0.0,1.0
2019-04-08,84.62,84.66,83.6,84.06,755737,80.9944228854068,81.0327090697062,80.0181251857718,80.458416305215,789566.277056865,0.0,1.0
2019-04-09,83.55,84.17,83.42,84.17,642030,79.9702674553975,80.5637033120384,79.8458373564244,80.5637033120384,670769.37725534,0.0,1.0
2019-04-10,84.04,84.13,83.44,83.79,560599,80.4392732130653,80.525417127739,79.8649804485741,80.199984561194,585693.257511279,0.0,1.0
2019-04-11,84.8,84.87,83.96,84.13,487910,81.1667107147541,81.2337115372781,80.3627008444665,80.525417127739,509750.458478036,0.0,1.0
2019-04-12,85.81,85.92,85.0,85.04,1259989,82.1334368683143,82.2387238751377,81.3581416362512,81.3964278205506,1316390.25727548,0.0,1.0
2019-04-15,85.62,86.21,85.35,85.93,661827,81.9515774928921,82.5162987113084,81.6931457488711,82.2482954212125,691452.556174587,0.0,1.0
2019-04-16,85.91,86.25,85.42,86.01,690405,82.2291523290628,82.5545848956078,81.760146571395,82.3248677898114,721309.801573094,0.0,1.0
2019-04-17,85.75,86.73,85.7,86.73,601732,82.0760075918652,83.0140191072008,82.0281498614909,83.0140191072008,628667.5060583,0.0,1.0
2019-04-18,86.49,86.56,85.77,86.2,953953,82.7843020014043,82.8513028239283,82.0951506840149,82.5067271652336,996655.078019507,0.0,1.0
2019-04-22,86.62,86.73,85.71,86.02,456188,82.9087321003774,83.0140191072008,82.0377214075658,82.3344393358862,476608.47728511,0.0,1.0
2019-04-23,87.29,87.59,86.42,86.52,753417,83.5500256873926,83.8371720696382,82.7173011788803,82.8130166396289,787142.426216199,0.0,1.0
2019-04-24,87.1,87.77,87.08,87.29,700597,83.3681663119704,84.0094598989855,83.3490232198207,83.5500256873926,731958.029059327,0.0,1.0
2019-04-25,85.91,86.92,85.47,86.49,1107092,82.2291523290628,83.195878482623,81.8080043017693,82.7843020014043,1156649.084006,0.0,1.0
2019-04-26,87.3,87.34,85.72,85.99,1048172,83.5595972334674,83.5978834177668,82.0472929536406,82.3057246976617,1095091.63075944,0.0,1.0
2019-04-29,87.44,87.98,87.09,87.79,1049958,83.6935988785154,84.2104623665574,83.3585947658955,84.0286029911352,1096957.57800144,0.0,1.0
2019-04-30,88.17,88.24,87.39,87.86,1689087,84.3923217419796,84.4593225645036,83.6457411481411,84.0956038136592,1764696.09694265,0.0,1.0
2019-05-01,86.36,88.76,86.32,88.5,1709081,82.6598719024312,84.957042960396,82.6215857181318,84.7081827624498,1785585.0942307,0.0,1.0
2019-05-02,87.02,87.35,86.12,86.45,974318,83.2915939433715,83.6074549638417,82.4301547966348,82.7460158171049,1017931.6824894,0.0,1.0
2019-05-03,87.35,87.72,87.1,87.55,1048791,83.6074549638417,83.9616021686113,83.3681663119704,83.7988858853387,1095738.33923805,0.0,1.0
2019-05-06,86.52,86.58,85.25,85.78,953308,82.8130166396289,82.870445916078,81.5974302881225,82.1047222300897,995981.20569527,0.0,1.0
2019-05-07,85.46,86.53,84.84,85.49,1461158,81.7984327556944,82.8225881857037,81.2049968990536,81.827147393919,1526564.24424351,0.0,1.0
2019-05-08,85.49,86.12,84.89,85.4,947047,81.827147393919,82.4301547966348,81.2528546294278,81.7410034792453,989439.942715353,0.0,1.0
2019-05-09,85.45,85.6,83.96,84.44,608025,81.7888612096196,81.9324344007424,80.3627008444665,80.8221350560594,635242.201463605,0.0,1.0
2019-05-10,85.58,85.85,83.5,84.87,749357,81.9132913085927,82.1717230526137,79.9224097250232,81.2337115372781,782900.687245035,0.0,1.0
2019-05-13,84.11,84.49,83.16,83.77,1241636,80.5062740355893,80.8699927864337,79.5969771584782,80.1808414690443,1297215.71655189,0.0,1.0
2019-05-14,85.02,85.86,84.45,84.45,923446,81.3772847284009,82.1812945986886,80.8317066021343,80.8317066021343,964782.48422805,0.0,1.0
2019-05-15,85.77,86.14,84.0,84.57,943148,82.0951506840149,82.4492978887845,80.4009870287659,80.9465651550325,985366.410634425,0.0,1.0
2019-05-16,86.59,86.74,85.76,86.12,693809,82.8800174621528,83.0235906532756,82.08557913794,82.4301547966348,724866.175823794,0.0,1.0
2019-05-17,85.9,86.56,85.62,85.68,757941,82.219580782988,82.8513028239283,81.9515774928921,82.0090067693412,791868.935355497,0.0,1.0
2019-05-20,85.16,85.91,84.85,85.32,786416,81.5112863734489,82.2291523290628,81.2145684451284,81.6644311106465,821618.570134784,0.0,1.0
2019-05-21,86.47,86.6,85.64,85.76,1090354,82.7651589092546,82.8895890082277,81.9707205850418,82.08557913794,1139161.83600123,0.0,1.0
2019-05-22,85.61,86.4,85.59,86.12,1040499,81.9420059468172,82.6981580867306,81.9228628546675,82.4301547966348,1087075.16200926,0.0,1.0
2019-05-23,84.87,84.89,84.1,84.64,1224067,81.2337115372781,81.2528546294278,80.4967024895144,81.0135659775565,1278860.27025032,0.0,1.0
2019-05-24,84.49,85.67,84.43,85.33,1031589,80.8699927864337,81.9994352232664,80.8125635099846,81.6740026567214,1077766.32106515,0.0,1.0
2019-05-28,83.93,85.15,83.82,84.84,1544548,80.3339862062419,81.501714827374,80.2286991994185,81.2049968990536,1613687.05527932,0.0,1.0
2019-05-29,83.39,83.91,82.91,83.42,2141123,79.8171227181999,80.3148431140922,79.3576885066069,79.8458373564244,2236966.71703361,0.0,1.0
2019-05-30,83.81,84.28,83.3,83.65,521566,80.2191276533437,80.6689903188618,79.7309788035262,80.0659829161461,544913.011880378,0.0,1.0
2019-05-31,81.89,82.84,81.83,82.24,1078867,78.3813908069719,79.2906876840829,78.3239615305228,78.7163949195917,1127160.64005006,0.0,1.0
2019-06-03,82.18,82.92,81.62,81.88,1372713,78.6589656431427,79.3672600526818,78.1229590629509,78.371819260897,1434160.15475961,0.0,1.0
2019-06-04,83.67,83.8,82.19,82.96,1378992,80.0851260082957,80.2095561072688,78.6685371892175,79.4055462369812,1440720.2234788,0.0,1.0
2019-06-05,84.37,84.43,82.8,84.16,1159943,80.7551342335355,80.8125635099846,79.2524014997835,80.5541317659635,1211865.86882496,0.0,1.0
2019-06-06,83.94,84.44,83.25,84.44,1153686,80.3435577523168,80.8221350560594,79.6831210731519,80.8221350560594,1205328.78489822,0.0,1.0
2019-06-07,85.77,86.07,83.97,84.08,973793,82.0951506840149,82.3822970662605,80.3722723905413,80.4775593973647,1017383.18176037,0.0,1.0
2019-06-10,86.48,87.11,86.2,86.29,1308803,82.7747304553295,83.3777378580452,82.5067271652336,82.5928710799073,1367389.33267903,0.0,1.0
2019-06-11,86.3,87.66,86.03,87.28,890855,82.6024426259821,83.9041728921621,82.3440108819611,83.5404541413177,930732.603733169,0.0,1.0
2019-06-12,85.52,86.86,85.34,86.12,1048260,81.8558620321436,83.1384492061739,81.6835742027962,82.4301547966348,1095183.56992926,0.0,1.0
2019-06-13,85.68,86.01,84.99,85.84,729611,82.1430084143892,82.4593855476379,81.4814925903237,82.2964033880855,761027.282622016,0.14,1.0
2019-06-14,84.99,85.34,84.5,85.34,737766,81.4814925903237,81.8170440952844,81.0117204833787,81.8170440952844,769533.428348688,0.0,1.0
2019-06-17,84.45,85.41,84.39,85.19,1118262,80.9637845540986,81.8841543962766,80.9062614389624,81.6732363074441,1166413.18609432,0.0,1.0
2019-06-18,86.51,86.66,84.93,85.08,1325784,82.9387448404389,83.0825526282792,81.4239694751876,81.5677772630279,1382870.86524703,0.0,1.0
2019-06-19,86.8,86.96,85.71,86.85,882625,83.2167732302635,83.3701682039599,82.1717699719572,83.2647091595436,920629.904598831,0.0,1.0
2019-06-20,88.58,88.74,86.78,87.0,1159378,84.9232923126353,85.0766872863316,83.1975988585515,83.408516947384,1209299.59782918,0.0,1.0
2019-06-21,87.76,89.82,87.75,88.49,1715756,84.1371430724416,86.1121033587819,84.1275558865855,84.8370076399311,1789634.64959056,0.0,1.0
2019-06-24,87.85,88.44,87.46,87.68,650154,84.2234277451458,84.789071710651,83.8495274967609,84.0604455855934,678148.947734935,0.0,1.0
2019-06-25,87.56,88.14,87.49,88.11,573934,83.9453993553211,84.5014561349704,83.878289054329,84.4726945774023,598646.994664807,0.0,1.0
2019-06-26,87.83,88.12,87.41,87.68,706078,84.2042533734337,84.4822817632583,83.8015915674808,84.0604455855934,736480.976382193,0.0,1.0
2019-06-27,88.26,89.19,87.82,88.13,671661,84.6165023652426,85.5081106498526,84.1946661875777,84.4918689491143,700582.016544688,0.0,1.0
2019-06-28,90.84,90.87,88.4,88.79,4909354,87.0899963160961,87.1187578736642,84.7507229672269,85.1246232156117,5120745.62205,0.0,1.0
2019-07-01,92.11,92.3,90.75,91.76,1687644,88.3075689198108,88.4897254510752,87.0037116433919,87.97201741485,1760312.17642463,0.0,1.0
2019-07-02,91.22,92.13,90.73,92.08,1288331,87.4543093786249,88.3267432915228,86.9845372716799,88.2788073622427,1343805.17844126,0.0,1.0
2019-07-03,91.91,91.91,91.0,91.28,452105,88.1158252026903,88.1158252026903,87.2433912897924,87.511832493761,471572.166003291,0.0,1.0
2019-07-05,91.09,91.39,89.65,91.09,652234,87.3296759624966,87.6172915381772,85.9491211992296,87.3296759624966,680318.510348238,0.0,1.0
2019-07-08,90.6,91.39,90.48,90.78,1025680,86.8599038555516,87.6172915381772,86.7448576252793,87.03247320096,1069844.70250551,0.0,1.0
2019-07-09,90.37,90.59,89.84,89.93,1992607,86.6393985808631,86.8503166696956,86.131277730494,86.2175624031982,2078406.56259789,0.0,1.0
2019-07-10,89.58,91.0,89.55,90.77,1500752,85.8820108982374,87.2433912897924,85.8532493406694,87.0228860151039,1565372.80338366,0.0,1.0
2019-07-11,89.59,90.01,88.91,89.65,1707802,85.8915980840934,86.2942598900463,85.239669445884,85.9491211992296,1781338.15871258,0.0,1.0
2019-07-12,91.0,91.18,90.18,90.18,1154292,87.2433912897924,87.4159606352008,86.4572420495987,86.4572420495987,1203994.60001608,0.0,1.0
2019-07-15,90.98,91.28,90.65,91.19,1005484,87.2242169180804,87.511832493761,86.9078397848317,87.4255478210568,1048779.08397751,0.0,1.0
2019-07-16,91.3,91.44,90.65,91.1,978239,87.531006865473,87.6652274674573,86.9078397848317,87.3392631483526,1020360.9429201,0.0,1.0
2019-07-17,89.28,91.28,89.25,91.23,1028062,85.5943953225568,87.511832493761,85.5656337649887,87.4638965644809,1072329.26892132,0.0,1.0
2019-07-18,88.9,89.43,88.5,89.3,1630764,85.230082260028,85.7382031103971,84.8465948257871,85.6135696942688,1700982.98342241,0.0,1.0
2019-07-19,88.71,89.68,88.66,89.22,1169560,85.0479257287636,85.9778827567976,84.9999897994835,85.5368722074207,1219920.02404487,0.0,1.0
2019-07-22,88.61,89.2,88.42,88.7,833067,84.9520538702034,85.5176978357086,84.769897338939,85.0383385429076,868937.989219015,0.0,1.0
2019-07-23,89.8,89.96,88.82,89.1,2048147,86.0929289870699,86.2463239607662,85.1533847731798,85.4218259771484,2136338.05660884,0.0,1.0
2019-07-24,89.98,90.11,88.84,89.21,764134,86.2654983324783,86.3901317486065,85.1725591448918,85.5272850215646,797036.806708083,0.0,1.0
2019-07-25,89.23,89.87,88.91,89.86,970171,85.5464593932767,86.160039288062,85.239669445884,86.150452102206,1011945.54332197,0.0,1.0
2019-07-26,89.28,89.43,88.59,89.08,1580425,85.5943953225568,85.7382031103971,84.9328794984913,85.4026516054364,1648476.43900366,0.0,1.0
2019-07-29,88.55,89.21,88.25,89.21,1606741,84.8945307550672,85.5272850215646,84.6069151793866,85.5272850215646,1675925.57829772,0.0,1.0
2019-07-30,90.75,92.14,88.27,88.99,1561925,87.0037116433919,88.3363304773788,84.6260895510986,85.3163669327322,1629179.84845266,0.0,1.0
2019-07-31,89.61,91.52,88.66,91.31,1271204,85.9107724558055,87.7419249543055,84.9999897994835,87.5405940513291,1325940.70782682,0.0,1.0
2019-08-01,88.32,90.69,88.14,89.3,1379229,84.6740254803787,86.9461885282558,84.5014561349704,85.6135696942688,1438617.15076045,0.0,1.0
2019-08-02,86.5,88.03,86.17,87.82,1662847,82.9291576545829,84.3959970905541,82.6127805213342,84.1946661875777,1734447.44367364,0.0,1.0
2019-08-05,84.08,84.97,83.42,84.97,1536482,80.6090586774258,81.4623182186117,79.9763044109284,81.4623182186117,1602641.29962081,0.0,1.0
2019-08-06,85.74,85.82,84.13,84.5,1072262,82.2005315295253,82.2772290163735,80.6569946067059,81.0117204833787,1118432.47445399,0.0,1.0
2019-08-07,85.26,85.62,83.81,84.57,1699606,81.7403466084363,82.0854852992531,80.3502046593132,81.0788307843708,1772789.24756901,0.0,1.0
2019-08-08,86.93,87.16,85.51,85.62,1113461,83.3414066463918,83.5619119210803,81.9800262548368,82.0854852992531,1161405.4600816,0.0,1.0
2019-08-09,85.33,86.72,85.26,86.55,1281306,81.8074569094284,83.1400757434154,81.7403466084363,82.977093583863,1336477.68932662,0.0,1.0
2019-08-12,85.04,85.53,84.44,84.86,703900,81.5294285196038,81.9992006265489,80.9541973682425,81.3568591741954,734209.193991918,0.0,1.0
2019-08-13,86.09,87.38,84.6,84.91,907483,82.536083034486,83.7728300099128,81.1075923419389,81.4047951034755,946558.263945685,0.0,1.0
2019-08-14,83.33,84.88,83.07,84.67,1178747,79.8900197382242,81.3760335459075,79.6407529059676,81.174702642931,1229502.60660661,0.0,1.0
2019-08-15,84.33,84.62,83.13,83.44,1460343,80.8487383238263,81.1267667136509,79.6982760211038,79.9954787826404,1523223.83432553,0.0,1.0
2019-08-16,85.65,86.02,84.67,84.84,1261507,82.1142468568211,82.4689727334939,81.174702642931,81.3376848024834,1315826.16520125,0.0,1.0
2019-08-19,86.7,87.22,86.34,86.71,982026,83.1209013717033,83.6194350362164,82.7757626808866,83.1304885575593,1024311.00715884,0.0,1.0
2019-08-20,86.21,87.11,86.0,86.73,1013183,82.6511292647583,83.5139759918002,82.4497983617818,83.1496629292714,1056809.59482357,0.0,1.0
2019-08-21,86.33,87.16,86.0,87.16,814374,82.7661754950305,83.5619119210803,82.4497983617818,83.5619119210803,849440.088290914,0.0,1.0
2019-08-22,85.77,86.85,85.28,86.67,718712,82.2292930870934,83.2647091595436,81.7595209801483,83.0921398141353,749658.983140104,0.0,1.0
2019-08-23,83.62,85.68,83.23,85.29,1262213,80.1680481280488,82.1430084143892,79.794147879664,81.7691081660043,1316562.56481904,0.0,1.0
2019-08-26,82.96,84.5,82.66,84.15,846577,79.5352938615514,81.0117204833787,79.2476782858708,80.6761689784179,883029.715615991,0.0,1.0
2019-08-27,83.73,84.12,83.03,83.66,1106720,80.273507172465,80.6474074208499,79.6024041625436,80.2063968714729,1154374.19970839,0.0,1.0
2019-08-28,84.11,84.25,82.85,83.22,835160,80.6378202349939,80.7720408369781,79.4298348171352,79.784560693808,871121.11159865,0.0,1.0
2019-08-29,86.11,86.35,84.89,85.07,640655,82.5552574061981,82.7853498667426,81.3856207317635,81.5581900771719,668240.930781208,0.0,1.0
2019-08-30,85.93,87.17,85.45,86.88,1052042,82.3826880607897,83.5714991069363,81.9225031397007,83.2934707171117,1097341.82251122,0.0,1.0
2019-09-03,83.38,85.53,82.76,85.07,905403,79.9379556675043,81.9992006265489,79.343550144431,81.5581900771719,944388.701332383,0.0,1.0
2019-09-04,85.17,85.24,84.02,84.38,1283971,81.6540619357321,81.7211722367242,80.5515355622897,80.8966742531064,1339257.44142491,0.0,1.0
2019-09-05,88.33,88.39,86.27,86.27,1922174,84.6836126662348,84.7411357813709,82.7086523798944,82.7086523798944,2004940.7916639,0.0,1.0
2019-09-06,89.27,89.57,88.27,88.74,1685408,85.5848081367008,85.8724237123814,84.6260895510986,85.0766872863316,1757979.89661533,0.0,1.0
2019-09-09,89.77,90.0,89.33,89.8,772902,86.0641674295018,86.2846727041903,85.6423312518369,86.0929289870699,806182.34757031,0.0,1.0
2019-09-10,88.4,90.0,87.72,90.0,1278442,84.7507229672269,86.2846727041903,84.0987943290175,86.2846727041903,1333490.36849754,0.0,1.0
2019-09-11,88.1,88.29,86.96,88.29,1274357,84.4631073915463,84.6452639228107,83.3701682039599,84.6452639228107,1329229.47269208,0.0,1.0
2019-09-12,89.82,90.12,87.72,88.54,2000379,86.1121033587819,86.3997189344626,84.0987943290175,84.8849435692112,2086513.21674721,0.0,1.0
2019-09-13,90.7,91.07,89.85,90.31,773937,87.0899963160961,87.4452697299545,86.2738276626376,86.715518933921,806017.784697348,0.14,1.0
2019-09-16,90.86,91.02,90.19,90.28,1419045,87.2436280626294,87.3972598091628,86.600295124021,86.686712981446,1477866.42489744,0.0,1.0
2019-09-17,90.39,90.74,90.02,90.59,1043894,86.7923348071877,87.1284042527294,86.4370613933293,86.9843744903544,1087164.88465967,0.0,1.0
2019-09-18,90.02,90.22,88.81,89.89,793888,86.4370613933293,86.629101076496,85.2752213101708,86.312235599271,826795.781901897,0.0,1.0
2019-09-19,90.21,90.8,89.74,90.01,1040394,86.6194990923377,87.1860161576794,86.168205836896,86.427459409171,1083519.80470298,0.0,1.0
2019-09-20,89.88,91.15,89.16,90.69,2187284,86.3026336151126,87.5220856032212,85.6112907557125,87.0803943319378,2277950.0194253,0.0,1.0
2019-09-23,89.45,90.08,88.8,89.37,1241014,85.8897482963042,86.4946732982793,85.2656193260125,85.8129324230376,1292455.78782045,0.0,1.0
2019-09-24,89.88,91.04,89.37,89.74,1798235,86.3026336151126,87.4164637774795,85.8129324230376,86.168205836896,1872774.38740522,0.0,1.0
2019-09-25,90.51,90.68,88.65,89.5,778156,86.9075586170877,87.0707923477794,85.1215895636375,85.9377582170959,810411.668222284,0.0,1.0
2019-09-26,90.17,90.7,89.88,90.44,767113,86.5810911557043,87.0899963160961,86.3026336151126,86.8403447279794,798910.92023322,0.0,1.0
2019-09-27,91.37,91.87,90.43,91.0,1380398,87.7333292547045,88.2134284626213,86.830742743821,87.3780558408461,1437617.45201567,0.0,1.0
2019-09-30,91.82,91.99,90.82,91.19,1224096,88.1654185418296,88.3286522725213,87.2052201259961,87.5604935398545,1274836.51276123,0.0,1.0
2019-10-01,88.8,92.86,88.56,92.24,2164259,85.2656193260125,89.1640248942964,85.0351717062125,88.5687018764796,2253970.60056736,0.0,1.0
2019-10-02,86.3,87.66,85.18,87.35,1492142,82.8651232864288,84.1709931319623,81.7897010606953,83.8733316230539,1553993.3990672,0.0,1.0
2019-10-03,87.39,87.42,85.19,86.0,791518,83.9117395596873,83.9405455121623,81.7993030448536,82.5770637616788,824327.54204551,0.0,1.0
2019-10-04,88.83,88.9,87.31,87.65,724699,85.2944252784875,85.3616391675958,83.8349236864206,84.161391147804,754738.799866635,0.0,1.0
2019-10-07,88.0,89.03,87.62,88.68,843714,84.4974605933457,85.4864649616542,84.132585195329,85.1503955161125,878687.140165335,0.0,1.0
2019-10-08,85.98,87.12,85.96,87.12,1029907,82.5578597933621,83.6524859874122,82.5386558250454,83.6524859874122,1072598.10370132,0.0,1.0
2019-10-09,86.93,87.32,86.27,86.72,861003,83.4700482884039,83.8445256705789,82.8363173339538,83.2684066210789,896692.793699967,0.0,1.0
2019-10-10,87.95,88.31,86.73,86.87,675906,84.449450672554,84.7951221022541,83.2780086052372,83.4124363834539,703923.260916129,0.0,1.0
2019-10-11,88.51,90.07,88.42,88.86,1214617,84.9871617854208,86.485071314121,84.9007439279958,85.3232312309625,1264964.59478709,0.0,1.0
2019-10-14,88.36,88.71,87.68,87.95,695106,84.8431320230458,85.1792014685875,84.190197100279,84.449450672554,723919.128107113,0.0,1.0
2019-10-15,89.06,89.74,88.11,88.62,714671,85.5152709141292,86.168205836896,84.6030824190874,85.0927836111625,744295.12506501,0.0,1.0
2019-10-16,88.54,89.32,88.19,88.83,666591,85.0159677378958,85.7649225022459,84.6798982923541,85.2944252784875,694222.140974252,0.0,1.0
2019-10-17,88.51,90.37,88.48,89.24,779236,84.9871617854208,86.773130838871,84.9583558329458,85.6881066289792,811536.435751777,0.0,1.0
2019-10-18,88.35,88.87,88.06,88.48,1299728,84.8335300388874,85.3328332151208,84.5550724982957,84.9583558329458,1353603.56627105,0.0,1.0
2019-10-21,88.23,89.33,88.03,88.82,2052627,84.7183062289874,85.7745244864042,84.5262665458207,85.2848232943291,2137711.29607444,0.0,1.0
2019-10-22,88.38,89.2,87.88,88.28,1883260,84.8623359913624,85.6496986923459,84.3822367834457,84.7663161497791,1961323.79406738,0.0,1.0
2019-10-23,89.0,89.02,88.05,88.48,928547,85.4576590091792,85.4768629774958,84.5454705141374,84.9583558329458,967036.588155585,0.0,1.0
2019-10-24,89.12,89.51,88.69,89.36,406745,85.5728828190792,85.9473602012543,85.1599975002708,85.8033304388792,423605.156281097,0.0,1.0
2019-10-25,89.96,90.76,88.84,89.25,898862,86.3794494883793,87.1476082210461,85.3040272626458,85.6977086131376,936121.102865773,0.0,1.0
2019-10-28,90.4,91.2,90.39,90.48,1155165,86.8019367913461,87.5700955240128,86.7923348071877,86.8787526646127,1203048.22519134,0.0,1.0
2019-10-29,91.63,92.29,89.96,89.96,1443950,87.9829808428212,88.6167117972713,86.3794494883793,86.3794494883793,1503803.77241783,0.0,1.0
2019-10-30,91.31,91.63,90.45,91.63,1080435,87.6757173497545,87.9829808428212,86.8499467121377,87.9829808428212,1125220.56085893,0.0,1.0
2019-10-31,91.65,94.0,90.96,93.8,1998526,88.0021848111379,90.2586510883466,87.3396479042128,90.0666114051799,2081367.73300676,0.0,1.0
2019-11-01,94.2,94.2,91.85,92.48,1109494,90.4506907715133,90.4506907715133,88.1942244943046,88.7991494962797,1155484.0975622,0.0,1.0
2019-11-04,95.62,95.82,94.45,94.74,1775204,91.8141725219968,92.0062122051635,90.6907403754716,90.9691979160633,1848788.71983879,0.0,1.0
2019-11-05,96.25,96.87,95.51,95.52,1624116,92.4190975239719,93.0144205417886,91.7085506962551,91.7181526804134,1691437.9082684,0.0,1.0
2019-11-06,96.37,96.48,95.46,96.45,1198686,92.5343213338719,92.6399431596136,91.6605407754634,92.6111372071386,1248373.23227566,0.0,1.0
2019-11-07,96.2,97.3,96.04,97.14,1032155,92.3710876031802,93.427305860597,92.2174558566468,93.2736741140637,1074939.28648494,0.0,1.0
2019-11-08,96.54,96.57,95.55,95.85,606133,92.6975550645636,92.7263610170386,91.7469586328884,92.0350181576385,631258.071253807,0.0,1.0
2019-11-11,96.36,96.49,95.7,95.7,431016,92.5247193497135,92.6495451437719,91.8909883952635,91.8909883952635,448882.223603617,0.0,1.0
2019-11-12,96.25,97.07,96.16,96.57,1456203,92.4190975239719,93.2064602249553,92.3326796665469,92.7263610170386,1516564.67662049,0.0,1.0
2019-11-13,96.05,96.62,95.33,95.58,962203,92.2270578408052,92.7743709378303,91.5357149814051,91.7757645853634,1002087.67701911,0.0,1.0
2019-11-14,97.0,97.52,95.79,95.81,1113843,93.139246335847,93.6385495120804,91.9774062526885,91.9966102210051,1160013.36977125,0.0,1.0
2019-11-15,98.17,98.25,97.33,97.39,1325441,94.2626784823721,94.3394943556388,93.456111813072,93.513723718022,1380382.40653572,0.0,1.0
2019-11-18,97.36,98.14,97.02,97.83,897204,93.484917765547,94.2338725298971,93.1584503041636,93.9362110209888,934394.376417719,0.0,1.0
2019-11-19,99.18,99.23,97.63,98.09,1706738,95.2324788823639,95.2804888031556,93.7441713378221,94.1858626091055,1777484.70717744,0.0,1.0
2019-11-20,98.49,99.09,97.32,98.69,1367580,94.5699419754388,95.1460610249389,93.4465098289137,94.7619816586055,1424268.12776285,0.0,1.0
2019-11-21,97.87,98.73,97.27,98.49,1342857,93.9746189576221,94.8003895952389,93.398499908122,94.5699419754388,1398520.32440021,0.0,1.0
2019-11-22,97.9,98.43,97.34,98.25,583878,94.0034249100971,94.5123300704888,93.4657137972304,94.3394943556388,608080.56998634,0.0,1.0
2019-11-25,98.71,99.04,97.65,98.04,1150097,94.7811856269222,95.0980511041473,93.7633753061387,94.1378526883138,1197770.14941406,0.0,1.0
2019-11-26,99.26,99.28,98.24,98.76,1498057,95.3092947556306,95.3284987239473,94.3298923714805,94.8291955477139,1560153.58419401,0.0,1.0
2019-11-27,99.49,99.74,98.68,99.43,532870,95.5301403912723,95.7701899952307,94.7523796744472,95.4725284863223,554958.216148958,0.0,1.0
2019-11-29,99.01,99.42,98.56,98.97,526218,95.0692451516723,95.462926502164,94.6371558645472,95.0308372150389,548030.481328414,0.0,1.0
2019-12-02,97.54,99.16,97.5,99.0,1153484,93.657753480397,95.2132749140473,93.6193455437637,95.0596431675139,1201297.54536072,0.0,1.0
2019-12-03,96.87,97.28,95.85,96.52,1234430,93.0144205417886,93.4081018922803,92.0350181576385,92.6783510962469,1285598.87169621,0.0,1.0
2019-12-04,96.7,98.54,96.67,97.67,975983,92.8511868110969,94.6179518962305,92.8223808586219,93.7825792744554,1016438.87753431,0.0,1.0
2019-12-05,97.68,97.72,96.59,96.84,1088871,93.9266090368304,93.965072021694,92.8784926992982,93.1188863546955,1132383.25508263,0.14,1.0
2019-12-06,98.55,98.96,98.47,98.68,1074776,94.763178957613,95.1574245524645,94.6862529878859,94.8881836584196,1117725.00632737,0.0,1.0
2019-12-09,98.33,98.99,98.1,98.37,556365,94.5516325408634,95.1862717911122,94.3304703778979,94.590095525727,578597.840987637,0.0,1.0
2019-12-10,98.08,98.39,97.66,98.33,742075,94.3112388854661,94.6093270181587,93.9073775443986,94.5516325408634,771728.97801066,0.0,1.0
2019-12-11,98.67,98.71,97.68,98.56,822266,94.8785679122037,94.9170308970673,93.9266090368304,94.7727947038289,855124.481801588,0.0,1.0
2019-12-12,99.3,99.84,98.25,98.79,761012,95.4843599238049,96.003610219463,94.4747065711363,94.9939568667944,791422.717398981,0.0,1.0
2019-12-13,98.56,99.46,97.73,98.83,851506,94.7727947038289,95.6382118632591,93.9746877679099,95.032419851658,885532.938247408,0.0,1.0
2019-12-16,99.26,99.8,99.0,99.39,870129,95.4458969389413,95.9651472345995,95.1958875373281,95.5709016397479,904900.12991603,0.0,1.0
2019-12-17,99.2,100.06,99.02,99.61,1142497,95.388202461646,96.2151566362127,95.2151190297599,95.7824480564975,1188152.19781052,0.0,1.0
2019-12-18,98.96,99.68,98.71,99.56,874908,95.1574245524645,95.8497582800088,94.9170308970673,95.7343693254181,909870.103012972,0.0,1.0
2019-12-19,99.56,99.76,98.37,98.52,906294,95.7343693254181,95.9266842497359,94.590095525727,94.7343317189653,942510.315530362,0.0,1.0
2019-12-20,99.78,100.59,99.52,100.33,1536859,95.9459157421677,96.7247911856549,95.6959063405545,96.4747817840417,1598273.25461238,0.0,1.0
2019-12-23,100.14,100.34,99.35,100.1,466313,96.2920826059398,96.4843975302576,95.5324386548843,96.2536196210762,484947.282852926,0.0,1.0
2019-12-24,99.71,100.14,99.45,100.09,180452,95.8786055186564,96.2920826059398,95.6285961170433,96.2440038748603,187663.022659407,0.0,1.0
2019-12-26,100.07,100.14,99.23,100.14,621016,96.2247723824285,96.2920826059398,95.4170497002936,96.2920826059398,645832.352536157,0.0,1.0
2019-12-27,99.95,100.88,99.61,100.34,339375,96.1093834278378,97.0036478259158,95.7824480564975,96.4843975302576,352936.727301645,0.0,1.0
2019-12-30,99.93,100.21,99.52,100.11,460910,96.0901519354061,96.359392829451,95.6959063405545,96.2632353672921,479328.37416015,0.0,1.0
2019-12-31,99.74,100.43,99.56,99.88,641054,95.9074527573041,96.5709392462007,95.7343693254181,96.0420732043266,666671.088865204,0.0,1.0
2020-01-02,100.8,100.8,99.44,100.15,1108160,96.9267218561886,96.9267218561886,95.6189803708274,96.3016983521557,1152443.0607045,0.0,1.0
2020-01-03,100.94,101.03,99.19,99.29,785478,97.0613423032111,97.1478840191541,95.3785867154301,95.474744177589,816866.400552313,0.0,1.0
2020-01-06,101.05,101.09,99.89,100.31,1157275,97.1671155115859,97.2055784964495,96.0516889505425,96.45555029161,1203520.73985418,0.0,1.0
2020-01-07,101.63,101.78,100.31,100.5,1265621,97.7248287921076,97.869064985346,96.45555029161,96.6382494697119,1316196.34252445,0.0,1.0
2020-01-08,101.86,102.31,101.0,101.54,874038,97.9459909550732,98.3786995347883,97.1190367805065,97.6382870761646,908965.33703801,0.0,1.0
2020-01-09,101.36,101.97,100.97,101.82,764168,97.4652036442786,98.051764163448,97.0901895418588,97.9075279702096,794704.833970219,0.0,1.0
2020-01-10,100.76,101.61,100.59,101.61,840684,96.8882588713251,97.7055972996759,96.7247911856549,97.7055972996759,874278.481487604,0.0,1.0
2020-01-13,100.83,101.0,99.98,100.38,1181922,96.9555690948363,97.1190367805065,96.1382306664855,96.5228605151212,1229152.65592873,0.0,1.0
2020-01-14,100.84,101.6,100.38,100.72,1007416,96.9651848410522,97.69598155346,96.5228605151212,96.8497958864615,1047673.24072579,0.0,1.0
2020-01-15,100.66,102.0,100.39,100.84,756611,96.7921014091662,98.0806114020956,96.5324762613371,96.9651848410522,786845.849518746,0.0,1.0
2020-01-16,100.19,100.77,99.84,100.16,1642586,96.3401613370192,96.897874617541,96.003610219463,96.3113140983716,1708225.19970976,0.0,1.0
2020-01-17,101.78,102.07,100.19,100.47,1532594,97.869064985346,98.1479216256069,96.3401613370192,96.6094022310642,1593837.82141329,0.0,1.0
2020-01-21,101.26,101.99,100.88,101.36,1176063,97.3690461821197,98.0709956558798,97.0036478259158,97.4652036442786,1223059.52506977,0.0,1.0
2020-01-22,100.27,102.3,100.23,101.78,1143511,96.4170873067464,98.3690837885724,96.3786243218828,97.869064985346,1189206.71815376,0.0,1.0
2020-01-23,100.78,100.93,99.29,99.85,1011969,96.9074903637568,97.0517265569952,95.474744177589,96.0132259656789,1052408.18266142,0.0,1.0
2020-01-24,99.57,101.23,99.2,101.16,826705,95.7439850716339,97.340198943472,95.388202461646,97.2728887199607,859740.868195672,0.0,1.0
2020-01-27,97.78,98.75,97.14,97.64,1301503,94.0227664989893,94.9554938819308,93.4073587411723,93.8881460519669,1353512.2192067,0.0,1.0
2020-01-28,99.33,99.97,97.78,98.12,1120204,95.5132071624526,96.1286149202696,94.0227664989893,94.3497018703297,1164968.34967281,0.0,1.0
2020-01-29,99.63,100.33,99.23,100.01,939210,95.8016795489293,96.4747817840417,95.4170497002936,96.1670779051332,976741.668210615,0.0,1.0
2020-01-30,99.33,99.46,97.98,98.63,1232683,95.5132071624526,95.6382118632591,94.2150814233072,94.8401049273401,1281942.1107046,0.0,1.0
2020-01-31,97.15,98.65,96.54,98.65,1285762,93.4169744873882,94.8593364197719,92.8304139682188,94.8593364197719,1337142.19482524,0.0,1.0
2020-02-03,97.72,98.83,97.29,97.63,1316902,93.965072021694,95.032419851658,93.5515949344106,93.878530305751,1369526.57696351,0.0,1.0
2020-02-04,99.11,100.07,98.96,99.24,1633644,95.3016607457029,96.2247723824285,95.1574245524645,95.4266654465095,1698925.86942458,0.0,1.0
2020-02-05,100.03,101.47,96.7,98.0,2023389,96.186309397565,97.5709768526534,92.984265907673,94.234312915739,2104245.4267938,0.0,1.0
2020-02-06,98.68,100.35,97.64,100.35,1755201,94.8881836584196,96.4940132764735,93.8881460519669,96.4940132764735,1825340.39542269,0.0,1.0
2020-02-07,98.3,99.91,98.07,98.35,1710962,94.5227853022157,96.0709204429743,94.3016231392502,94.5708640332952,1779333.56557636,0.0,1.0
2020-02-10,98.6,98.61,97.61,98.07,1407922,94.8112576886925,94.8208734349083,93.8592988133192,94.3016231392502,1464183.81724047,0.0,1.0
2020-02-11,100.15,100.88,98.79,99.0,1179804,96.3016983521557,97.0036478259158,94.9939568667944,95.1958875373281,1226950.0187621,0.0,1.0
2020-02-12,101.77,102.0,100.66,101.0,1049258,97.8594492391301,98.0806114020956,96.7921014091662,97.1190367805065,1091187.28431696,0.0,1.0
2020-02-13,101.44,101.83,100.95,101.18,1025925,97.5421296140057,97.9171437164255,97.070958049427,97.2921202123925,1066921.87685286,0.0,1.0
2020-02-14,101.34,101.78,100.55,101.64,776767,97.4459721518468,97.869064985346,96.6863282007913,97.7344445383235,807807.301232903,0.0,1.0
2020-02-18,100.47,101.69,100.17,101.0,1757152,96.6094022310642,97.782523269403,96.3209298445875,97.1190367805065,1827369.35912056,0.0,1.0
2020-02-19,100.17,100.94,100.13,100.94,901525,96.3209298445875,97.0613423032111,96.2824668597239,97.0613423032111,937550.742042328,0.0,1.0
2020-02-20,100.55,101.15,99.07,99.77,1437247,96.6863282007913,97.2632729737449,95.2631977608394,95.9362999959518,1494680.67036201,0.0,1.0
2020-02-21,99.34,100.14,98.82,99.9,3049855,95.5228229086684,96.2920826059398,95.0228041054421,96.0613046967584,3171729.92248857,0.0,1.0
2020-02-24,95.36,96.48,94.34,96.3,2194151,91.6957559147435,92.7727194909234,90.7149498007226,92.5996360590374,2281831.22842175,0.0,1.0
2020-02-25,91.75,96.09,91.57,95.81,1668456,88.2244715308066,92.3977053885036,88.0513880989206,92.1284644944587,1735128.98795372,0.0,1.0
2020-02-26,91.11,93.52,91.05,92.19,1677761,87.6090637729896,89.9264586110195,87.5513692956942,88.6475643643059,1744805.82404224,0.0,1.0
2020-02-27,87.36,91.47,87.34,89.3,1974540,84.0031589420302,87.9552306367617,83.9839274495984,85.8686137079131,2053444.37724107,0.0,1.0
2020-02-28,86.0,86.0,83.24,84.5,2982196,82.6954174566689,82.6954174566689,80.0414715010828,81.2530555242851,3101367.20858064,0.0,1.0
2020-03-02,90.02,90.43,86.07,86.53,3211447,86.5609474354574,86.9551930303089,82.7627276801801,83.2050520061111,3339779.28274824,0.0,1.0
2020-03-03,87.32,91.92,86.78,90.01,2258396,83.9646959571666,88.3879392164768,83.4454456615084,86.5513316892415,2348643.51584862,0.0,1.0
2020-03-04,91.01,91.28,87.63,88.81,1634659,87.5129063108306,87.7725314586597,84.2627840898592,85.3974421433345,1699981.4297287,0.0,1.0
2020-03-05,89.07,89.92,87.79,88.56,1935783,85.6474515449476,86.4647899732984,84.4166360293135,85.1570484879372,2013138.61299789,0.0,1.0
2020-03-06,88.52,88.9,85.86,86.01,2763880,85.1185855030736,85.4839838592775,82.5607970096464,82.7050332028848,2874327.1067535,0.0,1.0
2020-03-09,76.26,84.73,74.73,79.99,3613205,73.3296806423903,81.4742176872506,71.8584714713589,76.9163539809179,3757591.89029816,0.0,1.0
2020-03-10,82.26,82.31,77.39,78.77,3053880,79.0991283719254,79.1472071030048,74.4162599647861,75.7432329425792,3175915.76507387,0.0,1.0
2020-03-11,77.25,80.2,76.45,79.41,2216337,74.2816395177636,77.1182846514517,73.5123798204923,76.3586407003962,2304903.80074415,0.0,1.0
2020-03-12,67.52,74.69,66.75,70.76,3499936,65.098601881587,72.0114717792615,64.3562155745843,68.2224091993646,3630119.10992886,0.18,1.0
2020-03-13,74.6,74.7,67.47,71.49,2459653,71.9246993537677,72.0211131598719,65.0503949785349,68.9262299839256,2551141.89490718,0.0,1.0
2020-03-16,62.54,67.21,61.59,65.84,2898632,60.2971943375956,64.7997190826639,59.3812631796052,63.4788499390357,3006449.09388381,0.0,1.0
2020-03-17,65.9,66.77,60.25,64.04,3188233,63.5366982226982,64.3754983358052,58.0893181778083,61.7434014291593,3306822.05051916,0.0,1.0
2020-03-18,65.65,67.32,54.82,60.55,3669802,63.2956637074376,64.9057742693785,52.8540485063478,58.3785595961211,3806303.42093546,0.0,1.0
2020-03-19,69.01,70.21,61.84,64.81,3337974,66.5351675925403,67.6921332657912,59.6222976948658,62.485787736162,3462132.79495559,0.0,1.0
2020-03-20,63.37,70.71,63.1,70.71,3217764,61.0974289282608,68.1742022963125,60.8371116517794,68.1742022963125,3337451.48129598,0.0,1.0
2020-03-23,58.21,62.9,56.69,62.5,2527096,56.1224765332817,60.6442840395709,54.6569866804972,60.2586288151539,2621093.4949167,0.0,1.0
2020-03-24,67.94,69.46,61.15,62.01,3162861,65.5035398672249,66.9690297200094,58.9570424327465,59.7862011652431,3280506.31730086,0.0,1.0
2020-03-25,71.0,74.49,65.6,68.15,3310246,68.4538023340148,71.818644167053,63.2474568043855,65.7060088600438,3433373.42830428,0.0,1.0
2020-03-26,72.41,74.44,69.72,72.37,2367526,69.8132370000847,71.7704372640009,67.2197056158804,69.774671477643,2455588.1524272,0.0,1.0
2020-03-27,71.01,73.64,67.88,68.75,2148124,68.4634437146252,70.9991268151669,65.4456915835623,66.2844916966693,2228025.30757615,0.0,1.0
2020-03-30,73.72,74.1,69.81,70.97,1410516,71.0762578600503,71.4426303232464,67.3064780413743,68.4248781921835,1462981.34779048,0.0,1.0
2020-03-31,72.02,73.71,70.57,73.02,2453616,69.4372231562781,71.0666164794399,68.0392229677665,70.4013612173206,2544880.34353406,0.0,1.0
2020-04-01,69.81,70.42,68.02,68.45,2119765,67.3064780413743,67.8946022586102,65.5806709121083,65.9952502783565,2198611.4703407,0.0,1.0
2020-04-02,71.09,71.68,68.61,69.31,1765482,68.5405747595086,69.1094162155237,66.1495123681233,66.824409010853,1831150.61144987,0.0,1.0
2020-04-03,71.29,72.36,69.72,70.8,1802694,68.7334023717171,69.7650300970326,67.2197056158804,68.2609747218063,1869746.74358448,0.0,1.0
2020-04-06,75.43,76.28,74.41,75.44,1788739,72.7249339444329,73.544451296319,71.7415131221696,72.7345753250433,1855272.67543608,0.0,1.0
2020-04-07,75.79,81.5,75.6,80.11,1623541,73.0720236464082,78.5772519749606,72.8888374148101,77.2371000701116,1683929.99467791,0.0,1.0
2020-04-08,77.23,77.74,75.23,75.23,1350153,74.4603824543093,74.952092865441,72.5321063322244,72.5321063322244,1400373.09443024,0.0,1.0
2020-04-09,78.23,80.64,77.33,77.81,1537704,75.4245205153518,77.7480932424641,74.5567962604136,75.019582529714,1594900.21412222,0.0,1.0
2020-04-13,76.97,77.43,75.27,76.99,967779,74.2097065584383,74.6532100665178,72.5706718546661,74.2289893196591,1003776.36679295,0.0,1.0
2020-04-14,78.08,81.01,77.44,78.89,1213981,75.2798998061954,78.1048243250498,74.6628514471282,76.0608516356398,1259136.06054241,0.0,1.0
2020-04-15,76.05,76.52,74.51,75.45,1224511,73.3226995422792,73.7758444309692,71.8379269282738,72.7442167056538,1270057.73288943,0.0,1.0
2020-04-16,76.0,77.41,73.11,76.02,1860343,73.2744926392271,74.633927305297,70.4881336428144,73.293775400448,1929540.04739583,0.0,1.0
2020-04-17,80.31,80.55,78.39,78.41,1829459,77.4299276823201,77.6613208169703,75.5787826051186,75.5980653663394,1897507.29062798,0.0,1.0
2020-04-20,77.75,79.95,77.16,78.67,2028218,74.9617342460514,77.0828379803448,74.3928927900364,75.8487412622105,2103659.30145628,0.0,1.0
2020-04-21,73.91,76.58,73.83,75.86,2503399,71.2594440916484,73.8336927146317,71.182313046765,73.1395133106812,2596515.06475455,0.0,1.0
2020-04-22,75.89,76.59,74.01,75.78,1181441,73.1684374525124,73.8433340952422,71.3558578977526,73.0623822657978,1225385.70743964,0.0,1.0
2020-04-23,75.68,77.03,75.06,76.75,1370803,72.9659684596935,74.2675548421009,72.3682028618472,73.997596185009,1421791.18882397,0.0,1.0
2020-04-24,77.06,77.3,75.26,76.6,1015412,74.2964789839321,74.5278721185823,72.5610304740557,73.8529754758526,1053181.11692645,0.0,1.0
2020-04-27,79.28,79.83,77.26,77.53,1134619,76.4368654794464,76.9671414130197,74.4893065961406,74.7496238726221,1176822.12314407,0.0,1.0
2020-04-28,80.76,82.39,80.14,81.22,1366167,77.8637898097892,79.4353348492884,77.2660242119429,78.3072933178688,1416982.74884289,0.0,1.0
2020-04-29,84.5,84.96,82.0,82.31,1427501,81.469666158088,81.9131696661676,79.0593210054819,79.3582038044051,1480598.11937777,0.0,1.0
2020-04-30,83.87,84.63,82.47,83.31,1466521,80.8622591796313,81.5950041060236,79.5124658941718,80.3223418654475,1521069.50161717,0.0,1.0
2020-05-01,80.49,82.34,79.93,81.97,1210258,77.6034725333078,79.3871279462363,77.063555219124,79.0303968636506,1255274.58037641,0.0,1.0
2020-05-04,79.67,79.94,78.27,79.68,2081640,76.8128793232529,77.0731965997344,75.4630860377935,76.8225207038634,2159068.37839101,0.0,1.0
2020-05-05,81.19,83.62,80.56,81.56,2052784,78.2783691760375,80.6212246643707,77.6709621975807,78.6351002586232,2129139.05481592,0.0,1.0
2020-05-06,81.72,82.47,80.83,81.38,1303757,78.78936234839,79.5124658941718,77.9312794740622,78.4615554076355,1352251.35556865,0.0,1.0
2020-05-07,83.31,84.13,82.55,82.96,1386542,80.3223418654475,81.1129350755023,79.5895969390552,79.9848935440826,1438115.61437666,0.0,1.0
2020-05-08,84.32,85.09,83.64,84.73,1128573,81.2961213071004,82.0385076141031,80.6405074255915,81.6914179121278,1170551.23700826,0.0,1.0
2020-05-11,83.24,83.95,82.55,83.61,921096,80.2548522011745,80.9393902245147,79.5895969390552,80.6115832837602,955356.952721146,0.0,1.0
2020-05-12,80.82,83.76,80.62,83.51,1409884,77.9216380934518,80.7562039929166,77.7288104812433,80.515169477656,1462325.84001049,0.0,1.0
2020-05-13,77.97,80.73,77.52,80.57,1604706,75.1738446194808,77.834865667958,74.7399824920116,77.6806035781912,1664394.41075994,0.0,1.0
2020-05-14,78.75,79.1,75.22,76.45,1916938,75.9258723070939,76.2633206284587,72.522464951614,73.7083547666962,1988240.14677663,0.0,1.0
2020-05-15,79.59,80.13,77.37,77.99,2751760,76.7357482783695,77.2563828313325,74.5953617828553,75.1931273807016,2854114.06435371,0.0,1.0
2020-05-18,83.28,83.96,82.51,83.0,1289373,80.2934177236162,80.9490316051251,79.5510314166135,80.0234590665243,1337332.3303987,0.0,1.0
2020-05-19,84.01,84.81,82.64,82.79,1556415,80.9972385081772,81.7685489570112,79.6763693645491,79.8209900737054,1614307.18575423,0.0,1.0
2020-05-20,84.83,85.85,84.73,85.14,1027046,81.787831718232,82.7712525404954,81.6914179121278,82.0867145171552,1065247.85349675,0.0,1.0
2020-05-21,84.86,85.39,84.27,84.85,1004026,81.8167558600633,82.3277490324158,81.2479144040483,81.8071144794529,1041371.60492804,0.0,1.0
2020-05-22,85.9,86.0,84.46,84.9,1266356,82.8194594435475,82.9158732496517,81.4311006356463,81.855321382505,1313459.19341756,0.0,1.0
2020-05-26,88.41,90.33,88.23,89.01,1963362,85.2394459767641,87.0905910539656,85.0659011257764,85.8179288133895,2036390.92712214,0.0,1.0
2020-05-27,91.69,91.83,89.5,90.0,1133345,88.4018188169833,88.5367981455293,86.2903564633003,86.7724254938216,1175500.73562554,0.0,1.0
2020-05-28,91.88,93.2,91.2,92.5,1545241,88.5850050485814,89.8576672891575,87.9293911670725,89.1827706464277,1602717.55927696,0.0,1.0
2020-05-29,91.71,92.14,89.91,91.5,1650219,88.4211015782042,88.8356809444524,86.6856530683278,88.2186325853853,1711600.30568207,0.0,1.0
2020-06-01,92.02,92.87,90.49,91.31,1075426,88.7199843771273,89.5395017290134,87.2448531437324,88.0354463537872,1115427.3889335,0.0,1.0
2020-06-02,92.94,93.84,91.5,92.35,1091752,89.6069913932864,90.4747156482246,88.2186325853853,89.0381499372714,1132360.64845273,0.0,1.0
2020-06-03,95.01,95.55,93.98,94.37,1409154,91.6027571796443,92.1233917326072,90.6096949767706,90.9857088205771,1461568.68703676,0.0,1.0
2020-06-04,94.21,94.69,93.49,94.17,786432,90.8314467308103,91.2942330001107,90.1372673268598,90.7928812083686,815684.010181779,0.0,1.0
2020-06-05,96.99,97.74,95.73,97.61,1287074,93.5117505405084,94.2348540862902,92.2969365835949,94.1095161383547,1334947.81712939,0.0,1.0
2020-06-08,95.95,98.0,95.6,97.1,1351880,92.5090469570242,94.4855299821613,92.1715986356594,93.617805727223,1402164.33167082,0.0,1.0
2020-06-09,94.79,95.87,93.8,94.42,1054577,91.390646806215,92.4319159121408,90.4361501257829,91.0339157236293,1093802.89256473,0.0,1.0
2020-06-10,93.15,94.87,92.63,94.82,924272,89.8094603861053,91.4677778510984,89.3081085943632,91.4195709480462,958651.086754778,0.0,1.0
2020-06-11,88.09,90.43,87.83,90.12,1499876,85.1044666482181,87.36515971164,84.8532785300601,87.0656661861439,1552492.86017077,0.18,1.0
2020-06-12,87.66,90.18,85.26,90.06,1757306,84.6890401451107,87.1236326749496,82.3703805928832,87.0076996973382,1818953.71226372,0.0,1.0
2020-06-15,88.28,89.23,84.64,85.33,1274354,85.2880271961028,86.2058299355262,81.771393541891,82.4380081631565,1319059.366461,0.0,1.0
2020-06-16,90.74,91.96,89.23,91.62,1159729,87.664653237136,88.843305176185,86.2058299355262,88.5148284062861,1200413.22898225,0.0,1.0
2020-06-17,89.98,91.58,89.73,91.4,740351,86.9304110455973,88.4761840804156,86.6888840089069,88.3022846139986,766323.110390652,0.0,1.0
2020-06-18,89.2,90.36,88.89,89.43,788715,86.1768466911234,87.2975321413667,85.8773531656273,86.3990515648785,816383.75853043,0.0,1.0
2020-06-19,88.53,91.1,88.06,91.05,1856837,85.5295542327932,88.0124521699701,85.0754834038153,87.9641467626321,1921976.34004472,0.0,1.0
2020-06-22,89.33,89.56,87.33,88.3,740005,86.3024407502023,86.5246456239575,84.3702244566794,85.307349359038,765964.972431501,0.0,1.0
2020-06-23,89.08,90.57,88.93,90.57,949107,86.060913713512,87.5004148521866,85.9159974914978,87.5004148521866,982402.439293714,0.0,1.0
2020-06-24,85.84,88.26,85.69,88.17,1875029,82.9307233180048,85.2687050331676,82.7858070959906,85.181755299959,1940806.53008191,0.0,1.0
2020-06-25,87.14,87.25,84.53,85.55,1468677,84.1866639087947,84.2929358049385,81.6651216457473,82.650551955444,1520199.37407961,0.0,1.0
2020-06-26,85.79,86.87,85.06,86.85,5586244,82.8824179106667,83.9258147091691,82.1771589635309,83.9064925462339,5782213.94646744,0.0,1.0
2020-06-29,88.11,88.14,86.16,87.25,1256560,85.1237888111533,85.1527720555562,83.2398779249685,84.2929358049385,1300641.13858491,0.0,1.0
2020-06-30,89.37,89.7,87.71,88.03,1029432,86.3410850760728,86.6599007645041,84.7373455524487,85.0465001594124,1065545.30509943,0.0,1.0
2020-07-01,87.59,89.98,87.36,89.74,1138755,84.6214125748374,86.9304110455973,84.3992077010822,86.6985450903745,1178703.44414056,0.0,1.0
2020-07-02,88.96,90.09,88.54,88.92,1029561,85.9449807359006,87.0366829417411,85.5392153142608,85.9063364100301,1065678.83052351,0.0,1.0
2020-07-06,89.76,91.28,89.18,90.53,888284,86.7178672533098,88.1863516363872,86.1575245281881,87.4617705263161,919445.71938209,0.0,1.0
2020-07-07,88.38,89.95,88.16,89.15,774772,85.3846380107789,86.9014278011945,85.1720942184914,86.1285412837853,801951.626841304,0.0,1.0
2020-07-08,87.99,89.22,87.1,88.61,964921,85.007855833542,86.1961688540586,84.1480195829242,85.6068428845341,998771.207172352,0.0,1.0
2020-07-09,86.26,88.0,85.76,87.84,1267877,83.3364887396446,85.0175169150096,82.8534346662639,84.8629396115278,1312355.1480754,0.0,1.0
2020-07-10,86.9,86.97,85.74,86.19,811362,83.954797953572,84.0224255238453,82.8341125033287,83.2688611693713,839825.233561891,0.0,1.0
2020-07-13,88.47,89.59,87.22,87.58,1749927,85.4715877439875,86.5536288683603,84.2639525605356,84.6117514933698,1811315.85099038,0.0,1.0
2020-07-14,91.79,91.88,88.59,88.76,1604542,88.6790667912356,88.7660165244441,85.5875207215988,85.7517591065483,1660830.62789466,0.0,1.0
2020-07-15,93.22,93.9,92.68,93.21,1378600,90.0606014411045,90.7175549809023,89.5389030418533,90.0509403596369,1426962.40024604,0.0,1.0
2020-07-16,92.73,94.21,92.34,92.86,1135940,89.5872084491914,91.0170485063983,89.2104262719544,89.7128025082703,1175789.69166943,0.0,1.0
2020-07-17,92.95,93.71,92.77,93.27,2857828,89.7997522414789,90.5339944330176,89.6258527750618,90.1089068484425,2958082.91191812,0.0,1.0
2020-07-20,91.43,92.79,91.11,92.35,998028,88.3312678584014,89.645174937997,88.0221132514378,89.220087353422,1033039.62744288,0.0,1.0
2020-07-21,92.06,92.96,91.51,91.51,1242894,88.9399159908612,89.8094133229465,88.4085565101424,88.4085565101424,1286495.72427927,0.0,1.0
2020-07-22,93.62,93.71,92.0,92.01,1093357,90.4470446998091,90.5339944330176,88.8819495020555,88.8916105835231,1131712.84567373,0.0,1.0
2020-07-23,93.32,94.165,92.89,93.59,918086,90.1572122557806,90.9735736397941,89.7417857526732,90.4180614554062,950293.197586161,0.0,1.0
2020-07-24,92.9,93.77,92.39,93.49,1011737,89.7514468341408,90.5919609218233,89.2587316792925,90.3214506407301,1047229.55022321,0.0,1.0
2020-07-27,93.05,93.86,92.17,92.63,1086581,89.896363056155,90.6789106550318,89.0461878870049,89.4905976345152,1124699.1381269,0.0,1.0
2020-07-28,92.08,93.01,92.02,92.62,688517,88.9592381537964,89.8577187302846,88.9012716649907,89.4809365530476,712670.731851298,0.0,1.0
2020-07-29,94.35,94.66,92.43,92.43,1382321,91.1523036469449,91.451797172441,89.2973760051629,89.2973760051629,1430813.93592812,0.0,1.0
2020-07-30,93.9,94.11,92.29,93.21,839198,90.7175549809023,90.9204376917222,89.1621208646163,90.0509403596369,868637.742899806,0.0,1.0
2020-07-31,93.25,93.53,91.48,93.32,1151811,90.0895846855073,90.3600949666005,88.3795732657395,90.1572122557806,1192217.45915406,0.0,1.0
2020-08-03,94.95,95.85,93.27,93.83,1333586,91.7319685350018,92.6014658670871,90.1089068484425,90.649927410629,1380369.27280902,0.0,1.0
2020-08-04,94.49,95.99,93.13,93.13,1197138,91.2875587874915,92.7367210076337,89.9736517078959,89.9736517078959,1239134.56688361,0.0,1.0
2020-08-05,96.42,97.05,94.9605,95.81,1003104,93.1521475107412,93.7607956432009,91.7421126705428,92.5628215412167,1038293.69761816,0.0,1.0
2020-08-06,97.52,97.54,96.14,96.51,826988,94.2148664721788,94.234188635114,92.881637229648,93.2390972439497,855999.406248853,0.0,1.0
2020-08-07,97.79,98.85,96.6,97.55,1487455,94.4757156718044,95.4997903073716,93.3260469771582,94.2438497165817,1539636.12146958,0.0,1.0
2020-08-10,99.04,99.27,97.84,97.98,1711323,95.6833508552563,95.9055557290114,94.5240210791425,94.6592762196891,1771357.59152491,0.0,1.0
2020-08-11,99.25,101.68,99.23,100.0,1370693,95.8862335660761,98.2338763627065,95.8669114031409,96.6108146761473,1418778.01630672,0.0,1.0
2020-08-12,101.23,101.545,99.98,100.23,843323,97.7991276966639,98.1034517628937,96.591492513212,96.8330195499024,872907.45122783,0.0,1.0
2020-08-13,100.96,101.34,100.51,100.74,849665,97.5382784970383,97.9053995928076,97.1035298309956,97.3257347047507,879471.933704517,0.0,1.0
2020-08-14,101.28,102.03,100.36,100.36,1007230,97.8474331040019,98.5720142140731,96.9586136089814,96.9586136089814,1042564.44102699,0.0,1.0
2020-08-17,101.4,101.935,101.17,101.28,906617,97.9633660816133,98.4802339401307,97.7411612078582,97.8474331040019,938421.855813042,0.0,1.0
2020-08-18,101.58,101.8,101.31,101.35,967569,98.1372655480304,98.3498093403179,97.8764163484048,97.9150606742752,1001512.10114874,0.0,1.0
2020-08-19,101.01,101.53,100.82,101.48,684661,97.5865839043763,98.0889601406923,97.4030233564917,98.0406547333542,708679.460260301,0.0,1.0
2020-08-20,100.16,100.6,99.61,100.07,637116,96.7653919796291,97.1904795642041,96.2340324989103,96.6784422464205,659466.543301286,0.0,1.0
2020-08-21,100.24,100.7,99.83,99.98,636873,96.84268063137,97.2870903788803,96.4465762911978,96.591492513212,659215.018665235,0.0,1.0
2020-08-24,100.8,100.97,99.77,100.85,678774,97.3837011935564,97.5479395785059,96.3886098023921,97.4320066008945,702585.939550706,0.0,1.0
2020-08-25,100.92,101.6,100.27,101.42,568264,97.4996341711678,98.1565877109656,96.8716638757729,97.9826882445485,588199.159591915,0.0,1.0
2020-08-26,101.01,101.2,99.97,100.48,627485,97.5865839043763,97.770144452261,96.5818314317444,97.0745465865928,649497.680051055,0.0,1.0
2020-08-27,100.91,101.57,100.48,101.5,586116,97.4899730897002,98.1276044665628,97.0745465865928,98.0599768962895,606677.422154799,0.0,1.0
2020-08-28,101.93,101.98,100.67,101.17,696907,98.4754033993969,98.523708806735,97.2581071344774,97.7411612078582,721355.059820299,0.0,1.0
2020-08-31,100.7,101.78,100.37,101.78,657594,97.2870903788803,98.3304871773827,96.968274690449,98.3304871773827,680662.928062811,0.0,1.0
2020-09-01,102.02,102.205,100.19,100.42,533654,98.5623531326054,98.7410831397563,96.7943752240319,97.0165800977871,552375.012868778,0.0,1.0
2020-09-02,103.08,103.945,101.61,101.98,1525657,99.5864277681726,100.422111315121,98.1662487924332,98.523708806735,1579178.27845072,0.0,1.0
2020-09-03,99.89,103.58,99.045,103.4,862065,96.5045427800035,100.069481841553,95.68818139599,99.8955823751363,892306.935708761,0.0,1.0
2020-09-04,99.47,101.23,98.42,100.86,795173,96.0987773583637,97.7991276966639,95.0843638042641,97.4416676823621,823068.310380705,0.0,1.0
2020-09-08,96.99,98.75,96.91,98.67,915113,93.7028291543952,95.4031794926954,93.6255405026543,95.3258908409545,947215.902347563,0.0,1.0
2020-09-09,99.35,100.02,97.83,98.11,675243,95.9828443807523,96.6301368390825,94.5143599976749,94.7848702787681,698931.069221916,0.0,1.0
2020-09-10,98.11,100.36,97.94,99.6,1243867,94.7848702787681,96.9586136089814,94.6206318938186,96.2243714174427,1287502.85790428,0.0,1.0
2020-09-11,99.91,100.84,98.48,98.73,914861,96.6977644093558,97.5978637077313,95.3137407570149,95.5557029339976,945252.075560461,0.18,1.0
2020-09-14,101.39,101.79,100.505,100.64,684608,98.1301804970932,98.5173199802655,97.2736343905746,97.4042939661452,707350.223635389,0.0,1.0
2020-09-15,102.32,102.95,101.59,101.65,734811,99.0302797954688,99.6400244814651,98.3237502386794,98.3818211611552,759220.93399397,0.0,1.0
2020-09-16,102.34,103.48,102.0,102.79,1079048,99.0496367696274,100.152984296668,98.7205682089309,99.4851686881962,1114893.25878944,0.0,1.0
2020-09-17,102.33,103.04,100.295,101.16,695715,99.0399582825481,99.7271308651789,97.0703861619091,97.9075752942692,718826.190807725,0.0,1.0
2020-09-18,100.71,103.2,100.62,102.03,1209338,97.4720433757004,99.8819866584478,97.3849369919866,98.7496036701689,1249511.40616349,0.0,1.0
2020-09-21,96.24,99.405,95.04,98.75,919922,93.1457596512501,96.2090008118508,91.9843412017333,95.5750599081562,950481.198623321,0.0,1.0
2020-09-22,97.24,97.55,95.99,96.1,838280,94.1136083591808,94.4136414586393,92.9037974742675,93.0102608321398,866127.105539337,0.0,1.0
2020-09-23,95.32,98.42,95.12,97.56,711950,92.2553388399539,95.2556698345391,92.0617690983678,94.4233199457187,735600.506738477,0.0,1.0
2020-09-24,96.23,97.08,94.9,95.32,834173,93.1360811641708,93.9587525659119,91.848842382623,92.2553388399539,861883.673723655,0.0,1.0
2020-09-25,97.49,97.93,95.15,95.52,573298,94.3555705361635,94.781423967653,92.0908045596057,92.44890858154,592342.579271235,0.0,1.0
2020-09-28,99.49,100.44,98.82,98.93,685878,96.2912679520249,97.2107242245591,95.6428093177113,95.7492726755837,708662.412192953,0.0,1.0
2020-09-29,99.89,100.91,99.3,99.95,1046495,96.6784074351972,97.6656131172865,96.1073766975181,96.736478357673,1081258.86972299,0.0,1.0
2020-09-30,99.4,101.11,98.73,100.0,1032403,96.2041615683112,97.8591828588726,95.5557029339976,96.7848707930696,1066698.74283071,0.0,1.0
2020-10-01,99.85,101.38,99.01,100.7,1046619,96.6396934868799,98.1205020100139,95.8267005722182,97.4623648886211,1081386.98892074,0.0,1.0
2020-10-02,100.78,101.68,98.04,98.15,715461,97.5397927852555,98.4108566223931,94.8878873255254,94.9943506833978,739228.139829507,0.0,1.0
2020-10-05,103.5,103.97,101.76,101.94,864653,100.172341270827,100.627230163554,98.4882845190276,98.6624972864551,893376.199105196,0.0,1.0
2020-10-06,104.33,105.87,103.22,103.5,1221157,100.975655698409,102.466142708623,99.9013436326064,100.172341270827,1261723.02550354,0.0,1.0
2020-10-07,106.54,107.28,105.32,105.63,1284726,103.114601342936,103.830809386805,101.933825919261,102.233859018719,1327403.74551598,0.0,1.0
2020-10-08,106.5,107.01,105.73,107.01,1295068,103.075887394619,103.569490235664,102.330643889512,103.569490235664,1338089.29989576,0.0,1.0
2020-10-09,106.94,108.63,106.78,107.5,840019,103.501740826109,105.137405142511,103.34688503284,104.04373610255,867923.873965793,0.0,1.0
2020-10-12,107.63,107.92,106.8,107.81,1004833,104.169556434581,104.450232559881,103.366242006998,104.343769202008,1038212.88571886,0.0,1.0
2020-10-13,106.16,107.95,105.48,107.41,636215,102.746818833923,104.479268021119,102.08868171253,103.956629718836,657349.640276169,0.0,1.0
2020-10-14,107.9,108.37,105.81,106.87,778927,104.430875585722,104.885764478449,102.408071786147,103.433991416553,804802.438250273,0.0,1.0
2020-10-15,109.01,109.07,106.4,106.4,660966,105.505187651525,105.563258574001,102.979102523826,102.979102523826,682922.852077962,0.0,1.0
2020-10-16,109.85,110.82,108.81,109.46,1475830,106.318180566187,107.25699381288,105.311617909939,105.940719570094,1524856.09362995,0.0,1.0
2020-10-19,107.55,110.48,107.34,109.95,692036,104.092128537946,106.927925252183,103.888880309281,106.41496543698,715024.976868137,0.0,1.0
2020-10-20,108.7,109.81,107.97,108.23,543541,105.205154552067,106.27946661787,104.498624995277,104.750265659339,561597.071470099,0.0,1.0
2020-10-21,107.15,109.42,107.13,108.64,1087981,103.704989054774,105.902005621777,103.685632080615,105.147083629591,1124123.00712386,0.0,1.0
2020-10-22,107.01,108.24,106.85,107.58,1198465,103.569490235664,104.759944146418,103.414634442395,104.121163999184,1238277.21231593,0.0,1.0
2020-10-23,107.76,108.08,106.885,107.97,882724,104.295376766612,104.60508835315,103.448509147172,104.498624995277,912047.505738063,0.0,1.0
2020-10-26,105.1,106.49,104.12,106.34,910686,101.720899203516,103.06620890754,100.772407469744,102.92103160135,940938.384829886,0.0,1.0
2020-10-27,102.59,105.05,102.42,105.05,820358,99.2915989466101,101.67250676812,99.1270646662618,101.67250676812,847609.74858763,0.0,1.0
2020-10-28,98.19,101.38,98.06,100.45,1287852,95.033064631715,98.1205020100139,94.907244299684,97.2204027116384,1330633.58916239,0.0,1.0
2020-10-29,98.91,100.88,97.505,98.25,1191224,95.7299157014251,97.6365776560486,94.3700882667825,95.0911355541908,1230795.67109914,0.0,1.0
2020-10-30,98.2,99.25,96.86,98.52,981942,95.0427431187943,96.0589842621215,93.7458258501672,95.3524547053321,1014561.46188327,0.0,1.0
2020-11-02,102.27,102.3,99.71,99.81,1178689,98.9818873600722,99.0109228213102,96.5041946677697,96.6009795385627,1217844.26671405,0.0,1.0
2020-11-03,105.29,105.8,103.17,103.63,1122217,101.904790458023,102.398393299068,99.8529511972099,100.298161602858,1159496.30433392,0.0,1.0
2020-11-04,105.39,106.39,103.07,104.52,1094045,102.001575328816,102.969424036747,99.7561663264168,101.159546952916,1130388.4491814,0.0,1.0
2020-11-05,109.05,109.5,106.445,106.86,880994,105.543901599842,105.979433518411,103.022655715683,103.424312929474,910260.036285638,0.0,1.0
2020-11-06,110.32,110.7,108.86,109.18,942385,106.773069458914,107.140851967928,105.360010345336,105.669721931873,973690.404582825,0.0,1.0
2020-11-09,114.07,118.95,113.93,117.07,1610436,110.402502113654,115.125603808356,110.267003294544,113.306048237447,1663933.61566106,0.0,1.0
2020-11-10,116.45,117.43,113.78,114.34,1620027,112.705982038529,113.654473772302,110.121825988355,110.663821264796,1673843.22231901,0.0,1.0
2020-11-11,116.76,117.55,116.06,117.0,1143864,113.006015137988,113.770615617253,112.328521042437,113.238298827891,1181862.4033147,0.0,1.0
2020-11-12,115.45,116.95,114.78,116.28,872673,111.738133330599,113.189906392495,111.089674696285,112.541447758181,901662.618185246,0.0,1.0
2020-11-13,117.27,117.51,115.75,116.66,829113,113.499617979033,113.731901668936,112.028487942978,112.909230267195,856655.583880128,0.0,1.0
2020-11-16,120.08,120.34,118.4,118.86,1256121,116.219272848318,116.47091351238,114.593287018994,115.038497424642,1297848.50639068,0.0,1.0
2020-11-17,118.76,119.9,118.435,119.38,1057964,114.941712553849,116.04506008089,114.627161723772,115.541778752766,1093108.8622952,0.0,1.0
2020-11-18,119.24,120.35,118.25,119.21,1009548,115.406279933656,116.480591999459,114.448109712805,115.377244472418,1043084.51489124,0.0,1.0
2020-11-19,118.18,119.29,117.125,118.97,1048336,114.38036030325,115.454672369053,113.359279916383,115.144960782515,1083161.02652179,0.0,1.0
2020-11-20,117.42,118.36,116.515,118.3,862149,113.644795285222,114.554573070677,112.768892204545,114.496502148201,890789.01788619,0.0,1.0
2020-11-23,117.79,118.9,117.35,118.48,817684,114.002899307157,115.07721137296,113.577045875667,114.670714915629,844846.920081386,0.0,1.0
2020-11-24,121.25,121.69,117.56,118.9,1678357,117.351655836597,117.777509268086,113.780294104333,115.07721137296,1734110.90622666,0.0,1.0
2020-11-25,119.82,120.67,118.95,120.59,681635,115.967632184256,116.790303585997,115.125603808356,116.712875689363,704278.462547484,0.0,1.0
2020-11-27,119.77,120.3534,119.175,120.1,422953,115.919239748859,116.483882685066,115.343369767641,116.238629822477,437003.218100372,0.0,1.0
2020-11-30,118.53,119.81,117.54,119.72,964434,114.719107351025,115.957953697177,113.760937130174,115.870847313463,996471.857736946,0.0,1.0
2020-12-01,117.24,120.08,117.15,119.54,1167342,113.470582517795,116.219272848318,113.383476134081,115.696634546035,1206120.32690091,0.0,1.0
2020-12-02,115.02,117.21,114.51,116.61,1380105,111.321958386189,113.441547056557,110.828355545144,112.860837831798,1425951.17262772,0.0,1.0
2020-12-03,114.43,116.02,114.24,114.82,927098,110.75092764851,112.289807094119,110.567036394003,111.128388644602,957895.580583223,0.0,1.0
2020-12-04,116.84,117.41,114.48,114.48,858616,113.25765580205,113.810179456682,110.970014003926,110.970014003926,885774.058535513,0.18,1.0
2020-12-07,117.61,117.87,116.705,117.23,725450,114.004047405675,114.256075739367,113.126794936479,113.635698302587,748396.012611679,0.0,1.0
2020-12-08,118.57,119.23,116.91,116.91,1130593,114.934613560844,115.574377792523,113.325509584198,113.325509584198,1166353.70195972,0.0,1.0
2020-12-09,118.76,119.3,118.19,118.84,849933,115.118788112388,115.642231574671,114.566264457757,115.196335291986,876816.414897075,0.0,1.0
2020-12-10,118.35,119.07,117.24,118.11,880600,114.721358816952,115.419283433328,113.645391700037,114.488717278159,908453.413337708,0.0,1.0
2020-12-11,118.38,118.54,116.8,117.01,1045448,114.750439009301,114.905533368495,113.218882212251,113.422443558695,1078515.56219291,0.0,1.0
2020-12-14,116.3,119.69,116.24,119.48,763459,112.734212339767,116.020274075209,112.676051955069,115.816712728765,787607.238806948,0.0,1.0
2020-12-15,117.79,118.59,116.22,117.53,754761,114.17852855977,114.954000355744,112.65666516017,113.926500226078,778634.120717899,0.0,1.0
2020-12-16,116.78,118.13,116.27,117.9,660284,113.199495417352,114.508104073059,112.705132147418,114.285155931716,681168.809416622,0.0,1.0
2020-12-17,117.63,117.78,116.84,117.27,789178,114.023434200575,114.16883516232,113.25765580205,113.674471892386,814139.731809024,0.0,1.0
2020-12-18,118.1,118.53,116.975,117.61,1914286,114.47902388071,114.895839971046,113.388516667621,114.004047405675,1974834.94299862,0.0,1.0
2020-12-21,118.11,118.59,114.63,115.93,756404,114.488717278159,114.954000355744,111.115414965671,112.375556634129,780329.088873836,0.0,1.0
2020-12-22,117.66,118.57,117.24,118.32,560205,114.052514392924,114.934613560844,113.645391700037,114.692278624602,577924.306630537,0.0,1.0
2020-12-23,118.62,119.44,117.53,118.25,453994,114.983080548093,115.777939138967,113.926500226078,114.624424842455,468353.848438384,0.0,1.0
2020-12-24,119.04,119.32,118.0,118.64,188453,115.390203240979,115.66161836957,114.382089906213,115.002467342992,194413.775952456,0.0,1.0
2020-12-28,119.76,120.9,119.62,120.14,370916,116.088127857356,117.19317516662,115.952420293061,116.456476960444,382648.087964537,0.0,1.0
2020-12-29,118.66,120.34,117.66,120.34,392220,115.021854137892,116.650344909438,114.052514392924,116.650344909438,404625.934339446,0.0,1.0
2020-12-30,119.83,120.35,119.06,119.08,437029,116.155981639504,116.660038306887,115.409590035879,115.428976830778,450852.244807593,0.0,1.0
2020-12-31,120.94,121.07,118.82,120.1,638700,117.231948756418,117.357962923264,115.176948497086,116.417703370645,658902.106630477,0.0,1.0
2021-01-04,118.38,122.33,117.71,121.1,1154460,114.750439009301,118.579331001924,114.100981380172,117.387043115613,1190975.61612747,0.0,1.0
2021-01-05,119.2,119.91,117.92,117.92,837372,115.545297600174,116.233528819101,114.304542726615,114.304542726615,863858.109963012,0.0,1.0
2021-01-06,124.25,125.26,120.46,120.46,848402,120.440463312262,121.41949645468,116.766665678834,116.766665678834,875236.989305635,0.0,1.0
2021-01-07,124.4,125.81,123.43,124.96,734929,120.585864274007,121.952633314412,119.645604721388,121.128694531189,758174.833762064,0.0,1.0
2021-01-08,123.54,125.32,122.045,125.03,675299,119.752232093335,121.477656839378,118.303069174608,121.196548313337,696658.734469161,0.0,1.0
2021-01-11,124.15,124.93,121.915,122.01,639974,120.343529337765,121.09961433884,118.177055007762,118.269142283534,660216.403301602,0.0,1.0
2021-01-12,124.12,124.83,123.295,124.07,639770,120.314449145416,121.002680364344,119.514743855818,120.265982158168,660005.950773415,0.0,1.0
2021-01-13,121.44,123.975,121.34,123.89,660822,117.716618628902,120.173894882396,117.619684654406,120.091501004074,681723.826378214,0.0,1.0
2021-01-14,120.72,121.84,120.02,121.61,679715,117.018694012525,118.10435452689,116.340156191048,117.881406385547,701214.412726374,0.0,1.0
2021-01-15,119.0,119.72,116.9,119.72,1241955,115.351429651181,116.049354267558,113.315816186748,116.049354267558,1281238.08648857,0.0,1.0
2021-01-19,118.95,121.07,118.46,120.19,814890,115.302962663932,117.357962923264,114.827986188898,116.504943947692,840665.003400828,0.0,1.0
2021-01-20,120.11,120.67,118.65,119.37,731596,116.427396768095,116.970227025277,115.012160740442,115.710085356819,754736.410838311,0.0,1.0
2021-01-21,119.48,121.52,119.28,120.27,758141,115.816712728765,117.7941658085,115.622844779772,116.58249112729,782121.03025354,0.0,1.0
2021-01-22,117.35,119.65,116.91,119.0,974829,113.752019071984,115.98150048541,113.325509584198,115.351429651181,1005662.88038904,0.0,1.0
2021-01-25,116.35,117.0,114.43,116.6,1041780,112.782679327016,113.412750161245,110.921547016677,113.025014263258,1074731.54320572,0.0,1.0
2021-01-26,113.3,117.42,113.24,117.16,930296,109.826193104864,113.819872854131,109.768032720166,113.56784452044,959721.299811965,0.0,1.0
2021-01-27,111.06,112.01,106.96,111.7,2026178,107.654872076135,108.575744833855,103.680579121767,108.275249512915,2090266.09144877,0.0,1.0
2021-01-28,114.78,116.0,111.75,112.49,1323760,111.260815927416,112.443410416277,108.323716500163,109.04102791144,1365630.58192134,0.0,1.0
2021-01-29,113.26,115.39,112.53,113.77,1505541,109.787419515065,111.852113171847,109.079801501238,110.281782784999,1553161.32224605,0.0,1.0
2021-02-01,114.88,115.11,112.69,114.0,1176993,111.357749901913,111.580698043256,109.234895860433,110.504730926341,1214221.3358217,0.0,1.0
2021-02-02,116.49,117.16,115.63,116.44,835861,112.918386891311,113.56784452044,112.084754710639,112.869919904063,862299.316972376,0.0,1.0
2021-02-03,116.53,116.78,115.42,116.15,956114,112.95716048111,113.199495417352,111.881193364196,112.588811378022,986355.924188022,0.0,1.0
2021-02-04,117.15,119.57,115.665,117.52,2128954,113.55815112299,115.903953305812,112.118681601713,113.916806828628,2196292.90045307,0.0,1.0
2021-02-05,117.0,118.8,116.85,117.41,2011075,113.412750161245,115.157561702187,113.2673491995,113.810179456682,2074685.38295269,0.0,1.0
2021-02-08,119.89,120.12,117.6842,117.84,1291210,116.214142024202,116.437090165545,114.075972414752,114.226995547018,1332051.02411513,0.0,1.0
2021-02-09,120.91,122.11,119.48,120.0,1396561,117.202868564069,118.366076258031,115.816712728765,116.320769396149,1440734.28047278,0.0,1.0
2021-02-10,120.48,121.35,119.68,121.35,982472,116.786052473733,117.629378051855,116.010580677759,117.629378051855,1013547.62878575,0.0,1.0
2021-02-11,121.65,122.0,120.0,121.53,739045,117.920179975346,118.259448886084,116.320769396149,117.803859205949,762421.02300723,0.0,1.0
2021-02-12,121.75,122.02,120.39,121.07,630844,118.017113949842,118.278835680984,116.698811896686,117.357962923264,650797.621035223,0.0,1.0
2021-02-16,121.23,122.6,120.615,122.48,632127,117.513057282459,118.841052733065,116.916913339304,118.724731963669,652121.202376707,0.0,1.0
2021-02-17,120.21,121.26,119.63,120.63,847639,116.524330742592,117.542137474808,115.96211369051,116.931453435478,874449.855585014,0.0,1.0
2021-02-18,118.95,119.93,117.9601,119.73,810260,115.302962663932,116.252915614001,114.343413250389,116.059047665007,835888.556315031,0.0,1.0
2021-02-19,120.86,122.3,119.39,119.78,863604,117.154401576821,118.550250809575,115.729472151718,116.107514652256,890919.829175677,0.0,1.0
2021-02-22,120.14,120.88,119.0,120.25,758540,116.456476960444,117.17378837172,115.351429651181,116.563104332391,782532.650639551,0.0,1.0
2021-02-23,119.94,120.55,118.07,119.61,1300691,116.26260901145,116.853906255881,114.449943688361,115.942726895611,1341831.9085256,0.0,1.0
2021-02-24,123.01,123.7,119.92,120.52,816012,119.238482028502,119.90732645253,116.243222216551,116.824826063532,841822.492305851,0.0,1.0
2021-02-25,120.3,123.85,119.68,123.13,859483,116.611571319639,120.052727414275,116.010580677759,119.354802797898,886668.481780304,0.0,1.0
2021-02-26,117.97,120.92,117.8,120.92,1405317,114.353009713864,117.212561961519,114.188221957219,117.212561961519,1449767.23310414,0.0,1.0
2021-03-01,122.28,123.06,119.53,119.53,828428,118.530864014675,119.28694901575,115.865179716014,115.865179716014,854631.210884097,0.0,1.0
2021-03-02,122.39,122.95,121.815,122.53,717291,118.637491386622,119.180321643804,118.080121033265,118.773198950917,739978.943114263,0.0,1.0
2021-03-03,122.48,124.0,121.81,122.02,839218,118.724731963669,120.19812837602,118.07527433454,118.278835680984,865762.499017088,0.0,1.0
2021-03-04,120.39,123.11,118.41,122.27,862183,116.698811896686,119.335416002999,114.77951920165,118.521170617226,889453.882888654,0.0,1.0
2021-03-05,122.25,122.76,118.86,121.48,982634,118.501783822326,118.99614709226,115.215722086885,117.755392218701,1013714.75285225,0.0,1.0
2021-03-08,123.48,125.78,122.05,123.31,1490572,119.694071708637,121.923553122063,118.307915873333,119.529283951992,1537718.85217536,0.0,1.0
2021-03-09,120.63,124.46,120.62,124.24,1435642,116.931453435478,120.644024658705,116.921760038029,120.430769914812,1481051.41407107,0.0,1.0
2021-03-10,123.72,124.02,120.24,121.13,1565139,119.926713247429,120.21751517092,116.553410934941,117.416123307962,1614644.40937767,0.0,1.0
2021-03-11,121.91,124.69,121.69,123.69,1245295,118.172208309037,120.866972800048,117.958953565144,119.89763305508,1284683.73082261,0.0,1.0
2021-03-12,121.57,122.095,120.41,122.04,1075651,118.036500744742,118.546241329516,116.910216786003,118.49283993492,1107851.31078045,0.2,1.0
2021-03-15,122.78,122.85,119.75,121.29,1096664,119.21133142584,119.279296837143,116.269400050858,117.764639099529,1129493.34857285,0.0,1.0
2021-03-16,120.84,124.11,120.74,123.55,609951,117.327718598294,120.502674240601,117.230625153575,119.958950950176,628210.279042038,0.0,1.0
2021-03-17,121.71,123.17,120.2,120.76,868319,118.172431567348,119.589995860244,116.706320552093,117.250043842519,894312.69280238,0.0,1.0
2021-03-18,121.67,124.0,121.2506,121.44,827233,118.133594189461,120.395871451411,117.72638428231,117.910279266607,851996.756727641,0.0,1.0
2021-03-19,120.76,122.41,120.11,121.13,1226570,117.250043842519,118.85208568038,116.618936451846,117.609289587979,1263288.16899159,0.0,1.0
2021-03-22,122.89,123.27,120.245,120.92,1456674,119.318134215031,119.687089304963,116.750012602217,117.405393354069,1500280.48156865,0.0,1.0
2021-03-23,121.67,124.715,121.13,122.34,1205132,118.133594189461,121.090089581151,117.609289587979,118.784120269077,1241208.40854837,0.0,1.0
2021-03-24,122.81,124.52,122.02,122.21,932925,119.240459459256,120.900757363949,118.473421245977,118.657898790943,960852.715341549,0.0,1.0
2021-03-25,123.05,123.24,120.64,123.11,1254829,119.473483726581,119.657961271547,117.133531708856,119.531739793412,1292393.12049664,0.0,1.0
2021-03-26,127.32,127.52,122.84,124.0,1045806,123.619373816077,123.813560705515,119.269587492672,120.395871451411,1077112.88133611,0.0,1.0
2021-03-29,128.21,128.84,126.06,126.51,1354781,124.483505474075,125.095194175804,122.395996412619,122.832916913854,1395337.2484853,0.0,1.0
2021-03-30,127.44,129.13,127.14,127.96,1011854,123.73588594974,125.376765165489,123.444605615583,124.240771862278,1042144.50618132,0.0,1.0
2021-03-31,127.73,128.95,126.28,127.79,1247876,124.017456939425,125.201996964995,122.609601991001,124.075713006256,1285231.97792915,0.0,1.0
2021-04-01,128.66,128.99,127.0,128.33,700971,124.92042597531,125.240834342883,123.308674792977,124.600017607738,721955.021813847,0.0,1.0
2021-04-05,130.71,130.79,128.83,129.78,738047,126.910841592047,126.988516347822,125.085484831332,126.007872556162,760140.915936101,0.0,1.0
2021-04-06,129.79,131.79,129.37,130.61,947273,126.017581900634,127.959450795011,125.609789432814,126.813748147328,975630.232033372,0.0,1.0
2021-04-07,129.55,130.11,128.65,129.66,555322,125.784557633308,126.328280923734,124.910716630838,125.891360422499,571945.924472923,0.0,1.0
2021-04-08,130.32,131.09,128.43,129.03,1945913,126.532177157644,127.279796681979,124.697111052457,125.27967172077,2004165.16854883,0.0,1.0
2021-04-09,131.29,131.48,130.09,130.92,864958,127.473983571417,127.658461116383,126.30886223479,127.114737825957,890851.079086095,0.0,1.0
2021-04-12,132.99,133.095,131.33,131.33,784147,129.124572131638,129.226520248593,127.512820949304,127.512820949304,807620.94935491,0.0,1.0
2021-04-13,131.86,132.585,130.98,132.38,1022187,128.027416206314,128.731343680526,127.172993892788,128.532302118853,1052786.83124242,0.0,1.0
2021-04-14,131.11,132.6,131.01,132.39,707039,127.299215370923,128.745907697234,127.202121926204,128.542011463325,728204.671331965,0.0,1.0
2021-04-15,133.15,133.95,131.48,131.48,1005984,129.279921643188,130.056669200939,127.658461116383,127.658461116383,1036098.7839217,0.0,1.0
2021-04-16,132.85,134.8,132.29,134.33,1456896,128.988641309031,130.88196348105,128.444918018606,130.425624290871,1500509.12728274,0.0,1.0
2021-04-19,132.12,133.28,130.91,133.0,727528,128.279859162584,129.406143121323,127.105028481485,129.13428147611,749307.022844285,0.0,1.0
2021-04-20,130.89,132.22,130.13,131.5,723386,127.085609792541,128.376952607302,126.347699612678,127.677879805326,745041.029386139,0.0,1.0
2021-04-21,133.09,133.17,130.67,131.05,624941,129.221665576357,129.299340332132,126.87200421416,127.240959304092,643649.014420518,0.0,1.0
2021-04-22,133.53,134.24,132.93,133.64,946280,129.64887673312,130.338240190624,129.066316064806,129.75567952231,974607.505933918,0.0,1.0
2021-04-23,135.01,135.61,133.51,133.79,540882,131.085859714959,131.668420383272,129.629458044176,129.901319689389,557073.653701389,0.0,1.0
2021-04-26,134.69,136.04,134.44,135.28,768003,130.775160691859,132.085922195564,130.532427080062,131.3480120157,790993.668237484,0.0,1.0
2021-04-27,135.1,135.35,133.64,134.92,542969,131.173243815206,131.415977427003,129.75567952231,130.998475614712,559223.129400849,0.0,1.0
2021-04-28,135.07,136.05,134.46,134.97,737083,131.14411578179,132.095631540036,130.551845769005,131.047022337072,759148.057970467,0.0,1.0
2021-04-29,137.09,137.84,135.2,136.08,947959,133.105403365112,133.833604200503,131.270337259925,132.124759573451,976336.767888586,0.0,1.0
2021-04-30,134.93,136.275,134.56,135.86,882011,131.008184959184,132.314091790653,130.648939213724,131.91115399507,908414.571708461,0.0,1.0
2021-05-03,134.31,136.1,133.8602,136.1,1104216,130.406205601927,132.144178262395,129.969479287581,132.144178262395,1137271.42259408,0.0,1.0
2021-05-04,136.03,136.89,133.13,133.82,1462188,132.076212851092,132.911216475674,129.260502954244,129.930447722804,1505959.54673723,0.0,1.0
2021-05-05,136.88,137.4,135.74,136.94,1139733,132.901507131202,133.40639304374,131.794641861407,132.959763198034,1173851.64703955,0.0,1.0
2021-05-06,135.84,137.29,134.69,136.21,1509166,131.891735306126,133.29959025455,130.775160691859,132.250981051586,1554343.86365586,0.0,1.0
2021-05-07,137.33,138.06,134.785,135.39,1545437,133.338427632437,134.047209778885,130.867399464342,131.454814804891,1591700.65958067,0.0,1.0
2021-05-10,137.09,139.07,136.92,137.8,886020,133.105403365112,135.027853570546,132.94034450909,133.794766822616,912543.583725293,0.0,1.0
2021-05-11,136.14,136.42,134.15,135.67,1333769,132.183015640282,132.454877285495,130.250856090377,131.726676450104,1373696.24062855,0.0,1.0
2021-05-12,130.84,135.86,130.47,135.78,1660793,127.037063070182,131.91115399507,126.677817324722,131.833479239295,1710509.9163065,0.0,1.0
2021-05-13,133.42,133.99,131.16,131.53,856350,129.542073943929,130.095506578827,127.347762093282,127.707007838742,881985.39301952,0.0,1.0
2021-05-14,134.34,134.87,133.745,134.23,716937,130.435333635343,130.949928892353,129.857627639265,130.328530846152,738398.974385747,0.0,1.0
2021-05-17,133.94,134.42,132.165,133.73,713228,130.046959856467,130.513008391118,128.323551212707,129.843063622557,734578.943063616,0.0,1.0
2021-05-18,132.08,134.31,132.02,133.84,786733,128.241021784696,130.406205601927,128.182765717865,129.949866411748,810284.36294322,0.0,1.0
2021-05-19,131.53,131.66,129.67,130.4,911931,127.707007838742,127.833229316877,125.901069766971,126.609851913419,939230.246326485,0.0,1.0
2021-05-20,132.38,132.57,131.32,132.4,715516,128.532302118853,128.716779663818,127.503111604832,128.551720807796,736935.43582852,0.0,1.0
2021-05-21,132.85,133.86,131.98,133.02,1615011,128.988641309031,129.969285100692,128.143928339977,129.153700165053,1663357.40242407,0.0,1.0
2021-05-24,133.69,134.21,132.62,133.59,1077581,129.80422624467,130.309112157208,128.765326386178,129.707132799951,1109839.08658302,0.0,1.0
2021-05-25,133.12,134.5268,132.97,133.88,787005,129.250793609772,130.616704190078,129.105153442694,129.988703789636,810564.50543975,0.0,1.0
2021-05-26,133.49,133.63,132.07,133.13,561894,129.610039355232,129.745970177839,128.231312440224,129.260502954244,578714.661558138,0.0,1.0
2021-05-27,134.38,134.96,134.165,134.61,853576,130.47417101323,131.0373129926,130.265420107085,130.697485936084,879128.351529201,0.0,1.0
2021-05-28,135.1,135.57,134.02,135.12,875447,131.173243815206,131.629583005385,130.124634612242,131.19266250415,901654.074108438,0.0,1.0
2021-06-01,135.77,136.95,135.18,136.33,728095,131.823769894823,132.969472542505,131.250918570981,132.367493185248,749890.996357268,0.0,1.0
2021-06-02,135.87,136.86,135.06,135.6,1205880,131.920863339542,132.882088442258,131.134406437319,131.658711038801,1241978.80041382,0.0,1.0
2021-06-03,136.83,137.57,134.68,135.21,1094425,132.852960408843,133.571451899762,130.765451347387,131.280046604397,1127187.32265474,0.0,1.0
2021-06-04,137.7,137.94,136.9,137.34,999726,133.697673377897,133.930697645222,132.920925820146,133.348136976909,1029653.44663027,0.0,1.0
2021-06-07,136.68,138.1,135.81,138.06,724251,132.707320241764,134.086047156773,131.86260727271,134.047209778885,745931.923722523,0.0,1.0
2021-06-08,136.71,137.4,135.74,136.99,584677,132.73644827518,133.40639304374,131.794641861407,133.008309920393,602179.685449261,0.0,1.0
2021-06-09,135.71,136.45,135.41,136.43,567723,131.765513827991,132.484005318911,131.474233493835,132.464586629967,584718.156456148,0.0,1.0
2021-06-10,136.35,137.0,135.5,136.27,718076,132.386911874192,133.018019264865,131.561617594082,132.309237118417,739572.071089959,0.0,1.0
2021-06-11,135.86,137.41,135.565,137.0,673130,132.105340884507,133.612504717652,131.818493574328,133.213835574691,692261.502734786,0.2,1.0
2021-06-14,136.18,136.26,134.84,135.46,553574,132.416497288769,132.494286389835,131.113529845922,131.71639537918,569307.517292212,0.0,1.0
2021-06-15,137.16,137.54,135.57,136.21,548237,133.369413776822,133.738912006883,131.823355393145,132.445668201669,563818.830649072,0.0,1.0
2021-06-16,135.4,137.62,135.34,137.16,717769,131.658053553381,133.816701107949,131.599711727582,133.369413776822,738169.219253996,0.0,1.0
2021-06-17,133.99,136.12,132.97,135.82,870307,130.287020647101,132.35815546297,129.295209608516,132.066446333975,895042.609392839,0.0,1.0
2021-06-18,130.65,133.0,130.57,132.11,1545136,127.039325677616,129.324380521415,126.96153657655,128.458976772061,1589051.40060555,0.0,1.0
2021-06-21,133.72,133.91,131.5618,132.07,779166,130.024482431005,130.209231546035,127.92592695701,128.420082221529,801311.226716757,0.0,1.0
2021-06-22,133.62,134.24,133.11,133.86,662818,129.927246054673,130.530111587931,129.43134053538,130.16061335787,681656.418105959,0.0,1.0
2021-06-23,133.28,134.19,132.86,133.97,594781,129.596642375145,130.481493399765,129.188249594551,130.267573371835,611685.690517577,0.0,1.0
2021-06-24,133.63,134.26,132.84,134.04,758518,129.936969692306,130.549558863197,129.168802319284,130.335638835267,780076.375338172,0.0,1.0
2021-06-25,133.65,134.51,133.61,133.72,1042275,129.956416967573,130.792649804027,129.91752241704,130.024482431005,1071898.23327276,0.0,1.0
2021-06-28,133.23,133.91,132.21,133.81,1307942,129.548024186979,130.209231546035,128.556213148393,130.111995169704,1345115.94255186,0.0,1.0
2021-06-29,132.98,134.54,132.85,133.77,648582,129.304933246149,130.821820716926,129.178525956917,130.073100619171,667015.806704101,0.0,1.0
2021-06-30,133.5,133.7,132.61,132.78,709294,129.810562403075,130.005035155739,128.945158653721,129.110460493485,729453.345298479,0.0,1.0
2021-07-01,133.94,134.69,133.475,134.38,607796,130.238402458935,130.967675281424,129.786253308992,130.666242514795,625070.599016818,0.0,1.0
2021-07-02,134.94,135.17,133.53,133.96,775808,131.210766222254,131.434409887817,129.839733315974,130.257849734201,797857.786629132,0.0,1.0
2021-07-06,133.0,134.72,131.57,134.54,1240041,129.324380521415,130.996846194324,127.933900339869,130.821820716926,1275285.08031546,0.0,1.0
2021-07-07,135.28,135.57,132.6,132.87,980566,131.541369901782,131.823355393145,128.935435016088,129.197973232184,1008435.35823784,0.0,1.0
2021-07-08,133.03,134.295,131.67,133.1,900911,129.353551434315,130.583591594913,128.031136716201,129.421616897747,926516.427273033,0.0,1.0
2021-07-09,135.47,135.96,134.45,134.77,912259,131.726119016813,132.202577260839,130.734307978228,131.04546438249,938186.956788929,0.0,1.0
2021-07-12,136.3,136.685,134.12,134.58,1111271,132.533180940368,132.907540989245,130.413427936332,130.860715267459,1142855.21727688,0.0,1.0
2021-07-13,135.01,136.27,134.72,135.83,722501,131.278831685686,132.504010027468,130.996846194324,132.076169971608,743035.71076521,0.0,1.0
2021-07-14,134.82,135.71,134.04,135.46,1089888,131.094082570656,131.95948632001,130.335638835267,131.71639537918,1120864.47594463,0.0,1.0
2021-07-15,135.73,136.1,134.0,134.0,876631,131.978933595276,132.338708187704,130.296744284734,130.296744284734,901546.348259469,0.0,1.0
2021-07-16,136.23,137.2,135.4,136.04,2951043,132.465115476935,133.408308327355,131.658053553381,132.280366361905,3034916.67555297,0.0,1.0
2021-07-19,133.06,134.48,131.625,134.48,1268836,129.382722347214,130.763478891127,127.987380346852,130.763478891127,1304898.48333011,0.0,1.0
2021-07-20,136.73,137.3,133.19,133.63,1064824,132.951297358595,133.505544703687,129.509129636446,129.936969692306,1095088.11431382,0.0,1.0
2021-07-21,137.02,137.89,136.6,137.5,763978,133.233282849957,134.079239324045,132.824890069363,133.70001745635,785691.557851108,0.0,1.0
2021-07-22,137.17,137.59,135.93,137.25,758637,133.379137414455,133.787530195049,132.17340634794,133.456926515521,780198.757521146,0.0,1.0
2021-07-23,137.83,138.13,136.69,137.99,682659,134.020897498246,134.312606627241,132.912402808062,134.176475700377,702061.333168071,0.0,1.0
2021-07-26,137.25,138.38,136.75,137.57,727748,133.456926515521,134.555697568071,132.970744633861,133.768082919783,748431.839454834,0.0,1.0
2021-07-27,137.03,137.84,135.64,136.58,636654,133.24300648759,134.030621135879,131.891420856577,132.805442794097,654748.792598923,0.0,1.0
2021-07-28,136.87,137.78,135.93,137.3,467173,133.087428285459,133.97227931008,132.17340634794,133.505544703687,480450.853500986,0.0,1.0
2021-07-29,138.6,138.84,137.42,138.12,544171,134.769617596001,135.002984899198,133.622228355285,134.302882989608,559637.267993836,0.0,1.0
2021-07-30,139.05,139.69,138.39,138.56,945649,135.207181289495,135.829494098019,134.565421205704,134.730723045468,972525.957541106,0.0,1.0
2021-08-02,138.23,140.1,137.93,139.4,1013185,134.409843003573,136.22816324098,134.118133874578,135.547508606656,1041981.44585495,0.0,1.0
2021-08-03,138.77,139.8,137.01,137.88,928818,134.934919435765,135.936454111984,133.223559212324,134.069515686412,955216.591813051,0.0,1.0
2021-08-04,136.72,139.72,136.43,139.14,1085333,132.941573720962,135.858665010918,132.659588229599,135.294694028193,1116180.01507532,0.0,1.0
2021-08-05,136.9,137.81,136.095,137.47,885780,133.116599198359,134.001450222979,132.333846368887,133.670846543451,910955.378444606,0.0,1.0
2021-08-06,136.82,138.04,136.14,137.89,1174220,133.038810097294,134.225093888543,132.377602738237,134.079239324045,1207593.33522683,0.0,1.0
2021-08-09,136.05,136.92,135.8,136.92,694691,132.290089999538,133.136046473625,132.046999058708,133.136046473625,714435.303130643,0.0,1.0
2021-08-10,136.8,137.16,136.0,136.1,1237144,133.019362822027,133.369413776822,132.241471811372,132.338708187704,1272305.74263415,0.0,1.0
2021-08-11,137.45,137.6,136.625,137.31,1282218,133.651399268184,133.797253832682,132.849199163446,133.51526834132,1318660.82259533,0.0,1.0
2021-08-12,137.25,137.805,136.89,137.56,545712,133.456926515521,133.996588404163,133.106875560726,133.75835928215,561222.065842265,0.0,1.0
2021-08-13,137.24,137.31,136.24,137.2,393288,133.447202877887,133.51526834132,132.474839114569,133.408308327355,404465.915777872,0.0,1.0
2021-08-16,137.61,137.67,136.1,137.15,682352,133.806977470315,133.865319296115,132.338708187704,133.359690139189,701745.607704436,0.0,1.0
2021-08-17,136.27,137.28,135.19,136.9,577043,132.504010027468,133.48609742842,131.453857163084,133.116599198359,593443.54630248,0.0,1.0
2021-08-18,135.0,136.47,134.88,135.64,636883,131.269108048053,132.698482780132,131.152424396455,131.891420856577,654984.301169518,0.0,1.0
2021-08-19,134.37,135.45,133.596,133.86,675971,130.656518877162,131.706671741547,129.903909324353,130.16061335787,695183.248800582,0.0,1.0
2021-08-20,134.77,135.78,133.87,134.28,584393,131.04546438249,132.027551783442,130.170336995503,130.569006138463,601002.445839122,0.0,1.0
2021-08-23,135.29,136.05,134.935,135.61,503334,131.551093539416,132.290089999538,131.205904403437,131.862249943678,517639.610799561,0.0,1.0
2021-08-24,136.08,136.6,135.49,135.53,423380,132.319260912438,132.824890069363,131.745566292079,131.784460842612,435413.181744762,0.0,1.0
2021-08-25,136.64,136.78,135.38,136.24,713721,132.863784619896,132.999915546761,131.638606278114,132.474839114569,734006.168189463,0.0,1.0
2021-08-26,135.98,136.61,135.82,136.61,458868,132.222024536106,132.834613706997,132.066446333975,132.834613706997,471909.811235429,0.0,1.0
2021-08-27,136.84,137.375,136.41,136.55,505095,133.05825737256,133.578471985936,132.640140954333,132.776271881197,519450.66142324,0.0,1.0
2021-08-30,137.12,137.95,136.73,137.52,564074,133.330519226289,134.137581149844,132.951297358595,133.719464731617,580105.945201701,0.0,1.0
2021-08-31,135.97,137.22,135.68,137.05,934668,132.212300898472,133.427755602621,131.93031540711,133.262453762857,961232.858791196,0.0,1.0
2021-09-01,134.18,136.36,133.9,136.36,1035880,130.471769762132,132.591522766167,130.199507908402,132.591522766167,1065321.47646503,0.0,1.0
2021-09-02,135.81,135.91,134.41,134.77,1238440,132.056722696341,132.153959072673,130.695413427695,131.04546438249,1273638.57716469,0.0,1.0
2021-09-03,135.4,135.89,134.835,135.57,697025,131.658053553381,132.134511797407,131.108668027105,131.823355393145,716835.639391665,0.0,1.0
2021-09-07,133.13,134.825,133.11,134.58,1419660,129.450787810647,131.098944389472,129.43134053538,130.860715267459,1460009.15866543,0.0,1.0
2021-09-08,132.88,133.17,131.38,132.75,1264362,129.207696869817,129.489682361179,127.749151224839,129.081289580586,1300297.32461896,0.0,1.0
2021-09-09,131.76,133.42,131.5,132.73,1012959,128.1186494549,129.732773302009,127.865834876437,129.061842305319,1041749.02254947,0.0,1.0
2021-09-10,130.43,132.78,130.35,132.52,1297196,126.825405649686,129.110460493485,126.74761654862,128.857645915022,1334064.52290278,0.0,1.0
2021-09-13,130.55,131.49,129.06,131.4,1599914,127.136562053948,128.051984254872,125.685520480142,127.964337448401,1642869.44153304,0.2,1.0
2021-09-14,131.24,131.98,130.14,131.34,1614855,127.808520903563,128.529172423439,126.7372821578,127.905906244086,1658211.58637704,0.0,1.0
2021-09-15,131.43,132.68,130.72,131.31,1950065,127.993553050558,129.210869807107,127.302117132838,127.876690641929,2002421.50359528,0.0,1.0
2021-09-16,132.38,132.71,130.33,131.69,1349262,128.918713785535,129.240085409264,126.922314304795,128.24675493592,1385487.78773219,0.0,1.0
2021-09-17,130.14,131.95,130.01,131.65,1617797,126.7372821578,128.499956821282,126.610681215119,128.207800799711,1661232.57494079,0.0,1.0
2021-09-20,127.76,128.06,126.34,127.77,1867617,124.419511053331,124.711667074903,123.036639217892,124.429249587383,1917759.89071139,0.0,1.0
2021-09-21,127.44,128.58,126.295,128.57,1149576,124.107877963655,125.218070845627,122.992815814656,125.208332311575,1180440.4993767,0.0,1.0
2021-09-22,127.84,128.66,127.56,127.95,1183634,124.49741932575,125.295979118046,124.224740372283,124.604543200326,1215412.90879355,0.0,1.0
2021-09-23,129.24,130.05,128.235,128.6,862422,125.860814093085,126.649635351328,124.88209142082,125.237547913732,885576.818195106,0.0,1.0
2021-09-24,129.61,130.15,128.54,128.7,1124458,126.221139853023,126.747020691852,125.179116709417,125.334933254256,1154648.11639086,0.0,1.0
2021-09-27,129.54,131.325,129.5,129.66,960246,126.152970114656,127.891298443008,126.114015978447,126.269832523285,986027.255061423,0.0,1.0
2021-09-28,127.26,129.505,127.07,129.09,866091,123.932584350711,126.118885245473,123.747552203716,125.714736082299,889344.325686755,0.0,1.0
2021-09-29,126.83,127.9,126.58,127.7,810526,123.513827386459,124.555850530064,123.270364035149,124.361079849017,832287.483557246,0.0,1.0
2021-09-30,124.01,127.65,123.98,127.21,1171036,120.767560783685,124.312387178755,120.738345181528,123.88389168045,1202476.67020545,0.0,1.0
2021-10-01,124.96,125.71,122.5,124.44,1749941,121.692721518662,122.423111572591,119.297042141774,121.186317747938,1796924.45555559,0.0,1.0
2021-10-04,123.11,125.28,122.375,124.56,1079566,119.89109271897,122.004354608338,119.175310466119,121.303180156566,1108550.82930586,0.0,1.0
2021-10-05,125.41,126.1,123.0,123.54,1430718,122.130955551019,122.802914400634,119.783968844393,120.309849683223,1469130.76681077,0.0,1.0
2021-10-06,125.45,125.5,122.58,124.0,963955,122.169909687229,122.218602357491,119.374950414193,120.757822249632,989835.836496826,0.0,1.0
2021-10-07,125.52,127.1,125.27,126.56,1378495,122.238079425596,123.776767805873,121.994616074286,123.250886967044,1415505.65268263,0.0,1.0
2021-10-08,126.19,126.51,124.93,125.6,924740,122.890561207106,123.202194296782,121.663505916505,122.315987698015,949567.968880366,0.0,1.0
2021-10-11,124.46,127.0,124.44,126.21,816336,121.205794816042,123.679382465349,121.186317747938,122.910038275211,838253.473888797,0.0,1.0
2021-10-12,123.4,125.005,123.065,124.54,1008752,120.173510206489,121.736544921898,119.847269315734,121.283703088461,1035835.57296538,0.0,1.0
2021-10-13,124.27,124.71,122.9,123.74,745546,121.020762669047,121.449258167352,119.68658350387,120.50462036427,765562.861914573,0.0,1.0
2021-10-14,128.38,128.515,124.96,125.59,1029969,125.023300164579,125.154770374286,121.692721518662,122.306249163962,1057622.21958577,0.0,1.0
2021-10-15,128.33,130.27,128.16,129.32,925806,124.974607494317,126.863883100481,124.809052415427,125.938722365504,950662.589481648,0.0,1.0
2021-10-18,128.97,129.175,127.03,127.27,737868,125.59787367367,125.797513621744,123.708598067507,123.942322884764,757678.718409304,0.0,1.0
2021-10-19,130.14,130.49,129.09,129.65,637236,126.7372821578,127.078130849633,125.714736082299,126.260093989233,654344.890690842,0.0,1.0
2021-10-20,130.29,131.0,129.56,130.48,700495,126.883360168586,127.574796086305,126.172447182761,127.068392315581,719302.30590312,0.0,1.0
2021-10-21,130.52,130.54,128.385,129.62,820755,127.107346451791,127.126823519895,125.028169431605,126.230878387075,842791.117825988,0.0,1.0
2021-10-22,131.14,131.78,130.591,131.08,850902,127.711135563039,128.334401742392,127.176490043563,127.652704358724,873747.522391419,0.0,1.0
2021-10-25,130.49,131.69,129.47,131.22,712830,127.078130849633,128.24675493592,126.08480037629,127.789043835458,731968.483310979,0.0,1.0
2021-10-26,130.64,131.565,130.2,130.7,555288,127.224208860419,128.125023260265,126.795713362114,127.282640064734,570196.702103989,0.0,1.0
2021-10-27,129.88,131.23,129.81,130.91,619068,126.484080272438,127.79878236951,126.415910534071,127.487149279834,635689.105433776,0.0,1.0
2021-10-28,131.99,132.13,130.1,130.1,587674,128.538910957492,128.675250434225,126.69832802159,126.69832802159,603452.220671541,0.0,1.0
2021-10-29,132.4,133.52,131.215,131.67,1139834,128.93819085364,130.028906667507,127.784174568432,128.227277867815,1170436.94037328,0.0,1.0
2021-11-01,134.05,134.56,132.53,132.53,1811829,130.545048972284,131.041714208956,129.064791796321,129.064791796321,1860474.0613454,0.0,1.0
2021-11-02,139.85,140.24,134.26,135.0,2312989,136.19339872267,136.573201550713,130.749558187384,131.470209707261,2375089.50274957,0.0,1.0
2021-11-03,141.02,141.2,138.965,140.15,1581061,137.3328072068,137.508100819743,135.331538459034,136.485554744242,1623510.26498904,0.0,1.0
2021-11-04,140.4,141.88,139.66,141.76,979107,136.729018095552,138.170321135305,136.008366575675,138.053458726677,1005394.64639417,0.0,1.0
2021-11-05,140.94,143.215,140.565,141.71,1095649,137.254898934381,139.470415431299,136.889703907416,138.004766056415,1125065.63524429,0.0,1.0
2021-11-08,139.37,142.5,139.1,142.09,774404,135.725949088155,138.774110246553,135.463008668741,138.374830350405,795195.658642251,0.0,1.0
2021-11-09,139.36,139.875,138.45,139.3,681676,135.716210554103,136.217745057801,134.830003955336,135.657779349789,699978.042211318,0.0,1.0
2021-11-10,139.42,140.015,138.5,139.17,770447,135.774641758417,136.354084534535,134.878696625598,135.531178407108,791132.418755515,0.0,1.0
2021-11-11,138.72,140.09,138.55,139.68,452750,135.09294437475,136.427123539927,134.927389295859,136.02784364378,464905.70096523,0.0,1.0
2021-11-12,140.26,140.32,138.29,138.93,573857,136.592678618818,136.651109823132,134.674187410497,135.29745358985,589264.253647276,0.0,1.0
2021-11-15,140.09,140.74,139.37,140.74,703465,136.427123539927,137.060128253333,135.725949088155,137.060128253333,722352.046227513,0.0,1.0
2021-11-16,141.41,142.45,140.09,140.28,799146,137.712610034843,138.725417576291,136.427123539927,136.612155686923,820601.94655673,0.0,1.0
2021-11-17,141.33,141.38,140.1401,141.2,965874,137.634701762424,137.683394432686,136.47591359553,137.508100819743,991806.358948846,0.0,1.0
2021-11-18,141.08,141.86,140.56,141.77,564069,137.391238411114,138.1508440672,136.88483464039,138.063197260729,579213.459608518,0.0,1.0
2021-11-19,142.48,143.155,140.69,141.43,1289226,138.754633178449,139.411984226985,137.011435583071,137.732087102948,1323839.90553859,0.0,1.0
2021-11-22,141.98,143.47,141.94,142.53,718557,138.267706475829,139.718748049635,138.22875233962,138.803325848711,737849.245209217,0.0,1.0
2021-11-23,143.11,143.14,141.12,142.62,953769,139.368160823749,139.397376425906,137.430192547324,138.890972655182,979376.35671763,0.0,1.0
2021-11-24,143.11,143.55,141.8,142.73,908750,139.368160823749,139.796656322054,138.092412862886,138.998096529758,933148.659861189,0.0,1.0
2021-11-26,139.09,141.14,138.59,140.17,1313609,135.453270134689,137.449669615428,134.966343432069,136.505031812347,1348877.5548078,0.0,1.0
2021-11-29,140.01,141.22,139.52,140.18,894673,136.349215267508,137.527577887848,135.872027098941,136.514770346399,918693.712202465,0.0,1.0
2021-11-30,136.5,139.63,136.24,139.12,1714049,132.93098981512,135.979150973518,132.677787929757,135.482485736846,1760068.80581723,0.0,1.0
2021-12-01,135.8,140.04,135.71,138.82,864048,132.249292431452,136.378430869666,132.161645624981,135.190329715274,887246.474009069,0.0,1.0
2021-12-02,138.87,139.82,136.0113,136.38,840332,135.239022385536,136.164183120513,132.455067655979,132.814127406491,862893.7327521,0.0,1.0
2021-12-03,139.14,140.1,136.99,139.29,1173721,135.50196280495,136.43686207398,133.408177983687,135.648040815736,1205233.75868054,0.0,1.0
2021-12-06,140.01,140.88,138.555,140.42,803835,136.349215267508,137.196467730066,134.932258562886,136.748495163656,825416.839614327,0.0,1.0
2021-12-07,140.4,142.11,139.84,141.0,703923,136.923788776599,138.591450306571,136.37765400655,137.508933173081,721794.146094289,0.2,1.0
2021-12-08,141.06,141.24,139.21,140.57,626739,137.567447612729,137.742990931673,135.763252390245,137.089579688936,642650.604297609,0.0,1.0
2021-12-09,141.09,141.85,140.3,140.85,848968,137.596704832553,138.337887734762,136.826264710519,137.36264707396,870521.538039492,0.0,1.0
2021-12-10,142.75,142.835,141.06,141.79,678225,139.215604329484,139.298499785652,137.567447612729,138.279373295114,695443.72713322,0.0,1.0
2021-12-13,142.5,143.485,142.13,142.81,1153078,138.971794164284,139.932406215174,138.610955119787,139.274118769132,1182352.26067355,0.0,1.0
2021-12-14,141.14,143.7,140.47,143.22,1022360,137.645466865593,140.142082957246,136.992055622856,139.673967440061,1048315.60156573,0.0,1.0
2021-12-15,144.28,144.49,140.72,141.6,903698,140.707722540511,140.91252307928,137.235865788056,138.094077569562,926641.019311935,0.0,1.0
2021-12-16,143.85,145.06,142.1404,144.93,1122617,140.288369056366,141.468410255937,138.621097622659,141.341628970032,1151117.91901377,0.0,1.0
2021-12-17,139.83,143.725,139.18,143.15,1836398,136.367901599942,140.166463973766,135.733995170421,139.605700593805,1883020.33929742,0.0,1.0
2021-12-20,138.99,139.79,136.94,138.56,1285365,135.548699444869,136.32889197351,133.549456090224,135.129345960724,1317997.75343962,0.0,1.0
2021-12-21,140.6,141.19,139.02,140.12,671070,137.11883690876,137.694228898633,135.577956664693,136.650721391575,688107.076511908,0.0,1.0
2021-12-22,141.05,141.69,140.18,140.56,540010,137.557695206121,138.181849229034,136.709235831223,137.079827282328,553719.734732882,0.0,1.0
2021-12-23,142.57,143.28,141.43,141.43,584613,139.04006101054,139.732481879709,137.928286657225,137.928286657225,599455.112463463,0.0,1.0
2021-12-27,145.33,145.62,142.98,143.33,514342,141.731725234353,142.014545025986,139.439909681468,139.781243912749,527400.077409643,0.0,1.0
2021-12-28,146.36,146.64,145.5,145.52,687346,142.736223114979,143.009290500004,141.89751614669,141.917020959906,704796.29042001,0.0,1.0
2021-12-29,147.41,148.07,146.17,146.51,454613,143.760225808821,144.403884644951,142.550927389427,142.8825092141,466154.681887596,0.0,1.0
2021-12-30,146.47,147.91,146.37,147.73,353580,142.843499587667,144.247846139222,142.745975521587,144.072302820278,362556.663407814,0.0,1.0
2021-12-31,147.04,147.78,146.17,146.35,408831,143.399386764325,144.121064853318,142.550927389427,142.726470708371,419210.371790483,0.0,1.0
2022-01-03,143.67,147.4,142.76,147.25,850419,140.112825737422,143.750473402213,139.225356736092,143.604187303093,872009.375922305,0.0,1.0
2022-01-04,146.09,146.52,143.93,144.5,774007,142.472908136563,142.892261620708,140.36638830923,140.922275485888,793657.433605663,0.0,1.0
2022-01-05,143.43,147.52,143.29,146.58,1050998,139.878767978829,143.86750228151,139.742234286317,142.950776060356,1077680.66103367,0.0,1.0
2022-01-06,145.15,146.02,143.21,143.76,761100,141.556181915409,142.404641290307,139.664215033453,140.200597396894,780422.751625335,0.0,1.0
2022-01-07,142.38,145.82,142.32,145.1,834267,138.854765284987,142.209593158146,138.796250845339,141.507419882369,855447.310117219,0.0,1.0
2022-01-10,140.23,141.37,138.46,141.04,973348,136.757997864263,137.869772217577,135.031821894644,137.547942799513,998059.288462775,0.0,1.0
2022-01-11,142.58,142.67,138.6,140.58,669638,139.049813417148,139.13758507662,135.168355587156,137.099332095544,686638.720999719,0.0,1.0
2022-01-12,143.61,145.28,143.03,143.82,828636,140.054311297774,141.682963201313,139.488671714509,140.259111836542,849673.350697426,0.0,1.0
2022-01-13,144.06,144.78,142.625,143.97,839893,140.493169595135,141.195342870912,139.093699246884,140.405397935662,861216.142597368,0.0,1.0
2022-01-14,141.54,143.3,139.625,142.75,938104,138.035563129914,139.751986692925,136.167977264478,139.215604329484,961920.516345726,0.0,1.0
2022-01-18,139.56,140.13,137.35,140.06,1034569,136.104586621526,136.660473798183,133.949304761153,136.592206951927,1060834.56277266,0.0,1.0
2022-01-19,138.84,140.82,138.57,139.93,778875,135.402413345748,137.333389854136,135.139098367332,136.465425666022,798649.022036769,0.0,1.0
2022-01-20,136.62,140.615,136.3008,139.27,682648,133.237379078768,137.133465518672,132.92608225984,135.821766829893,699979.017936581,0.0,1.0
2022-01-21,136.42,137.47,135.18,136.52,1411103,133.042330946607,134.06633364045,131.833032527213,133.139855012688,1446927.98066847,0.0,1.0
2022-01-24,136.33,136.569,131.71,134.64,1232432,132.954559287135,133.187641805067,128.44894743423,131.30640257038,1263720.89427292,0.0,1.0
2022-01-25,133.89,134.995,129.94,133.8,1514221,130.574972074778,131.652613004965,126.722771464611,130.487200415306,1552663.9329771,0.0,1.0
2022-01-26,133.39,137.08,131.71,135.25,1380557,130.087351744377,133.685989782737,128.44894743423,131.901299373469,1415606.48103485,0.0,1.0
2022-01-27,132.46,135.7,131.79,134.57,953583,129.180377929832,132.34015767083,128.526966687094,131.238135724124,977792.496075602,0.0,1.0
2022-01-28,134.99,135.14,130.42,132.18,956608,131.647736801661,131.794022900781,127.190886981796,128.907310544807,980894.29455631,0.0,1.0
2022-01-31,136.77,136.92,133.68,134.64,889301,133.383665177888,133.529951277008,130.37017153601,131.30640257038,911878.509319621,0.0,1.0
2022-02-01,137.09,137.36,135.01,136.68,892877,133.695742189345,133.959057167761,131.667241614877,133.295893518416,915545.296548383,0.0,1.0
2022-02-02,139.79,139.81,137.12,137.12,1535040,136.32889197351,136.348396786726,133.724999409169,133.724999409169,1574011.48423986,0.0,1.0
2022-02-03,138.26,143.48,134.65,134.65,1260127,134.836773762483,139.927530011869,131.316154976988,131.316154976988,1292119.01292521,0.0,1.0
2022-02-04,134.49,138.24,134.02,138.24,1076202,131.16011647126,134.817268949267,130.701753360683,134.817268949267,1103524.53835854,0.0,1.0
2022-02-07,135.26,136.28,134.2,134.74,816388,131.911051780077,132.905797254095,130.877296679627,131.40392663646,837114.399361326,0.0,1.0
2022-02-08,135.46,136.42,134.53,135.44,1478733,132.106099912238,133.042330946607,131.199126097692,132.086595099022,1516274.96620573,0.0,1.0
2022-02-09,136.52,137.32,135.74,137.11,1311835,133.139855012688,133.920047541329,132.379167297262,133.715247002561,1345139.77188073,0.0,1.0
2022-02-10,135.49,137.71,134.535,134.67,1373232,132.135357132062,134.300391399042,131.204002300996,131.335659790204,1408095.51446585,0.0,1.0
2022-02-11,130.81,135.28,130.095,135.28,1238517,127.571230839508,131.930556593293,126.873933767035,131.930556593293,1269960.3798118,0.0,1.0
2022-02-14,130.16,131.285,129.29,130.81,1085166,126.937324409987,128.034470153389,126.088865035089,127.571230839508,1112716.11574072,0.0,1.0
2022-02-15,131.41,132.5,130.66,131.38,777740,128.156375235989,129.219387556264,127.424944740388,128.127118016165,797485.20673905,0.0,1.0
2022-02-16,131.8,132.21,129.945,130.48,712035,128.536719093702,128.936567764631,126.727647667915,127.249401421444,730112.092962222,0.0,1.0
2022-02-17,128.32,130.98,127.84,130.61,1029292,125.142881594111,127.737021751845,124.674766076926,127.376182707348,1055423.59067921,0.0,1.0
2022-02-18,128.22,129.32,127.5,128.13,777026,125.045357528031,126.118122254913,124.343184252254,124.957585868559,796753.079758808,0.0,1.0
2022-02-22,127.44,129.1341,126.29,128.01,1008104,124.284669812606,125.93682501607,123.163143052683,124.840556989263,1033697.67127119,0.0,1.0
2022-02-23,124.77,128.38,124.65,128.08,1187745,121.680777248264,125.201396033759,121.563748368968,124.908823835519,1217899.38395643,0.0,1.0
2022-02-24,127.61,128.03,121.804,122.58,1196197,124.450460724942,124.860061802479,118.788213448326,119.545000201108,1226565.96271971,0.0,1.0
2022-02-25,129.87,130.22,127.14,127.42,818043,126.654504618354,126.995838849635,123.992097614365,124.26516499939,838811.416381352,0.0,1.0
2022-02-28,129.79,130.04,128.16,128.56,1211938,126.57648536549,126.820295530691,124.986843088383,125.376939352704,1242706.5940866,0.0,1.0
2022-03-01,127.39,129.92,126.41,129.58,1986055,124.235907779565,126.703266651395,123.28017193198,126.371684826722,2036476.82036429,0.0,1.0
2022-03-02,130.99,131.8,128.46,128.61,878195,127.746774158453,128.536719093702,125.279415286624,125.425701385744,900490.550996729,0.0,1.0
2022-03-03,131.05,131.85,129.4,131.6,907224,127.805288598101,128.585481126742,126.196141507777,128.341670961542,930256.537144321,0.0,1.0
2022-03-04,130.99,131.3,128.7,129.05,1095088,127.746774158453,128.049098763301,125.513473045216,125.854807276497,1122890.01475744,0.0,1.0
2022-03-07,129.5,131.49,128.19,131.18,1209268,126.293665573858,128.234394488854,125.016100308207,127.932069884005,1239968.80832015,0.0,1.0
2022-03-08,128.83,132.11,128.81,130.41,1446318,125.64025433112,128.839043698551,125.620749517904,127.181134575187,1483037.01653561,0.0,1.0
2022-03-09,130.51,131.73,130.015,131.01,784840,127.493211586644,128.685010821459,127.009653700387,127.981653895995,803411.155192284,0.22,1.0
2022-03-10,128.18,129.19,127.88,128.84,1186220,125.217070425071,126.203723889959,124.924005039461,125.861814273414,1214288.74740354,0.0,1.0
2022-03-11,126.34,129.2,126.22,129.06,1126879,123.419602726662,126.213492736146,123.302376572418,126.076728889528,1153543.60016299,0.0,1.0
2022-03-14,127.09,128.15,125.86,127.55,922643,124.152266190687,125.18776388651,122.950698109685,124.60163311529,944474.897380455,0.0,1.0
2022-03-15,129.38,129.77,126.8287,127.35,1228427,126.389331967512,126.770316968806,123.897006239821,124.40625619155,1257494.46401737,0.0,1.0
2022-03-16,131.38,131.7275,129.11,130.25,959411,128.343101204914,128.682568609912,126.125573120463,127.239221585782,982112.914497456,0.0,1.0
2022-03-17,132.75,133.21,129.98,130.72,796890,129.681433132534,130.130800057136,126.975462738733,127.698357356571,815746.286454792,0.0,1.0
2022-03-18,134.76,135.36,130.86,132.02,1333098,131.644971216123,132.231101987343,127.835121203189,128.968307360882,1364642.22537654,0.0,1.0
2022-03-21,134.69,135.78,133.97,134.66,1120541,131.576589292814,132.641393527197,130.873232367349,131.547282754253,1147055.62821762,0.0,1.0
2022-03-22,134.62,135.82,134.59,135.09,957764,131.508207369505,132.680468911945,131.478900830943,131.967343140294,980426.94261452,0.0,1.0
2022-03-23,132.55,134.54,132.41,133.93,866409,129.486056208794,131.430056600008,129.349292362176,130.834156982601,886910.269047182,0.0,1.0
2022-03-24,132.5,133.64,132.19,133.17,869722,129.437211977859,130.550860443178,129.134377746062,130.091724672388,890301.662397612,0.0,1.0
2022-03-25,133.56,133.61,132.28,132.87,796276,130.472709673682,130.521553904617,129.222297361745,129.798659286778,815117.757774692,0.0,1.0
2022-03-28,133.67,134.05,132.4,133.45,576801,130.580166981739,130.951383136845,129.339523515989,130.365252365625,590449.464510044,0.0,1.0
2022-03-29,135.97,136.705,134.07,134.71,838737,132.827001604751,133.545011799496,130.970920829219,131.596126985188,858583.484624265,0.0,1.0
2022-03-30,135.43,136.24,135.06,135.54,886069,132.299483910652,133.0907604518,131.938036601733,132.406941218709,907035.470758464,0.0,1.0
2022-03-31,133.18,136.5,133.14,135.13,1068111,130.101493518575,133.344750452662,130.062418133827,132.006418525042,1093385.01144639,0.0,1.0
2022-04-01,134.38,134.77,132.62,134.21,795138,131.273755061016,131.65474006231,129.554438132103,131.107684675837,813952.830025589,0.0,1.0
2022-04-04,134.0,134.8425,133.05,134.67,880569,130.90253890591,131.725564197165,129.974498518144,131.55705160044,901405.327858562,0.0,1.0
2022-04-05,131.79,134.56,131.517,134.0,1133489,128.743623898581,131.449594292382,128.476934397676,130.90253890591,1160310.00826633,0.0,1.0
2022-04-06,131.93,132.38,130.38,130.41,1026329,128.880387745199,129.319985823615,127.366216586213,127.395523124774,1050614.35132937,0.0,1.0
2022-04-07,132.3,132.8,130.81,131.56,1024083,129.241835054119,129.730277363469,127.786276972254,128.51894043628,1048315.20570151,0.0,1.0
2022-04-08,131.82,133.66,131.64,132.49,850282,128.772930437142,130.570398135552,128.597091205776,129.427443131672,870401.666402332,0.0,1.0
2022-04-11,129.88,132.4,129.83,131.35,963142,126.877774276863,129.339523515989,126.828930045928,128.313794666353,985932.198708277,0.0,1.0
2022-04-12,128.69,132.19,128.195,130.35,909764,125.715281580609,129.134377746062,125.231723694352,127.336910047652,931291.150033575,0.0,1.0
2022-04-13,129.54,129.935,128.12,128.12,825054,126.545633506504,126.931502930891,125.158457347949,125.158457347949,844576.712751664,0.0,1.0
2022-04-14,127.05,130.41,127.05,130.0,2247119,124.113190805939,127.395523124774,124.113190805939,126.995000431107,2300291.10601464,0.0,1.0
2022-04-18,127.28,128.33,126.35,127.06,581811,124.33787426824,125.363603117876,123.429371572849,124.122959652126,595578.012860684,0.0,1.0
2022-04-19,130.13,130.25,127.585,127.73,783322,127.121995431538,127.239221585782,124.635824076944,124.777472346656,801857.23575191,0.0,1.0
2022-04-20,132.11,133.68,131.44,131.44,862155,129.056226976565,130.589935827926,128.401714282036,128.401714282036,882555.6094297,0.0,1.0
2022-04-21,132.25,133.91,131.67,133.49,837183,129.192990823184,130.814619290227,128.626397744337,130.404327750373,856992.713339457,0.0,1.0
2022-04-22,127.17,131.41,127.02,131.41,1211671,124.230416960183,128.372407743475,124.083884267378,128.372407743475,1240341.97775724,0.0,1.0
2022-04-25,127.65,127.86,124.19,126.97,1106570,124.69932157716,124.904467347087,121.319300796455,124.035040036443,1132754.04158953,0.0,1.0
2022-04-26,125.33,128.135,125.28,127.01,735789,122.432949261774,125.17311061723,122.384105030839,124.074115421191,753199.493486283,0.0,1.0
2022-04-27,126.38,127.62,125.31,125.31,1046662,123.45867811141,124.670015038599,122.4134115694,122.4134115694,1071428.47779912,0.0,1.0
2022-04-28,128.13,128.67,125.6,127.4,1582733,125.168226194136,125.695743888235,122.696708108823,124.455100422485,1620184.17497955,0.0,1.0
2022-04-29,126.26,129.2,125.99,127.39,1667502,123.341451957166,126.213492736146,123.077693110116,124.445331576298,1706959.00833984,0.0,1.0
2022-05-02,126.32,127.0,123.365,126.07,2039625,123.400065034288,124.064346575004,120.513370986027,123.155843879612,2087887.31131066,0.0,1.0
2022-05-03,124.31,127.0,123.23,124.86,2368964,121.436526950699,124.064346575004,120.381491562502,121.973813490984,2425019.24449433,0.0,1.0
2022-05-04,127.13,127.38,123.46,124.92,1166736,124.191341575435,124.435562730111,120.606175024803,122.032426568107,1194343.71026506,0.0,1.0
2022-05-05,122.17,126.48,121.335,125.92,1278219,119.345993866679,123.55636657328,118.530295210064,123.009311186807,1308464.65952134,0.0,1.0
2022-05-06,123.13,123.97,118.94,121.24,1779629,120.283803100632,121.104386180341,116.190656548276,118.437491171288,1821739.19614659,0.0,1.0
2022-05-09,121.84,123.15,120.87,121.81,1684509,119.023621942508,120.303340793006,118.076043862368,118.994315403947,1724368.43384868,0.0,1.0
2022-05-10,120.89,123.54,120.325,122.99,1555297,118.095581554742,120.684325794299,117.543641745176,120.147039254014,1592098.97487016,0.0,1.0
2022-05-11,120.44,122.54,119.52,120.83,1349979,117.655983476327,119.707441175599,116.757249627122,118.03696847762,1381922.66942985,0.0,1.0
2022-05-12,120.41,121.425,118.28,120.02,1221599,117.626676937766,118.618214825747,115.545912699933,117.245691936473,1250504.89752273,0.0,1.0
2022-05-13,121.04,122.49,120.0,121.07,1446402,118.242114247547,119.658596944664,117.226154244099,118.271420786108,1480627.26376387,0.0,1.0
2022-05-16,120.27,121.07,118.42,120.45,902084,117.489913091148,118.271420786108,115.682676546551,117.665752322514,923429.423220624,0.0,1.0
2022-05-17,121.45,122.34,120.81,122.08,1281967,118.642636941215,119.512064251858,118.017430785246,119.258074250996,1312301.34599203,0.0,1.0
2022-05-18,116.37,120.76,116.01,120.57,1458871,113.680063078215,117.968586554311,113.328384615482,117.782978476758,1493391.3095491,0.0,1.0
2022-05-19,116.71,118.15,114.37,115.13,988176,114.012203848573,115.418917699502,111.726293840813,112.468726151026,1011558.56186393,0.0,1.0
2022-05-20,117.36,117.57,115.28,117.29,1021942,114.647178850728,114.852324620656,112.615258843831,114.578796927419,1046123.54461994,0.0,1.0
2022-05-23,119.14,119.385,117.25,118.76,889686,116.386033472016,116.625370203597,114.539721542671,116.014817316909,910738.057461904,0.0,1.0
2022-05-24,118.49,118.89,116.43,118.46,760208,115.75105846986,116.141812317341,113.738676155337,115.721751931299,778196.304299497,0.0,1.0
2022-05-25,118.05,118.48,116.44,118.03,935648,115.321229237632,115.741289623673,113.748445001524,115.301691545258,957787.626182851,0.0,1.0
2022-05-26,120.44,121.075,119.125,119.32,663350,117.655983476327,118.276305209202,116.371380202735,116.561872703382,679046.416845218,0.0,1.0
2022-05-27,122.46,122.46,121.2287,121.79,613933,119.629290406103,119.629290406103,118.426452375096,118.974777711573,628460.094720787,0.0,1.0
2022-05-31,121.47,122.3895,119.605,121.28,1467575,118.662174633589,119.560420040484,116.840284819712,118.476566556036,1502301.26660378,0.0,1.0
2022-06-01,120.43,122.42,119.485,122.06,780982,117.64621463014,119.590215021354,116.723058665468,119.238536558622,799461.865863589,0.0,1.0
2022-06-02,123.21,123.21,120.26,121.33,900163,120.361953870128,120.361953870128,117.480144244961,118.525410786971,921462.967855044,0.0,1.0
2022-06-03,122.41,122.83,121.79,122.19,1660137,119.580446175167,119.990737715022,118.974777711573,119.365531559053,1699419.73516571,0.0,1.0
2022-06-06,122.43,123.57,122.05,123.33,695909,119.599983867542,120.71363233286,119.228767712435,120.479180024372,712375.839150278,0.0,1.0
2022-06-07,123.67,123.67,121.21,121.59,1153106,120.811320794731,120.811320794731,118.408184632726,118.779400787833,1180391.19249675,0.0,1.0
2022-06-08,121.75,123.47,121.58,123.17,683734,118.935702326825,120.61594387099,118.769631941646,120.32287848538,699912.750094593,0.0,1.0
2022-06-09,118.82,121.64,118.77,120.61,1220506,116.288345010146,119.048260284751,116.239410342156,118.040206124168,1247077.02141042,0.22,1.0
2022-06-10,115.46,117.64,115.41,117.15,658099,112.999935321254,115.133486845595,112.951000653265,114.653927099298,672426.141873271,0.0,1.0
2022-06-13,111.71,114.18,111.28,112.96,1606768,109.329835222045,111.747207820724,108.908997077336,110.553201921781,1641748.13686912,0.0,1.0
2022-06-14,111.34,112.68,110.15,111.93,1372317,108.967718678923,110.27916778104,107.803073580774,109.545147761199,1402193.02223085,0.0,1.0
2022-06-15,112.28,113.68,110.75,112.36,914367,109.887690437125,111.25786114083,108.390289596647,109.965985905908,934273.223430266,0.0,1.0
2022-06-16,108.23,110.24,107.82,110.09,1639371,105.923982329979,107.891155983155,105.522718052465,107.744351979187,1675060.92036141,0.0,1.0
2022-06-17,107.14,108.54,106.17,107.84,2074857,104.857206567809,106.227377271513,103.907874008813,105.542291919661,2120027.66673212,0.0,1.0
2022-06-21,108.29,108.88,107.45,108.33,885447,105.982703931566,106.560133013842,105.160601509343,106.021851665958,904723.62067601,0.0,1.0
2022-06-22,108.51,109.69,106.76,106.76,902607,106.19801647072,107.352874635271,104.485303091089,104.485303091089,922257.202393264,0.0,1.0
2022-06-23,108.96,109.24,106.97,108.61,959546,106.638428482625,106.912462623366,104.690828696644,106.295885806699,980435.792684577,0.0,1.0
2022-06-24,113.5,113.58,109.84,110.0,1245004,111.081696336067,111.159991804851,107.499678639239,107.656269576805,1272108.35502985,0.0,1.0
2022-06-27,112.71,113.89,112.235,113.89,831534,110.308528581834,111.463386746385,109.843649235934,111.463386746385,849636.907906634,0.0,1.0
2022-06-28,110.12,113.71,109.91,113.12,998359,107.77371277998,111.287221941623,107.568187174424,110.709792859348,1020093.77095917,0.0,1.0
2022-06-29,110.54,110.75,108.6,110.43,962711,108.184763991092,108.390289596647,106.286098873101,108.077107721515,983669.696305503,0.0,1.0
2022-06-30,109.89,110.84,108.45,109.19,1209975,107.548613307229,108.478371999028,106.139294869132,106.863527955376,1236316.75631342,0.0,1.0
2022-07-01,111.46,111.76,109.53,109.8,908208,109.085161882098,109.378769890034,107.196283697705,107.460530904848,927980.138943285,0.0,1.0
2022-07-05,111.4,111.51,108.8,110.19,1069299,109.02644028051,109.134096550087,106.481837545059,107.842221315165,1092578.16996979,0.0,1.0
2022-07-06,112.34,113.325,110.68,111.94,1036266,109.946412038712,110.910424998104,108.321781061462,109.554934694796,1058826.02516407,0.0,1.0
2022-07-07,113.41,113.65,112.26,112.77,1075370,110.993613933686,111.228500340036,109.868116569929,110.367250183421,1098781.33865309,0.0,1.0
2022-07-08,112.35,113.48,111.54,113.48,809755,109.95619897231,111.062122468872,109.163457350881,111.062122468872,827383.768266765,0.0,1.0
2022-07-11,111.93,112.64,109.85,110.28,945694,109.545147761199,110.240020046649,107.509465572837,107.930303717546,966282.227769222,0.0,1.0
2022-07-12,110.26,112.885,109.92,111.71,933397,107.910729850351,110.479799919797,107.577974108022,109.329835222045,953717.515975685,0.0,1.0
2022-07-13,109.58,110.46,108.26,108.58,779959,107.245218365694,108.106468522308,105.953343130772,106.266525005905,796939.094557709,0.0,1.0
2022-07-14,109.73,109.97,106.98,107.83,1033586,107.392022369662,107.626908776012,104.700615630242,105.532504986063,1056087.68023387,0.0,1.0
2022-07-15,111.7,111.75,110.001,111.18,838820,109.320048288447,109.368982956436,107.657248270165,108.811127741357,857081.527742994,0.0,1.0
2022-07-18,109.1,112.4,108.83,111.94,1016662,106.775445552995,110.005133640299,106.511198345852,109.554934694796,1038795.23635375,0.0,1.0
2022-07-19,112.9,113.13,109.97,110.32,1321004,110.494480320194,110.719579792945,107.626908776012,107.969451451938,1349762.91275197,0.0,1.0
2022-07-20,113.82,114.1,112.5,113.15,726082,111.3948782112,111.668912351941,110.103002976278,110.739153660141,741889.165526201,0.0,1.0
2022-07-21,115.63,115.68,113.36,113.87,692328,113.166313192418,113.215247860408,110.944679265697,111.443812879189,707400.324192619,0.0,1.0
2022-07-22,115.33,116.47,114.62,116.14,804597,112.872705184482,113.988415614641,112.177832899031,113.665446805911,822113.476046621,0.0,1.0
2022-07-25,115.5,116.16,114.525,115.46,709994,113.039083055646,113.685020673107,112.084857029851,112.999935321254,725450.921781023,0.0,1.0
2022-07-26,116.13,116.32,114.84,115.5,751280,113.655659872313,113.841611610673,112.393145438185,113.039083055646,767635.738493069,0.0,1.0
2022-07-27,118.6,119.14,116.235,116.82,751501,116.073032470992,116.601526885278,113.758422675091,114.330958290567,767861.549772762,0.0,1.0
2022-07-28,120.65,120.93,118.13,119.48,808365,118.07935385856,118.353387999301,115.613046591891,116.934282627607,825963.507276846,0.0,1.0
2022-07-29,123.5,123.756,119.89,120.86,1120505,120.868629933959,121.119175434065,117.33554690512,118.284879464116,1144898.95000556,0.0,1.0
2022-08-01,122.38,123.255,121.74,122.53,1498415,119.772493370995,120.628850060811,119.14612962073,119.919297374963,1531036.23827879,0.0,1.0
2022-08-02,124.81,131.93,124.3586,131.93,1957143,122.150718235283,129.119014956981,121.708936052674,129.119014956981,1999750.97452553,0.0,1.0
2022-08-03,126.24,126.85,125.34,125.74,1387817,123.550249739781,124.147252689252,122.669425715971,123.060903059887,1418030.46492418,0.0,1.0
2022-08-04,125.38,126.58,125.32,126.37,790842,122.708573450362,123.883005482109,122.649851848775,123.677479876554,808059.02286942,0.0,1.0
2022-08-05,126.25,126.34,124.19,124.56,790265,123.560036673379,123.64811907576,121.543928352213,121.906044895335,807469.461293027,0.0,1.0
2022-08-08,125.66,127.335,125.47,127.2,985504,122.982607591103,124.62191896875,122.796655852743,124.489795365179,1006958.91122867,0.0,1.0
2022-08-09,124.84,125.39,124.0801,125.03,775096,122.180079036076,122.71836038396,121.436369951973,122.366030774436,791970.224633992,0.0,1.0
2022-08-10,127.06,127.48,126.23,127.23,887216,124.352778294808,124.76382950592,123.540462806183,124.519156165972,906531.132684043,0.0,1.0
2022-08-11,127.18,128.89,126.91,128.15,851143,124.470221497983,126.143787143222,124.20597429084,125.419554056978,869672.805569436,0.0,1.0
2022-08-12,129.31,129.36,127.19,127.72,1043219,126.554838354334,126.603773022323,124.480008431581,124.998715912269,1065930.39542514,0.0,1.0
2022-08-15,129.55,129.71,128.065,128.73,938428,126.789724760683,126.946315698249,125.336365121396,125.987196205656,958858.043342795,0.0,1.0
2022-08-16,130.31,130.845,128.735,128.88,714274,127.533531714123,128.05713266161,125.992089672455,126.134000209624,729824.099505375,0.0,1.0
2022-08-17,129.64,130.06,128.3801,128.81,741919,126.877807163064,127.288858374176,125.644751399066,126.065491674439,758070.944876797,0.0,1.0
2022-08-18,130.13,130.605,129.3354,129.97,707537,127.357366909361,127.822246255261,126.579697165672,127.200775971795,722940.431671507,0.0,1.0
2022-08-19,128.9,129.75,128.425,129.75,873597,126.15357407682,126.985463432641,125.68869473092,126.985463432641,892615.640294339,0.0,1.0
2022-08-22,126.15,127.61,125.66,127.16,670047,123.4621673374,124.891059642692,122.982607591103,124.450647630787,684634.255763585,0.0,1.0
2022-08-23,126.38,126.77,125.38,125.88,751433,123.687266810152,124.068957220469,122.708573450362,123.197920130257,767792.069379007,0.0,1.0
2022-08-24,126.57,127.15,125.61,126.59,955236,123.873218548512,124.440860697189,122.933672923114,123.892792415707,976031.961845334,0.0,1.0
2022-08-25,127.31,127.36,126.01,127.1,746113,124.597451634756,124.646386302745,123.32515026703,124.3919260292,762356.250338458,0.0,1.0
2022-08-26,122.66,127.68,122.27,127.68,592865,120.046527511736,124.959568177878,119.664837101418,124.959568177878,605771.965314787,0.0,1.0
2022-08-29,121.95,122.66,121.29,121.99,476616,119.351655226286,120.046527511736,118.705717608825,119.390802960677,486992.166885331,0.0,1.0
2022-08-30,120.35,122.785,119.92,122.53,781623,117.785745850623,120.16886418171,117.364907705914,119.919297374963,798639.320663625,0.0,1.0
2022-08-31,120.16,121.615,119.905,120.84,1094921,117.599794112263,119.023792950756,117.350227305517,118.26530559692,1118757.9736271,0.0,1.0
2022-09-01,120.43,120.5,118.825,119.53,1002343,117.864041319406,117.932549854591,116.293238476945,116.983217295596,1024164.5046166,0.0,1.0
2022-09-02,117.83,122.04,117.34,121.47,1556901,115.319438583954,119.439737628667,114.839878837658,118.881882413587,1590795.50752796,0.0,1.0
2022-09-06,119.51,119.6,116.97,118.04,2036490,116.9636434284,117.051725830781,114.477762294536,115.52496418951,2080825.39809892,0.0,1.0
2022-09-07,122.63,122.88,119.69,119.69,1282837,120.017166710942,120.26184005089,117.139808233162,117.139808233162,1310764.99821802,0.0,1.0
2022-09-08,123.99,124.18,121.38,121.81,1048102,121.348189680256,121.534141418616,118.793800011206,119.214638155915,1070919.70075878,0.0,1.0
2022-09-09,125.78,126.18,124.39,124.71,1042138,123.100050794278,123.491528138194,121.739667024171,122.052848899304,1064825.8615186,0.0,1.0
2022-09-12,126.83,127.37,125.97,125.97,1164330,124.127678822057,124.656173236343,123.286002532638,123.286002532638,1189678.04200782,0.0,1.0
2022-09-13,123.25,124.925,122.7,123.91,1163924,120.839269133165,122.481506664995,120.300026958534,121.486359742722,1187144.16289554,0.22,1.0
2022-09-14,123.06,124.13,122.04,123.46,921919,120.652985472838,121.702056612574,119.652936348978,121.045161599842,940311.188284195,0.0,1.0
2022-09-15,121.44,123.56,120.97,122.83,960762,119.064672158471,121.143205631593,118.603865209241,120.427484199811,979929.102099317,0.0,1.0
2022-09-16,118.95,120.33,117.875,120.33,1480157,116.62337576787,117.976383406035,115.569402426546,117.976383406035,1509685.97839633,0.0,1.0
2022-09-19,120.53,120.65,118.02,118.02,584182,118.172471469537,118.290124307638,115.711566272585,115.711566272585,595836.370217161,0.0,1.0
2022-09-20,118.86,119.69,118.09,119.69,573462,116.535136139294,117.348901602828,115.780197094811,117.348901602828,584902.507330721,0.0,1.0
2022-09-21,117.56,120.9,117.5,120.02,550964,115.260563726531,118.535234387016,115.20173730748,117.672446907606,561955.674567734,0.0,1.0
2022-09-22,115.51,117.7935,115.41,117.29,641183,113.250661075634,115.489496540669,113.152617043883,114.995844840803,653974.534246094,0.0,1.0
2022-09-23,114.43,115.19,112.8,114.91,766271,112.191785532723,112.936920174031,110.593667815181,112.662396885128,781558.026852377,0.0,1.0
2022-09-26,113.67,115.63,113.11,114.27,650483,111.446650891415,113.368313913735,110.897604313609,112.034915081921,663460.06828004,0.0,1.0
2022-09-27,111.81,114.85,110.87,114.85,955307,109.623031900845,112.603570466077,108.701418002386,112.603570466077,974365.275415965,0.0,1.0
2022-09-28,114.36,114.88,112.175,112.9,600401,112.123154710497,112.632983675603,109.980892616737,110.691711846932,612378.937582389,0.0,1.0
2022-09-29,113.28,113.565,112.24,113.39,682790,111.064279167586,111.343704658076,110.044621237375,111.172127602512,696411.589574098,0.0,1.0
2022-09-30,113.41,114.94,112.58,113.33,1970152,111.191736408862,112.691810094653,110.377970945329,111.113301183461,2009456.32774732,0.0,1.0
2022-10-03,117.55,118.48,114.61,115.12,1019830,115.250759323356,116.16256881864,112.368264789875,112.868289351805,1040175.50256353,0.0,1.0
2022-10-04,121.12,121.7,119.47,119.66,1352479,118.750931256868,119.319586641024,117.133204732976,117.319488393303,1379460.81555909,0.0,1.0
2022-10-05,121.08,122.24,119.94,119.99,1051965,118.711713644168,119.84902441248,117.594011682206,117.643033698081,1072951.59247545,0.0,1.0
2022-10-06,119.71,121.45,119.25,120.67,1013023,117.368510409178,119.074476561646,116.917507863123,118.309733113988,1033232.70362062,0.0,1.0
2022-10-07,116.29,118.82,115.66,118.57,940126,114.015404523292,116.495918526594,113.397727123261,116.250808447216,958881.416042915,0.0,1.0
2022-10-10,115.53,117.28,114.68,117.17,580097,113.270269881984,114.986040437628,112.436895612101,114.878192002702,591669.874891501,0.0,1.0
2022-10-11,115.06,116.74,114.36,115.18,778403,112.809462932754,114.456602666172,112.123154710497,112.927115770856,793932.05899215,0.0,1.0
2022-10-12,113.99,116.125,113.98,115.4,1202709,111.760391793018,113.853631870903,111.750587389843,113.142812640708,1226702.91961669,0.0,1.0
2022-10-13,115.8,116.04,110.96,111.72,1632524,113.534988767712,113.770294443915,108.789657630962,109.53479227227,1665092.68421897,0.0,1.0
2022-10-14,113.26,117.02,113.13,116.76,1040316,111.044670361236,114.731125955075,110.917213119959,114.476211472522,1061070.19613551,0.0,1.0
2022-10-17,116.96,117.155,114.95,115.11,1029367,114.672299536024,114.863485397939,112.701614497828,112.85848494863,1049902.76472286,0.0,1.0
2022-10-18,119.12,120.24,117.61,119.41,1857625,116.790050621847,117.888143777459,115.309585742406,117.074378313925,1894684.42578624,0.0,1.0
2022-10-19,117.99,118.91,116.79,117.73,1272163,115.68215306306,116.58415815517,114.505624682048,115.427238580507,1297542.51970204,0.0,1.0
2022-10-20,115.1,117.81,114.25,117.7,1395746,112.848680545455,115.505673805908,112.015306275571,115.397825370982,1423590.98771466,0.0,1.0
2022-10-21,119.18,119.41,114.355,115.1,1150999,116.848877040898,117.074378313925,112.11825250891,112.848680545455,1173961.31048814,0.0,1.0
2022-10-24,120.45,121.17,119.37,119.79,893599,118.094036244136,118.799953272743,117.035160701225,117.446945634579,911426.207225977,0.0,1.0
2022-10-25,123.04,123.46,120.05,120.2,1115601,120.633376666488,121.045161599842,117.701860117132,117.848926164758,1137857.12406517,0.0,1.0
2022-10-26,123.74,124.69,122.47,123.97,989454,121.319684888745,122.25110319038,120.074525685507,121.545186161773,1009193.50451889,0.0,1.0
2022-10-27,124.62,125.82,124.11,124.61,1025695,122.182472368155,123.359000749167,121.682447806224,122.172667964979,1046157.50870429,0.0,1.0
2022-10-28,129.28,129.49,124.995,125.19,2182649,126.751324247753,126.957216714431,122.550137487221,122.741323349136,2226192.62082386,0.0,1.0
2022-10-31,129.66,130.77,128.48,129.39,2265132,127.123891568407,128.212180320844,125.966971993745,126.859172682679,2310321.14810581,0.0,1.0
2022-11-01,132.03,137.99,129.09,132.45,1914041,129.447535120907,135.29095941327,126.565040587426,129.859320054262,1952225.91912594,0.0,1.0
2022-11-02,130.09,134.56,129.73,132.17,1371992,127.545480904937,131.928049124209,127.192522390633,129.584796765359,1399363.09788214,0.0,1.0
2022-11-03,131.72,133.63,128.57,128.97,1204002,129.143598622479,131.016239628924,126.055211622321,126.447387749325,1228021.71483237,0.0,1.0
2022-11-04,135.25,135.58,132.14,134.18,1221317,132.604552943291,132.928098248069,129.555383555833,131.555481803555,1245682.14728375,0.0,1.0
2022-11-07,136.4,136.45,134.43,135.43,1611799,133.732059308428,133.781081324303,131.800591882932,132.781032200443,1643954.22262181,0.0,1.0
2022-11-08,137.22,138.33,135.8,136.79,805857,134.536020368786,135.624309121223,133.143795117922,134.114431032257,821933.763440321,0.0,1.0
2022-11-09,135.69,137.62,135.485,136.54,958353,133.035946682995,134.928196495791,132.834956417906,133.869320952879,977472.042799557,0.0,1.0
2022-11-10,140.68,141.07,138.78,139.38,1291134,137.928343867373,138.310715591202,136.065507264103,136.653771454609,1316891.98918139,0.0,1.0
2022-11-11,138.85,142.03,138.24,141.23,1386359,136.134138086329,139.251938296012,135.536069492647,138.467586042003,1414016.71803974,0.0,1.0
2022-11-14,137.78,139.94,137.66,138.18,1076467,135.085066946592,137.202818032415,134.967414108491,135.477243073597,1097942.40483028,0.0,1.0
2022-11-15,138.58,139.785,137.03,139.46,1166020,135.869419200601,137.050849783201,134.349736708459,136.73220668001,1189281.97787781,0.0,1.0
2022-11-16,138.57,139.68,137.39,138.58,652683,135.859614797426,136.947903549862,134.702695222763,135.869419200601,665703.95805151,0.0,1.0
2022-11-17,138.03,138.06,135.86,136.89,818189,135.33017702597,135.359590235495,133.202621536972,134.212475064008,834511.785559312,0.0,1.0
2022-11-18,139.32,139.84,137.73,139.41,836939,136.594945035558,137.104774000664,135.036044930717,136.683184664134,853635.846111629,0.0,1.0
2022-11-21,140.48,141.02,138.78,139.42,806699,137.732255803871,138.261693575326,136.065507264103,136.692989067309,822792.561252852,0.0,1.0
2022-11-22,141.64,141.8,140.31,141.4,770089,138.869566572183,139.026437022984,137.565580949894,138.63426089598,785452.195555775,0.0,1.0
2022-11-23,142.08,142.785,140.57,142.0,457609,139.300960311887,139.992170735732,137.820495432447,139.222525086487,466738.252015136,0.0,1.0
2022-11-25,142.57,143.07,141.95,142.59,359948,139.781376067467,140.271596226223,139.173503070611,139.800984873818,367128.925209829,0.0,1.0
2022-11-28,139.36,142.0,138.88,141.65,738247,136.634162648259,139.222525086487,136.163551295854,138.879370975358,752974.950963414,0.0,1.0
2022-11-29,139.01,139.9,138.21,139.12,781916,136.29100853713,137.163600419715,135.506656283122,136.398856972056,797515.142977229,0.0,1.0
2022-11-30,142.42,142.5675,137.8,138.81,1524126,139.634310019841,139.778924966674,135.104675752943,136.094920473628,1554532.15537898,0.0,1.0
2022-12-01,143.29,143.52,141.62,142.99,1004808,140.487293096075,140.712794369102,138.849957765833,140.193161000822,1024853.81522397,0.0,1.0
2022-12-02,144.39,145.025,141.57,141.82,1203702,141.565777445337,142.188357046956,138.800935749957,139.046045829335,1227715.72986353,0.0,1.0
2022-12-05,142.08,143.65,142.0,142.7,1105833,139.300960311887,140.840251610379,139.222525086487,139.908833308744,1127894.25347984,0.0,1.0
2022-12-06,139.82,141.99,138.82,141.92,734024,137.300862064166,139.431765158711,136.318879071288,139.363026349209,747491.560774298,0.22,1.0
2022-12-07,140.48,140.93,139.695,139.85,594683,137.948970839465,138.39086318626,137.178114190056,137.330321553952,605593.991253614,0.0,1.0
2022-12-08,140.76,142.06,140.195,140.88,647498,138.223926077471,139.500503968212,137.669105686495,138.341764036616,659378.01845476,0.0,1.0
2022-12-09,139.11,141.56,139.0,141.01,770233,136.603654139223,139.009512471773,136.495636010006,138.46942182569,784364.90813634,0.0,1.0
2022-12-12,142.07,142.18,139.55,139.55,1034648,139.510323798141,139.618341927357,137.035726656089,137.035726656089,1053631.28231775,0.0,1.0
2022-12-13,143.44,145.79,142.79,145.3,1025420,140.855640498383,143.163300531646,140.217351553013,142.682128865136,1044233.97089085,0.0,1.0
2022-12-14,141.75,144.49,141.38,143.49,853411,139.19608924042,141.886722640905,138.832755533055,140.904739648027,869069.022773035,0.0,1.0
2022-12-15,138.25,140.45,137.94,140.0,1064770,135.759148765348,137.919511349679,135.454734037556,137.477619002884,1084305.9479876,0.0,1.0
2022-12-16,136.77,137.52,135.5406,136.72,2326746,134.305813935889,135.042301180547,133.098564044445,134.256714786245,2369436.14795341,0.0,1.0
2022-12-19,136.98,138.06,136.41,136.82,826655,134.512030364393,135.572571996701,133.952300058453,134.354913085533,841822.115042394,0.0,1.0
2022-12-20,137.75,138.75,136.05,136.94,1029091,135.268157268909,136.250140261787,133.598786181017,134.472751044678,1047972.32484058,0.0,1.0
2022-12-21,140.36,140.49,138.49,138.74,630489,137.83113288032,137.958790669394,135.994824683639,136.240320431858,642056.944542721,0.0,1.0
2022-12-22,138.32,139.2,136.37,139.2,700501,135.827887574849,136.692032608582,133.913020738738,136.692032608582,713353.495000106,0.0,1.0
2022-12-23,139.38,139.42,137.77,138.03,412196,136.8687895473,136.908068867015,135.287796928767,135.543112506915,419758.797239493,0.0,1.0
2022-12-27,140.13,140.67,139.22,139.89,447483,137.605276791958,138.135547608112,136.711672268439,137.369600873667,455693.228136907,0.0,1.0
2022-12-28,138.36,141.48,138.32,140.62,480199,135.867166894564,138.930953832343,135.827887574849,138.086448458468,489009.487417657,0.0,1.0
2022-12-29,140.37,140.95,139.02,139.16,452745,137.840952710249,138.410502846118,136.515275669864,136.652753288867,461051.773079298,0.0,1.0
2022-12-30,139.72,140.19,138.35,140.0,551117,137.202663764878,137.664195771531,135.857347064636,137.477619002884,561228.660778461,0.0,1.0
2023-01-03,140.52,140.9,138.65,140.18,1446167,137.98825015918,138.361403696474,136.151941962499,137.654375941602,1472700.65824862,0.0,1.0
2023-01-04,140.85,141.82,139.44,141.31,580917,138.31230454683,139.264828049921,136.927708526872,138.764016723554,591575.418528989,0.0,1.0
2023-01-05,137.98,140.37,137.47,139.98,1313241,135.494013357271,137.840952710249,134.993202030903,137.457979343026,1337335.7884249,0.0,1.0
2023-01-06,143.84,144.485,139.575,139.91,960708,141.248433695535,141.881812725941,137.060276230911,137.389240533525,978334.662583719,0.0,1.0
2023-01-09,142.5,146.42,141.825,143.72,1011652,139.932576485078,143.781949817159,139.269737964886,141.130595736389,1030213.36147107,0.0,1.0
2023-01-10,142.81,143.24,141.82,142.11,424319,140.23699121287,140.659243899808,139.264828049921,139.549603117856,432104.224897538,0.0,1.0
2023-01-11,145.48,145.5,142.9,143.69,816341,142.858885803854,142.878525463712,140.325369682229,141.101136246603,831318.878148468,0.0,1.0
2023-01-12,145.55,146.39,144.73,146.39,545287,142.927624613355,143.752490327373,142.122398559196,143.752490327373,555291.694413174,0.0,1.0
2023-01-13,146.13,146.825,144.66,144.66,622723,143.497174749225,144.179652929275,142.053659749694,142.053659749694,634148.457271222,0.0,1.0
2023-01-17,144.63,147.01,144.47,146.61,1190503,142.024200259908,144.361319782957,141.867082981047,143.968526585806,1212345.84370059,0.0,1.0
2023-01-18,141.42,144.92,140.82,144.62,939642,138.87203485277,142.308975327842,138.282845057044,142.014380429979,956882.152557797,0.0,1.0
2023-01-19,139.03,141.745,138.44,141.0,1381920,136.525095499793,139.191179325456,135.945725533995,138.459601995762,1407274.88156411,0.0,1.0
2023-01-20,142.5,142.65,138.67,139.92,1058334,139.932576485078,140.07987393401,136.171581622357,137.399060363454,1077751.86299155,0.0,1.0
2023-01-23,143.05,143.47,141.64,142.77,884954,140.472667131161,140.88509998817,139.088071111203,140.197711893155,901190.760347698,0.0,1.0
2023-01-24,144.08,144.47,140.78,140.8,918400,141.484109613825,141.867082981047,138.243565737329,138.263205397186,935250.413358577,0.0,1.0
2023-01-25,142.8,143.26,141.46,142.65,1145230,140.227171382942,140.678883559665,138.911314172485,140.07987393401,1166242.19391402,0.0,1.0
2023-01-26,143.55,144.3,141.73,143.87,927000,140.9636586276,141.700145872258,139.176449580562,141.277893185321,944008.202508057,0.0,1.0
2023-01-27,143.9,144.42,142.26,142.67,967874,141.307352675107,141.817983831404,139.696900566788,140.099513593868,985632.141309907,0.0,1.0
2023-01-30,142.31,143.765,141.99,143.17,798361,139.745999716432,141.174784971069,139.431765158711,140.590505090306,813008.988740596,0.0,1.0
2023-01-31,144.92,145.02,142.07,142.93,1020562,142.308975327842,142.40717362713,139.510323798141,140.354829172016,1039286.83836897,0.0,1.0
2023-02-01,145.15,146.045,142.37,144.63,1841973,142.534831416204,143.41370619483,139.804918696004,142.024200259908,1875768.73872533,0.0,1.0
2023-02-02,144.52,146.14,143.03,145.5,1912626,141.916182130691,143.506994579153,140.453027471304,142.878525463712,1947718.04997862,0.0,1.0
2023-02-03,146.38,146.65,143.73,144.0,1301942,143.742670497444,144.007805905521,141.140415566318,141.405550974395,1325829.47916909,0.0,1.0
2023-02-06,147.09,148.06,145.72,145.72,1833327,144.439878422387,145.392401925479,143.094561722145,143.094561722145,1866964.10558737,0.0,1.0
2023-02-07,146.74,147.06,144.02,145.8,1056824,144.09618437488,144.410418932601,141.425190634253,143.173120361575,1076214.15815251,0.0,1.0
2023-02-08,144.97,146.74,144.701,146.55,832123,142.358074477486,144.09618437488,142.093921052402,143.909607606233,847390.439585344,0.0,1.0
2023-02-09,144.36,146.83,143.9104,146.17,725566,141.759064851831,144.184562844239,141.317565298233,143.53645406894,738878.37698054,0.0,1.0
2023-02-10,144.69,145.28,144.0,144.33,879186,142.083119239481,142.662489205278,141.405550974395,141.729605362045,895316.931532089,0.0,1.0
2023-02-13,145.83,146.615,144.63,144.95,1146235,143.202579851361,143.97343650077,142.024200259908,142.338434817629,1167265.63322743,0.0,1.0
2023-02-14,144.37,146.0,143.56,145.13,1074256,141.76888468176,143.36951696015,140.973478457529,142.515191756347,1093965.99308899,0.0,1.0
2023-02-15,146.2,146.25,143.83,143.97,648063,143.565913558726,143.61501270837,141.238613865606,141.376091484609,659953.384834929,0.0,1.0
2023-02-16,144.55,145.5,144.34,144.4,609380,141.945641620478,142.878525463712,141.739425191973,141.798344171546,620560.645571045,0.0,1.0
2023-02-17,146.49,146.865,143.93,144.32,853828,143.850688626661,144.21893224899,141.336812164894,141.719785532116,869493.673712024,0.0,1.0
2023-02-21,143.0,145.7,142.525,145.01,712559,140.423567981517,143.074922062287,139.9571260599,142.397353797201,725632.730065738,0.0,1.0
2023-02-22,142.34,144.175,141.905,143.75,1033469,139.775459206218,141.577397998149,139.348296604316,141.160055226176,1052430.65052621,0.0,1.0
2023-02-23,142.77,143.285,140.51,141.94,1100654,140.197711893155,140.703433134487,137.978430329252,139.382666009067,1120848.3323876,0.0,1.0
2023-02-24,140.94,141.67,140.06,141.25,1115531,138.400683016189,139.11753060099,137.536537982457,138.705097743981,1135998.28926863,0.0,1.0
2023-02-27,141.35,142.56,140.82,142.23,1128923,138.803296043269,139.991495464651,138.282845057044,139.667441077001,1149636,0.0,1.0
2023-02-28,141.56,142.67,141.01,141.34,1046457,139.009512471773,140.099513593868,138.46942182569,138.79347621334,1065656.94883708,0.0,1.0
2023-03-01,141.65,142.32,140.93,140.93,733577,139.097890941132,139.75581954636,138.39086318626,138.39086318626,747036.359408041,0.0,1.0
2023-03-02,142.34,142.65,140.46,140.96,782702,139.775459206218,140.07987393401,137.929331179608,138.420322676047,797062.684055513,0.0,1.0
2023-03-03,143.93,144.13,142.15,143.62,589481,141.336812164894,141.533208763469,139.588882437571,141.032397437101,600296.54716575,0.0,1.0
2023-03-06,143.4,144.73,143.025,143.74,647016,140.816361178668,142.122398559196,140.448117556339,141.150235396247,658887.17492336,0.0,1.0
2023-03-07,140.08,143.56,140.04,143.56,876092,137.556177642314,140.973478457529,137.516898322599,140.973478457529,892166.16413343,0.0,1.0
2023-03-08,140.77,141.15,139.47,140.15,1145157,138.2337459074,138.606899444693,136.957168016659,137.624916451816,1166167.85454101,0.0,1.0
2023-03-09,138.94,141.66,138.095,141.34,1620443,136.682212778653,139.358012539398,135.85094410298,139.043212567546,1647210.31246842,0.25,1.0
2023-03-10,135.72,139.49,135.08,139.11,891701,133.514538061888,137.223275230274,132.884938118184,136.8494502637,906430.576600601,0.0,1.0
2023-03-13,135.35,136.81,133.3,134.41,1091353,133.150550594434,134.586825466011,131.133863274755,132.225825677118,1109380.53121483,0.0,1.0
2023-03-14,138.51,138.8,136.22,137.64,1274008,136.259200316476,136.544487790968,134.006413017908,135.403337893003,1295052.72062471,0.0,1.0
2023-03-15,134.0,135.81,131.52,135.76,1619198,131.822488213182,133.603075553972,129.382788431326,133.55388805837,1645944.74691689,0.0,1.0
2023-03-16,135.84,136.48,132.92,133.29,1194654,133.632588051333,134.262187995038,130.76003830818,131.124025775635,1214387.91036257,0.0,1.0
2023-03-17,134.99,136.07,133.16,136.07,1856032,132.7964006261,133.858850531102,130.996138287069,133.858850531102,1886690.89296655,0.0,1.0
2023-03-20,138.54,138.58,134.99,136.24,1240690,136.288712813838,136.328062810319,132.7964006261,134.026088016149,1261184.35673235,0.0,1.0
2023-03-21,140.07,140.845,138.725,140.35,960360,137.793850179257,138.556256361087,136.470706547565,138.069300154628,976223.721341737,0.0,1.0
2023-03-22,138.46,141.6,138.23,139.98,1039297,136.210012820874,139.298987544676,135.983750341106,137.705312687173,1056464.64338301,0.0,1.0
2023-03-23,138.35,139.85,136.79,138.24,1271244,136.10180033055,137.577425198608,134.56715046777,135.993587840226,1292243.06344846,0.0,1.0
2023-03-24,139.32,139.37,135.85,136.77,1053874,137.056037745228,137.10522524083,133.642425550454,134.547475469529,1071282.43378035,0.0,1.0
2023-03-27,139.79,140.91,139.29,140.28,784276,137.518400203886,138.620200105369,137.026525247867,138.000437660785,797231.075095811,0.0,1.0
2023-03-28,141.14,141.22,139.37,139.95,673921,138.846462585138,138.925162578101,137.10522524083,137.675800189812,685053.174341233,0.0,1.0
2023-03-29,142.24,142.46,141.16,142.0,799206,139.928587488381,140.145012469029,138.866137583379,139.692487509491,812407.696529055,0.0,1.0
2023-03-30,142.83,143.9699,142.14,143.52,585238,140.508999936483,141.630376461216,139.830212497177,141.18778737579,594905.262849971,0.0,1.0
2023-03-31,145.33,145.51,143.07,143.51,1159745,142.96837471658,143.145449700747,140.745099915373,141.17794987667,1178902.26551239,0.0,1.0
2023-04-03,144.25,145.43,143.36,144.44,1104510,141.905924811578,143.066749707784,141.030387389864,142.092837294866,1122754.86532047,0.0,1.0
2023-04-04,139.06,144.13,138.92,144.06,964395,136.800262768098,141.787874822134,136.662537780412,141.719012328291,980325.373550922,0.0,1.0
2023-04-05,135.67,138.51,134.4,138.06,1605913,133.465350566287,136.259200316476,132.215988177997,135.816512856059,1632440.29844128,0.0,1.0
2023-04-06,135.25,136.45,134.5,135.24,1175833,133.05217560323,134.232675497677,132.314363169201,133.04233810411,1195256.01538634,0.0,1.0
2023-04-10,136.78,136.81,133.88,134.31,924272,134.557312968649,134.586825466011,131.704438223737,132.127450685914,939539.601162038,0.0,1.0
2023-04-11,137.02,137.7,136.67,137.05,1109404,134.793412947539,135.462362887725,134.449100478325,134.8229254449,1127729.70693428,0.0,1.0
2023-04-12,138.53,139.02,137.71,138.0,1232269,136.278875314717,136.760912771616,135.472200386845,135.757487861337,1252624.25431512,0.0,1.0
2023-04-13,138.45,138.58,135.96,138.55,1142152,136.200175321754,136.328062810319,133.750638040778,136.298550312958,1161018.65527293,0.0,1.0
2023-04-14,138.35,140.05,137.68,138.4,828105,136.10180033055,137.774175181016,135.442687889484,136.150987826152,841784.065102359,0.0,1.0
2023-04-17,139.22,139.495,138.02,138.67,999869,136.957662754024,137.228193979834,135.777162859577,136.416600302403,1016385.35136224,0.0,1.0
2023-04-18,139.25,140.34,138.71,139.89,839832,136.987175251385,138.059462655507,136.455950298884,137.61677519509,853704.777731137,0.0,1.0
2023-04-19,137.57,139.27,137.3,139.24,827020,135.33447539916,137.006850249626,135.06886292291,136.977337752265,840681.142513271,0.0,1.0
2023-04-20,137.97,137.98,136.3,136.83,888780,135.727975363976,135.737812863096,134.085113010871,134.606500464251,903461.326017439,0.0,1.0
2023-04-21,137.58,138.32,136.65,138.32,850357,135.34431289828,136.072287833189,134.429425480084,136.072287833189,864403.635104544,0.0,1.0
2023-04-24,137.72,138.265,137.21,137.52,642946,135.482037885966,136.018181588027,134.980325430826,135.285287903558,653566.513330194,0.0,1.0
2023-04-25,135.92,137.855,135.84,137.45,1064967,133.711288044296,135.614844124091,133.632588051333,135.216425409715,1082558.67367045,0.0,1.0
2023-04-26,133.74,135.99,133.12,134.56,1137389,131.566713236052,133.780150538139,130.956788290588,132.373388163924,1156176.97758461,0.0,1.0
2023-04-27,137.37,137.42,133.77,134.42,1393826,135.137725416752,135.186912912354,131.596225733413,132.235663176238,1416849.93608946,0.0,1.0
2023-04-28,137.93,138.3,136.64,136.89,1412938,135.688625367494,136.052612834948,134.419587980964,134.665525458974,1436277.63795364,0.0,1.0
2023-05-01,139.34,140.03,137.73,137.92,1509344,137.075712743468,137.754500182775,135.491875385086,135.678787868374,1534276.12193847,0.0,1.0
2023-05-02,145.6,146.37,140.81,141.23,2050784,143.233987192831,143.9914746251,138.521825114165,138.935000077222,2084659.90685586,0.0,1.0
2023-05-03,144.58,147.88,144.43,146.16,1026806,142.230562282551,145.476936992279,142.082999795745,143.784887143572,1043767.31060855,0.0,1.0
2023-05-04,142.92,144.795,142.4,144.5,1463039,140.597537428567,142.442068513639,140.085987474307,142.151862289588,1487206.23208807,0.0,1.0
2023-05-05,145.02,145.23,143.49,144.11,717564,142.663412243848,142.869999725376,141.158274878429,141.768199823893,729417.091903936,0.0,1.0
2023-05-08,145.02,145.61,143.95,145.47,630893,142.663412243848,143.243824691951,141.610799837967,143.106099704266,641314.415665432,0.0,1.0
2023-05-09,144.41,145.3,144.01,144.62,601276,142.063324797505,142.938862219219,141.669824832689,142.269912279033,611208.186798152,0.0,1.0
2023-05-10,144.68,146.3,142.72,145.67,756407,142.328937273755,143.922612131258,140.400787446159,143.302849686673,768901.720593257,0.0,1.0
2023-05-11,143.76,144.14,142.66,144.14,720796,141.423887354679,141.797712321254,140.341762451437,141.797712321254,732702.479745348,0.0,1.0
2023-05-12,145.42,145.51,143.985,145.03,957496,143.056912208664,143.145449700747,141.645231084888,142.673249742969,973312.412313952,0.0,1.0
2023-05-15,146.34,146.525,145.2,145.82,1012232,143.961962127739,144.143955861466,142.840487228015,143.450412173479,1028952.56976675,0.0,1.0
2023-05-16,144.56,146.0,143.85,145.7,1083896,142.21088728431,143.627487157646,141.512424846763,143.332362184034,1101800.35264633,0.0,1.0
2023-05-17,145.93,146.74,144.73,145.45,910398,143.558624663803,144.355462092555,142.378124769357,143.086424706025,925436.423280935,0.0,1.0
2023-05-18,147.79,148.28,145.44,146.27,856352,145.388399500195,145.870436957094,143.076587206904,143.893099633896,870497.663603692,0.0,1.0
2023-05-19,147.57,149.47,146.98,149.11,880500,145.171974519547,147.04109935242,144.591562071444,146.686949384086,895044.552710858,0.0,1.0
2023-05-22,147.93,148.97,147.2,147.85,730992,145.526124487881,146.549224396401,144.807987052092,145.447424494918,743066.902527218,0.0,1.0
2023-05-23,145.97,147.67,145.96,146.88,912019,143.597974660285,145.270349510751,143.588137161164,144.49318708024,927084.199794213,0.0,1.0
2023-05-24,144.26,145.64,143.73,145.44,952450,141.915762310699,143.273337189312,141.394374857318,143.076587206904,968183.059885811,0.0,1.0
2023-05-25,145.73,146.23,144.32,144.82,811865,143.361874681396,143.853749637415,141.974787305421,142.46666226144,825275.804414083,0.0,1.0
2023-05-26,148.22,148.34,145.99,146.06,725938,145.811411962372,145.929461951817,143.617649658526,143.686512152368,737929.417950954,0.0,1.0
2023-05-30,147.53,148.9,147.38,148.07,622912,145.132624523065,146.480361902558,144.985062036259,145.663849475566,633201.581394921,0.0,1.0
2023-05-31,145.07,147.12,144.61,146.88,1733160,142.71259973945,144.729287059129,142.260074779912,144.49318708024,1761789.22995611,0.0,1.0
2023-06-01,146.95,146.95,144.67,145.63,838176,144.562049574083,144.562049574083,142.319099774635,143.263499690192,852021.423069819,0.0,1.0
2023-06-02,150.68,151.195,147.86,148.4,821806,148.231436745987,148.738067950687,145.457261994038,145.988486946539,835381.014974561,0.0,1.0
2023-06-05,148.79,150.51,148.27,150.51,747500,146.372149412234,148.06419926094,145.860599457974,148.06419926094,759847.590177589,0.0,1.0
2023-06-06,149.29,150.26,148.23,148.65,1292823,146.864024368253,147.818261782931,145.821249461492,146.234424424549,1314178.51648985,0.0,1.0
2023-06-07,151.13,151.52,148.85,149.64,910206,148.674124206404,149.057786672099,146.431174406956,147.208336837467,925241.251726,0.0,1.0
2023-06-08,150.41,151.51,150.36,150.81,1198793,147.965824269737,149.047949172979,147.916636774135,148.359324234552,1218595.28049734,0.0,1.0
2023-06-09,150.29,150.92,149.25,149.95,774457,148.093711758302,148.714505147135,147.068909973561,147.758680405598,785942.503216887,0.25,1.0
2023-06-12,151.18,151.54,149.69,150.54,581075,148.97070559332,149.325444672653,147.502479959413,148.340058341172,589692.571771904,0.0,1.0
2023-06-13,153.47,153.71,151.135,151.18,1162132,151.227240292412,151.463733011967,148.926363208403,148.97070559332,1179366.8765967,0.0,1.0
2023-06-14,153.6,154.48,152.48,153.86,934878,151.355340515504,152.222480487208,150.251707824245,151.611540961689,948742.610012434,0.0,1.0
2023-06-15,156.7,156.91,153.28,153.41,1115921,154.410038143096,154.616969272707,151.04001688943,151.168117112523,1132470.54921357,0.0,1.0
2023-06-16,155.91,158.61,155.6701,158.61,1750309,153.631582941226,156.292126036225,153.395188760303,156.292126036225,1776266.77383386,0.0,1.0
2023-06-20,155.34,155.85,154.405,154.78,815795,153.069912732281,153.572459761337,152.148576512347,152.518096386652,827893.562085208,0.0,1.0
2023-06-21,156.57,156.97,153.91,154.87,820720,154.281937920003,154.676092452596,151.660810278263,152.606781156485,832891.601780559,0.0,1.0
2023-06-22,156.03,157.04,155.36,156.55,930307,153.749829301003,154.745069495799,153.089620458911,154.262230193374,944103.820276912,0.0,1.0
2023-06-23,156.06,157.11,154.35,154.75,1112362,153.779390890948,154.814046539003,152.094380264115,152.488534796708,1128858.76783778,0.0,1.0
2023-06-26,157.38,158.159,156.22,156.35,963005,155.080100848503,155.847716800727,153.937052703985,154.065152927077,977286.744532466,0.0,1.0
2023-06-27,159.58,159.86,157.2224,157.67,797862,157.247950777761,157.523858950576,154.924803962661,155.365862884632,809694.608611757,0.0,1.0
2023-06-28,158.78,159.59,158.33,159.41,653052,156.459641712577,157.257804641076,156.01621786341,157.08043510141,662737.019112481,0.0,1.0
2023-06-29,160.14,160.54,158.03,158.57,689015,157.799767123391,158.193921655983,155.720601963966,156.252710582965,699233.364607699,0.0,1.0
2023-06-30,161.88,162.69,160.35,161.19,1035481,159.514339340168,160.312502268668,158.006698253002,158.834422771446,1050837.59224015,0.0,1.0
2023-07-03,160.81,161.35,159.125,160.68,374740,158.459975965483,158.992084584483,156.799599996938,158.331875742391,380297.542220546,0.0,1.0
2023-07-05,158.45,159.6,157.6,157.93,789756,156.134464223188,157.267658504391,155.296885841429,155.622063330818,801468.393429921,0.0,1.0
2023-07-06,156.76,157.61,156.17,157.44,1061486,154.469161322985,155.306739704744,153.887783387411,155.139224028392,1077228.256662,0.0,1.0
2023-07-07,157.08,157.805,155.81,156.28,1090847,154.784484949059,155.498890039382,153.533044308078,153.996175883874,1107024.69188945,0.0,1.0
2023-07-10,157.52,158.91,156.9,157.27,1783836,155.21805493491,156.587741935669,154.607115409392,154.97170835204,1810290.99248687,0.0,1.0
2023-07-11,157.56,158.245,156.29,157.9,1064681,155.25747038817,155.932460025234,154.006029747188,155.592501740873,1080470.63977401,0.0,1.0
2023-07-12,157.51,158.69,157.14,158.61,1386615,155.208201071595,156.370956942743,154.843608128947,156.292126036225,1407179.04815644,0.0,1.0
2023-07-13,158.27,158.4325,156.705,157.78,909810,155.957094683521,156.117219962387,154.414965074753,155.474255381095,923302.841670691,0.0,1.0
2023-07-14,157.54,159.0,156.795,158.09,705823,155.23776266154,156.676426705502,154.503649844586,155.779725143855,716290.63388678,0.0,1.0
2023-07-17,157.9,158.5019,156.89,157.49,715118,155.592501740873,156.185605773792,154.597261546077,155.188493344966,725723.482408263,0.0,1.0
2023-07-18,158.87,159.3,157.74,157.74,812532,156.54832648241,156.972042604947,155.434839927836,155.434839927836,824582.170506335,0.0,1.0
2023-07-19,157.48,158.57,156.21,157.92,888972,155.178639481651,156.252710582965,153.92719884067,155.612209467503,902155.805899778,0.0,1.0
2023-07-20,158.09,158.42,156.82,158.11,723048,155.779725143855,156.104902633243,154.528284502873,155.799432870484,733771.087440573,0.0,1.0
2023-07-21,157.53,158.635,157.46,158.17,645017,155.227908798225,156.316760694512,155.158931755021,155.858556050373,654582.856888696,0.0,1.0
2023-07-24,158.23,158.8,157.51,158.05,616584,155.917679230262,156.479349439206,155.208201071595,155.740309690595,625728.184267793,0.0,1.0
2023-07-25,158.72,158.88,157.25,157.25,624959,156.400518532688,156.558180345725,154.95200062541,154.95200062541,634227.388825878,0.0,1.0
2023-07-26,158.76,159.44,157.29,157.87,686522,156.439933985947,157.109996691354,154.99141607867,155.562940150929,696703.392432975,0.0,1.0
2023-07-27,157.86,160.0,157.74,159.27,910110,155.553086287614,157.661813036984,155.434839927836,156.942481015002,923607.290789188,0.0,1.0
2023-07-28,158.25,159.3648,157.7425,158.82,805176,155.937386956892,157.035895639227,155.437303393665,156.499057165836,817117.078120748,0.0,1.0
2023-07-31,158.6,159.28,157.93,158.85,1365981,156.28227217291,156.952334878317,155.622063330818,156.52861875578,1386239.0377861,0.0,1.0
2023-08-01,159.45,164.7499,156.01,157.58,1518282,157.119850554669,162.342299572886,153.730121574374,155.277178114799,1540798.72177428,0.0,1.0
2023-08-02,158.69,161.43,158.39,160.77,1020717,156.370956942743,159.070915491002,156.075341043299,158.420560512224,1035854.63628844,0.0,1.0
2023-08-03,157.85,158.92,157.32,158.41,941302,155.543232424299,156.597595798984,155.020977668614,156.095048769928,955261.880469883,0.0,1.0
2023-08-04,156.57,158.73,156.16,158.39,606286,154.281937920003,156.410372396002,153.877929524096,156.075341043299,615277.460860132,0.0,1.0
2023-08-07,160.6,160.74,157.58,157.58,770094,158.253044835872,158.39099892228,155.277178114799,155.277178114799,781514.798203526,0.0,1.0
2023-08-08,160.5,160.76,158.15,160.01,969430,158.154506202724,158.410706648909,155.838848323743,157.671666900298,983807.029820312,0.0,1.0
2023-08-09,159.72,160.69,159.215,160.69,894226,157.385904864169,158.341729605706,156.888284766771,158.341729605706,907487.724795082,0.0,1.0
2023-08-10,158.92,161.01,158.48,159.63,721350,156.597595798984,158.657053231779,156.164025813132,157.297220094336,732047.905429872,0.0,1.0
2023-08-11,158.22,159.25,157.95,158.88,560420,155.907825366947,156.922773288373,155.641771057447,156.558180345725,568731.249963276,0.0,1.0
2023-08-14,158.12,158.69,157.6,158.25,456705,155.809286733799,156.370956942743,155.296885841429,155.937386956892,463478.115546337,0.0,1.0
2023-08-15,156.66,157.725,156.4,157.7,530043,154.370622689836,155.420059132864,154.114422243651,155.395424474577,537903.747054505,0.0,1.0
2023-08-16,156.04,157.82,155.9,156.52,633989,153.759683164318,155.513670834355,153.621729077911,154.232668603429,643391.307292687,0.0,1.0
2023-08-17,152.98,156.73,152.55,156.73,1285692,150.744400989986,154.43959973304,150.320684867449,154.43959973304,1304759.32020232,0.0,1.0
2023-08-18,154.45,154.88,152.52,152.56,1142328,152.192918897263,152.6166350198,150.291123277505,150.330538730764,1159269.17545421,0.0,1.0
2023-08-21,154.62,155.01,153.03,154.69,616753,152.360434573615,152.744735242893,150.79367030656,152.429411616819,625899.690604547,0.0,1.0
2023-08-22,154.69,155.84,154.0,155.42,501512,152.429411616819,153.562605898022,151.749495048097,153.1487436388,508949.621054891,0.0,1.0
2023-08-23,156.29,156.61,154.89,155.61,543730,154.006029747188,154.321353373262,152.626488883115,153.335967041781,551793.730670806,0.0,1.0
2023-08-24,154.87,157.515,154.8,156.36,567740,152.606781156485,155.213128003253,152.537804113282,154.075006790392,576159.808454643,0.0,1.0
2023-08-25,157.59,158.13,155.32,155.64,540078,155.287031978114,155.819140597114,153.050205005652,153.365528631726,548087.570068281,0.0,1.0
2023-08-28,158.51,159.4,157.82,157.82,418009,156.193587403077,157.070581238095,155.513670834355,155.513670834355,424208.238581597,0.0,1.0
2023-08-29,159.56,160.52,158.01,158.26,755288,157.228243051132,158.174213929354,155.700894237336,155.947240820206,766489.219375223,0.0,1.0
2023-08-30,160.29,160.58,159.32,159.97,513912,157.947575073113,158.233337109243,156.991750331576,157.632251447039,521533.517952834,0.0,1.0
2023-08-31,159.51,161.0525,159.51,160.25,735607,157.178973734558,158.698932150867,157.178973734558,157.908159619854,746516.34237132,0.0,1.0
2023-09-01,160.65,160.93,159.73,160.26,471290,158.302314152446,158.578222325261,157.395758727484,157.918013483169,478279.416857344,0.0,1.0
2023-09-05,157.12,160.77,157.07,160.77,774893,154.823900402318,158.420560512224,154.774631085744,158.420560512224,786384.969269106,0.0,1.0
2023-09-06,157.1,158.44,156.48,157.26,1641343,154.804192675688,156.124610359873,154.19325315017,154.961854488725,1665684.7650128,0.0,1.0
2023-09-07,156.64,157.91,155.34,156.97,1069540,154.350914963207,155.602355604188,153.069912732281,154.676092452596,1085401.70066329,0.0,1.0
2023-09-08,153.9,156.6152,153.56,156.13,1018925,151.650956414949,154.326477382186,151.315925062245,153.848367934151,1034036.0602206,0.0,1.0
2023-09-11,153.45,154.94,152.16,154.48,790226,151.207532565782,152.675758199689,149.936384198171,152.222480487208,801945.36371557,0.0,1.0
2023-09-12,151.66,154.01,151.36,152.79,939513,149.443691032431,151.759348911411,149.148075132986,150.557177587004,953446.348893235,0.0,1.0
2023-09-13,152.49,152.54,150.85,150.97,1395955,150.50790827043,150.557258361673,148.889225277687,149.007665496668,1414338.82376148,0.25,1.0
2023-09-14,152.86,153.8564,151.445,153.44,1151317,150.873098945623,151.856547563897,149.476491363469,151.445560004032,1166479.09965334,0.0,1.0
2023-09-15,151.63,152.7,150.57,151.77,1279650,149.659086701065,150.715178653648,148.61286476673,149.797266956543,1296502.1621946,0.0,1.0
2023-09-18,152.47,154.11,151.6,151.78,969525,150.488168233934,152.106851226677,149.629476646319,149.807136974791,982293.016685593,0.0,1.0
2023-09-19,152.66,153.16,151.46,152.05,1161593,150.675698580654,151.169199493076,149.491296390841,150.073627467499,1176890.42792179,0.0,1.0
2023-09-20,151.41,154.72,151.25,153.33,786783,149.441946299599,152.708922339832,149.284026007624,151.336989803299,797144.422832772,0.0,1.0
2023-09-21,151.03,151.57,149.635,151.01,1447732,149.066885606158,149.599866591574,147.690018060501,149.047145569662,1466797.69333671,0.0,1.0
2023-09-22,151.66,152.57,150.52,150.61,1681140,149.68869675581,150.586868416418,148.563514675488,148.652344839724,1703279.52561391,0.0,1.0
2023-09-25,152.51,153.4,151.06,151.06,1527482,150.527648306927,151.406079931038,149.096495660904,149.096495660904,1547597.94921529,0.0,1.0
2023-09-26,149.27,153.03,148.54,151.72,1519438,147.329762394433,151.040889255846,146.609251062297,149.747916865301,1539448.01494209,0.0,1.0
2023-09-27,148.86,150.26,148.0,150.09,1044975,146.925091646247,148.306894201029,146.076270076882,148.139103890805,1058736.64434752,0.0,1.0
2023-09-28,148.82,150.36,147.73,148.09,972345,146.885611573254,148.405594383513,145.809779584174,146.165100241118,985150.154260234,0.0,1.0
2023-09-29,147.76,149.92,147.57,149.83,964808,145.839389638919,147.971313580582,145.651859292199,147.882483416346,977513.896848867,0.0,1.0
2023-10-02,147.42,148.205,146.195,147.72,821322,145.503809018472,146.278605450975,144.294731783039,145.799909565926,832138.279106004,0.0,1.0
2023-10-03,147.96,148.56,146.6,146.6,934051,146.036790003888,146.628991098794,144.6944675221,144.6944675221,946351.847067582,0.0,1.0
2023-10-04,150.12,150.54,147.6425,148.23,1055918,148.168713945551,148.583254711985,145.7234169245,146.303280496596,1069823.75657422,0.0,1.0
2023-10-05,148.41,150.4478,147.7,150.07,883287,146.480940825068,148.492253143734,145.780169529429,148.119363854308,894919.318046639,0.0,1.0
2023-10-06,150.22,151.055,147.44,148.05,878432,148.267414128035,149.09156065178,145.523549054969,146.125620168124,890000.380839237,0.0,1.0
2023-10-09,151.32,151.465,149.2725,149.68,519079,149.353116135363,149.496231399966,147.332229898996,147.734433142619,525914.934435051,0.0,1.0
2023-10-10,151.28,152.695,151.1,151.73,548652,149.313636062369,150.710243644523,149.135975733898,149.757786883549,555877.391702728,0.0,1.0
2023-10-11,152.25,152.58,151.27,151.27,685706,150.271027832468,150.596738434666,149.303766044121,149.303766044121,694736.304168962,0.0,1.0
2023-10-12,151.12,152.635,150.27,152.25,733384,149.155715770394,150.651023535033,148.316764219277,150.271027832468,743042.192567444,0.0,1.0
2023-10-13,148.64,151.405,147.72,151.04,923933,146.707951244782,149.437011290475,145.799909565926,149.076755624407,936100.599556866,0.0,1.0
2023-10-16,150.47,151.12,149.55,149.85,608170,148.514164584246,149.155715770394,147.60612290539,147.902223452843,616179.205237285,0.0,1.0
2023-10-17,149.75,151.18,149.19,149.86,924252,147.803523270358,149.214935879885,147.250802248446,147.912093471091,936423.800580385,0.0,1.0
2023-10-18,143.96,148.41,143.93,148.41,933484,142.088782704513,146.480940825068,142.059172649768,146.480940825068,945777.380044595,0.0,1.0
2023-10-19,143.65,146.47,143.23,144.71,1935377,141.782812138811,144.566157284871,141.368271372377,142.829034073146,1960864.66233869,0.0,1.0
2023-10-20,141.57,144.63,141.43,143.91,1136651,139.729848343136,142.750073927158,139.591668087658,142.039432613271,1151619.95792651,0.0,1.0
2023-10-23,140.86,142.565,140.66,141.54,862607,139.029077047497,140.711915158856,138.831676682528,139.700238288391,873966.975832611,0.0,1.0
2023-10-24,140.97,142.27,140.32,142.27,745370,139.13764724823,140.420749620527,138.496096062081,140.420749620527,755186.040429016,0.0,1.0
2023-10-25,139.66,141.1,139.05,140.55,825927,137.844674857685,139.26595748546,137.24260374453,138.723106481796,836803.923975226,0.0,1.0
2023-10-26,139.84,141.91,139.69,141.4,810616,138.022335186156,140.065428963583,137.87428491243,139.562058032913,821291.288015898,0.0,1.0
2023-10-27,139.22,140.66,138.86,139.54,818696,137.410394054753,138.831676682528,137.05507339781,137.726234638703,829477.696385789,0.0,1.0
2023-10-30,140.12,140.625,138.6,140.25,1335585,138.298695697113,138.797131618659,136.79845292335,138.427005934342,1353173.7899384,0.0,1.0
2023-10-31,140.77,143.4051,136.89,136.89,1428608,138.940246883261,141.541095391907,135.110679802867,135.110679802867,1447421.84263549,0.0,1.0
2023-11-01,142.4,142.955,140.86,141.84,1284672,140.549059857757,141.096845870545,139.029077047497,139.996338835844,1301590.29868391,0.0,1.0
2023-11-02,143.7,143.97,141.265,143.41,1208928,141.832162230053,142.098652722761,139.428812786559,141.545931700849,1224848.79923229,0.0,1.0
2023-11-03,143.7,145.92,143.56,145.33,1034698,141.832162230053,144.023306281207,141.693981974575,143.440975204549,1048324.30290973,0.0,1.0
2023-11-06,143.46,143.9199,142.44,143.68,768570,141.595281792091,142.049203931337,140.58853993075,141.812422193557,778691.569411875,0.0,1.0
2023-11-07,146.5,146.65,141.6525,142.49,1858064,144.595767339616,144.743817613343,139.811275993686,140.637890021992,1882533.50017267,0.0,1.0
2023-11-08,147.9,148.67,146.52,147.15,1519373,145.977569894397,146.737561299527,144.615507376113,145.237318525765,1539382.15893417,0.0,1.0
2023-11-09,147.46,149.455,147.12,148.87,1403539,145.543289091466,147.51235773203,145.207708471019,146.934961664496,1422022.70013242,0.0,1.0
2023-11-10,150.8,151.25,148.35,148.8,1233572,148.839875186444,149.284026007624,146.421720715577,146.865871536757,1249817.34476046,0.0,1.0
2023-11-13,151.38,151.76,150.04,150.27,1193128,149.412336244854,149.787396938294,148.089753799563,148.316764219277,1208840.72345948,0.0,1.0
2023-11-14,154.73,155.2,152.4,153.32,1365195,152.718792358081,153.182683215757,150.419078106194,151.327119785051,1383173.73447213,0.0,1.0
2023-11-15,153.1,155.19,152.73,154.68,1471602,151.109979383585,153.172813197509,150.744788708393,152.669442266838,1490982.04578588,0.0,1.0
2023-11-16,153.97,154.81,153.1,153.58,1122539,151.968670971199,152.797752504068,151.109979383585,151.58374025951,1137322.11202108,0.0,1.0
2023-11-17,155.66,155.82,154.21,154.57,1107754,153.636704055185,153.79462434716,152.205551409162,152.560872066106,1122342.40314127,0.0,1.0
2023-11-20,154.81,155.85,154.19,155.85,696413,152.797752504068,153.824234401906,152.185811372665,153.824234401906,705584.308428422,0.0,1.0
2023-11-21,155.4,155.74,154.27,154.54,585379,153.380083580726,153.715664201173,152.264771518652,152.53126201136,593088.062519684,0.0,1.0
2023-11-22,155.65,156.06,154.96,155.61,494172,153.626834036937,154.031504785123,152.945802777795,153.587353963943,500679.925367116,0.0,1.0
2023-11-24,156.18,156.4,155.5,156.07,248528,154.149945004104,154.36708540557,153.47878376321,154.041374803371,251800.952890166,0.0,1.0
2023-11-27,154.06,154.9,153.58,154.9,813574,152.057501135435,152.886582668304,151.58374025951,152.886582668304,824288.242961211,0.0,1.0
2023-11-28,152.53,154.4,152.45,153.52,555095,150.547388343424,152.393081755882,150.468428197437,151.52452015002,562405.241842233,0.0,1.0
2023-11-29,152.88,154.08,152.43,153.68,710138,150.892838982119,152.077241171932,150.44868816094,151.682440441995,719490.057794361,0.0,1.0
2023-11-30,155.23,155.39,152.51,153.62,1477056,153.212293270502,153.370213562477,150.527648306927,151.623220332504,1496507.87143556,0.0,1.0
2023-12-01,157.05,157.365,154.81,155.55,690968,155.008636591718,155.319542166544,152.797752504068,153.528133854452,700067.60130292,0.0,1.0
2023-12-04,157.29,157.32,155.57,156.17,1394486,155.245517029681,155.275127084426,153.547873890949,154.140074985856,1412850.47798234,0.0,1.0
2023-12-05,155.5,156.96,155.31,156.96,657231,153.47878376321,154.919806427482,153.29125341649,154.919806427482,665886.306850563,0.0,1.0
2023-12-06,156.48,157.55,155.775,156.5,888897,154.446045551557,155.50213750414,153.750209265042,154.465785588054,900603.198115342,0.0,1.0
2023-12-07,155.91,156.295,154.69,156.21,1028486,154.130204967607,154.510809989174,152.924131912252,154.426780309088,1040362.2852101,0.25,1.0
2023-12-08,157.16,157.687,156.34,156.44,1256021,155.365935557111,155.886919573646,154.555296290396,154.654154737557,1270524.71091669,0.0,1.0
2023-12-11,157.73,159.39,157.63,157.97,1612406,155.929428705924,157.570478928785,155.830570258764,156.166688979109,1631025.01234482,0.0,1.0
2023-12-12,161.34,161.985,157.68,158.14,1358801,159.498218648411,160.135855632595,155.879999482344,156.334748339282,1374491.54728967,0.0,1.0
2023-12-13,161.49,162.08,159.61,161.8,1290801,159.646506319151,160.229771157397,157.787967512538,159.952967505348,1305706.32766171,0.0,1.0
2023-12-14,164.07,164.55,162.02,162.72,1443953,162.197054255887,162.671574802256,160.170456089101,160.862465219223,1460626.82702144,0.0,1.0
2023-12-15,163.13,164.55,162.395,163.17,1451256,161.26778485258,162.671574802256,160.541175265952,161.307328231444,1468014.15730001,0.0,1.0
2023-12-18,163.25,163.585,162.09,163.4,571683,161.386414989172,161.717590787159,160.239657002113,161.534702659913,578284.422243729,0.0,1.0
2023-12-19,163.39,164.16,162.785,163.98,661849,161.524816815197,162.286026858331,160.926723209877,162.108081653442,669491.600375712,0.0,1.0
2023-12-20,161.82,164.47,161.72,162.7,720332,159.97273919478,162.592488044528,159.87388074762,160.842693529791,728649.923897806,0.0,1.0
2023-12-21,163.69,163.79,162.07,162.64,500372,161.821392156678,161.920250603838,160.219885312681,160.783378461495,506149.969348289,0.0,1.0
2023-12-22,164.2,165.04,163.57,164.39,413591,162.325570237195,163.155981193342,161.702762020085,162.5134012868,418366.878987491,0.0,1.0
2023-12-26,164.9,165.26,164.32,164.49,576994,163.017579367317,163.373469777094,162.444200373787,162.61225973396,583656.750206142,0.0,1.0
2023-12-27,164.54,165.11,164.1,164.7,612417,162.66168895754,163.225182106354,162.226711790035,162.819862472997,619488.791895573,0.0,1.0
2023-12-28,165.12,165.417,164.265,164.58,501526,163.23506795107,163.528677539136,162.389828227849,162.701232336404,507317.29498727,0.0,1.0
2023-12-29,164.89,165.52,164.21,164.92,560768,163.007693522601,163.630501739711,162.335456081911,163.037351056749,567243.382946092,0.0,1.0
2024-01-02,162.87,164.575,161.95,163.76,798499,161.010752889963,162.696289414046,160.101255176089,161.89059306969,807719.545407499,0.0,1.0
2024-01-03,160.6,162.58,160.03,162.58,1033658,158.766666139425,160.724063393198,158.203172990611,160.724063393198,1045594.00809121,0.0,1.0
2024-01-04,160.48,161.81,160.35,161.14,697906,158.648036002832,159.962853350064,158.519520021524,159.30050175409,705964.963083443,0.0,1.0
2024-01-05,160.74,160.94,159.28,159.98,546383,158.905067965449,159.10278485977,157.461734636909,158.153743767031,552692.274352735,0.0,1.0
2024-01-08,161.88,162.06,159.93,160.85,638494,160.032054263076,160.209999467965,158.104314543451,159.013812257325,645866.912075551,0.0,1.0
2024-01-09,163.0,163.2,160.11,161.4,822369,161.139268871272,161.336985765592,158.282259748339,159.557533716707,831865.180591606,0.0,1.0
2024-01-10,163.68,163.84,162.11,163.2,638304,161.811506311962,161.969679827418,160.259428691545,161.336985765592,645674.718079529,0.0,1.0
2024-01-11,163.93,165.49,162.85,165.0,631879,162.058652429862,163.600844205563,160.990981200531,163.116437814477,639175.526372037,0.0,1.0
2024-01-12,163.44,165.0,162.78,164.92,800983,161.574246038777,163.116437814477,160.921780287519,163.037351056749,810232.229018612,0.0,1.0
2024-01-16,163.61,163.765,161.44,163.21,1040683,161.742305398949,161.895535992048,159.597077095571,161.346871610308,1052700.12820719,0.0,1.0
2024-01-17,160.07,163.46,159.99,162.65,1011451,158.242716369475,161.594017728209,158.163629611747,160.793264306211,1023130.57614594,0.0,1.0
2024-01-18,162.31,162.46,160.0,160.3,1013849,160.457145585866,160.605433256606,158.173515456463,158.470090797944,1025556.26668517,0.0,1.0
2024-01-19,162.03,162.915,161.47,162.59,1304394,160.180341933817,161.055239191185,159.626734629719,160.733949237914,1319456.29075586,0.0,1.0
2024-01-22,163.16,163.95,162.29,162.78,1300394,161.297442386728,162.078424119294,160.437373896434,160.921780287519,1315410.10136598,0.0,1.0
2024-01-23,165.12,165.26,162.43,163.64,970307,163.23506795107,163.373469777094,160.575775722458,161.771962933098,981511.472081632,0.0,1.0
2024-01-24,162.74,166.65,162.5,166.36,800828,160.882236908655,164.747602192622,160.64497663547,164.460912695857,810075.439179754,0.0,1.0
2024-01-25,164.12,164.52,163.15,164.06,584690,162.246483479467,162.641917268108,161.287556542012,162.187168411171,591441.61859227,0.0,1.0
2024-01-26,163.52,164.97,163.32,164.66,426887,161.653332796505,163.086780280329,161.455615902185,162.780319094132,431816.412519453,0.0,1.0
2024-01-29,165.33,165.37,162.71,162.77,982169,163.442670690106,163.482214068971,160.852579374507,160.911894442803,993510.446717326,0.0,1.0
2024-01-30,165.87,166.64,164.51,165.14,855611,163.976506304772,164.737716347906,162.632031423392,163.254839640502,865491.037516207,0.0,1.0
2024-01-31,162.05,165.76,161.93,165.76,1043907,160.200113623249,163.867762012896,160.081483486657,163.867762012896,1055961.35685543,0.0,1.0
2024-02-01,165.87,165.9,162.36,163.51,1206791,163.976506304772,164.00616383892,160.506574809446,161.643446951789,1220726.23500074,0.0,1.0
2024-02-02,167.44,168.54,164.66,165.35,1300996,165.528583925189,166.616026843952,162.780319094132,163.462442379538,1316019.05286916,0.0,1.0
2024-02-05,166.99,167.58,164.78,166.09,1396374,165.083720912967,165.666985751213,162.898949230725,164.193994888525,1412498.41577616,0.0,1.0
2024-02-06,166.08,167.96,163.79,167.96,1559284,164.184109043809,166.042647850422,161.920250603838,166.042647850422,1577289.5941525,0.0,1.0
2024-02-07,166.73,168.635,166.12,166.67,1098415,164.82668895035,166.709942368754,164.223652422673,164.767373882054,1111098.77967133,0.0,1.0
2024-02-08,166.3,167.83,165.55,167.6,976437,164.401597627561,165.914131869114,163.660159273859,165.686757440645,987712.257321627,0.0,1.0
2024-02-09,168.5,168.605,166.41,166.41,814739,166.576483465088,166.680284834606,164.510341919438,164.510341919438,824147.074330409,0.0,1.0
2024-02-12,168.42,169.3,167.63,168.8,882241,166.497396707359,167.36735104237,165.716414974793,166.873058806568,892428.543379337,0.0,1.0
2024-02-13,168.04,168.13,164.62,166.44,1969340,166.12173460815,166.210707210595,162.740775715268,164.539999453586,1992080.6532667,0.0,1.0
2024-02-14,173.41,173.79,168.5,168.79,2079256,171.430433220658,171.806095319867,166.576483465088,166.863172961852,2103265.89151121,0.0,1.0
2024-02-15,173.74,174.9405,171.35,174.21,1525977,171.756666096287,172.943461754446,169.393949209156,172.22130079794,1543597.98665032,0.0,1.0
2024-02-16,173.89,175.0,173.32,173.65,1016386,171.904953767027,173.002282530506,171.341460618214,171.667693493843,1028122.56230571,0.0,1.0
2024-02-20,174.81,175.365,172.51,172.99,1311749,172.814451480902,173.363115862641,170.540707196215,171.015227742585,1326896.22149651,0.0,1.0
2024-02-21,174.8,175.655,173.24,174.75,847001,172.804565636186,173.649805359406,171.262373860485,172.755136412606,856781.614854489,0.0,1.0
2024-02-22,178.21,178.67,176.2783,176.4,835298,176.175638684352,176.630387541289,174.265990060556,174.38630079075,844943.476247046,0.0,1.0
2024-02-23,178.2,179.23,177.03,178.79,964726,176.165752839636,177.183994845387,175.00910900786,176.749017677881,975866.026335401,0.0,1.0
2024-02-26,178.89,180.12,177.77,178.28,1163478,176.847876125042,178.063835025113,175.740661516846,176.244839597364,1176913.08473977,0.0,1.0
2024-02-27,177.77,179.54,176.69,179.28,781052,175.740661516846,177.490456031584,174.672990287515,177.233424068967,790071.078836189,0.0,1.0
2024-02-28,178.72,179.67,177.31,178.0,544759,176.679816764869,177.618972012892,175.285912659909,175.968035945315,551049.521460444,0.0,1.0
2024-02-29,180.18,180.74,178.24,178.81,1819626,178.123150093409,178.676757397507,176.2052962185,176.768789367313,1840637.85368756,0.0,1.0
2024-03-01,180.68,181.41,179.54,180.11,1534781,178.617442329211,179.339108993481,177.490456031584,178.053949180397,1552503.64949745,0.0,1.0
2024-03-04,181.1,182.17,180.68,181.12,850172,179.032647807284,180.090433191899,178.617442329211,179.052419496716,859989.231493318,0.0,1.0
2024-03-05,179.45,180.845,178.4101,180.67,629974,177.401483429139,178.780558767025,176.373454437119,178.607556484495,637248.528675106,0.0,1.0
2024-03-06,180.36,181.28,179.585,180.17,819831,178.301095298298,179.210593012173,177.534942332806,178.113264248693,829297.873423728,0.0,1.0
2024-03-07,181.58,182.21,180.72,181.37,620375,179.783972005702,180.407740605568,178.932478361441,179.57604913908,626572.498333874,0.28,1.0
2024-03-08,181.44,182.72,181.09,181.79,648139,179.645356761288,180.912696138792,179.298818650251,179.991894872324,654613.858549454,0.0,1.0
2024-03-11,180.86,181.31,178.92,180.8,582312,179.071093605856,179.51664260576,177.150282361825,179.011687072535,588129.251903759,0.0,1.0
2024-03-12,181.83,182.35,180.33,180.91,600800,180.031499227871,180.546355849982,178.546335894858,179.12059905029,606801.945595795,0.0,1.0
2024-03-13,181.53,182.22,180.66,181.82,1094054,179.734466561268,180.417641694455,178.873071828121,180.021598138984,1104983.51495816,0.0,1.0
2024-03-14,181.62,182.38,180.81,182.07,650343,179.823576361249,180.576059116643,179.021588161422,180.269125361153,656839.876339225,0.0,1.0
2024-03-15,181.52,182.97,180.34,180.34,1255205,179.724565472382,181.160223360961,178.556236983745,178.556236983745,1267744.40100128,0.0,1.0
2024-03-18,182.08,183.71,182.0,182.33,699814,180.27902645004,181.892903938581,180.199817738946,180.526553672209,706805.087808215,0.0,1.0
2024-03-19,181.93,182.82,181.43,181.8,963687,180.130510116739,181.01170702766,179.635455672401,180.001795961211,973314.158697359,0.0,1.0
2024-03-20,184.2,184.21,181.4,182.27,1022018,182.378057294032,182.387958382919,179.605752405741,180.467147138888,1032227.88088203,0.0,1.0
2024-03-21,184.91,186.325,182.73,184.56,1051610,183.081034604992,184.482038682468,180.922597227679,182.734496493955,1062115.50267642,0.0,1.0
2024-03-22,183.15,185.83,182.76,185.03,780317,181.338442960923,183.991934782573,180.952300494339,183.199847671633,788112.306560375,0.0,1.0
2024-03-25,182.76,183.38,182.4,183.15,652718,180.952300494339,181.566168005318,180.595861294416,181.338442960923,659238.602405787,0.0,1.0
2024-03-26,181.67,183.25,181.53,182.0,752368,179.873081805683,181.43745384979,179.734466561268,180.199817738946,759884.098209083,0.0,1.0
2024-03-27,183.72,184.22,181.7897,182.17,670828,181.902805027468,182.397859471806,179.991597839658,180.368136250021,677529.519907017,0.0,1.0
2024-03-28,182.9,183.89,182.56,183.51,1043545,181.090915738754,182.071123538543,180.754278716604,181.694882160846,1053969.93394934,0.0,1.0
2024-04-01,180.46,183.0,180.31,182.99,730097,178.675050050386,181.189926627622,178.526533717084,181.180025538735,737390.612639234,0.0,1.0
2024-04-02,180.37,181.52,179.79,180.73,910537,178.585940250405,179.724565472382,178.011677094973,178.942379450328,919633.194302526,0.0,1.0
2024-04-03,181.11,182.5,180.38,180.38,683488,179.318620828025,180.694872183284,178.595841339292,178.595841339292,690315.992329191,0.0,1.0
2024-04-04,179.34,182.85,179.0,182.36,832688,177.566128095069,181.04141029432,177.229491072919,180.556256938869,841006.488805378,0.0,1.0
2024-04-05,182.22,182.655,179.79,180.64,710823,180.417641694455,180.848339061028,178.011677094973,178.853269650347,717924.066867907,0.0,1.0
2024-04-08,180.92,182.99,180.75,182.36,651433,179.130500139176,181.180025538735,178.962181628102,180.556256938869,657940.765355037,0.0,1.0
2024-04-09,181.18,181.555,178.815,181.2,747159,179.387928450232,179.759219283485,177.046320928514,179.407730628006,754623.060701412,0.0,1.0
2024-04-10,179.75,181.69,178.04,178.96,1376022,177.972072739426,179.892883983457,176.278986539791,177.189886717372,1389768.35349969,0.0,1.0
2024-04-11,180.5,181.35,178.585,179.97,845037,178.714654405933,179.556246961307,176.818595884119,178.189896694935,853478.854361572,0.0,1.0
2024-04-12,179.71,180.105,178.12,178.63,826319,177.932468383879,178.323561394906,176.358195250885,176.863150784109,834573.862987303,0.0,1.0
2024-04-15,179.04,182.805,178.55,182.34,919413,177.269095428466,180.99685539433,176.783942073015,180.536454761096,928597.86485697,0.0,1.0
2024-04-16,179.09,180.54,178.0,178.83,896166,177.3186008729,178.75425876148,176.239382184244,177.061172561845,905118.629122506,0.0,1.0
2024-04-17,178.05,180.03,177.24,179.45,900870,176.288887628678,178.249303228255,175.48689942885,177.675040072823,909869.621719178,0.0,1.0
2024-04-18,177.27,179.6,176.71,179.21,629044,175.516602695511,177.823556406125,174.962141717852,177.437413939541,635328.100974302,0.0,1.0
2024-04-19,177.7,178.73,176.77,178.14,806643,175.942349517641,176.962161672977,175.021548251173,176.377997428658,814701.301267026,0.0,1.0
2024-04-22,177.86,179.33,177.22,178.52,642997,176.100766939829,177.556227006182,175.467097251077,176.754238806355,649420.490366611,0.0,1.0
2024-04-23,179.85,180.41,178.58,179.1,600975,178.071083628294,178.625544605952,176.813645339676,177.328501961787,606978.693832277,0.0,1.0
2024-04-24,178.22,181.14,177.04,180.68,867347,176.457206139752,179.348324094685,175.288877651115,178.892874005894,876011.729538411,0.0,1.0
2024-04-25,177.93,178.78,176.37,177.13,998698,176.170074562037,177.011667117411,174.625504695703,175.377987451096,1008674.9158832,0.0,1.0
2024-04-26,177.51,179.01,177.45,178.16,637924,175.754228828793,177.239392161806,175.694822295472,176.397799606432,644296.811488434,0.0,1.0
2024-04-29,177.69,178.46,176.875,177.81,701507,175.932448428754,176.694832273035,175.125509684484,176.051261495396,708515.000747454,0.0,1.0
2024-04-30,174.66,178.075,174.38,177.69,1138334,172.932418496068,176.313640350895,172.655188007238,175.932448428754,1149705.86873809,0.0,1.0
2024-05-01,173.98,176.22,173.564,174.22,1267970,172.259144451768,174.476988362401,171.847259154079,172.49677058505,1280636.92236535,0.0,1.0
2024-05-02,163.34,171.125,161.96,170.0,2896067,161.724385876261,169.4323835746,160.358035609888,168.31851107484,2924998.48564543,0.0,1.0
2024-05-03,166.56,166.88,162.78,163.7,2065100,164.912536497796,165.229371342172,161.169924898602,162.080825076184,2085730.18949713,0.0,1.0
2024-05-06,168.05,169.23,166.92,167.0,1468645,166.387798741922,167.556127230559,165.268975697719,165.348184408813,1483316.65011574,0.0,1.0
2024-05-07,169.58,169.91,168.21,168.21,1008450,167.902665341596,168.229401274859,166.54621616411,166.54621616411,1018524.33760998,0.0,1.0
2024-05-08,169.14,169.84,168.3,169.19,988200,167.467017430579,168.160093652652,166.635325964091,167.516522875012,998072.04167404,0.0,1.0
2024-05-09,169.9,171.27,168.86,169.28,1266278,168.219500185972,169.575949363458,167.18978694175,167.605632674993,1278928.01941603,0.0,1.0
2024-05-10,170.8,171.57,170.39,171.01,1193660,169.11059818578,169.87298203006,168.704653541423,169.318521052402,1205584.57120485,0.0,1.0
2024-05-13,170.1,171.56,169.8,171.26,826734,168.417521963707,169.863080941173,168.120489297105,169.566048274571,834993.00880525,0.0,1.0
2024-05-14,168.53,170.95,168.3,170.0,1400220,166.863051008487,169.259114519081,166.635325964091,168.31851107484,1414208.0896507,0.0,1.0
2024-05-15,169.63,170.975,169.21,169.53,1137072,167.95217078603,169.283867241298,167.536325052786,167.853159897162,1148431.26145556,0.0,1.0
2024-05-16,167.91,170.075,167.82,169.2,978244,166.249183497508,168.39276924149,166.160073697527,167.526423963899,988016.582003016,0.0,1.0
2024-05-17,166.8,168.33,166.27,168.33,1678589,165.150162631078,166.665029230752,164.62540492008,166.665029230752,1695357.97446022,0.0,1.0
2024-05-20,168.6,169.5437,166.66,167.08,959851,166.932358630694,167.866724388937,165.011547386663,165.427393119907,969439.837353643,0.0,1.0
2024-05-21,169.13,169.39,167.36,168.14,1044344,167.457116341692,167.714544652748,165.704623608736,166.476908541903,1054776.91589763,0.0,1.0
2024-05-22,174.13,174.47,170.55,171.3,1785536,172.40766078507,172.744297807219,168.863070963611,169.605652630118,1803373.36672991,0.0,1.0
2024-05-23,172.72,176.055,172.62,175.38,1480440,171.011607252037,174.31362039577,170.91259636317,173.645296895914,1495229.48125472,0.0,1.0
2024-05-24,173.66,173.865,172.6637,173.28,1030677,171.942309607392,172.145281929571,170.955864121605,171.566068229695,1040973.38362323,0.0,1.0
2024-05-28,168.31,174.415,168.21,173.7,1211820,166.645227052978,172.689841818342,166.54621616411,171.981913962939,1223925.98820222,0.0,1.0
2024-05-29,166.71,168.59,166.19,167.15,1281785,165.061052831097,166.922457541807,164.546196208986,165.496700742114,1294589.93314831,0.0,1.0
2024-05-30,167.69,168.24,166.24,166.64,1036828,166.031359541999,166.575919430771,164.59570165342,164.99174520889,1047185.83163814,0.0,1.0
2024-05-31,169.58,169.97,166.085,167.94,2005817,167.902665341596,168.288807808179,164.442234775675,166.278886764168,2025854.95690599,0.0,1.0
2024-06-03,166.21,170.26,164.83,170.0,1301902,164.565998386759,168.575939385895,163.199648120387,168.31851107484,1314907.90042453,0.0,1.0
2024-06-04,166.87,166.94,164.51,165.81,970654,165.219470253285,165.288777875493,162.882813276011,164.169954831289,980350.75848925,0.0,1.0
2024-06-05,168.65,168.71,166.99,167.595,875625,166.981864075128,167.041270608448,165.338283319926,165.937299197575,884372.426119036,0.0,1.0
2024-06-06,168.69,169.175,167.48,168.72,1222066,167.021468430675,167.501671241682,165.823436675377,167.051171697335,1234274.34495085,0.0,1.0
2024-06-07,170.0,170.5,168.22,168.79,1265385,168.31851107484,168.813565519177,166.556117252997,167.120479319542,1278026.098415,0.0,1.0
2024-06-10,173.0,173.42,169.78,169.78,1677445,171.288837740866,171.70468347411,168.100687119331,168.100687119331,1694202.54598858,0.0,1.0
2024-06-11,172.53,172.63,171.32,172.25,1315220,170.823486563189,170.922497452056,169.625454807891,170.54625607436,1328358.94621588,0.0,1.0
2024-06-12,173.71,176.06,173.18,174.21,1171987,171.991815051826,174.318570940213,171.467057340828,172.486869496164,1183695.05960882,0.0,1.0
2024-06-13,173.92,174.86,172.53,174.27,811129,172.199737918448,173.130440273803,170.823486563189,172.546276029484,819232.116060537,0.0,1.0
2024-06-14,167.02,172.045,164.54,171.82,1875898,165.645217075416,170.628855057717,163.185630568728,170.40570708836,1891467.13374376,0.28,1.0
2024-06-17,168.52,169.03,165.79,166.24,1486898,167.132870204461,167.638672268336,164.425341509599,164.871637448312,1499238.6037137,0.0,1.0
2024-06-18,170.9,171.09,167.58,168.35,1660935,169.493279835879,169.681715898892,166.200607576926,166.964269516502,1674720.03476985,0.0,1.0
2024-06-20,168.52,170.75,168.3,170.44,1248370,167.132870204461,169.344514522975,166.914681078868,169.037066209639,1258730.9255363,0.0,1.0
2024-06-21,168.67,169.7425,166.35,169.08,1601078,167.281635517365,168.345307504633,164.980732011109,167.688260705971,1614366.24782382,0.0,1.0
2024-06-24,171.46,172.0,168.79,169.57,1132763,170.048670337389,170.584225463846,167.400647767689,168.174227394792,1142164.43794971,0.0,1.0
2024-06-25,168.72,171.23,167.69,170.96,687930,167.331223955,169.820563524269,166.309702139723,169.552785961041,693639.518415366,0.0,1.0
2024-06-26,166.58,168.0,166.41,168.0,761520,165.208838824229,166.617150453059,165.040238136271,166.617150453059,767840.283260898,0.0,1.0
2024-06-27,166.47,167.95,165.9,166.57,1169250,165.099744261433,166.567562015424,164.534436072395,165.198921136702,1178954.26410705,0.0,1.0
2024-06-28,166.71,167.88,165.68,166.81,1750032,165.33776876208,166.498138202735,164.316246946802,165.436945637349,1764556.50093974,0.0,1.0
2024-07-01,165.57,168.09,165.2,168.06,953258,164.207152384005,166.706409640801,163.840197945508,166.67665657822,961169.624882758,0.0,1.0
2024-07-02,166.1,166.51,164.72,165.36,705688,164.732789822935,165.13941501154,163.364148944213,163.998880945939,711544.902056171,0.0,1.0
2024-07-03,166.3,167.5,166.11,166.62,531345,164.931143573474,166.12126607671,164.742707510462,165.248509574337,535754.931333729,0.0,1.0
2024-07-05,165.65,166.83,164.4,166.4,787832,164.286493884221,165.456781012403,163.04678294335,165.030320448744,794370.661364113,0.0,1.0
2024-07-08,164.5,167.49,164.39,166.55,1903703,163.14595981862,166.111348389183,163.036865255823,165.179085761648,1919502.90309462,0.0,1.0
2024-07-09,164.13,165.61,163.89,165.01,1492691,162.779005380122,164.246823134113,162.540980879475,163.651761882495,1505079.68308251,0.0,1.0
2024-07-10,165.87,166.18,163.93,164.14,847617,164.504683009814,164.81213132315,162.580651629583,162.788923067649,854651.850741614,0.0,1.0
2024-07-11,169.32,170.77,166.07,166.47,1099898,167.926285206618,169.364349898029,164.703036760354,165.099744261433,1109026.67280977,0.0,1.0
2024-07-12,169.52,172.13,169.06,170.63,874055,168.124638957158,170.713155401696,167.668425330917,169.225502272651,881309.274589771,0.0,1.0
2024-07-15,172.11,172.97,169.12,169.6,1259190,170.693320026642,171.546241153962,167.727931456079,168.203980457373,1269640.72680861,0.0,1.0
2024-07-16,176.01,177.04,172.51,173.03,1505481,174.56121816216,175.582739977437,171.090027527721,171.605747279123,1517975.83449403,0.0,1.0
2024-07-17,175.03,177.37,174.89,175.8,1060169,173.589284784517,175.910023665827,173.450437159139,174.352946724093,1068967.93946899,0.0,1.0
2024-07-18,171.73,175.52,171.57,174.15,1031432,170.316447900618,174.075251473338,170.157764900186,172.716528282144,1039992.43492535,0.0,1.0
2024-07-19,169.16,173.02,169.12,173.02,886993,167.767602206187,171.595829591596,167.727931456079,171.595829591596,894354.654336632,0.0,1.0
2024-07-22,172.97,173.11,169.51,170.83,782659,171.546241153962,171.685088779339,168.114721269631,169.42385602319,789154.727724405,0.0,1.0
2024-07-23,171.87,173.43,171.71,172.16,814102,170.455295525995,172.002454780202,170.296612525564,170.742908464277,820858.69088568,0.0,1.0
2024-07-24,166.95,171.225,166.88,171.14,924979,165.575793262727,169.815604680506,165.506369450038,169.731304336526,932655.921539002,0.0,1.0
2024-07-25,168.52,171.61,166.56,167.29,725679,167.132870204461,170.197435650294,165.189003449175,165.912994638644,731701.818621289,0.0,1.0
2024-07-26,172.27,174.03,169.925,170.62,864601,170.852003027074,172.59751603182,168.526305302,169.215584585124,871776.810520609,0.0,1.0
2024-07-29,171.9,173.22,171.56,172.17,882768,170.485048588576,171.794183342136,170.147847212659,170.752826151804,890094.588682708,0.0,1.0
2024-07-30,172.35,174.57,170.9623,172.73,878335,170.93134452729,173.133071158276,169.555067029172,171.308216653314,885624.796719664,0.0,1.0
2024-07-31,173.48,175.97,173.12,174.55,1143920,172.052043217837,174.521547412052,171.695006466866,173.113235783222,1153414.03617476,0.0,1.0
2024-08-01,159.13,167.0,156.54,165.0,4505942,157.820161616638,165.625381700362,155.251480547154,163.641844194968,4543339.34977043,0.0,1.0
2024-08-02,152.74,157.65,150.46,157.65,4082230,151.482759286906,156.352343862647,149.221526530757,156.352343862647,4116110.72530745,0.0,1.0
2024-08-05,154.69,156.65,149.03,150.5,3114081,153.416708354664,155.36057510995,147.803297214401,149.261197280865,3139926.51163119,0.0,1.0
2024-08-06,156.98,159.61,155.12,155.21,1820452,155.68785879834,158.296210617933,153.843168918324,153.932428106067,1835560.95617038,0.0,1.0
2024-08-07,156.83,160.25,156.24,158.3,2319267,155.539093485436,158.930942619659,154.953949921344,156.9969935519,2338515.90271778,0.0,1.0
2024-08-08,158.85,159.32,156.09,157.7,1666832,157.542466365883,158.008597679651,154.80518460844,156.401932300282,1680665.97729321,0.0,1.0
2024-08-09,159.52,160.89,156.98,158.82,1812809,158.20695143019,159.565674621384,155.68785879834,157.512713303302,1827854.52260992,0.0,1.0
2024-08-12,160.76,162.57,159.94,160.78,2157291,159.436744683534,161.231846125915,158.623494306323,159.456580058588,2175195.5726917,0.0,1.0
2024-08-13,161.31,162.18,158.87,160.63,1282242,159.982217497517,160.845056312363,157.562301740937,159.307814745683,1292884.04833625,0.0,1.0
2024-08-14,161.48,162.96,160.77,161.16,1008089,160.150818185476,161.618635939467,159.446662371061,159.833452184613,1016455.69822486,0.0,1.0
2024-08-15,163.15,166.32,162.46,163.83,879871,161.807072002479,164.950978948528,161.122751563118,162.481474754313,887173.544848526,0.0,1.0
2024-08-16,162.69,163.54,161.74,162.5,1039517,161.350858376239,162.193861816031,160.408678061177,161.162422313226,1048144.53689268,0.0,1.0
2024-08-19,164.67,164.81,162.72,162.95,938911,163.314560506578,163.453408131956,161.38061143882,161.60871825194,946703.551051546,0.0,1.0
2024-08-20,164.86,165.86,164.39,164.84,1031468,163.502996569591,164.494765322287,163.036865255823,163.483161194537,1040028.73370962,0.0,1.0
2024-08-21,165.89,166.82,164.65,164.89,791365,164.524518384868,165.446863324876,163.294725131524,163.532749632172,797932.983720403,0.0,1.0
2024-08-22,165.22,167.37,164.96,165.95,1060784,163.860033320562,165.99233613886,163.60217344486,164.58402451003,1069588.04370026,0.0,1.0
2024-08-23,167.39,167.91,165.51,165.92,999349,166.012171513914,166.527891265316,164.147646258844,164.554271447449,1007643.16004372,0.0,1.0
2024-08-26,168.32,169.58,166.85,168.18,635050,166.934516453922,168.184145082319,165.476616387457,166.795668828544,640320.637520789,0.0,1.0
2024-08-27,167.98,168.465,167.19,168.07,686295,166.597315078005,167.078322923063,165.813817763374,166.686574265747,691990.948629762,0.0,1.0
2024-08-28,168.59,170.86,167.5,169.0,831508,167.20229401715,169.453609085771,166.12126607671,167.608919205755,838409.153080288,0.0,1.0
2024-08-29,169.38,170.87,168.73,169.77,856335,167.98579133178,169.463526773298,167.341141642527,168.372581145332,863442.206332363,0.0,1.0
2024-08-30,171.05,171.37,168.9,169.97,1235645,169.642045148784,169.959411149647,167.509742330486,168.570934895871,1245900.31359637,0.0,1.0
2024-09-03,166.68,171.11,165.97,170.26,1152597,165.308015699499,169.701551273946,164.603859885084,168.858547834153,1162163.05148343,0.0,1.0
2024-09-04,167.49,168.2,165.26,166.21,1103690,166.111348389183,166.815504203598,163.899704070669,164.841884385731,1112850.14475289,0.0,1.0
2024-09-05,165.15,167.72,164.465,166.88,1002139,163.790609507873,166.339455202303,163.111247912275,165.506369450038,1010456.31582465,0.0,1.0
2024-09-06,163.64,166.99,163.22,165.43,835941,162.293038691301,165.615464012835,161.876495815168,164.068304758628,842878.945043329,0.0,1.0
2024-09-09,164.3,165.5,163.5,165.19,1321587,162.94760606808,164.137728571317,162.154191065923,163.830280257981,1332555.59464482,0.0,1.0
2024-09-10,164.94,165.25,163.33,165.25,797897,163.582338069806,163.889786383142,161.985590377965,163.889786383142,804519.196466306,0.0,1.0
2024-09-11,165.26,165.52,162.25,164.83,1553355,163.899704070669,164.157563946371,160.914480125052,163.47324350701,1566247.16777594,0.0,1.0
2024-09-12,166.89,167.84,163.8925,165.19,1106541,165.516287137565,166.458467452627,162.543460301357,163.830280257981,1115724.80680717,0.0,1.0
2024-09-13,167.51,169.08,167.1,167.64,920579,166.131183764237,167.688260705971,165.724558575631,166.260113702088,928219.403461543,0.0,1.0
2024-09-16,168.35,169.54,167.41,168.64,839640,167.241964767258,168.424132501579,166.30815159897,167.530056063857,845202.902254313,0.28,1.0
2024-09-17,168.57,170.88,168.27,168.91,853107,167.460516785367,169.755312975521,167.162491306127,167.798278995174,858759.125736594,0.0,1.0
2024-09-18,169.43,171.55,168.09,169.5,1211442,168.314856492524,170.420903212492,166.983676018582,168.384395771014,1219468.21770375,0.0,1.0
2024-09-19,172.25,172.7,169.93,172.7,866425,171.116295997387,171.563334216248,168.811565624592,171.563334216248,872165.362042894,0.0,1.0
2024-09-20,171.1,171.39,170.02,171.27,1237497,169.973864993631,170.26195629023,168.900973268364,170.142746098534,1245695.84099258,0.0,1.0
2024-09-23,171.09,172.75,170.47,171.51,641788,169.96393081099,171.613005129455,169.348011487225,170.381166481927,646040.06506597,0.0,1.0
2024-09-24,170.54,171.69,169.82,171.69,1408886,169.417550765715,170.559981769471,168.702289615537,170.559981769471,1418220.3517525,0.0,1.0
2024-09-25,171.25,172.76,170.92,171.73,1672425,170.122877733251,171.622939312096,169.795049706086,170.599718500036,1683505.38778843,0.0,1.0
2024-09-26,171.97,173.5,170.78,173.0,1789097,170.838138883429,172.358068827557,169.655971149107,171.861359695489,1800950.37970379,0.0,1.0
2024-09-27,172.07,173.87,171.31,172.56,1183353,170.937480709843,172.725633585287,170.182482829099,171.424255659269,1191193.11846904,0.0,1.0
2024-09-30,171.71,172.3,169.5,171.7,1017931,170.579850134754,171.165966910594,168.384395771014,170.569915952112,1024675.14112553,0.0,1.0
2024-10-01,169.1,172.27,168.98,171.93,1869917,167.987028465359,171.13616436267,167.867818273663,170.798402152864,1882305.83985361,0.0,1.0
2024-10-02,168.2,169.38,167.285,168.46,2644523,167.092952027637,168.265185579317,166.183974315953,167.351240776312,2662043.86960875,0.0,1.0
2024-10-03,169.1,169.24,166.17,167.59,2125955,167.987028465359,168.126107022338,165.076312951442,166.486966886514,2140040.17919832,0.0,1.0
2024-10-04,170.11,170.925,168.77,170.81,718388,168.990380912137,169.800016797407,167.659200438195,169.685773697032,723147.566272059,0.0,1.0
2024-10-07,166.54,167.71,165.39,166.24,1891229,165.443877709172,166.606177078211,164.301446705416,165.145852229931,1903759.03914478,0.0,1.0
2024-10-08,166.92,167.77,166.26,167.14,1127420,165.821376649543,166.665782174059,165.165720595214,166.039928667653,1134889.54320847,0.0,1.0
2024-10-09,168.82,169.08,167.3,167.69,887592,167.708871351401,167.967160100077,166.198875589915,166.586308712928,893472.600659466,0.0,1.0
2024-10-10,168.9,169.15,166.95,167.63,793737,167.788344812532,168.036699378566,165.851179197467,166.52670361708,798995.779175163,0.0,1.0
2024-10-11,170.39,171.58,169.04,169.04,1171269,169.268538026094,170.450705760416,167.927423369511,167.927423369511,1179029.05783492,0.0,1.0
2024-10-14,171.57,171.71,170.215,170.75,2034202,170.440771577775,170.579850134754,169.094689829871,169.626168601183,2047679.28418314,0.0,1.0
2024-10-15,169.38,173.12,169.04,171.96,1160584,168.265185579317,171.980569887185,167.927423369511,170.828204700788,1168273.26605441,0.0,1.0
2024-10-16,169.71,170.38,168.8,169.38,1505406,168.593013606482,169.258603843453,167.689002986119,168.265185579317,1515379.82977355,0.0,1.0
2024-10-17,169.68,170.92,168.63,170.64,1223211,168.563211058558,169.795049706086,167.520121881216,169.516892592128,1231315.19135511,0.0,1.0
2024-10-18,169.4,170.73,168.8,170.21,719148,168.2850539446,169.606300235901,167.689002986119,169.08972273855,723912.601532069,0.0,1.0
2024-10-21,169.36,170.64,168.755,169.94,858564,168.245317214035,169.516892592128,167.644299164233,168.821499807233,864252.280228517,0.0,1.0
2024-10-22,168.38,168.87,167.09,168.42,678156,167.271767315182,167.758542264608,165.990257754446,167.311504045747,682649.015508046,0.0,1.0
2024-10-23,166.67,168.64,165.89,167.57,772197,165.573022083509,167.530056063857,164.798155837484,166.467098521232,777313.069305985,0.0,1.0
2024-10-24,166.58,167.59,165.419,166.81,1096702,165.483614439737,166.486966886514,164.330255835076,165.712100640488,1103968.02594935,0.0,1.0
2024-10-25,166.96,168.19,166.505,167.83,603943,165.861113380109,167.083017844996,165.409108069927,166.725387269907,607944.328993589,0.0,1.0
2024-10-28,168.05,169.03,167.77,168.46,1044809,166.943939288017,167.91748918687,166.665782174059,167.351240776312,1051731.21707092,0.0,1.0
2024-10-29,167.49,168.315,165.74,167.38,915639,166.387625060101,167.207195128013,164.649143097863,166.278349051046,921705.421629791,0.0,1.0
2024-10-30,168.91,168.96,166.65,167.11,1557615,167.798278995174,167.84794990838,165.553153718227,166.010126119729,1567934.73226008,0.0,1.0
2024-10-31,183.34,184.1725,178.7,179.62,2562036,182.133304546653,182.960325251546,177.523843801063,178.437788604068,2579010.36501362,0.0,1.0
2024-11-01,178.43,183.48,177.96,182.61,1962659,177.255620869746,182.272383103632,176.788714285602,181.408109213834,1975662.28733213,0.0,1.0
2024-11-04,179.92,181.01,178.61,179.68,959752,178.735814083308,179.818639991216,177.434436157291,178.497393699916,966110.68534656,0.0,1.0
2024-11-05,182.02,182.28,179.58,179.77,1227838,180.821992437994,181.080281186669,178.398051873502,178.586801343688,1235972.84681308,0.0,1.0
2024-11-06,190.32,192.195,187.465,188.69,2384059,189.06736403032,190.930023275575,186.231154886213,187.448092259779,2399854.20649984,0.0,1.0
2024-11-07,188.95,191.18,188.75,190.49,832256,187.706381008454,189.921703737477,187.507697355627,189.236245135224,837769.980728132,0.0,1.0
2024-11-08,190.92,191.445,188.76,189.13,832913,189.663414988802,190.184959577473,187.517631538269,187.885196295999,838431.3335779,0.0,1.0
2024-11-11,191.57,193.04,190.36,192.01,1228486,190.30913686049,191.76946170877,189.107100760886,190.74624089671,1236625.14003477,0.0,1.0
2024-11-12,194.0,194.27,190.68,192.04,1867655,192.72314324234,192.991366173657,189.424994605409,190.776043444634,1880028.85332974,0.0,1.0
2024-11-13,195.42,196.7,192.41,193.56,1429718,194.133797177413,195.405372555507,191.143608202364,192.28603920612,1439190.37087947,0.0,1.0
2024-11-14,193.75,195.43,192.01,193.91,1122335,192.474788676306,194.143731360054,190.74624089671,192.633735598568,1129770.85334381,0.0,1.0
2024-11-15,193.1,194.64,192.46,193.3,2148706,191.829066804618,193.358930931387,191.193279115571,192.027750457445,2162941.9123568,0.0,1.0
2024-11-18,193.24,193.32,192.12,193.285,818774,191.968145361597,192.047618822728,190.855516905765,192.012849183483,824198.657865722,0.0,1.0
2024-11-19,193.46,193.5,191.0,191.1,1321008,192.186697379707,192.226434110272,189.742888449933,189.842230276346,1329760.12993803,0.0,1.0
2024-11-20,193.33,194.06,191.3,194.06,1003348,192.057553005369,192.782748338188,190.040913929174,192.782748338188,1009995.52376145,0.0,1.0
2024-11-21,195.76,195.9699,193.01,194.44,1136313,194.471559387219,194.680077880861,191.739659160846,193.16024727856,1143841.46237591,0.0,1.0
2024-11-22,197.38,197.83,194.58,195.95,1052805,196.080896975119,196.52793519398,193.299325835539,194.660308857405,1059780.19330648,0.0,1.0
2024-11-25,197.12,198.33,196.255,198.0,1526537,195.822608226444,197.024644326048,194.963301427966,196.696816298883,1536650.8298778,0.0,1.0
2024-11-26,197.02,197.15,195.19,197.15,1285019,195.72326640003,195.852410774368,193.905310976662,195.852410774368,1293532.69050062,0.0,1.0
2024-11-27,195.1,197.375,195.06,197.28,748542,193.815903332889,196.075929883798,193.776166602324,195.981555148705,753501.34683823,0.0,1.0
2024-11-29,194.38,196.02,194.38,195.45,1098721,193.100642182712,194.729848135894,193.100642182712,194.163599725337,1106000.40251508,0.0,1.0
2024-12-02,195.56,196.4,194.37,195.45,1093088,194.272875734392,195.107347076266,193.09070800007,194.163599725337,1100330.08196294,0.0,1.0
2024-12-03,194.33,195.9,193.32,195.45,1717945,193.050971269505,194.610637944198,192.047618822728,194.163599725337,1729326.97336155,0.0,1.0
2024-12-04,195.0,195.505,193.44,193.96,890928,193.716561506476,194.218237729864,192.166829014424,192.683406511775,896830.702800762,0.0,1.0
2024-12-05,193.96,196.15,193.73,195.0,1390822,192.683406511775,194.858992510232,192.454920311023,193.716561506476,1400036.67157252,0.0,1.0
2024-12-06,191.54,195.38,191.14,193.72,995677,190.557491426524,194.377794063456,190.159543235177,192.726309069365,1000810.6800332,0.28,1.0
2024-12-09,189.89,192.61,189.51,191.4,1027948,188.915955137218,191.622002838377,188.537904355438,190.418209559553,1033248.0683181,0.0,1.0
2024-12-10,188.6,190.83,187.63,190.01,1044260,187.632572220123,189.851133386883,186.667547856107,189.035339594622,1049644.17248914,0.0,1.0
2024-12-11,188.66,190.97,188.245,190.42,662572,187.692264448826,189.990415253855,187.279393200303,189.443236490752,665988.200883374,0.0,1.0
2024-12-12,188.45,189.92,188.25,189.02,774316,187.483341648368,188.945801251569,187.284367552695,188.050417821038,778308.349515543,0.0,1.0
2024-12-13,187.38,189.6,187.2,188.8,827104,186.418830236515,188.627442698491,186.239753550409,187.831546315797,831368.52282234,0.0,1.0
2024-12-16,189.38,191.06,189.07,190.46,1122445,188.40857119325,190.079953596908,188.100161344956,189.483031309887,1128232.29194796,0.0,1.0
2024-12-17,186.71,190.44,186.32,189.78,1217235,185.752267016009,189.46313390032,185.364267529445,188.806519384597,1223511.0262768,0.0,1.0
2024-12-18,180.76,187.76,180.63,187.28,962569,179.832787669722,186.796881018295,179.703454507534,186.319343188678,967531.976201996,0.0,1.0
2024-12-19,182.11,183.05,181.04,182.36,1423396,181.175862815518,182.111041065183,180.111351403665,181.42458043511,1430734.98606128,0.0,1.0
2024-12-20,183.36,184.445,181.39,182.12,2334762,182.419450913477,183.498885382506,180.459556071093,181.185811520302,2346799.9611678,0.0,1.0
2024-12-23,182.07,183.13,181.77,182.58,915466,181.136067996383,182.190630703453,180.837606852873,181.643451940351,920186.114580605,0.0,1.0
2024-12-24,184.05,184.05,181.15,181.77,348917,183.105911543551,183.105911543551,180.220787156285,180.837606852873,350716.005336212,0.0,1.0
2024-12-26,183.72,184.325,182.8028,183.51,594611,182.77760428569,183.379500925102,181.865109082931,182.568681485233,597676.796054563,0.0,1.0
2024-12-27,182.45,183.84,181.44,182.48,523956,181.514118778163,182.896988743094,180.509299595012,181.543964892514,526657.50104449,0.0,1.0
2024-12-30,180.74,181.505,179.26,180.8,601752,179.812890260154,180.573966176106,178.34048195217,179.872582488856,604854.614831254,0.0,1.0
2024-12-31,180.26,181.695,179.85,180.82,589368,179.335352430538,180.762991566995,178.927455534407,179.892479898424,592406.763307585,0.0,1.0
2025-01-02,178.33,181.96,177.91,181.96,713786,177.415252407289,181.026632243763,176.997406806374,181.026632243763,717466.258694511,0.0,1.0
2025-01-03,179.57,180.17,177.57,178.52,540488,178.648891800464,179.245814087485,176.659150843729,177.604277798178,543274.739528767,0.0,1.0
2025-01-06,179.43,181.67,178.82,180.5,1730758,178.509609933493,180.738119805036,177.902738941689,179.574121345346,1739681.73509371,0.0,1.0
2025-01-07,178.69,180.62,177.965,179.76,480936,177.773405779501,179.69350580275,177.052124682684,178.837917191354,483415.691245701,0.0,1.0
2025-01-08,178.45,178.57,176.26,177.36,645451,177.534636864693,177.654021322097,175.355870517068,176.450228043272,648778.925533187,0.0,1.0
2025-01-10,176.15,177.71,175.36,176.24,1430875,175.246434764447,176.798432710701,174.460487086537,175.3359731075,1438252.54755559,0.0,1.0
2025-01-13,176.5,176.71,174.11,174.49,1007250,175.594639431876,175.803562232333,173.216898988577,173.594949770357,1012443.35006577,0.0,1.0
2025-01-14,179.15,180.47,177.02,177.9,735030,178.23104619955,179.544275230995,176.111972080627,176.98745810159,738819.792106076,0.0,1.0
2025-01-15,180.06,181.84,179.17,181.84,683213,179.136378334864,180.907247786359,178.250943609117,180.907247786359,686735.625245459,0.0,1.0
2025-01-16,180.86,182.93,180.21,182.0,1698871,179.932274717558,181.991656607779,179.28560890662,181.066427062898,1707630.32670101,0.0,1.0
2025-01-17,180.73,184.5,180.075,184.5,2612858,179.802941555371,183.553603258816,179.15130139204,183.553603258816,2626329.81560303,0.0,1.0
2025-01-21,184.7,185.09,180.84,182.21,2765975,183.75257735449,184.140576841053,179.912377307991,181.275349863355,2780236.28215257,0.0,1.0
2025-01-22,188.7,189.0,185.0,186.19,1832781,187.73205926796,188.03052041147,184.051038498,185.234934367258,1842230.76254842,0.0,1.0
2025-01-23,190.43,191.18,187.8,189.08,1487856,189.453185195536,190.199338054312,186.836675837429,188.11011004974,1495527.33984161,0.0,1.0
2025-01-24,187.98,190.71,187.49,190.2,1314209,187.015752523536,189.731748929479,186.528265989135,189.224364985512,1320985.02124258,0.0,1.0
2025-01-27,184.95,187.98,183.92,186.12,1177125,184.001294974082,187.015752523536,182.976578381363,185.165293433772,1183194.22034865,0.0,1.0
2025-01-28,182.89,184.49,181.69,183.93,1030039,181.951861788645,183.543654554033,180.758017214604,182.986527086147,1035349.84944989,0.0,1.0
2025-01-29,182.52,184.41,182.1,183.37,764964,181.583759711649,183.464064915763,181.165914110734,182.429399618261,768908.130890755,0.0,1.0
2025-01-30,186.0,186.94,182.945,183.46,1120413,185.045908976368,185.981087226033,182.006579664955,182.518937961314,1126189.81501836,0.0,1.0
2025-01-31,184.56,186.9,184.56,186.07,1117011,183.613295487518,185.941292406899,183.613295487518,185.115549909854,1122770.27441084,0.0,1.0
2025-02-03,184.13,184.97,180.07,180.61,2025706,183.18550118182,184.021192383649,179.146327039648,179.683557097967,2036150.4779234,0.0,1.0
2025-02-04,180.5,183.68,175.635,176.0,3000102,179.574121345346,182.737809466555,174.734076468088,175.097204192692,3015570.43377417,0.0,1.0
2025-02-05,180.23,182.45,178.69,182.3,2095315,179.305506316187,181.514118778163,177.773405779501,181.364888206408,2106118.37978959,0.0,1.0
2025-02-06,182.9,182.96,180.23,180.81,1226653,181.961810493428,182.02150272213,179.305506316187,179.88253119364,1232977.58519557,0.0,1.0
2025-02-07,184.51,186.4,182.9,184.94,1646797,183.5635519636,185.443857167715,181.961810493428,183.991346269298,1655287.83475628,0.0,1.0
2025-02-10,185.97,186.53,182.96,185.61,1226437,185.016062862017,185.573190329903,182.02150272213,184.657909489804,1232760.4715062,0.0,1.0
2025-02-11,185.32,186.13,182.92,185.25,1139560,184.369397051078,185.175242138556,181.981707902996,184.299756117592,1145435.53636233,0.0,1.0
2025-02-12,185.5,186.15,181.98,182.93,1394729,184.548473737184,185.195139548123,181.04652965333,181.991656607779,1401920.17988969,0.0,1.0
2025-02-13,184.43,186.22,183.74,185.58,855274,183.483962325331,185.264780481609,182.797501695257,184.628063375453,859683.766477193,0.0,1.0
2025-02-14,183.54,185.0,182.69,184.11,1041782,182.598527599584,184.051038498,181.752887692971,183.165603772253,1047153.39599724,0.0,1.0
2025-02-18,184.36,185.36,182.9701,184.46,1104848,183.414321391845,184.409191870213,182.031550913962,183.513808439682,1110544.56235639,0.0,1.0
2025-02-19,188.86,188.9,183.16,183.8,1104173,187.891238544499,187.931033363634,182.220476817804,182.857193923959,1109866.08207712,0.0,1.0
2025-02-20,188.78,189.29,187.51,188.86,1036217,187.81164890623,188.319032850197,186.548163398703,187.891238544499,1041559.70302815,0.0,1.0
2025-02-21,186.19,189.19,184.455,188.4,1202713,185.234934367258,188.21954580236,183.50883408729,187.43359812445,1208914.1512908,0.0,1.0
2025-02-24,185.78,187.82,184.51,186.11,1087547,184.827037471127,186.856573246997,183.5635519636,185.155344728988,1093154.35893173,0.0,1.0
2025-02-25,186.95,187.89,184.77,185.38,1483200,185.991035930817,186.926214180482,183.822218287976,184.42908927978,1490847.3336486,0.0,1.0
2025-02-26,188.18,190.17,187.22,187.85,1180278,187.214726619209,189.194518871161,186.259650959976,186.886419361348,1186363.47711981,0.0,1.0
2025-02-27,187.33,190.25,186.94,188.7,851353,186.369086712597,189.27410850943,185.981087226033,187.73205926796,855742.549921613,0.0,1.0
2025-02-28,189.3,190.03,185.91,188.03,2096782,188.328981554981,189.055237004189,184.956370633315,187.065496047454,2107592.94359654,0.0,1.0
2025-03-03,186.55,191.83,185.6,190.17,1108258,185.59308773947,190.846003865251,184.647960785021,189.194518871161,1113972.14421166,0.0,1.0
2025-03-04,183.33,184.93,181.75,184.11,1605857,182.389604799126,183.981397564514,180.817709443306,183.165603772253,1614136.74937362,0.0,1.0
2025-03-05,185.04,185.75,183.02,183.81,2119208,184.090833317135,184.797191356776,182.081194950832,182.867142628743,2130134.5713638,0.0,1.0
2025-03-06,184.14,184.84,181.18,183.76,1436861,183.195449886604,183.891859221461,180.250633270636,182.817399104824,1444269.41118775,0.0,1.0
2025-03-07,183.99,184.5,180.97,182.99,1773293,183.046219314849,183.553603258816,180.041710470179,182.051348836481,1782436.04424739,0.0,1.0
2025-03-10,179.37,183.39,178.58,181.16,1812415,178.449917704791,182.449297027828,177.66397002688,180.230735861069,1821759.75607789,0.0,1.0
2025-03-11,178.86,179.885,176.68,179.69,1238482,177.942533760823,178.96227600115,175.773716117982,178.768276257868,1244867.57515628,0.0,1.0
2025-03-12,177.21,181.65,176.62,180.91,943505,176.300997471517,180.718222395469,175.71402388928,179.982018241477,948369.682803482,0.0,1.0
2025-03-13,172.91,176.955,172.42,176.6,1721265,172.023054414536,176.047305499533,171.535567880136,175.694126479713,1730139.78947726,0.0,1.0
2025-03-14,176.14,176.44,173.18,175.41,1336182,175.544895907958,175.843882332236,172.594896521745,174.817362275547,1340711.7094615,0.31,1.0
2025-03-17,178.63,179.885,175.36,175.36,688229,178.026483229468,179.277243104365,174.767531204834,174.767531204834,690562.123341717,0.0,1.0
2025-03-18,176.08,178.61,175.62,177.79,895229,175.485098623102,178.006550801183,175.026652772542,177.189321241488,898263.861472101,0.0,1.0
2025-03-19,177.07,177.975,175.355,176.36,1052212,176.47175382322,177.373696203127,174.762548097763,175.764152619095,1055779.04000796,0.0,1.0
2025-03-20,175.93,177.4,175.0,175.68,864167,175.335605410963,176.800638889927,174.4087474957,175.086450057397,867096.560072071,0.0,1.0
2025-03-21,174.52,175.65,172.675,174.44,1422683,173.930369216854,175.05655141497,172.091602707543,173.850639503714,1427505.95124903,0.0,1.0
2025-03-24,178.82,179.2,176.48,176.57,1676552,178.215841298177,178.594557435597,175.883747188806,175.97344311609,1682235.5771303,0.0,1.0
2025-03-25,179.7,180.04,177.94,179.49,1166263,179.092868142727,179.431719423576,177.338814453628,178.883577645732,1170216.67737756,0.0,1.0
2025-03-26,176.9,180.335,175.97,178.85,933823,176.302328182796,179.725722740783,175.375470267533,178.245739940605,936988.696647966,0.0,1.0
2025-03-27,175.56,177.495,174.67,176.8,1586486,174.966855487686,176.895317924281,174.079862428994,176.20266604137,1591864.24985275,0.0,1.0
2025-03-28,170.39,175.77,170.02,174.89,1101504,169.814322775956,175.176145984681,169.445572852679,174.299119140131,1105238.14182401,0.0,1.0
2025-03-31,172.14,172.34,166.95,169.0,1498832,171.558410250913,171.757734533765,166.385945110898,168.429019010133,1503913.09934995,0.0,1.0
2025-04-01,171.89,173.08,170.1724,171.74,903222,171.309254897348,172.495234380318,169.597457956213,171.159761685209,906283.958056042,0.0,1.0
2025-04-02,172.72,173.02,168.76,168.87,2488208,172.136450671184,172.435437095463,168.18982987071,168.299458226279,2496643.12284988,0.0,1.0
2025-04-03,161.49,167.515,161.0205,166.91,1872974,160.944392189032,166.949036209955,160.476478435036,166.346080254327,1879323.4554252,0.0,1.0
2025-04-04,152.66,156.985,151.14,156.41,2753044,152.144225101106,156.454612717785,150.629360551429,155.881555404585,2762376.9272919,0.0,1.0
2025-04-07,153.33,156.63,145.02,149.45,3049654,152.811961448661,156.100812115723,144.530037496151,148.945070361328,3059992.44684191,0.0,1.0
2025-04-08,151.41,157.59,148.72,157.26,2260018,150.898448333279,157.057568673413,148.217536728917,156.728683606707,2267679.54978722,0.0,1.0
2025-04-09,161.0,162.37,148.3,149.66,3174853,160.456047696044,161.821419033582,147.798955734927,149.154360858322,3185615.87636938,0.0,1.0
2025-04-10,157.42,159.465,153.47,157.79,1688888,156.888143032989,158.926233825153,152.951488446657,157.256892956266,1694613.39665482,0.0,1.0
2025-04-11,158.95,159.41,153.53,156.43,2007471,158.412973796808,158.871419647369,153.011285731513,155.90148783287,2014276.40553788,0.0,1.0
2025-04-14,161.36,162.73,159.59,160.96,1133537,160.814831405178,162.180202742716,159.050811501936,160.416182839473,1137379.73495217,0.0,1.0
2025-04-15,160.21,162.77,159.85,161.52,758163,159.668716778778,162.220067599286,159.309933069644,160.97429083146,760733.202348529,0.0,1.0
2025-04-16,158.52,160.99,157.425,158.31,1070063,157.984426588676,160.446081481901,156.89312614006,157.775136091681,1073690.5555991,0.0,1.0
2025-04-17,157.81,160.53,157.416,159.6,1698888,157.276825384551,159.987635631341,156.884156547332,159.060777716078,1704647.29704759,0.0,1.0
2025-04-21,155.25,156.33,153.73,156.0,1075923,154.725474564042,155.801825691444,153.210610014365,155.472940624738,1079570.42122926,0.0,1.0
2025-04-22,159.65,159.84,155.55,155.55,1659235,159.110608786791,159.299966855501,155.024460988321,155.024460988321,1664859.87182013,0.0,1.0
2025-04-23,162.19,165.25,161.5,164.06,1755378,161.642027179015,164.691688706654,160.954358403174,163.505709223683,1761328.80036635,0.0,1.0
2025-04-24,167.24,167.695,162.19,162.2,1253441,166.674965321033,167.128428064522,161.642027179015,161.651993393157,1257690.21422167,0.0,1.0
2025-04-25,166.69,168.0,165.715,166.89,711153,166.12682354319,167.432397595872,165.155117664285,166.326147826042,713563.836602108,0.0,1.0
2025-04-28,166.29,168.45,165.07,166.99,955058,165.728174977485,167.880877232289,164.512296852087,166.425809967468,958295.684132019,0.0,1.0
2025-04-29,167.8,168.89,165.74,166.18,948503,167.23307331302,168.319390654564,165.180033199642,165.618546621917,951718.462424554,0.0,1.0
2025-04-30,169.58,169.78,164.85,166.73,1654601,169.007059430404,169.206383713257,164.293040140949,166.16668839976,1660210.16237812,0.0,1.0
2025-05-01,167.26,169.66,163.2,167.92,1861664,166.694897749319,169.086789143545,162.648614807418,167.352667882731,1867975.11408097,0.0,1.0
2025-05-02,170.07,170.74,169.26,169.84,1160346,169.495403923392,170.163140270947,168.688140577841,169.266180998112,1164279.61851516,0.0,1.0
2025-05-05,170.27,171.095,168.995,169.12,1476404,169.694728206245,170.51694087301,168.424035903062,168.548613579844,1481409.06754903,0.0,1.0
2025-05-06,167.85,170.12,167.75,168.95,777638,167.282904383733,169.545234994105,167.183242242307,168.37918793942,780274.223363453,0.0,1.0
2025-05-07,169.71,170.445,168.485,169.19,840909,169.136620214258,169.86913695374,167.915758981788,168.618377078843,843759.714538565,0.0,1.0
2025-05-08,171.57,173.72,170.465,170.66,1144953,170.990336044784,173.133072085446,169.889069382026,170.083410557806,1148834.43564057,0.0,1.0
2025-05-09,171.75,173.22,170.945,172.2,1257909,171.169727899351,172.634761378315,170.367447660871,171.618207535769,1262173.36091716,0.0,1.0
2025-05-12,179.38,180.51,176.515,177.58,2214411,178.773949290164,179.900131488279,175.918628938305,176.980030744494,2221917.94026589,0.0,1.0
2025-05-13,180.5,182.33,179.98,179.98,1582678,179.890165274136,181.713982462234,179.37192213872,179.37192213872,1588043.34058318,0.0,1.0
2025-05-14,179.36,180.395,178.715,180.17,1254789,178.754016861878,179.785520025639,178.11119604968,179.56128020743,1259042.78399462,0.0,1.0
2025-05-15,180.21,180.75,178.79,179.22,1335237,179.601145064,180.139320627701,178.18594265575,178.614489863882,1339763.50587439,0.0,1.0
2025-05-16,182.75,182.88,180.1491,180.86,1167568,182.132563456224,182.262124240078,179.540450819872,180.24894898327,1171526.10137882,0.0,1.0
2025-05-19,181.88,182.44,180.93,180.93,949446,181.265502825816,181.823610817803,180.318712482268,180.318712482268,952664.659231597,0.0,1.0
2025-05-20,180.8,181.385,180.31,180.46,832785,180.189151698414,180.772175225757,179.700807205426,179.850300417566,835608.173859477,0.0,1.0
2025-05-21,177.68,180.0,177.25,179.43,1270590,177.07969288592,179.391854567006,176.651145677787,178.823780360877,1274897.35000523,0.0,1.0
2025-05-22,178.54,179.765,175.85,177.0,788888,177.936787302184,179.157648534654,175.255875697822,176.401990324222,791562.361305324,0.0,1.0
2025-05-23,177.64,178.51,175.38,176.13,1108463,177.039828029349,177.906888659756,174.787463633119,175.534929693815,1112220.73310734,0.0,1.0
2025-05-27,180.81,180.97,178.0,179.71,1178407,180.199117912557,180.358577338839,177.398611738483,179.10283435687,1182401.84601454,0.0,1.0
2025-05-28,178.97,181.654,178.53,181.32,941783,178.365334510317,181.040266386193,177.926821088042,180.70739483383,944975.68136061,0.0,1.0
2025-05-29,180.04,180.56,178.6,179.75,1269931,179.431719423576,179.949962558992,177.99658458704,179.14269921344,1274236.11596935,0.0,1.0
2025-05-30,178.74,180.435,177.87,180.04,2078721,178.136111585037,179.825384882209,177.269050954629,179.431719423576,2085767.94583636,0.0,1.0
2025-06-02,176.32,177.84,174.88,177.84,1220814,175.724287762525,177.239152312201,174.289152925988,177.239152312201,1224952.60741017,0.0,1.0
2025-06-03,177.71,177.89,175.61,176.22,2114844,177.109591528348,177.288983382914,175.016686558399,175.624625621098,2122013.40422518,0.0,1.0
2025-06-04,177.21,178.6,176.84,178.6,1106005,176.611280821217,177.99658458704,176.24253089794,177.99658458704,1109754.40039079,0.0,1.0
2025-06-05,176.93,178.59,175.98,178.1,1112268,176.332226825224,177.986618372897,175.385436481676,177.498273879909,1116038.63220679,0.0,1.0
2025-06-06,178.35,179.35,177.89,178.6,1041040,177.747429233475,178.744050647736,177.288983382914,177.99658458704,1044569.16648915,0.0,1.0
2025-06-09,178.64,179.55,178.06,178.75,877214,178.03644944361,178.943374930588,177.458409023339,178.146077799179,880187.789914524,0.0,1.0
2025-06-10,179.87,180.04,178.07,178.81,1154923,179.262293783152,179.431719423576,177.468375237482,178.205875084035,1158838.23433216,0.0,1.0
2025-06-11,180.9,181.73,178.69,179.68,1843721,180.288813839841,181.116009613677,178.086280514323,179.072935714442,1849971.28660622,0.0,1.0
2025-06-12,179.97,180.395,178.43,178.91,1042237,179.361955924578,179.785520025639,177.827158946616,178.305537225461,1045770.22436616,0.0,1.0
2025-06-13,176.96,179.02,176.37,177.7,1261501,176.671078106073,178.727714752199,176.082041396745,177.409869910992,1263564.01598438,0.31,1.0
2025-06-16,178.63,179.18,177.52,178.71,1450071,178.33835150366,178.88745352083,177.230163796282,178.418220887976,1452442.39697194,0.0,1.0
2025-06-17,175.55,178.14,175.07,177.83,967914,175.26338020751,177.849151524727,174.784163901617,177.539657660505,969496.893753959,0.0,1.0
2025-06-18,177.76,178.9,175.365,175.51,1332693,177.469771949228,178.607910675726,175.078682256281,175.223445515353,1334872.44096856,0.0,1.0
2025-06-20,176.69,179.82,176.23,179.59,2794326,176.401518934007,179.526408595355,175.942269974193,179.296784115447,2798895.74604348,0.0,1.0
2025-06-23,177.28,177.48,174.47,176.18,1461261,176.990555643335,177.190229104124,174.18514351925,175.892351608996,1463650.69671872,0.0,1.0
2025-06-24,179.24,179.4,176.66,177.28,1523752,178.947355559067,179.107094327698,176.371567914889,176.990555643335,1526243.89238236,0.0,1.0
2025-06-25,178.0,179.1199,176.89,179.05,1115916,177.709380102175,178.827451645863,176.601192394796,178.757665771317,1117740.93120912,0.0,1.0
2025-06-26,179.82,180.83,178.26,178.69,1074981,179.526408595355,180.534759572339,177.968955601201,178.398253541897,1076738.98749736,0.0,1.0
2025-06-27,180.53,181.48,179.67,180.44,1601306,180.235249381156,181.183698319903,179.376653499763,180.1453963238,1603924.72156573,0.0,1.0
2025-06-30,180.96,181.46,179.57,180.51,1600767,180.664547321852,181.163730973824,179.276816769369,180.215282035077,1603384.8401034,0.0,1.0
2025-07-01,183.06,183.97,179.51,180.18,1094521,182.761118660136,183.669632906726,179.216914731132,179.885820824775,1096310.94255117,0.0,1.0
2025-07-02,181.99,183.13,181.615,182.4,977662,181.692865644915,182.831004371412,181.318477905936,182.102196239532,979260.835302806,0.0,1.0
2025-07-03,184.19,184.37,182.1,183.0,719336,183.889273713594,184.068979828304,181.802686048349,182.701216621899,720512.377716816,0.0,1.0
2025-07-07,182.37,184.04,181.18,183.83,1558838,182.072245220414,183.739518618002,180.88418812872,183.529861484173,1561387.27083773,0.0,1.0
2025-07-08,181.33,183.2,180.83,182.17,1827260,181.033943224311,182.900890082688,180.534759572339,181.872571759625,1830248.23907998,0.0,1.0
2025-07-09,182.28,183.08,180.09,182.83,1168609,181.982392163059,182.781086006215,179.79596776742,182.531494180229,1170520.1035556,0.0,1.0
2025-07-10,181.44,183.68,181.2,182.21,1152466,181.143763627745,183.380106388582,180.904155474799,181.912506451783,1154350.70384047,0.0,1.0
2025-07-11,180.97,181.48,179.78,180.29,839398,180.674530994891,181.183698319903,179.486473903197,179.995641228209,840770.723042837,0.0,1.0
2025-07-14,178.36,179.99,177.58,179.31,1420845,178.068792331595,179.696131037025,177.290065834518,179.017241270343,1423168.60176198,0.0,1.0
2025-07-15,176.44,179.35,176.33,179.35,1585206,176.151927108021,179.057175962501,176.042106704587,179.057175962501,1587798.39217135,0.0,1.0
2025-07-16,177.05,177.29,174.43,176.82,1717381,176.760931163428,177.000539316374,174.145208827092,176.53130668352,1720189.54668706,0.0,1.0
2025-07-17,179.7,179.84,176.69,177.22,1241237,179.406604518881,179.546375941434,176.401518934007,176.930653605098,1243266.87692551,0.0,1.0
2025-07-18,178.51,180.31,178.1,180.31,1011971,178.218547427187,180.015608574288,177.80921683257,180.015608574288,1013625.94307871,0.0,1.0
2025-07-21,178.09,179.785,177.925,178.78,1676089,177.79923315953,179.491465739717,177.634502554379,178.488106599252,1678830.01914961,0.0,1.0
2025-07-22,179.2,179.32,177.26,177.67,1088905,178.907420866909,179.027224943382,176.970588297256,177.379918891873,1090685.75833509,0.0,1.0
2025-07-23,181.28,181.665,180.33,181.18,751290,180.984024859114,181.368396271133,180.035575920367,180.88418812872,752518.634205529,0.0,1.0
2025-07-24,179.72,181.69,179.61,181.35,1545761,179.42657186496,181.393355453732,179.316751461526,181.05391057039,1548288.8851551,0.0,1.0
2025-07-25,180.09,180.78,179.02,179.96,1566161,179.79596776742,180.484841207142,178.727714752199,179.666180017907,1568722.24662376,0.0,1.0
2025-07-28,178.84,180.885,178.6,180.64,1394648,178.548008637489,180.589669774056,178.308400484542,180.345069784589,1396928.76007596,0.0,1.0
2025-07-29,178.96,179.9934,178.1,179.35,1473220,178.667812713962,179.699525485859,177.80921683257,179.057175962501,1475629.25406204,0.0,1.0
2025-07-30,176.76,180.08,175.61,179.51,2286617,176.471404645284,179.78598409438,175.323282245747,179.216914731132,2290356.45595062,0.0,1.0
2025-07-31,184.85,189.2,180.9,180.98,3163296,184.548196134197,188.891093906357,180.604645283615,180.684514667931,3168469.14707744,0.0,1.0
2025-08-01,182.36,184.13,179.9,183.02,1725017,182.062261547375,183.829371675357,179.60627797967,182.721183967978,1727838.03434268,0.0,1.0
2025-08-04,184.49,185.035,183.02,183.45,1959850,184.188783904777,184.732894085427,182.721183967978,183.150481908674,1963055.07227263,0.0,1.0
2025-08-05,184.95,190.0,184.26,187.81,1919822,184.648032864592,189.689787749513,183.95915942487,187.503363353874,1922961.61183794,0.0,1.0
2025-08-06,185.47,186.31,184.075,184.72,1157388,185.167183862643,186.005812397957,183.77446147364,184.418408384684,1159280.75311247,0.0,1.0
2025-08-07,182.24,188.105,181.834,187.64,1088300,181.942457470901,187.797881708537,181.5371203455,187.333640912203,1090079.7689386,0.0,1.0
2025-08-08,182.08,183.7,181.515,183.57,814829,181.78271870227,183.400073734661,181.218641175541,183.270285985148,816161.543732855,0.0,1.0
2025-08-11,182.52,183.1,181.6226,182.35,810160,182.222000316006,182.801053352294,181.326065497446,182.052277874335,811484.908208482,0.0,1.0
2025-08-12,184.94,185.02,182.1,183.0,1050754,184.638049191552,184.717918575868,181.802686048349,182.701216621899,1052472.36748259,0.0,1.0
2025-08-13,186.91,187.09,183.775,185.33,1139702,186.604832780323,186.784538895033,183.474951282456,185.027412440091,1141565.83002743,0.0,1.0
2025-08-14,184.78,186.78,183.96,185.95,845656,184.478310422921,186.475045030811,183.659649233686,185.646400168536,847038.957163958,0.0,1.0
2025-08-15,181.36,185.61,181.17,185.61,1556622,181.06389424343,185.306955285195,180.87420445568,185.306955285195,1559167.64686642,0.0,1.0
2025-08-18,182.62,183.07,181.13,181.83,1757153,182.3218370464,182.771102333175,180.834269763522,181.533126876284,1760026.58846803,0.0,1.0
2025-08-19,185.2,185.38,182.975,183.35,1073247,184.897624690578,185.077330805288,182.676257439301,183.05064517828,1075002.15177252,0.0,1.0
2025-08-20,183.34,185.56,183.075,184.8,874052,183.04066150524,185.257036919998,182.776094169695,184.498277769,875481.395020048,0.0,1.0
2025-08-21,183.44,184.2597,181.72,182.56,1030422,183.140498235635,183.958859914678,181.42330647285,182.261935008164,1032107.11721882,0.0,1.0
2025-08-22,186.95,188.0,183.86,184.34,970435,186.644767472481,187.693053141623,183.559812503292,184.039028809185,972022.016511923,0.0,1.0
2025-08-25,185.57,187.81,184.805,187.3,962282,185.267020593037,187.503363353874,184.50326960552,186.994196028862,963855.683372021,0.0,1.0
2025-08-26,186.78,186.82,184.47,185.11,1922047,186.475045030811,186.514979722968,184.168816558698,184.807771633223,1925190.25052753,0.0,1.0
2025-08-27,186.55,187.6,185.7,186.37,1061925,186.245420550903,187.293706220045,185.39680834255,186.065714436193,1063661.63615742,0.0,1.0
2025-08-28,186.73,187.89,186.255,187.89,846458,186.425126665613,187.583232738189,185.95090219624,187.583232738189,847842.268727581,0.0,1.0
2025-08-29,184.8,187.54,184.48,186.42,809679,184.498277769,187.233804181809,184.178800231738,186.11563280139,811003.121597383,0.0,1.0
2025-09-02,184.81,184.82,182.5,183.95,948133,184.508261442039,184.518245115079,182.202032969927,183.649665560647,949683.544576917,0.0,1.0
2025-09-03,184.35,184.7399,182.26,183.96,890179,184.049012482225,184.438275894033,181.96242481698,183.659649233686,891634.768569317,0.0,1.0
2025-09-04,187.87,187.88,183.61,184.33,1105692,187.56326539211,187.57324906515,183.310220677306,184.029045136146,1107500.211226,0.0,1.0
2025-09-05,187.45,189.3,185.73,188.97,1064297,187.143951124454,188.990930636752,185.426759361669,188.66146942645,1066037.51524583,0.0,1.0
2025-09-08,188.67,188.76,186.0,187.63,1635377,188.361959235266,188.451812292621,185.696318533734,187.323657239164,1638051.4401245,0.0,1.0
2025-09-09,187.48,188.67,185.81,188.15,937986,187.173902143572,188.361959235266,185.506628745984,187.842808237215,939519.950516986,0.0,1.0
2025-09-10,187.41,189.1599,186.19,186.59,880108,187.104016432296,188.851059377469,185.886008321483,186.285355243061,881547.298797214,0.0,1.0
2025-09-11,192.03,192.33,187.595,187.82,1119244,191.716473376521,192.015983567704,187.288714383526,187.513347026913,1121074.37370753,0.0,1.0
2025-09-12,189.93,191.895,189.76,191.01,813138,189.619902038237,191.581693790488,189.450179596566,190.698138726497,814467.77832876,0.0,1.0
2025-09-15,189.56,190.575,187.64,189.92,925579,189.56,190.575,187.64,189.92,925579,0.31,1.0
2025-09-16,187.27,189.95,186.388,189.43,1060917,187.27,189.95,186.388,189.43,1060917,0.0,1.0
2025-09-17,186.25,188.94,185.56,188.17,1400342,186.25,188.94,185.56,188.17,1400342,0.0,1.0
2025-09-18,188.7,189.74,186.54,187.31,1551945,188.7,189.74,186.54,187.31,1551945,0.0,1.0
2025-09-19,187.87,189.445,187.3,189.39,1570693,187.87,189.445,187.3,189.39,1570693,0.0,1.0
2025-09-22,188.45,189.11,186.89,187.65,748441,188.45,189.11,186.89,187.65,748441,0.0,1.0
2025-09-23,186.68,190.0,186.155,188.67,1474502,186.68,190.0,186.155,188.67,1474502,0.0,1.0
2025-09-24,186.17,187.61,185.64,187.01,1199076,186.17,187.61,185.64,187.01,1199076,0.0,1.0
2025-09-25,184.39,185.87,183.68,185.17,1112783,184.39,185.87,183.68,185.17,1112783,0.0,1.0
2025-09-26,186.38,186.75,184.16,184.96,782980,186.38,186.75,184.16,184.96,782980,0.0,1.0
2025-09-29,186.87,189.18,186.095,187.73,1299906,186.87,189.18,186.095,187.73,1299906,0.0,1.0
2025-09-30,188.0,189.01,186.61,186.78,1836065,188.0,189.01,186.61,186.78,1836065,0.0,1.0
2025-10-01,187.44,189.07,186.74,186.88,849312,187.44,189.07,186.74,186.88,849312,0.0,1.0
2025-10-02,186.13,188.79,185.46,187.54,1050771,186.13,188.79,185.46,187.54,1050771,0.0,1.0
2025-10-03,183.75,186.82,183.555,186.36,1874774,183.75,186.82,183.555,186.36,1874774,0.0,1.0
2025-10-06,182.99,187.09,182.42,187.0,1360121,182.99,187.09,182.42,187.0,1360121,0.0,1.0
2025-10-07,181.42,183.98,181.25,183.98,1283216,181.42,183.98,181.25,183.98,1283216,0.0,1.0
2025-10-08,183.19,183.33,180.5,182.6,1359079,183.19,183.33,180.5,182.6,1359079,0.0,1.0
2025-10-09,183.31,184.86,181.78,183.9,1051543,183.31,184.86,181.78,183.9,1051543,0.0,1.0
2025-10-10,179.28,185.73,179.235,184.04,961601,179.28,185.73,179.235,184.04,961601,0.0,1.0
2025-10-13,182.24,183.06,179.785,180.14,900773,182.24,183.06,179.785,180.14,900773,0.0,1.0
2025-10-14,185.78,186.73,180.16,180.69,1439082,185.78,186.73,180.16,180.69,1439082,0.0,1.0
2025-10-15,185.78,188.17,183.57,187.51,1181415,185.78,188.17,183.57,187.51,1181415,0.0,1.0
2025-10-16,184.49,186.82,183.65,186.44,781684,184.49,186.82,183.65,186.44,781684,0.0,1.0
2025-10-17,185.47,186.09,183.07,184.15,1079708,185.47,186.09,183.07,184.15,1079708,0.0,1.0
2025-10-20,187.39,188.0,186.0,186.97,767473,187.39,188.0,186.0,186.97,767473,0.0,1.0
2025-10-21,188.3,189.34,186.66,187.0,691288,188.3,189.34,186.66,187.0,691288,0.0,1.0
2025-10-22,184.94,189.26,184.89,188.84,781211,184.94,189.26,184.89,188.84,781211,0.0,1.0
2025-10-23,189.2,189.765,185.31,185.6,1066846,189.2,189.765,185.31,185.6,1066846,0.0,1.0
2025-10-24,187.14,189.95,186.375,189.95,1386507,187.14,189.95,186.375,189.95,1386507,0.0,1.0
2025-10-27,186.75,188.4599,185.815,187.38,1106757,186.75,188.4599,185.815,187.38,1106757,0.0,1.0
2025-10-28,185.1,186.995,184.06,186.73,1595680,185.1,186.995,184.06,186.73,1595680,0.0,1.0
2025-10-29,184.19,187.14,182.87,185.06,2201834,184.19,187.14,182.87,185.06,2201834,0.0,1.0
2025-10-30,198.32,200.42,192.27,196.17,3522872,198.32,200.42,192.27,196.17,3522872,0.0,1.0
2025-10-31,202.11,204.15,197.77,198.77,2816623,202.11,204.15,197.77,198.77,2816623,0.0,1.0
2025-11-03,198.71,202.43,197.06,201.66,1551875,198.71,202.43,197.06,201.66,1551875,0.0,1.0
2025-11-04,198.06,198.465,196.4,196.99,939466,198.06,198.465,196.4,196.99,939466,0.0,1.0
2025-11-05,198.06,199.81,197.01,198.02,1145930,198.06,199.81,197.01,198.02,1145930,0.0,1.0
2025-11-06,197.25,198.73,195.81,197.67,1084948,197.25,198.73,195.81,197.67,1084948,0.0,1.0
2025-11-07,196.29,197.01,193.975,196.68,1417447,196.29,197.01,193.975,196.68,1417447,0.0,1.0
2025-11-10,198.01,198.6,195.0,196.7,1306855,198.01,198.6,195.0,196.7,1306855,0.0,1.0
2025-11-11,197.64,198.15,194.45,197.66,1079218,197.64,198.15,194.45,197.66,1079218,0.0,1.0
2025-11-12,196.79,200.71,196.63,198.4,1482413,196.79,200.71,196.63,198.4,1482413,0.0,1.0
2025-11-13,194.15,197.28,193.47,196.42,1524888,194.15,197.28,193.47,196.42,1524888,0.0,1.0
2025-11-14,193.36,194.76,192.15,193.0,1731110,193.36,194.76,192.15,193.0,1731110,0.0,1.0
2025-11-17,191.19,195.65,190.685,193.89,1656520,191.19,195.65,190.685,193.89,1656520,0.0,1.0
2025-11-18,189.9,191.48,188.82,191.01,1619719,189.9,191.48,188.82,191.01,1619719,0.0,1.0
2025-11-19,191.57,192.44,188.47,189.62,1420147,191.57,192.44,188.47,189.62,1420147,0.0,1.0
2025-11-20,190.02,194.91,189.06,193.89,1619840,190.02,194.91,189.06,193.89,1619840,0.0,1.0
2025-11-21,195.02,196.0,190.25,190.41,1605814,195.02,196.0,190.25,190.41,1605814,0.0,1.0
2025-11-24,195.22,195.99,194.01,194.74,2272560,195.22,195.99,194.01,194.74,2272560,0.0,1.0
2025-11-25,197.22,198.11,194.5,196.56,1219835,197.22,198.11,194.5,196.56,1219835,0.0,1.0
2025-11-26,196.28,197.895,196.25,196.95,1677940,196.28,197.895,196.25,196.95,1677940,0.0,1.0