date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,12.12,12.12,12.12,12.12,1200,0.308260344272489,0.308260344272489,0.308260344272489,0.308260344272489,47180.8984523281,0.0,1.0
1984-09-10,12.25,12.25,12.0,12.12,900,0.311566767107095,0.311566767107095,0.305208261655929,0.308260344272489,35385.6738392461,0.0,1.0
1984-09-11,12.12,12.12,12.0,12.12,4800,0.308260344272489,0.308260344272489,0.305208261655929,0.308260344272489,188723.593809312,0.0,1.0
1984-09-12,11.75,12.12,11.75,12.12,5233,0.298849756204764,0.308260344272489,0.298849756204764,0.308260344272489,205748.034667528,0.0,1.0
1984-09-13,11.87,11.87,11.75,11.75,1633,0.301901838821324,0.301901838821324,0.298849756204764,0.298849756204764,64205.3393105431,0.0,1.0
1984-09-14,12.25,12.38,11.87,11.87,8400,0.311566767107095,0.314873189941701,0.301901838821324,0.301901838821324,330266.289166297,0.0,1.0
1984-09-17,12.38,12.5,12.12,12.25,2700,0.314873189941701,0.31792527255826,0.308260344272489,0.311566767107095,106157.021517738,0.0,1.0
1984-09-18,12.25,12.25,12.25,12.25,733,0.311566767107095,0.311566767107095,0.311566767107095,0.311566767107095,28819.6654712971,0.0,1.0
1984-09-19,12.38,12.5,12.25,12.25,5233,0.314873189941701,0.31792527255826,0.311566767107095,0.311566767107095,205748.034667527,0.0,1.0
1984-09-20,12.5,12.5,12.38,12.38,7933,0.31792527255826,0.31792527255826,0.314873189941701,0.314873189941701,311905.056185266,0.0,1.0
1984-09-21,12.38,12.5,12.38,12.5,1333,0.314873189941701,0.31792527255826,0.314873189941701,0.31792527255826,52410.1146974611,0.0,1.0
1984-09-24,12.38,12.38,12.38,12.38,1933,0.314873189941701,0.314873189941701,0.314873189941701,0.314873189941701,76000.5639236251,0.0,1.0
1984-09-25,12.5,12.5,12.5,12.5,3133,0.31792527255826,0.31792527255826,0.31792527255826,0.31792527255826,123181.462375953,0.0,1.0
1984-09-26,12.75,12.88,12.38,12.5,3900,0.324283778009425,0.327590200844031,0.314873189941701,0.31792527255826,153337.919970066,0.0,1.0
1984-09-27,13.25,13.25,12.63,12.75,9000,0.337000788911755,0.337000788911755,0.321231695392866,0.324283778009425,353856.738392461,0.0,1.0
1984-09-28,13.5,13.63,13.0,13.25,6000,0.343359294362921,0.346665717197527,0.33064228346059,0.337000788911755,235904.49226164,0.0,1.0
1984-10-01,13.0,13.63,13.0,13.5,5833,0.33064228346059,0.346665717197527,0.33064228346059,0.343359294362921,229338.483893692,0.0,1.0
1984-10-02,13.37,13.5,13.0,13.0,2700,0.340052871528315,0.343359294362921,0.33064228346059,0.33064228346059,106157.021517738,0.0,1.0
1984-10-03,13.25,13.25,13.12,13.25,1633,0.337000788911755,0.337000788911755,0.33369436607715,0.337000788911755,64205.3393105433,0.0,1.0
1984-10-04,13.12,13.12,13.0,13.12,2400,0.33369436607715,0.33369436607715,0.33064228346059,0.33369436607715,94361.7969046561,0.0,1.0
1984-10-05,13.12,13.12,13.0,13.12,433,0.33369436607715,0.33369436607715,0.33064228346059,0.33369436607715,17024.440858215,0.0,1.0
1984-10-08,13.25,13.5,13.0,13.12,6433,0.337000788911755,0.343359294362921,0.33064228346059,0.33369436607715,252928.933119856,0.0,1.0
1984-10-09,13.12,13.25,13.12,13.25,5233,0.33369436607715,0.337000788911755,0.33369436607715,0.337000788911755,205748.034667527,0.0,1.0
1984-10-10,13.25,13.25,13.12,13.12,2233,0.337000788911755,0.337000788911755,0.33369436607715,0.33369436607715,87795.7885367074,0.0,1.0
1984-10-11,12.25,13.12,12.25,13.12,17400,0.311566767107095,0.33369436607715,0.311566767107095,0.33369436607715,684123.027558757,0.0,1.0
1984-10-12,12.5,12.5,12.25,12.25,2833,0.31792527255826,0.31792527255826,0.311566767107095,0.311566767107095,111386.237762871,0.0,1.0
1984-10-15,12.38,12.63,12.38,12.5,2533,0.314873189941701,0.321231695392866,0.314873189941701,0.31792527255826,99591.0131497892,0.0,1.0
1984-10-16,12.38,12.38,12.38,12.38,1800,0.314873189941701,0.314873189941701,0.314873189941701,0.314873189941701,70771.3476784921,0.0,1.0
1984-10-17,12.38,12.38,12.38,12.38,1200,0.314873189941701,0.314873189941701,0.314873189941701,0.314873189941701,47180.8984523281,0.0,1.0
1984-10-18,12.5,12.5,12.38,12.38,3000,0.31792527255826,0.31792527255826,0.314873189941701,0.314873189941701,117952.24613082,0.0,1.0
1984-10-19,12.63,12.75,12.63,12.63,4800,0.321231695392866,0.324283778009425,0.321231695392866,0.321231695392866,188723.593809312,0.0,1.0
1984-10-22,12.63,12.63,12.63,12.63,900,0.321231695392866,0.321231695392866,0.321231695392866,0.321231695392866,35385.6738392461,0.0,1.0
1984-10-23,12.63,12.63,12.63,12.63,733,0.321231695392866,0.321231695392866,0.321231695392866,0.321231695392866,28819.6654712971,0.0,1.0
1984-10-24,12.38,12.63,12.38,12.63,1500,0.314873189941701,0.321231695392866,0.314873189941701,0.321231695392866,58976.1230654101,0.0,1.0
1984-10-25,12.0,12.25,12.0,12.25,3600,0.305208261655929,0.311566767107095,0.305208261655929,0.311566767107095,141542.695356985,0.0,1.0
1984-10-26,11.87,11.87,11.87,11.87,2400,0.301901838821324,0.301901838821324,0.301901838821324,0.301901838821324,94361.7969046561,0.0,1.0
1984-10-29,12.25,12.25,12.0,12.0,1500,0.311566767107095,0.311566767107095,0.305208261655929,0.305208261655929,58976.1230654101,0.0,1.0
1984-10-30,12.38,12.38,12.25,12.25,1633,0.314873189941701,0.314873189941701,0.311566767107095,0.311566767107095,64205.3393105431,0.0,1.0
1984-10-31,12.12,12.25,12.12,12.25,4500,0.308260344272489,0.311566767107095,0.308260344272489,0.311566767107095,176928.36919623,0.0,1.0
1984-11-01,12.38,12.38,12.12,12.12,2700,0.314873189941701,0.314873189941701,0.308260344272489,0.308260344272489,106157.021517738,0.0,1.0
1984-11-02,12.25,12.38,12.12,12.38,1633,0.311566767107095,0.314873189941701,0.308260344272489,0.314873189941701,64205.3393105431,0.0,1.0
1984-11-05,12.12,12.25,12.12,12.25,2233,0.308260344272489,0.311566767107095,0.308260344272489,0.311566767107095,87795.7885367072,0.0,1.0
1984-11-06,12.0,12.0,12.0,12.0,733,0.305208261655929,0.305208261655929,0.305208261655929,0.305208261655929,28819.6654712971,0.0,1.0
1984-11-07,12.0,12.12,11.87,12.0,2533,0.305208261655929,0.308260344272489,0.301901838821324,0.305208261655929,99591.0131497894,0.0,1.0
1984-11-08,11.75,11.87,11.75,11.87,900,0.298849756204764,0.301901838821324,0.298849756204764,0.301901838821324,35385.6738392461,0.0,1.0
1984-11-09,11.87,11.87,11.87,11.87,433,0.301901838821324,0.301901838821324,0.301901838821324,0.301901838821324,17024.440858215,0.0,1.0
1984-11-12,11.5,11.87,11.5,11.87,1800,0.292491250753599,0.301901838821324,0.292491250753599,0.301901838821324,70771.3476784922,0.0,1.0
1984-11-13,11.38,11.5,11.38,11.5,2233,0.28943916813704,0.292491250753599,0.28943916813704,0.292491250753599,87795.7885367072,0.0,1.0
1984-11-14,11.25,11.25,11.12,11.25,4500,0.286132745302434,0.286132745302434,0.282826322467828,0.286132745302434,176928.36919623,0.0,1.0
1984-11-15,11.12,11.12,11.0,11.12,1333,0.282826322467828,0.282826322467828,0.279774239851269,0.282826322467828,52410.1146974611,0.0,1.0
1984-11-16,11.0,11.25,10.87,11.12,2700,0.279774239851269,0.286132745302434,0.276467817016663,0.282826322467828,106157.021517738,0.0,1.0
1984-11-19,10.38,10.75,10.12,10.75,5700,0.264005146332379,0.273415734400103,0.257392300663167,0.273415734400103,224109.267648559,0.0,1.0
1984-11-20,10.12,10.25,10.0,10.25,5700,0.257392300663167,0.260698723497773,0.254340218046608,0.260698723497773,224109.267648559,0.0,1.0
1984-11-21,12.63,12.63,10.5,10.5,11400,0.321231695392866,0.321231695392866,0.267057228948938,0.267057228948938,448218.535297117,0.0,1.0
1984-11-23,13.75,13.75,13.0,13.0,4333,0.349717799814086,0.349717799814086,0.33064228346059,0.33064228346059,170362.360828281,0.0,1.0
1984-11-26,13.0,13.88,13.0,13.75,5233,0.33064228346059,0.353024222648692,0.33064228346059,0.349717799814086,205748.034667528,0.0,1.0
1984-11-27,13.12,13.25,13.0,13.0,3733,0.33369436607715,0.337000788911755,0.33064228346059,0.33064228346059,146771.911602117,0.0,1.0
1984-11-28,13.0,13.0,13.0,13.0,1200,0.33064228346059,0.33064228346059,0.33064228346059,0.33064228346059,47180.8984523282,0.0,1.0
1984-11-29,13.0,13.0,13.0,13.0,133,0.33064228346059,0.33064228346059,0.33064228346059,0.33064228346059,5229.21624513304,0.0,1.0
1984-11-30,13.12,13.25,13.0,13.0,7033,0.33369436607715,0.337000788911755,0.33064228346059,0.33064228346059,276519.382346019,0.0,1.0
1984-12-03,13.0,13.0,13.0,13.0,433,0.33064228346059,0.33064228346059,0.33064228346059,0.33064228346059,17024.4408582151,0.0,1.0
1984-12-04,12.63,12.88,12.63,12.88,1200,0.321231695392866,0.327590200844031,0.321231695392866,0.327590200844031,47180.8984523281,0.0,1.0
1984-12-05,12.63,12.88,12.63,12.63,5833,0.321231695392866,0.327590200844031,0.321231695392866,0.321231695392866,229338.483893691,0.0,1.0
1984-12-06,12.63,12.75,12.63,12.63,600,0.321231695392866,0.324283778009425,0.321231695392866,0.321231695392866,23590.449226164,0.0,1.0
1984-12-07,12.75,12.75,12.63,12.63,600,0.324283778009425,0.324283778009425,0.321231695392866,0.321231695392866,23590.4492261641,0.0,1.0
1984-12-10,12.75,12.75,12.63,12.75,1033,0.324283778009425,0.324283778009425,0.321231695392866,0.324283778009425,40614.8900843791,0.0,1.0
1984-12-11,12.5,12.5,12.5,12.5,600,0.31792527255826,0.31792527255826,0.31792527255826,0.31792527255826,23590.4492261641,0.0,1.0
1984-12-12,12.5,12.5,12.5,12.5,1933,0.31792527255826,0.31792527255826,0.31792527255826,0.31792527255826,76000.5639236252,0.0,1.0
1984-12-13,12.5,12.5,12.5,12.5,300,0.31792527255826,0.31792527255826,0.31792527255826,0.31792527255826,11795.224613082,0.0,1.0
1984-12-14,12.63,12.75,12.63,12.63,1500,0.321231695392866,0.324283778009425,0.321231695392866,0.321231695392866,58976.1230654101,0.0,1.0
1984-12-17,12.63,12.63,12.63,12.63,300,0.321231695392866,0.321231695392866,0.321231695392866,0.321231695392866,11795.224613082,0.0,1.0
1984-12-18,12.75,12.88,12.63,12.63,2833,0.324283778009425,0.327590200844031,0.321231695392866,0.321231695392866,111386.237762871,0.0,1.0
1984-12-19,12.63,12.63,12.38,12.63,6000,0.321231695392866,0.321231695392866,0.314873189941701,0.321231695392866,235904.49226164,0.0,1.0
1984-12-20,12.12,12.5,12.12,12.5,1933,0.308260344272489,0.31792527255826,0.308260344272489,0.31792527255826,76000.5639236252,0.0,1.0
1984-12-21,12.0,12.38,12.0,12.12,3133,0.305208261655929,0.314873189941701,0.305208261655929,0.308260344272489,123181.462375954,0.0,1.0
1984-12-24,11.75,12.25,11.75,12.0,3133,0.298849756204764,0.311566767107095,0.298849756204764,0.305208261655929,123181.462375953,0.0,1.0
1984-12-26,11.75,12.0,11.75,11.75,1333,0.298849756204764,0.305208261655929,0.298849756204764,0.298849756204764,52410.1146974612,0.0,1.0
1984-12-27,11.75,11.75,11.5,11.75,1200,0.298849756204764,0.298849756204764,0.292491250753599,0.298849756204764,47180.8984523282,0.0,1.0
1984-12-28,11.75,11.87,11.5,11.75,4933,0.298849756204764,0.301901838821324,0.292491250753599,0.298849756204764,193952.810054446,0.0,1.0
1984-12-31,11.38,11.87,11.38,11.75,4500,0.28943916813704,0.301901838821324,0.28943916813704,0.298849756204764,176928.36919623,0.0,1.0
1985-01-02,11.5,11.5,11.5,11.5,600,0.292491250753599,0.292491250753599,0.292491250753599,0.292491250753599,23590.4492261641,0.0,1.0
1985-01-03,12.38,12.38,11.63,11.63,13200,0.314873189941701,0.314873189941701,0.295797673588205,0.295797673588205,518989.882975609,0.0,1.0
1985-01-04,12.63,12.63,12.38,12.38,2100,0.321231695392866,0.321231695392866,0.314873189941701,0.314873189941701,82566.5722915742,0.0,1.0
1985-01-07,13.0,13.0,12.88,12.88,2533,0.33064228346059,0.33064228346059,0.327590200844031,0.327590200844031,99591.0131497894,0.0,1.0
1985-01-08,13.12,13.12,13.0,13.0,1500,0.33369436607715,0.33369436607715,0.33064228346059,0.33064228346059,58976.1230654101,0.0,1.0
1985-01-09,13.5,13.5,13.37,13.37,4033,0.343359294362921,0.343359294362921,0.340052871528315,0.340052871528315,158567.136215199,0.0,1.0
1985-01-10,13.5,13.5,13.5,13.5,300,0.343359294362921,0.343359294362921,0.343359294362921,0.343359294362921,11795.224613082,0.0,1.0
1985-01-11,14.0,14.0,13.75,13.75,5100,0.356076305265251,0.356076305265251,0.349717799814086,0.349717799814086,200518.818422395,0.0,1.0
1985-01-14,13.75,14.0,13.75,14.0,6133,0.349717799814086,0.356076305265251,0.349717799814086,0.356076305265251,241133.708506774,0.0,1.0
1985-01-15,14.12,14.12,14.0,14.0,3733,0.35912838788181,0.35912838788181,0.356076305265251,0.356076305265251,146771.911602118,0.0,1.0
1985-01-16,14.62,14.62,14.37,14.37,12600,0.371845398784141,0.371845398784141,0.365486893332976,0.365486893332976,495399.433749445,0.0,1.0
1985-01-17,15.25,15.25,14.88,14.88,9000,0.387868832521077,0.387868832521077,0.378458244453353,0.378458244453353,353856.738392461,0.0,1.0
1985-01-18,15.37,15.75,15.37,15.37,5400,0.390920915137636,0.400585843423407,0.390920915137636,0.390920915137636,212314.043035477,0.0,1.0
1985-01-21,15.13,15.25,15.13,15.25,1800,0.384816749904518,0.387868832521077,0.384816749904518,0.387868832521077,70771.3476784922,0.0,1.0
1985-01-22,15.0,16.0,14.88,15.13,21000,0.381510327069912,0.406944348874573,0.378458244453353,0.384816749904518,825665.722915742,0.0,1.0
1985-01-23,15.13,15.25,14.88,15.0,5833,0.384816749904518,0.387868832521077,0.378458244453353,0.381510327069912,229338.483893692,0.0,1.0
1985-01-24,15.5,15.5,15.13,15.13,6433,0.394227337972242,0.394227337972242,0.384816749904518,0.384816749904518,252928.933119856,0.0,1.0
1985-01-25,15.13,15.5,15.13,15.5,6900,0.386851471648891,0.396311818278771,0.386851471648891,0.396311818278771,269863.261874189,0.08,1.0
1985-01-28,15.5,15.5,14.88,15.13,5833,0.396311818278771,0.396311818278771,0.38045934554762,0.386851471648891,228132.232827847,0.0,1.0
1985-01-29,15.88,16.0,15.25,15.5,11700,0.406027849952702,0.409096070481312,0.3899196921775,0.396311818278771,457594.226656234,0.0,1.0
1985-01-30,15.75,16.25,15.62,15.88,11400,0.402703944380041,0.415488196582582,0.399380038807381,0.406027849952702,445861.041357356,0.0,1.0
1985-01-31,15.88,15.88,15.5,15.75,9300,0.406027849952702,0.406027849952702,0.396311818278771,0.402703944380041,363728.744265211,0.0,1.0
1985-02-01,15.62,15.88,15.5,15.88,4033,0.399380038807381,0.406027849952702,0.396311818278771,0.406027849952702,157733.12103458,0.0,1.0
1985-02-04,15.37,15.5,15.37,15.5,733,0.39298791270611,0.396311818278771,0.39298791270611,0.396311818278771,28668.0827469247,0.0,1.0
1985-02-05,15.5,15.75,15.5,15.5,6433,0.396311818278771,0.402703944380041,0.396311818278771,0.396311818278771,251598.603425603,0.0,1.0
1985-02-06,15.75,15.75,15.5,15.5,1500,0.402703944380041,0.402703944380041,0.396311818278771,0.396311818278771,58665.926494389,0.0,1.0
1985-02-07,15.88,16.0,15.88,15.88,3300,0.406027849952702,0.409096070481312,0.406027849952702,0.406027849952702,129065.038287656,0.0,1.0
1985-02-08,16.0,16.13,16.0,16.0,4500,0.409096070481312,0.412419976053973,0.409096070481312,0.409096070481312,175997.779483167,0.0,1.0
1985-02-11,16.0,16.13,15.88,16.0,4800,0.409096070481312,0.412419976053973,0.406027849952702,0.409096070481312,187730.964782045,0.0,1.0
1985-02-12,16.0,16.13,15.75,16.0,5400,0.409096070481312,0.412419976053973,0.402703944380041,0.409096070481312,211197.3353798,0.0,1.0
1985-02-13,15.75,16.0,15.75,16.0,3733,0.402703944380041,0.409096070481312,0.402703944380041,0.409096070481312,145999.935735703,0.0,1.0
1985-02-14,16.0,16.13,15.75,15.75,4500,0.409096070481312,0.412419976053973,0.402703944380041,0.402703944380041,175997.779483167,0.0,1.0
1985-02-15,16.0,16.13,16.0,16.0,2100,0.409096070481312,0.412419976053973,0.409096070481312,0.409096070481312,82132.2970921445,0.0,1.0
1985-02-19,16.13,16.13,16.0,16.0,600,0.412419976053973,0.412419976053973,0.409096070481312,0.409096070481312,23466.3705977555,0.0,1.0
1985-02-20,16.0,16.13,16.0,16.13,2233,0.409096070481312,0.412419976053973,0.409096070481312,0.412419976053973,87334.0092413136,0.0,1.0
1985-02-21,16.13,16.13,15.88,16.0,3133,0.412419976053973,0.412419976053973,0.406027849952702,0.409096070481312,122533.565137947,0.0,1.0
1985-02-22,15.88,16.13,15.88,16.13,1933,0.406027849952702,0.412419976053973,0.406027849952702,0.412419976053973,75600.8239424359,0.0,1.0
1985-02-25,15.75,15.75,15.75,15.75,900,0.402703944380041,0.402703944380041,0.402703944380041,0.402703944380041,35199.5558966334,0.0,1.0
1985-02-26,16.0,16.0,15.88,15.88,6433,0.409096070481312,0.409096070481312,0.406027849952702,0.406027849952702,251598.603425603,0.0,1.0
1985-02-27,16.0,16.0,16.0,16.0,300,0.409096070481312,0.409096070481312,0.409096070481312,0.409096070481312,11733.1852988778,0.0,1.0
1985-02-28,16.0,16.0,16.0,16.0,133,0.409096070481312,0.409096070481312,0.409096070481312,0.409096070481312,5201.71214916915,0.0,1.0
1985-03-01,15.88,16.0,15.75,16.0,5100,0.406027849952702,0.409096070481312,0.402703944380041,0.409096070481312,199464.150080922,0.0,1.0
1985-03-04,15.75,15.88,15.75,15.88,433,0.402703944380041,0.406027849952702,0.402703944380041,0.406027849952702,16934.897448047,0.0,1.0
1985-03-05,15.62,15.75,15.62,15.75,900,0.399380038807381,0.402703944380041,0.399380038807381,0.402703944380041,35199.5558966333,0.0,1.0
1985-03-06,15.5,15.75,15.5,15.62,1333,0.396311818278771,0.402703944380041,0.396311818278771,0.399380038807381,52134.4533446803,0.0,1.0
1985-03-07,15.25,15.5,15.25,15.5,12900,0.3899196921775,0.396311818278771,0.3899196921775,0.396311818278771,504526.967851745,0.0,1.0
1985-03-08,15.13,15.25,15.0,15.25,4200,0.386851471648891,0.3899196921775,0.38352756607623,0.3899196921775,164264.594184289,0.0,1.0
1985-03-11,15.0,15.5,15.0,15.13,2533,0.38352756607623,0.396311818278771,0.38352756607623,0.386851471648891,99067.1945401914,0.0,1.0
1985-03-12,14.88,15.0,14.5,15.0,10200,0.38045934554762,0.38352756607623,0.370743313873689,0.38352756607623,398928.300161845,0.0,1.0
1985-03-13,14.88,15.13,14.75,14.88,4500,0.38045934554762,0.386851471648891,0.377135439974959,0.38045934554762,175997.779483167,0.0,1.0
1985-03-14,14.88,14.88,14.75,14.88,1933,0.38045934554762,0.38045934554762,0.377135439974959,0.38045934554762,75600.8239424359,0.0,1.0
1985-03-15,14.75,15.0,14.75,14.88,433,0.377135439974959,0.38352756607623,0.377135439974959,0.38045934554762,16934.897448047,0.0,1.0
1985-03-18,14.12,14.62,14.12,14.62,2833,0.361027282199758,0.373811534402299,0.361027282199758,0.373811534402299,110800.379839069,0.0,1.0
1985-03-19,13.5,14.0,13.5,14.0,4200,0.345174809468607,0.357959061671148,0.345174809468607,0.357959061671148,164264.594184289,0.0,1.0
1985-03-20,13.63,13.63,13.25,13.5,10633,0.348498715041268,0.348498715041268,0.338782683367336,0.345174809468607,415863.197609891,0.0,1.0
1985-03-21,13.63,13.63,13.63,13.63,11700,0.348498715041268,0.348498715041268,0.348498715041268,0.348498715041268,457594.226656233,0.0,1.0
1985-03-22,14.12,14.12,13.63,13.63,3300,0.361027282199758,0.361027282199758,0.348498715041268,0.348498715041268,129065.038287656,0.0,1.0
1985-03-25,14.5,14.5,14.25,14.25,1500,0.370743313873689,0.370743313873689,0.364351187772418,0.364351187772418,58665.9264943889,0.0,1.0
1985-03-26,14.37,14.5,14.37,14.5,733,0.367419408301028,0.370743313873689,0.367419408301028,0.370743313873689,28668.0827469247,0.0,1.0
1985-03-27,14.5,14.5,14.5,14.5,1033,0.370743313873689,0.370743313873689,0.370743313873689,0.370743313873689,40401.2680458025,0.0,1.0
1985-03-28,14.5,14.5,14.5,14.5,0,0.370743313873689,0.370743313873689,0.370743313873689,0.370743313873689,0,0.0,1.0
1985-03-29,15.62,15.62,14.75,14.75,6133,0.399380038807381,0.399380038807381,0.377135439974959,0.377135439974959,239865.418126725,0.0,1.0
1985-04-01,16.25,16.25,15.88,15.88,9300,0.415488196582582,0.415488196582582,0.406027849952702,0.406027849952702,363728.744265212,0.0,1.0
1985-04-02,16.5,16.5,16.0,16.25,7933,0.421880322683853,0.421880322683853,0.409096070481312,0.415488196582582,310264.529919992,0.0,1.0
1985-04-03,16.25,16.37,16.25,16.37,1633,0.415488196582582,0.418556417111192,0.415488196582582,0.418556417111192,63867.6386435582,0.0,1.0
1985-04-04,16.37,16.37,16.25,16.25,2233,0.418556417111192,0.418556417111192,0.415488196582582,0.415488196582582,87334.0092413137,0.0,1.0
1985-04-08,16.62,16.88,16.5,16.5,11100,0.424948543212463,0.431596354357784,0.421880322683853,0.421880322683853,434127.856058478,0.0,1.0
1985-04-09,16.62,16.62,16.5,16.62,11533,0.424948543212463,0.424948543212463,0.421880322683853,0.424948543212463,451062.753506525,0.0,1.0
1985-04-10,15.75,16.37,15.75,16.37,3133,0.402703944380041,0.418556417111192,0.402703944380041,0.418556417111192,122533.565137947,0.0,1.0
1985-04-11,15.0,15.75,15.0,15.75,11833,0.38352756607623,0.402703944380041,0.38352756607623,0.402703944380041,462795.938805403,0.0,1.0
1985-04-12,15.62,15.62,15.0,15.0,19200,0.399380038807381,0.399380038807381,0.38352756607623,0.38352756607623,750923.859128178,0.0,1.0
1985-04-15,16.62,16.75,15.88,15.88,10933,0.424948543212463,0.428272448785123,0.406027849952702,0.406027849952702,427596.382908769,0.0,1.0
1985-04-16,16.37,16.75,16.37,16.62,7033,0.418556417111192,0.428272448785123,0.418556417111192,0.424948543212463,275064.974023358,0.0,1.0
1985-04-17,16.62,16.62,16.37,16.37,3300,0.424948543212463,0.424948543212463,0.418556417111192,0.418556417111192,129065.038287656,0.0,1.0
1985-04-18,16.37,16.62,16.37,16.62,1500,0.418556417111192,0.424948543212463,0.418556417111192,0.424948543212463,58665.926494389,0.0,1.0
1985-04-19,16.0,16.13,15.75,16.13,4200,0.409096070481312,0.412419976053973,0.402703944380041,0.412419976053973,164264.594184289,0.0,1.0
1985-04-22,16.13,16.13,16.0,16.0,12000,0.412419976053973,0.412419976053973,0.409096070481312,0.409096070481312,469327.411955111,0.0,1.0
1985-04-23,16.25,16.25,16.0,16.13,1933,0.418045047023091,0.418045047023091,0.411613584761197,0.414957945137382,75138.4335819316,0.1,1.0
1985-04-24,16.25,16.25,16.13,16.25,3000,0.418474668702185,0.418474668702185,0.415384394225615,0.418474668702185,116494.506468428,0.0167,1.0
1985-04-25,16.25,16.25,16.13,16.25,4500,0.418474668702185,0.418474668702185,0.415384394225615,0.418474668702185,174741.759702642,0.0,1.0
1985-04-26,16.5,16.62,16.37,16.37,7033,0.424912740528373,0.428003015004943,0.421564943178755,0.421564943178755,273101.954664151,0.0,1.0
1985-04-29,16.62,16.75,16.62,16.62,1500,0.428003015004943,0.43135081235456,0.428003015004943,0.428003015004943,58247.253234214,0.0,1.0
1985-04-30,16.25,16.5,16.25,16.5,3000,0.418474668702185,0.424912740528373,0.418474668702185,0.424912740528373,116494.506468428,0.0,1.0
1985-05-01,16.25,16.25,16.25,16.25,600,0.418474668702185,0.418474668702185,0.418474668702185,0.418474668702185,23298.9012936856,0.0,1.0
1985-05-02,16.25,16.25,16.25,16.25,300,0.418474668702185,0.418474668702185,0.418474668702185,0.418474668702185,11649.4506468428,0.0,1.0
1985-05-03,16.37,16.37,16.25,16.25,2833,0.421564943178755,0.421564943178755,0.418474668702185,0.418474668702185,110009.645608352,0.0,1.0
1985-05-06,16.37,16.37,16.37,16.37,2400,0.421564943178755,0.421564943178755,0.421564943178755,0.421564943178755,93195.6051747425,0.0,1.0
1985-05-07,16.75,16.88,16.5,16.5,5700,0.43135081235456,0.434698609704178,0.424912740528373,0.424912740528373,221339.562290013,0.0,1.0
1985-05-08,17.0,17.0,16.75,16.75,3600,0.437788884180748,0.437788884180748,0.43135081235456,0.43135081235456,139793.407762114,0.0,1.0
1985-05-09,17.62,17.75,17.0,17.0,6733,0.453755302309693,0.45710309965931,0.437788884180748,0.437788884180748,261452.504017308,0.0,1.0
1985-05-10,17.75,17.75,17.75,17.75,1933,0.45710309965931,0.45710309965931,0.45710309965931,0.45710309965931,75061.2936678238,0.0,1.0
1985-05-13,17.62,17.62,17.5,17.62,433,0.453755302309693,0.453755302309693,0.450665027833123,0.453755302309693,16814.0404336098,0.0,1.0
1985-05-14,17.25,17.5,17.25,17.5,2233,0.444226956006935,0.450665027833123,0.444226956006935,0.450665027833123,86710.7443146666,0.0,1.0
1985-05-15,17.5,17.62,17.25,17.25,4633,0.450665027833123,0.453755302309693,0.444226956006935,0.444226956006935,179906.349489409,0.0,1.0
1985-05-16,17.62,17.62,17.38,17.5,300,0.453755302309693,0.453755302309693,0.447574753356553,0.450665027833123,11649.4506468428,0.0,1.0
1985-05-17,18.0,18.0,17.5,17.62,9433,0.463541171485497,0.463541171485497,0.450665027833123,0.453755302309693,366297.559838894,0.0,1.0
1985-05-20,18.0,18.25,18.0,18.0,3600,0.463541171485497,0.469979243311685,0.463541171485497,0.463541171485497,139793.407762114,0.0,1.0
1985-05-21,17.75,18.0,17.75,18.0,733,0.45710309965931,0.463541171485497,0.45710309965931,0.463541171485497,28463.4910804526,0.0,1.0
1985-05-22,17.38,17.5,17.38,17.5,900,0.447574753356553,0.450665027833123,0.447574753356553,0.450665027833123,34948.3519405284,0.0,1.0
1985-05-23,17.0,17.13,16.75,17.13,11533,0.437788884180748,0.441136681530365,0.43135081235456,0.441136681530365,447843.714366793,0.0,1.0
1985-05-24,17.0,17.0,16.88,17.0,5100,0.437788884180748,0.437788884180748,0.434698609704178,0.437788884180748,198040.660996327,0.0,1.0
1985-05-28,17.5,17.5,17.25,17.25,7800,0.450665027833123,0.450665027833123,0.444226956006935,0.444226956006935,302885.716817913,0.0,1.0
1985-05-29,17.25,17.25,17.25,17.25,300,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,11649.4506468428,0.0,1.0
1985-05-30,17.25,17.5,17.25,17.25,3000,0.444226956006935,0.450665027833123,0.444226956006935,0.444226956006935,116494.506468428,0.0,1.0
1985-05-31,17.13,17.25,17.13,17.25,5233,0.441136681530365,0.444226956006935,0.441136681530365,0.444226956006935,203205.250783095,0.0,1.0
1985-06-03,16.88,17.0,16.88,17.0,600,0.434698609704178,0.437788884180748,0.434698609704178,0.437788884180748,23298.9012936856,0.0,1.0
1985-06-04,16.88,16.88,16.5,16.88,3000,0.434698609704178,0.434698609704178,0.424912740528373,0.434698609704178,116494.506468428,0.0,1.0
1985-06-05,17.13,17.13,17.0,17.0,3433,0.441136681530365,0.441136681530365,0.437788884180748,0.437788884180748,133308.546902038,0.0,1.0
1985-06-06,17.25,17.25,17.25,17.25,433,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,16814.0404336098,0.0,1.0
1985-06-07,17.25,17.25,17.25,17.25,2533,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,98360.1949615094,0.0,1.0
1985-06-10,17.25,17.25,17.25,17.25,11400,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,442679.124580027,0.0,1.0
1985-06-11,17.0,17.25,17.0,17.25,2233,0.437788884180748,0.444226956006935,0.437788884180748,0.444226956006935,86710.7443146665,0.0,1.0
1985-06-12,16.75,16.88,16.75,16.88,1933,0.43135081235456,0.434698609704178,0.43135081235456,0.434698609704178,75061.2936678238,0.0,1.0
1985-06-13,16.62,16.62,16.62,16.62,133,0.428003015004943,0.428003015004943,0.428003015004943,0.428003015004943,5164.58978676697,0.0,1.0
1985-06-14,17.0,17.0,16.75,16.75,1200,0.437788884180748,0.437788884180748,0.43135081235456,0.43135081235456,46597.8025873712,0.0,1.0
1985-06-17,17.38,17.38,17.25,17.25,733,0.447574753356553,0.447574753356553,0.444226956006935,0.444226956006935,28463.4910804526,0.0,1.0
1985-06-18,17.38,17.38,17.38,17.38,600,0.447574753356553,0.447574753356553,0.447574753356553,0.447574753356553,23298.9012936856,0.0,1.0
1985-06-19,17.25,17.38,17.25,17.38,5400,0.444226956006935,0.447574753356553,0.444226956006935,0.447574753356553,209690.111643171,0.0,1.0
1985-06-20,17.25,17.25,17.25,17.25,0,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,0,0.0,1.0
1985-06-21,17.38,17.38,17.38,17.38,433,0.447574753356553,0.447574753356553,0.447574753356553,0.447574753356553,16814.0404336098,0.0,1.0
1985-06-24,17.38,17.38,17.38,17.38,0,0.447574753356553,0.447574753356553,0.447574753356553,0.447574753356553,0,0.0,1.0
1985-06-25,17.25,17.25,17.25,17.25,1800,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,69896.7038810568,0.0,1.0
1985-06-26,17.25,17.25,17.25,17.25,1500,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,58247.253234214,0.0,1.0
1985-06-27,17.25,17.25,17.25,17.25,133,0.444226956006935,0.444226956006935,0.444226956006935,0.444226956006935,5164.58978676698,0.0,1.0
1985-06-28,17.5,17.5,17.5,17.5,1033,0.450665027833123,0.450665027833123,0.450665027833123,0.450665027833123,40112.9417272954,0.0,1.0
1985-07-01,17.5,17.5,17.5,17.5,300,0.450665027833123,0.450665027833123,0.450665027833123,0.450665027833123,11649.4506468428,0.0,1.0
1985-07-02,17.62,17.62,17.38,17.5,2700,0.453755302309693,0.453755302309693,0.447574753356553,0.450665027833123,104845.055821585,0.0,1.0
1985-07-03,17.75,17.75,17.75,17.75,1933,0.45710309965931,0.45710309965931,0.45710309965931,0.45710309965931,75061.2936678238,0.0,1.0
1985-07-05,17.75,17.75,17.75,17.75,0,0.45710309965931,0.45710309965931,0.45710309965931,0.45710309965931,0,0.0,1.0
1985-07-08,17.87,17.87,17.75,17.75,1500,0.46019337413588,0.46019337413588,0.45710309965931,0.45710309965931,58247.253234214,0.0,1.0
1985-07-09,17.87,17.87,17.87,17.87,1500,0.46019337413588,0.46019337413588,0.46019337413588,0.46019337413588,58247.253234214,0.0,1.0
1985-07-10,17.87,17.87,17.75,17.87,1033,0.46019337413588,0.46019337413588,0.45710309965931,0.46019337413588,40112.9417272954,0.0,1.0
1985-07-11,17.75,17.75,17.75,17.75,1200,0.45710309965931,0.45710309965931,0.45710309965931,0.45710309965931,46597.8025873712,0.0,1.0
1985-07-12,17.87,17.87,17.75,17.75,1633,0.46019337413588,0.46019337413588,0.45710309965931,0.45710309965931,63411.843020981,0.0,1.0
1985-07-15,18.75,18.75,18.0,18.0,4500,0.48285538696406,0.48285538696406,0.463541171485497,0.463541171485497,174741.759702642,0.0,1.0
1985-07-16,18.13,18.75,17.87,18.75,19033,0.466888968835115,0.48285538696406,0.46019337413588,0.48285538696406,739079.980537864,0.0,1.0
1985-07-17,18.38,18.38,18.0,18.13,9600,0.473327040661302,0.473327040661302,0.463541171485497,0.466888968835115,372782.42069897,0.0,1.0
1985-07-18,18.62,18.75,18.25,18.38,4633,0.479507589614442,0.48285538696406,0.469979243311685,0.473327040661302,179906.349489409,0.0,1.0
1985-07-19,18.38,18.38,18.38,18.38,5233,0.473327040661302,0.473327040661302,0.473327040661302,0.473327040661302,203205.250783095,0.0,1.0
1985-07-22,18.25,18.25,18.25,18.25,3900,0.469979243311685,0.469979243311685,0.469979243311685,0.469979243311685,151442.858408956,0.0,1.0
1985-07-23,18.25,18.25,18.0,18.25,3300,0.469979243311685,0.469979243311685,0.463541171485497,0.469979243311685,128143.957115271,0.0,1.0
1985-07-24,18.0,18.0,18.0,18.0,3900,0.463541171485497,0.463541171485497,0.463541171485497,0.463541171485497,151442.858408957,0.0,1.0
1985-07-25,17.5,18.0,17.5,18.0,6000,0.453240256563598,0.4661899781797,0.453240256563598,0.4661899781797,231665.211726987,0.1,1.0
1985-07-26,17.25,17.25,17.25,17.25,300,0.446765395755546,0.446765395755546,0.446765395755546,0.446765395755546,11583.2605863494,0.0,1.0
1985-07-29,17.0,17.38,17.0,17.25,6000,0.440290534947495,0.450132323375733,0.440290534947495,0.446765395755546,231665.211726987,0.0,1.0
1985-07-30,17.25,17.25,17.0,17.0,40933,0.446765395755546,0.446765395755546,0.440290534947495,0.440290534947495,1580458.68527013,0.0,1.0
1985-07-31,17.25,17.25,17.25,17.25,23400,0.446765395755546,0.446765395755546,0.446765395755546,0.446765395755546,903494.325735252,0.0,1.0
1985-08-01,17.25,17.38,17.25,17.25,11400,0.446765395755546,0.450132323375733,0.446765395755546,0.446765395755546,440163.902281277,0.0,1.0
1985-08-02,17.5,17.5,17.38,17.38,3000,0.453240256563598,0.453240256563598,0.450132323375733,0.450132323375733,115832.605863494,0.0,1.0
1985-08-05,17.0,17.38,17.0,17.38,8533,0.440290534947495,0.450132323375733,0.440290534947495,0.450132323375733,329466.541944397,0.0,1.0
1985-08-06,17.25,17.25,17.13,17.13,4333,0.446765395755546,0.446765395755546,0.443657462567681,0.443657462567681,167300.893735506,0.0,1.0
1985-08-07,17.25,17.25,17.25,17.25,15000,0.446765395755546,0.446765395755546,0.446765395755546,0.446765395755546,579163.029317469,0.0,1.0
1985-08-08,17.38,17.38,17.13,17.25,1800,0.450132323375733,0.450132323375733,0.443657462567681,0.446765395755546,69499.5635180963,0.0,1.0
1985-08-09,17.25,17.25,17.13,17.25,1633,0.446765395755546,0.446765395755546,0.443657462567681,0.446765395755546,63051.5484583618,0.0,1.0
1985-08-12,17.38,17.38,17.25,17.25,3000,0.450132323375733,0.450132323375733,0.446765395755546,0.446765395755546,115832.605863494,0.0,1.0
1985-08-13,17.25,17.25,17.25,17.25,433,0.446765395755546,0.446765395755546,0.446765395755546,0.446765395755546,16718.5061129643,0.0,1.0
1985-08-14,17.0,17.25,17.0,17.25,1200,0.440290534947495,0.446765395755546,0.440290534947495,0.446765395755546,46333.0423453975,0.0,1.0
1985-08-15,17.13,17.25,17.0,17.0,1633,0.443657462567681,0.446765395755546,0.440290534947495,0.440290534947495,63051.5484583618,0.0,1.0
1985-08-16,17.62,17.62,17.13,17.13,5100,0.456348189751462,0.456348189751462,0.443657462567681,0.443657462567681,196915.42996794,0.0,1.0
1985-08-19,17.62,17.62,17.62,17.62,0,0.456348189751462,0.456348189751462,0.456348189751462,0.456348189751462,0,0.0,1.0
1985-08-20,17.38,17.38,17.38,17.38,433,0.450132323375733,0.450132323375733,0.450132323375733,0.450132323375733,16718.5061129643,0.0,1.0
1985-08-21,17.13,17.5,17.13,17.38,3133,0.443657462567681,0.453240256563598,0.443657462567681,0.450132323375733,120967.851390109,0.0,1.0
1985-08-22,17.13,17.13,17.13,17.13,1500,0.443657462567681,0.443657462567681,0.443657462567681,0.443657462567681,57916.3029317469,0.0,1.0
1985-08-23,17.5,17.5,17.38,17.38,7633,0.453240256563598,0.453240256563598,0.450132323375733,0.450132323375733,294716.760185349,0.0,1.0
1985-08-26,17.5,17.5,17.5,17.5,0,0.453240256563598,0.453240256563598,0.453240256563598,0.453240256563598,0,0.0,1.0
1985-08-27,18.0,18.0,17.5,17.5,4200,0.4661899781797,0.4661899781797,0.453240256563598,0.453240256563598,162165.648208891,0.0,1.0
1985-08-28,18.0,18.0,18.0,18.0,2100,0.4661899781797,0.4661899781797,0.4661899781797,0.4661899781797,81082.8241044457,0.0,1.0
1985-08-29,18.0,18.0,18.0,18.0,5100,0.4661899781797,0.4661899781797,0.4661899781797,0.4661899781797,196915.42996794,0.0,1.0
1985-08-30,18.13,18.13,18.13,18.13,433,0.469556905799887,0.469556905799887,0.469556905799887,0.469556905799887,16718.5061129643,0.0,1.0
1985-09-03,18.25,18.25,18.25,18.25,2700,0.472664838987752,0.472664838987752,0.472664838987752,0.472664838987752,104249.345277144,0.0,1.0
1985-09-04,18.38,18.38,18.13,18.25,9600,0.476031766607938,0.476031766607938,0.469556905799887,0.472664838987752,370664.33876318,0.0,1.0
1985-09-05,18.38,18.38,18.25,18.38,2400,0.476031766607938,0.476031766607938,0.472664838987752,0.476031766607938,92666.0846907951,0.0,1.0
1985-09-06,18.62,18.62,18.62,18.62,3900,0.482247632983668,0.482247632983668,0.482247632983668,0.482247632983668,150582.387622542,0.0,1.0
1985-09-09,18.5,18.5,18.5,18.5,133,0.479139699795803,0.479139699795803,0.479139699795803,0.479139699795803,5135.24552661489,0.0,1.0
1985-09-10,18.5,18.62,18.5,18.5,3433,0.479139699795803,0.482247632983668,0.479139699795803,0.479139699795803,132551.111976458,0.0,1.0
1985-09-11,18.25,18.38,18.25,18.38,1333,0.472664838987752,0.476031766607938,0.472664838987752,0.476031766607938,51468.2878720124,0.0,1.0
1985-09-12,17.75,18.13,17.75,18.13,7933,0.459715117371649,0.469556905799887,0.459715117371649,0.469556905799887,306300.020771699,0.0,1.0
1985-09-13,17.5,17.87,17.5,17.75,18000,0.453240256563598,0.462823050559514,0.453240256563598,0.459715117371649,694995.635180962,0.0,1.0
1985-09-16,17.5,17.5,17.5,17.5,300,0.453240256563598,0.453240256563598,0.453240256563598,0.453240256563598,11583.2605863494,0.0,1.0
1985-09-17,17.38,17.5,17.38,17.5,1800,0.450132323375733,0.453240256563598,0.450132323375733,0.453240256563598,69499.5635180963,0.0,1.0
1985-09-18,17.38,17.38,17.38,17.38,4800,0.450132323375733,0.450132323375733,0.450132323375733,0.450132323375733,185332.16938159,0.0,1.0
1985-09-19,17.38,17.38,17.38,17.38,2833,0.450132323375733,0.450132323375733,0.450132323375733,0.450132323375733,109384.590803759,0.0,1.0
1985-09-20,17.5,17.5,17.38,17.38,13500,0.453240256563598,0.453240256563598,0.450132323375733,0.450132323375733,521246.726385722,0.0,1.0
1985-09-23,17.75,17.75,17.62,17.62,9133,0.459715117371649,0.459715117371649,0.456348189751462,0.456348189751462,352633.063117096,0.0,1.0
1985-09-24,17.75,17.75,17.75,17.75,7633,0.459715117371649,0.459715117371649,0.459715117371649,0.459715117371649,294716.760185349,0.0,1.0
1985-09-25,17.75,17.75,17.75,17.75,0,0.459715117371649,0.459715117371649,0.459715117371649,0.459715117371649,0,0.0,1.0
1985-09-26,17.75,17.75,17.62,17.75,2833,0.459715117371649,0.459715117371649,0.456348189751462,0.459715117371649,109384.590803759,0.0,1.0
1985-09-30,17.87,17.87,17.75,17.75,6733,0.462823050559514,0.462823050559514,0.459715117371649,0.459715117371649,259966.978426301,0.0,1.0
1985-10-01,18.13,18.13,18.0,18.0,31033,0.469556905799887,0.469556905799887,0.4661899781797,0.4661899781797,1198211.0859206,0.0,1.0
1985-10-02,18.38,18.38,18.38,18.38,1200,0.476031766607938,0.476031766607938,0.476031766607938,0.476031766607938,46333.0423453976,0.0,1.0
1985-10-03,18.38,18.38,18.25,18.38,15600,0.476031766607938,0.476031766607938,0.472664838987752,0.476031766607938,602329.550490168,0.0,1.0
1985-10-04,18.25,18.25,18.25,18.25,1933,0.472664838987752,0.472664838987752,0.472664838987752,0.472664838987752,74634.8090447111,0.0,1.0
1985-10-07,18.13,18.13,18.13,18.13,133,0.469556905799887,0.469556905799887,0.469556905799887,0.469556905799887,5135.24552661489,0.0,1.0
1985-10-08,18.25,18.38,18.0,18.13,13500,0.472664838987752,0.476031766607938,0.4661899781797,0.469556905799887,521246.726385722,0.0,1.0
1985-10-09,18.5,18.5,18.25,18.25,8100,0.479139699795803,0.479139699795803,0.472664838987752,0.472664838987752,312748.035831433,0.0,1.0
1985-10-10,18.38,18.38,18.25,18.38,9433,0.476031766607938,0.476031766607938,0.472664838987752,0.476031766607938,364216.323703446,0.0,1.0
1985-10-11,18.75,18.75,18.38,18.38,18600,0.485614560603854,0.485614560603854,0.476031766607938,0.476031766607938,718162.156353662,0.0,1.0
1985-10-14,18.75,18.87,18.75,18.75,733,0.485614560603854,0.488722493791719,0.485614560603854,0.485614560603854,28301.7666993137,0.0,1.0
1985-10-15,19.0,19.12,19.0,19.0,1933,0.492089421411906,0.495197354599771,0.492089421411906,0.492089421411906,74634.8090447112,0.0,1.0
1985-10-16,19.12,19.12,18.87,19.0,1800,0.495197354599771,0.495197354599771,0.488722493791719,0.492089421411906,69499.5635180962,0.0,1.0
1985-10-17,19.25,19.25,19.0,19.12,2233,0.498564282219957,0.498564282219957,0.492089421411906,0.495197354599771,86218.0696310606,0.0,1.0
1985-10-18,19.75,19.75,19.12,19.25,11100,0.51151400383606,0.51151400383606,0.495197354599771,0.498564282219957,428580.641694927,0.0,1.0
1985-10-21,19.75,19.75,19.63,19.75,2100,0.51151400383606,0.51151400383606,0.508406070648195,0.51151400383606,81082.8241044457,0.0,1.0
1985-10-22,19.75,19.75,19.63,19.75,733,0.51151400383606,0.51151400383606,0.508406070648195,0.51151400383606,28301.7666993137,0.0,1.0
1985-10-23,20.0,20.0,19.75,19.75,6600,0.517988864644111,0.517988864644111,0.51151400383606,0.51151400383606,254831.732899687,0.0,1.0
1985-10-24,19.75,19.87,19.75,19.87,3133,0.51151400383606,0.514621937023925,0.51151400383606,0.514621937023925,120967.851390109,0.0,1.0
1985-10-25,19.5,19.63,19.5,19.63,6133,0.508406070648195,0.511795444452517,0.508406070648195,0.511795444452517,235232.242304903,0.13,1.0
1985-10-28,19.63,19.63,19.5,19.5,5100,0.511795444452517,0.511795444452517,0.508406070648195,0.508406070648195,195611.354272787,0.0,1.0
1985-10-29,19.25,19.5,19.25,19.5,8400,0.501888044101424,0.508406070648195,0.501888044101424,0.508406070648195,322183.407037532,0.0,1.0
1985-10-30,19.5,19.5,19.38,19.38,1200,0.508406070648195,0.508406070648195,0.505277417905745,0.505277417905745,46026.2010053618,0.0,1.0
1985-10-31,19.38,19.38,19.38,19.38,1200,0.505277417905745,0.505277417905745,0.505277417905745,0.505277417905745,46026.2010053618,0.0,1.0
1985-11-01,19.38,19.5,19.25,19.38,3900,0.505277417905745,0.508406070648195,0.501888044101424,0.505277417905745,149585.153267426,0.0,1.0
1985-11-04,19.5,19.5,19.38,19.38,3900,0.508406070648195,0.508406070648195,0.505277417905745,0.505277417905745,149585.153267426,0.0,1.0
1985-11-05,19.63,19.63,19.63,19.63,1500,0.511795444452517,0.511795444452517,0.511795444452517,0.511795444452517,57532.7512567022,0.0,1.0
1985-11-06,19.5,19.63,19.5,19.63,4633,0.508406070648195,0.511795444452517,0.508406070648195,0.511795444452517,177699.491048201,0.0,1.0
1985-11-07,19.63,19.75,19.5,19.5,2700,0.511795444452517,0.514924097194967,0.508406070648195,0.508406070648195,103558.952262064,0.0,1.0
1985-11-08,20.25,20.25,19.63,19.63,8533,0.527960150288511,0.527960150288511,0.511795444452517,0.511795444452517,327284.644315626,0.0,1.0
1985-11-11,21.12,21.12,20.0,20.25,4933,0.550642882671276,0.550642882671276,0.521442123741739,0.527960150288511,189206.041299541,0.0,1.0
1985-11-12,21.25,21.5,21.0,21.12,8533,0.554032256475598,0.560550283022369,0.547514229928826,0.550642882671276,327284.644315626,0.0,1.0
1985-11-13,20.87,21.25,20.87,21.25,2700,0.544124856124504,0.554032256475598,0.544124856124504,0.554032256475598,103558.952262064,0.0,1.0
1985-11-14,20.63,21.25,20.63,20.87,14400,0.537867550639604,0.554032256475598,0.537867550639604,0.544124856124504,552314.412064341,0.0,1.0
1985-11-15,20.75,20.75,20.5,20.63,1500,0.540996203382054,0.540996203382054,0.534478176835282,0.537867550639604,57532.7512567022,0.0,1.0
1985-11-18,21.0,21.12,20.75,20.75,6900,0.547514229928826,0.550642882671276,0.540996203382054,0.540996203382054,264650.65578083,0.0,1.0
1985-11-19,21.38,21.38,21.25,21.25,2833,0.557421630279919,0.557421630279919,0.554032256475598,0.554032256475598,108660.189540158,0.0,1.0
1985-11-20,21.5,21.63,21.38,21.38,2833,0.560550283022369,0.56393965682669,0.557421630279919,0.557421630279919,108660.189540158,0.0,1.0
1985-11-21,21.75,21.75,21.63,21.63,14533,0.567068309569141,0.567068309569141,0.56393965682669,0.56393965682669,557415.649342436,0.0,1.0
1985-11-22,22.63,22.75,21.75,21.75,5833,0.590011763013777,0.593140415756228,0.567068309569141,0.567068309569141,223725.692053563,0.0,1.0
1985-11-25,22.88,22.88,22.37,22.63,4800,0.596529789560549,0.596529789560549,0.583233015405135,0.590011763013777,184104.804021447,0.0,1.0
1985-11-26,22.63,22.63,22.63,22.63,1933,0.590011763013777,0.590011763013777,0.590011763013777,0.590011763013777,74140.538786137,0.0,1.0
1985-11-27,22.75,22.75,22.63,22.63,4500,0.593140415756228,0.593140415756228,0.590011763013777,0.590011763013777,172598.253770107,0.0,1.0
1985-11-29,23.0,23.0,22.75,22.75,7633,0.599658442303,0.599658442303,0.593140415756228,0.593140415756228,292764.993561605,0.0,1.0
1985-12-02,23.25,23.37,23.0,23.0,5833,0.606176468849771,0.609305121592222,0.599658442303,0.599658442303,223725.692053563,0.0,1.0
1985-12-03,23.88,23.88,23.5,23.5,3133,0.622601895747636,0.622601895747636,0.612694495396543,0.612694495396543,120166.739791499,0.0,1.0
1985-12-04,24.5,25.25,23.88,23.88,5833,0.63876660158363,0.658320681223945,0.622601895747636,0.622601895747636,223725.692053563,0.0,1.0
1985-12-05,23.75,24.75,23.75,24.5,10333,0.619212521943315,0.645284628130402,0.619212521943315,0.63876660158363,396323.945823669,0.0,1.0
1985-12-06,23.25,23.62,23.25,23.62,2700,0.606176468849771,0.615823148138994,0.606176468849771,0.615823148138994,103558.952262064,0.0,1.0
1985-12-09,23.12,23.5,22.88,23.25,9000,0.60278709504545,0.612694495396543,0.596529789560549,0.606176468849771,345196.507540213,0.0,1.0
1985-12-10,22.75,23.12,22.75,23.12,6133,0.593140415756228,0.60278709504545,0.593140415756228,0.60278709504545,235232.242304903,0.0,1.0
1985-12-11,23.0,23.0,22.63,22.75,12000,0.599658442303,0.599658442303,0.590011763013777,0.593140415756228,460262.010053617,0.0,1.0
1985-12-12,23.37,23.37,23.12,23.12,3900,0.609305121592222,0.609305121592222,0.60278709504545,0.60278709504545,149585.153267426,0.0,1.0
1985-12-13,23.12,23.25,23.12,23.25,2833,0.60278709504545,0.606176468849771,0.60278709504545,0.606176468849771,108660.189540158,0.0,1.0
1985-12-16,23.37,23.37,23.0,23.12,2700,0.609305121592222,0.609305121592222,0.599658442303,0.60278709504545,103558.952262064,0.0,1.0
1985-12-17,23.0,23.37,23.0,23.37,1500,0.599658442303,0.609305121592222,0.599658442303,0.609305121592222,57532.7512567022,0.0,1.0
1985-12-18,23.12,23.12,22.75,23.0,27133,0.60278709504545,0.60278709504545,0.593140415756228,0.599658442303,1040690.75989873,0.0,1.0
1985-12-19,22.88,22.88,22.88,22.88,300,0.596529789560549,0.596529789560549,0.596529789560549,0.596529789560549,11506.5502513404,0.0,1.0
1985-12-20,23.12,23.25,22.88,22.88,3600,0.60278709504545,0.606176468849771,0.596529789560549,0.596529789560549,138078.603016085,0.0,1.0
1985-12-23,23.37,23.62,23.37,23.37,2100,0.609305121592222,0.615823148138994,0.609305121592222,0.609305121592222,80545.8517593831,0.0,1.0
1985-12-24,22.88,23.25,22.88,23.25,2533,0.596529789560549,0.606176468849771,0.596529789560549,0.606176468849771,97153.6392888178,0.0,1.0
1985-12-26,22.75,23.12,22.75,22.88,4333,0.593140415756228,0.60278709504545,0.593140415756228,0.596529789560549,166192.94079686,0.0,1.0
1985-12-27,23.0,23.0,22.75,22.75,1800,0.599658442303,0.599658442303,0.593140415756228,0.593140415756228,69039.3015080426,0.0,1.0
1985-12-30,23.37,23.37,23.0,23.0,2833,0.609305121592222,0.609305121592222,0.599658442303,0.599658442303,108660.189540158,0.0,1.0
1985-12-31,23.62,23.62,23.25,23.37,6133,0.615823148138994,0.615823148138994,0.606176468849771,0.609305121592222,235232.242304903,0.0,1.0
1986-01-02,24.25,24.25,23.88,23.88,37633,0.632248575036858,0.632248575036858,0.622601895747636,0.622601895747636,1443420.01869565,0.0,1.0
1986-01-03,24.25,24.37,24.13,24.25,3000,0.632248575036858,0.635377227779309,0.629119922294408,0.632248575036858,115065.502513404,0.0,1.0
1986-01-06,24.37,24.5,24.37,24.37,900,0.635377227779309,0.63876660158363,0.635377227779309,0.635377227779309,34519.6507540213,0.0,1.0
1986-01-07,24.88,25.0,24.5,24.5,7800,0.648674001934723,0.651802654677173,0.63876660158363,0.63876660158363,299170.306534852,0.0,1.0
1986-01-08,24.75,24.88,24.75,24.88,9000,0.645284628130402,0.648674001934723,0.645284628130402,0.648674001934723,345196.507540213,0.0,1.0
1986-01-09,23.25,24.5,23.12,24.5,6433,0.606176468849771,0.63876660158363,0.60278709504545,0.63876660158363,246738.792556244,0.0,1.0
1986-01-10,22.75,23.25,22.75,23.25,1500,0.593140415756228,0.606176468849771,0.593140415756228,0.606176468849771,57532.7512567022,0.0,1.0
1986-01-13,22.88,22.88,22.75,22.75,1633,0.596529789560549,0.596529789560549,0.593140415756228,0.593140415756228,62633.9885347965,0.0,1.0
1986-01-14,23.25,23.25,23.12,23.12,1933,0.606176468849771,0.606176468849771,0.60278709504545,0.60278709504545,74140.538786137,0.0,1.0
1986-01-15,23.5,23.5,23.5,23.5,600,0.612694495396543,0.612694495396543,0.612694495396543,0.612694495396543,23013.1005026809,0.0,1.0
1986-01-16,24.62,25.0,23.37,23.5,12433,0.641895254326081,0.651802654677173,0.609305121592222,0.612694495396543,476869.797583052,0.0,1.0
1986-01-17,25.88,26.5,24.75,24.75,16500,0.67474610812181,0.690910813957804,0.645284628130402,0.645284628130402,632860.263823724,0.0,1.0
1986-01-20,25.0,25.88,25.0,25.88,2833,0.651802654677173,0.67474610812181,0.651802654677173,0.67474610812181,108660.189540158,0.0,1.0
1986-01-21,24.75,25.0,24.62,25.0,1800,0.645284628130402,0.651802654677173,0.641895254326081,0.651802654677173,69039.3015080426,0.0,1.0
1986-01-22,24.62,24.75,24.5,24.75,2833,0.641895254326081,0.645284628130402,0.63876660158363,0.645284628130402,108660.189540158,0.0,1.0
1986-01-23,24.75,24.88,24.75,24.75,2833,0.645284628130402,0.648674001934723,0.645284628130402,0.645284628130402,108660.189540158,0.0,1.0
1986-01-24,26.0,26.5,25.0,25.0,15900,0.67787476086426,0.690910813957804,0.651802654677173,0.651802654677173,609847.163321044,0.0,1.0
1986-01-27,26.25,26.5,25.5,26.0,13200,0.687782161215353,0.694332467512643,0.668131242323486,0.681231854918064,503793.23503784,0.13,1.0
1986-01-28,26.75,27.25,26.25,26.25,8533,0.700882773809932,0.71398338640451,0.687782161215353,0.687782161215353,325671.793528628,0.0,1.0
1986-01-29,26.75,27.0,26.5,26.75,7033,0.700882773809932,0.707433080107221,0.694332467512643,0.700882773809932,268422.562274328,0.0,1.0
1986-01-30,27.13,27.13,26.62,26.75,2400,0.710839239381811,0.710839239381811,0.697476614535341,0.700882773809932,91598.77000688,0.0,1.0
1986-01-31,28.12,28.5,27.38,27.38,10033,0.736778452319076,0.746734917890955,0.7173895456791,0.7173895456791,382921.024782928,0.0,1.0
1986-02-03,27.25,27.87,27.25,27.87,2233,0.71398338640451,0.730228146021787,0.71398338640451,0.730228146021787,85225.0222605679,0.0,1.0
1986-02-04,27.13,27.75,27.13,27.25,5233,0.710839239381811,0.727083998999088,0.710839239381811,0.71398338640451,199723.484769168,0.0,1.0
1986-02-05,26.62,26.87,26.62,26.87,9433,0.697476614535341,0.70402692083263,0.697476614535341,0.70402692083263,360021.332281208,0.0,1.0
1986-02-06,26.75,26.75,26.62,26.62,900,0.700882773809932,0.700882773809932,0.697476614535341,0.697476614535341,34349.53875258,0.0,1.0
1986-02-07,26.38,26.5,26.38,26.5,3433,0.691188320489944,0.694332467512643,0.691188320489944,0.694332467512643,131024.407264008,0.0,1.0
1986-02-10,26.5,26.75,26.38,26.38,1633,0.694332467512643,0.700882773809932,0.691188320489944,0.691188320489944,62325.3297588479,0.0,1.0
1986-02-11,26.5,26.62,26.5,26.5,1633,0.694332467512643,0.697476614535341,0.694332467512643,0.694332467512643,62325.3297588479,0.0,1.0
1986-02-12,26.75,26.75,26.75,26.75,1500,0.700882773809932,0.700882773809932,0.700882773809932,0.700882773809932,57249.2312542999,0.0,1.0
1986-02-13,27.5,27.5,26.75,26.75,5400,0.720533692701799,0.720533692701799,0.700882773809932,0.700882773809932,206097.23251548,0.0,1.0
1986-02-14,27.62,27.62,27.5,27.5,3133,0.723677839724498,0.723677839724498,0.720533692701799,0.720533692701799,119574.561013148,0.0,1.0
1986-02-18,27.75,27.75,27.62,27.62,1033,0.727083998999088,0.727083998999088,0.723677839724498,0.723677839724498,39425.6372571279,0.0,1.0
1986-02-19,27.38,27.75,27.38,27.75,3133,0.7173895456791,0.727083998999088,0.7173895456791,0.727083998999088,119574.561013148,0.0,1.0
1986-02-20,27.25,27.38,27.13,27.38,15433,0.71398338640451,0.7173895456791,0.710839239381811,0.7173895456791,589018.257298407,0.0,1.0
1986-02-21,27.0,27.38,27.0,27.25,4633,0.707433080107221,0.7173895456791,0.707433080107221,0.71398338640451,176823.792267448,0.0,1.0
1986-02-24,26.75,26.75,26.75,26.75,433,0.700882773809932,0.700882773809932,0.700882773809932,0.700882773809932,16525.9447554079,0.0,1.0
1986-02-25,27.13,27.38,26.75,26.75,2100,0.710839239381811,0.7173895456791,0.700882773809932,0.700882773809932,80148.92375602,0.0,1.0
1986-02-26,27.75,27.75,27.25,27.25,16200,0.727083998999088,0.727083998999088,0.71398338640451,0.71398338640451,618291.69754644,0.0,1.0
1986-02-27,28.5,28.5,27.75,27.75,8533,0.746734917890955,0.746734917890955,0.727083998999088,0.727083998999088,325671.793528628,0.0,1.0
1986-02-28,29.38,29.5,29.12,29.12,15433,0.769791996057413,0.772936143080111,0.762979677508232,0.762979677508232,589018.257298407,0.0,1.0
1986-03-03,29.5,29.5,29.38,29.38,1333,0.772936143080111,0.772936143080111,0.769791996057413,0.769791996057413,50875.4835079879,0.0,1.0
1986-03-04,28.87,29.5,28.87,29.5,6600,0.756429371210943,0.772936143080111,0.756429371210943,0.772936143080111,251896.61751892,0.0,1.0
1986-03-05,27.87,28.5,27.87,28.5,5100,0.730228146021787,0.746734917890955,0.730228146021787,0.746734917890955,194647.38626462,0.0,1.0
1986-03-06,27.5,27.87,27.5,27.87,7500,0.720533692701799,0.730228146021787,0.720533692701799,0.730228146021787,286246.1562715,0.0,1.0
1986-03-07,28.25,28.25,27.5,27.5,17700,0.740184611593666,0.740184611593666,0.720533692701799,0.720533692701799,675540.92880074,0.0,1.0
1986-03-10,28.87,28.87,28.12,28.25,2833,0.756429371210943,0.756429371210943,0.736778452319076,0.740184611593666,108124.714762288,0.0,1.0
1986-03-11,28.87,28.87,28.5,28.87,1800,0.756429371210943,0.756429371210943,0.746734917890955,0.756429371210943,68699.07750516,0.0,1.0
1986-03-12,29.5,29.5,29.0,29.0,11700,0.772936143080111,0.772936143080111,0.759835530485533,0.759835530485533,446544.00378354,0.0,1.0
1986-03-13,29.0,29.63,29.0,29.5,49033,0.759835530485533,0.776342302354702,0.759835530485533,0.772936143080111,1871401.03739473,0.0,1.0
1986-03-14,28.87,28.87,28.75,28.87,594133,0.756429371210943,0.756429371210943,0.753285224188244,0.756429371210943,22675771.6752073,0.0,1.0
1986-03-17,28.75,28.75,28.75,28.75,279300,0.753285224188244,0.753285224188244,0.753285224188244,0.753285224188244,10659806.8595507,0.0,1.0
1986-03-18,28.87,28.87,28.63,28.75,109933,0.756429371210943,0.756429371210943,0.750141077165545,0.753285224188244,4195719.82631931,0.0,1.0
1986-03-19,28.75,28.87,28.75,28.87,61033,0.753285224188244,0.756429371210943,0.753285224188244,0.756429371210943,2329394.88742913,0.0,1.0
1986-03-20,28.75,29.12,28.63,28.75,64200,0.753285224188244,0.762979677508232,0.750141077165545,0.753285224188244,2450267.09768404,0.0,1.0
1986-03-21,28.87,28.87,28.5,28.75,43800,0.756429371210943,0.756429371210943,0.746734917890955,0.753285224188244,1671677.55262556,0.0,1.0
1986-03-24,28.75,29.0,28.75,28.87,18900,0.753285224188244,0.759835530485533,0.753285224188244,0.756429371210943,721340.31380418,0.0,1.0
1986-03-25,28.75,28.87,28.5,28.75,9600,0.753285224188244,0.756429371210943,0.746734917890955,0.753285224188244,366395.08002752,0.0,1.0
1986-03-26,28.38,28.87,28.38,28.75,22633,0.743590770868256,0.756429371210943,0.743590770868256,0.753285224188244,863814.567319048,0.0,1.0
1986-03-27,28.75,28.87,28.25,28.38,25800,0.753285224188244,0.756429371210943,0.740184611593666,0.743590770868256,984686.77757396,0.0,1.0
1986-03-31,28.25,28.87,28.25,28.75,8100,0.740184611593666,0.756429371210943,0.740184611593666,0.753285224188244,309145.84877322,0.0,1.0
1986-04-01,28.0,28.25,27.75,28.25,35700,0.733634305296377,0.740184611593666,0.727083998999088,0.740184611593666,1362531.70385234,0.0,1.0
1986-04-02,27.38,27.75,27.25,27.75,25200,0.7173895456791,0.727083998999088,0.71398338640451,0.727083998999088,961787.08507224,0.0,1.0
1986-04-03,26.13,27.38,25.75,27.38,33133,0.684638014192655,0.7173895456791,0.674681548620775,0.7173895456791,1264559.18609915,0.0,1.0
1986-04-04,25.62,25.88,25.5,25.88,20400,0.671275389346185,0.678087707895366,0.668131242323486,0.678087707895366,778589.54505848,0.0,1.0
1986-04-07,24.75,25.62,24.5,25.62,14100,0.648480323431619,0.671275389346185,0.64193001713433,0.671275389346185,538142.77379042,0.0,1.0
1986-04-08,26.0,26.13,24.75,24.75,19333,0.681231854918064,0.684638014192655,0.648480323431619,0.648480323431619,737866.258559588,0.0,1.0
1986-04-09,26.87,26.87,26.13,26.13,8833,0.70402692083263,0.70402692083263,0.684638014192655,0.684638014192655,337121.639779488,0.0,1.0
1986-04-10,27.25,27.25,26.75,26.87,19800,0.71398338640451,0.71398338640451,0.700882773809932,0.70402692083263,755689.852556759,0.0,1.0
1986-04-11,27.62,27.62,27.38,27.38,32700,0.723677839724498,0.723677839724498,0.7173895456791,0.7173895456791,1248033.24134374,0.0,1.0
1986-04-14,27.38,27.38,27.25,27.38,2400,0.7173895456791,0.7173895456791,0.71398338640451,0.7173895456791,91598.77000688,0.0,1.0
1986-04-15,27.75,27.87,27.62,27.62,29100,0.727083998999088,0.730228146021787,0.723677839724498,0.723677839724498,1110635.08633342,0.0,1.0
1986-04-16,27.75,28.12,27.75,27.75,22033,0.727083998999088,0.736778452319076,0.727083998999088,0.727083998999088,840914.874817327,0.0,1.0
1986-04-17,27.62,28.0,27.62,27.75,6300,0.723677839724498,0.733634305296377,0.723677839724498,0.727083998999088,240446.77126806,0.0,1.0
1986-04-18,27.75,28.25,27.75,27.75,24900,0.727083998999088,0.740184611593666,0.727083998999088,0.727083998999088,950337.238821379,0.0,1.0
1986-04-21,28.0,28.5,28.0,28.0,22800,0.733634305296377,0.746734917890955,0.733634305296377,0.733634305296377,870188.31506536,0.0,1.0
1986-04-22,28.38,28.38,28.38,28.38,17833,0.743590770868256,0.743590770868256,0.743590770868256,0.743590770868256,680617.027305288,0.0,1.0
1986-04-23,28.25,28.87,28.25,28.38,27733,0.743590770868256,0.75991028513156,0.743590770868256,0.74701260450411,1053613.46683364,0.13,1.0
1986-04-24,27.75,27.87,27.75,27.87,5533,0.731014216166633,0.73417535872303,0.731014216166633,0.73417535872303,210037.98093716,0.0222,1.0
1986-04-25,28.12,28.12,27.75,27.75,6900,0.740761072382188,0.740761072382188,0.731014216166633,0.731014216166633,261930.610603001,0.0,1.0
1986-04-28,27.87,27.87,27.87,27.87,3000,0.73417535872303,0.73417535872303,0.73417535872303,0.73417535872303,113882.874175218,0.0,1.0
1986-04-29,27.25,28.0,27.13,27.87,7633,0.717842788848316,0.737599929825792,0.714681646291919,0.73417535872303,289755.992859812,0.0,1.0
1986-04-30,26.87,27.25,26.5,27.25,25633,0.707832504086394,0.717842788848316,0.698085647870839,0.717842788848316,973053.237911117,0.0,1.0
1986-05-01,26.0,27.0,26.0,26.87,10200,0.684914220552521,0.711257075189157,0.684914220552521,0.707832504086394,387201.77219574,0.0,1.0
1986-05-02,26.75,26.75,26.0,26.0,6433,0.704671361529998,0.704671361529998,0.684914220552521,0.684914220552521,244202.843189725,0.0,1.0
1986-05-05,26.25,26.5,26.25,26.5,2233,0.69149993421168,0.698085647870839,0.69149993421168,0.698085647870839,84766.8193444203,0.0,1.0
1986-05-06,26.62,26.62,26.13,26.25,3000,0.701246790427235,0.701246790427235,0.688338791655284,0.69149993421168,113882.874175218,0.0,1.0
1986-05-07,26.25,26.75,25.5,26.62,22200,0.69149993421168,0.704671361529998,0.671742793234204,0.701246790427235,842733.26889661,0.0,1.0
1986-05-08,26.62,26.62,26.25,26.25,43033,0.701246790427235,0.701246790427235,0.69149993421168,0.69149993421168,1633573.90812738,0.0,1.0
1986-05-09,26.75,26.75,26.75,26.75,3133,0.704671361529998,0.704671361529998,0.704671361529998,0.704671361529998,118931.681596986,0.0,1.0
1986-05-12,26.38,26.75,26.38,26.75,15433,0.694924505314443,0.704671361529998,0.694924505314443,0.704671361529998,585851.465715377,0.0,1.0
1986-05-13,26.13,26.38,25.75,26.38,3433,0.688338791655284,0.694924505314443,0.678328506893362,0.694924505314443,130319.969014507,0.0,1.0
1986-05-14,25.88,26.25,25.75,26.13,2700,0.681753077996125,0.69149993421168,0.678328506893362,0.688338791655284,102494.586757696,0.0,1.0
1986-05-15,25.62,26.13,25.25,25.88,5400,0.6749039357906,0.688338791655284,0.665157079575045,0.681753077996125,204989.173515392,0.0,1.0
1986-05-16,25.0,25.75,25.0,25.62,5533,0.658571365915886,0.678328506893362,0.658571365915886,0.6749039357906,210037.98093716,0.0,1.0
1986-05-19,24.5,25.0,24.5,25.0,1933,0.645399938597568,0.658571365915886,0.645399938597568,0.658571365915886,73378.5319268985,0.0,1.0
1986-05-20,25.0,25.0,24.5,24.5,7333,0.658571365915886,0.658571365915886,0.645399938597568,0.645399938597568,278367.70544229,0.0,1.0
1986-05-21,25.75,25.75,25.25,25.25,1633,0.678328506893362,0.678328506893362,0.665157079575045,0.665157079575045,61990.2445093768,0.0,1.0
1986-05-22,27.75,28.0,25.75,25.75,59700,0.731014216166633,0.737599929825792,0.678328506893362,0.678328506893362,2266269.19608683,0.0,1.0
1986-05-23,27.87,28.12,27.75,27.75,16800,0.73417535872303,0.740761072382188,0.731014216166633,0.731014216166633,637744.095381218,0.0,1.0
1986-05-27,28.0,28.0,27.75,27.87,4633,0.737599929825792,0.737599929825792,0.731014216166633,0.73417535872303,175873.118684594,0.0,1.0
1986-05-28,27.87,28.38,27.5,28.0,9733,0.73417535872303,0.747610214587714,0.724428502507474,0.737599929825792,369474.004782464,0.0,1.0
1986-05-29,27.62,28.0,27.62,27.87,13200,0.727589645063871,0.737599929825792,0.727589645063871,0.73417535872303,501084.646370957,0.0,1.0
1986-05-30,27.13,27.5,27.0,27.5,2700,0.714681646291919,0.724428502507474,0.711257075189157,0.724428502507474,102494.586757696,0.0,1.0
1986-06-02,27.25,27.38,27.0,27.13,8100,0.717842788848316,0.721267359951078,0.711257075189157,0.714681646291919,307483.760273087,0.0,1.0
1986-06-03,27.25,27.38,27.13,27.25,6733,0.717842788848316,0.721267359951078,0.714681646291919,0.717842788848316,255591.130607247,0.0,1.0
1986-06-04,26.87,27.5,26.87,27.25,2700,0.707832504086394,0.724428502507474,0.707832504086394,0.717842788848316,102494.586757696,0.0,1.0
1986-06-05,27.0,27.62,26.62,26.87,20700,0.711257075189157,0.727589645063871,0.701246790427235,0.707832504086394,785791.831809001,0.0,1.0
1986-06-06,26.5,26.75,26.5,26.75,2533,0.698085647870839,0.704671361529998,0.698085647870839,0.704671361529998,96155.106761942,0.0,1.0
1986-06-09,25.75,26.62,25.75,26.5,3300,0.678328506893362,0.701246790427235,0.678328506893362,0.698085647870839,125271.161592739,0.0,1.0
1986-06-10,25.88,25.88,25.75,25.75,13633,0.681753077996125,0.681753077996125,0.678328506893362,0.678328506893362,517521.741210247,0.0,1.0
1986-06-11,25.88,26.0,25.88,25.88,3900,0.681753077996125,0.684914220552521,0.681753077996125,0.681753077996125,148047.736427783,0.0,1.0
1986-06-12,25.5,25.75,25.37,25.75,32400,0.671742793234204,0.678328506893362,0.668318222131441,0.678328506893362,1229935.04109235,0.0,1.0
1986-06-13,25.5,25.5,25.5,25.5,900,0.671742793234204,0.671742793234204,0.671742793234204,0.671742793234204,34164.8622525652,0.0,1.0
1986-06-16,25.0,25.37,24.88,25.37,6433,0.658571365915886,0.668318222131441,0.65541022335949,0.668318222131441,244202.843189725,0.0,1.0
1986-06-17,24.62,24.88,24.62,24.88,25933,0.648561081153964,0.65541022335949,0.648561081153964,0.65541022335949,984441.52532864,0.0,1.0
1986-06-18,24.5,24.62,24.37,24.62,10500,0.645399938597568,0.648561081153964,0.641975367494806,0.648561081153964,398590.059613262,0.0,1.0
1986-06-19,24.5,25.0,24.5,24.5,2233,0.645399938597568,0.658571365915886,0.645399938597568,0.645399938597568,84766.8193444203,0.0,1.0
1986-06-20,24.37,24.5,24.25,24.5,16800,0.641975367494806,0.645399938597568,0.638814224938409,0.645399938597568,637744.095381218,0.0,1.0
1986-06-23,24.37,24.37,24.13,24.37,5533,0.641975367494806,0.641975367494806,0.635653082382013,0.641975367494806,210037.980937159,0.0,1.0
1986-06-24,24.13,24.5,24.13,24.37,7933,0.635653082382013,0.645399938597568,0.635653082382013,0.641975367494806,301144.280277334,0.0,1.0
1986-06-25,24.5,24.5,23.75,24.13,31033,0.645399938597568,0.645399938597568,0.625642797620092,0.635653082382013,1178042.41142651,0.0,1.0
1986-06-26,24.88,25.0,24.5,24.5,24733,0.65541022335949,0.658571365915886,0.645399938597568,0.645399938597568,938888.375658552,0.0,1.0
1986-06-27,25.13,25.25,24.75,24.88,21600,0.661995937018648,0.665157079575045,0.651985652256727,0.65541022335949,819956.694061567,0.0,1.0
1986-06-30,25.5,25.62,25.25,25.25,2533,0.671742793234204,0.6749039357906,0.665157079575045,0.665157079575045,96155.106761942,0.0,1.0
1986-07-01,25.75,25.75,25.5,25.5,6133,0.678328506893362,0.678328506893362,0.671742793234204,0.671742793234204,232814.555772203,0.0,1.0
1986-07-02,25.13,25.75,25.13,25.75,12433,0.661995937018648,0.678328506893362,0.661995937018648,0.678328506893362,471968.59154016,0.0,1.0
1986-07-03,24.5,24.88,24.5,24.88,9600,0.645399938597568,0.65541022335949,0.645399938597568,0.65541022335949,364425.197360696,0.0,1.0
1986-07-07,24.25,24.5,24.25,24.5,1800,0.638814224938409,0.645399938597568,0.638814224938409,0.645399938597568,68329.7245051306,0.0,1.0
1986-07-08,23.0,24.25,23.0,24.25,13933,0.605885656642615,0.638814224938409,0.605885656642615,0.638814224938409,528910.028627769,0.0,1.0
1986-07-09,22.75,23.0,22.63,23.0,111300,0.599299942983456,0.605885656642615,0.59613880042706,0.605885656642615,4225054.63190057,0.0,1.0
1986-07-10,22.88,22.88,22.75,22.75,7633,0.602724514086219,0.602724514086219,0.599299942983456,0.599299942983456,289755.992859812,0.0,1.0
1986-07-11,22.5,22.63,22.25,22.63,38100,0.592714229324297,0.59613880042706,0.586128515665138,0.59613880042706,1446312.50202526,0.0,1.0
1986-07-14,22.5,22.75,22.5,22.5,7800,0.592714229324297,0.599299942983456,0.592714229324297,0.592714229324297,296095.472855566,0.0,1.0
1986-07-15,22.5,22.5,22.25,22.5,18733,0.592714229324297,0.592714229324297,0.586128515665138,0.592714229324297,711122.627308117,0.0,1.0
1986-07-16,22.63,22.63,22.25,22.5,11100,0.59613880042706,0.59613880042706,0.586128515665138,0.592714229324297,421366.634448305,0.0,1.0
1986-07-17,22.88,22.88,22.63,22.63,73933,0.602724514086219,0.602724514086219,0.59613880042706,0.59613880042706,2806567.51213212,0.0,1.0
1986-07-18,22.88,23.0,22.88,22.88,53233,0.602724514086219,0.605885656642615,0.602724514086219,0.602724514086219,2020775.68032312,0.0,1.0
1986-07-21,23.0,23.25,23.0,23.0,1633,0.605885656642615,0.612471370301774,0.605885656642615,0.605885656642615,61990.2445093768,0.0,1.0
1986-07-22,23.5,23.5,23.0,23.0,100633,0.619057083960933,0.619057083960933,0.605885656642615,0.605885656642615,3820125.09229156,0.0,1.0
1986-07-23,24.0,24.0,23.75,23.75,18300,0.63222851127925,0.63222851127925,0.625642797620092,0.625642797620092,694685.532468828,0.0,1.0
1986-07-24,24.13,24.13,23.75,24.0,7033,0.635653082382013,0.635653082382013,0.625642797620092,0.63222851127925,266979.418024768,0.0,1.0
1986-07-25,24.5,24.5,24.0,24.13,21000,0.648824509700331,0.648824509700331,0.635583193175834,0.639025935472203,792972.509989842,0.13,1.0
1986-07-28,24.5,24.62,24.37,24.5,11833,0.648824509700331,0.65200242566621,0.645381767403962,0.648824509700331,446821.129081419,0.0,1.0
1986-07-29,24.25,24.37,24.25,24.37,4033,0.642203851438083,0.645381767403962,0.642203851438083,0.645381767403962,152288.482513763,0.0,1.0
1986-07-30,24.25,24.37,24.25,24.25,7800,0.642203851438083,0.645381767403962,0.642203851438083,0.642203851438083,294532.646567655,0.0,1.0
1986-07-31,24.0,24.0,24.0,24.0,3433,0.635583193175834,0.635583193175834,0.635583193175834,0.635583193175834,129632.125085482,0.0,1.0
1986-08-01,23.25,24.0,23.25,24.0,47233,0.615721218389089,0.635583193175834,0.615721218389089,0.635583193175834,1783546.21735001,0.0,1.0
1986-08-04,22.75,23.12,22.63,23.12,6900,0.602479901864593,0.61227847609272,0.599301985898714,0.61227847609272,260548.110425234,0.0,1.0
1986-08-05,22.25,22.75,22.25,22.75,13033,0.589238585340096,0.602479901864593,0.589238585340096,0.602479901864593,492133.843937982,0.0,1.0
1986-08-06,22.12,22.25,22.0,22.25,7200,0.585795843043727,0.589238585340096,0.582617927077848,0.589238585340096,271876.289139375,0.0,1.0
1986-08-07,22.0,22.25,22.0,22.12,3733,0.582617927077848,0.589238585340096,0.582617927077848,0.585795843043727,140960.303799623,0.0,1.0
1986-08-08,22.37,22.37,22.37,22.37,3133,0.592416501305976,0.592416501305976,0.592416501305976,0.592416501305976,118303.946371342,0.0,1.0
1986-08-11,22.0,22.12,22.0,22.12,900,0.582617927077848,0.585795843043727,0.582617927077848,0.585795843043727,33984.5361424218,0.0,1.0
1986-08-12,22.63,22.63,22.12,22.12,26100,0.599301985898714,0.599301985898714,0.585795843043727,0.585795843043727,985551.548130232,0.0,1.0
1986-08-13,24.25,24.25,22.88,22.88,7633,0.642203851438083,0.642203851438083,0.605922644160962,0.605922644160962,288226.62708345,0.0,1.0
1986-08-14,23.37,23.37,23.25,23.37,3133,0.618899134354969,0.618899134354969,0.615721218389089,0.618899134354969,118303.946371342,0.0,1.0
1986-08-15,23.5,23.5,23.25,23.37,5233,0.622341876651338,0.622341876651338,0.615721218389089,0.618899134354969,197601.197370326,0.0,1.0
1986-08-18,23.5,23.5,23.25,23.5,11233,0.622341876651338,0.622341876651338,0.615721218389089,0.622341876651338,424164.771653138,0.0,1.0
1986-08-19,23.25,23.5,23.25,23.5,16933,0.615721218389089,0.622341876651338,0.615721218389089,0.622341876651338,639400.16722181,0.0,1.0
1986-08-20,23.88,23.88,23.37,23.37,6133,0.632405277209955,0.632405277209955,0.618899134354969,0.618899134354969,231585.733512748,0.0,1.0
1986-08-21,23.25,24.0,23.25,23.88,11400,0.615721218389089,0.635583193175834,0.615721218389089,0.632405277209955,430470.791137343,0.0,1.0
1986-08-22,23.25,23.37,23.25,23.25,4933,0.615721218389089,0.618899134354969,0.615721218389089,0.615721218389089,186273.018656185,0.0,1.0
1986-08-25,24.25,24.25,23.62,23.62,11533,0.642203851438083,0.642203851438083,0.625519792617217,0.625519792617217,435492.950367278,0.0,1.0
1986-08-26,24.37,24.37,24.0,24.25,15133,0.645381767403962,0.645381767403962,0.635583193175834,0.642203851438083,571431.094936965,0.0,1.0
1986-08-27,24.0,24.25,24.0,24.25,4500,0.635583193175834,0.642203851438083,0.635583193175834,0.642203851438083,169922.680712109,0.0,1.0
1986-08-28,23.25,23.75,23.25,23.75,3300,0.615721218389089,0.628962534913586,0.615721218389089,0.628962534913586,124609.965855547,0.0,1.0
1986-08-29,23.25,23.25,23.25,23.25,0,0.615721218389089,0.615721218389089,0.615721218389089,0.615721218389089,0,0.0,1.0
1986-09-02,22.0,23.0,22.0,23.0,13333,0.582617927077848,0.609100560126841,0.582617927077848,0.609100560126841,503462.022652122,0.0,1.0
1986-09-03,22.0,22.0,22.0,22.0,300,0.582617927077848,0.582617927077848,0.582617927077848,0.582617927077848,11328.1787141406,0.0,1.0
1986-09-04,21.88,22.0,21.5,22.0,151033,0.579440011111969,0.582617927077848,0.569376610553352,0.582617927077848,5703096.05244266,0.0,1.0
1986-09-05,22.0,22.12,21.88,21.88,8233,0.582617927077848,0.585795843043727,0.579440011111969,0.579440011111969,310882.984511732,0.0,1.0
1986-09-08,21.75,22.0,21.63,22.0,73800,0.5759972688156,0.582617927077848,0.572819352849721,0.582617927077848,2786731.96367859,0.0,1.0
1986-09-09,21.63,21.75,21.63,21.75,20233,0.572819352849721,0.5759972688156,0.572819352849721,0.5759972688156,764010.133077356,0.0,1.0
1986-09-10,21.63,21.75,21.63,21.63,11533,0.572819352849721,0.5759972688156,0.572819352849721,0.572819352849721,435492.950367278,0.0,1.0
1986-09-11,21.0,21.63,21.0,21.63,17233,0.556135294028855,0.572819352849721,0.556135294028855,0.572819352849721,650728.34593595,0.0,1.0
1986-09-12,20.0,21.12,19.87,21.0,19033,0.529652660979862,0.559313209994734,0.526209918683493,0.556135294028855,718697.418220793,0.0,1.0
1986-09-15,19.87,20.0,19.87,20.0,10800,0.526209918683493,0.529652660979862,0.526209918683493,0.529652660979862,407814.433709062,0.0,1.0
1986-09-16,19.87,19.87,19.87,19.87,4633,0.526209918683493,0.526209918683493,0.526209918683493,0.526209918683493,174944.839942045,0.0,1.0
1986-09-17,19.63,19.75,19.63,19.75,900,0.519854086751734,0.523032002717614,0.519854086751734,0.523032002717614,33984.5361424218,0.0,1.0
1986-09-18,20.5,20.5,19.75,19.75,8700,0.542893977504358,0.542893977504358,0.523032002717614,0.523032002717614,328517.182710078,0.0,1.0
1986-09-19,22.0,22.0,20.63,20.63,16800,0.582617927077848,0.582617927077848,0.546336719800728,0.546336719800728,634378.007991874,0.0,1.0
1986-09-22,22.0,22.0,22.0,22.0,900,0.582617927077848,0.582617927077848,0.582617927077848,0.582617927077848,33984.5361424218,0.0,1.0
1986-09-23,21.75,22.12,21.75,22.0,4500,0.5759972688156,0.585795843043727,0.5759972688156,0.582617927077848,169922.680712109,0.0,1.0
1986-09-24,21.88,22.12,21.88,21.88,3433,0.579440011111969,0.585795843043727,0.579440011111969,0.579440011111969,129632.125085482,0.0,1.0
1986-09-25,21.75,22.0,21.75,21.88,2233,0.5759972688156,0.582617927077848,0.5759972688156,0.579440011111969,84319.4102289199,0.0,1.0
1986-09-26,22.0,22.0,22.0,22.0,733,0.582617927077848,0.582617927077848,0.582617927077848,0.582617927077848,27678.5166582169,0.0,1.0
1986-09-29,21.5,21.75,21.5,21.75,15000,0.569376610553352,0.5759972688156,0.569376610553352,0.5759972688156,566408.93570703,0.0,1.0
1986-09-30,21.75,21.75,21.75,21.75,1800,0.5759972688156,0.5759972688156,0.5759972688156,0.5759972688156,67969.0722848436,0.0,1.0
1986-10-01,21.88,22.12,21.88,21.88,7333,0.579440011111969,0.585795843043727,0.579440011111969,0.579440011111969,276898.44836931,0.0,1.0
1986-10-02,21.75,21.75,21.75,21.75,900,0.5759972688156,0.5759972688156,0.5759972688156,0.5759972688156,33984.5361424218,0.0,1.0
1986-10-03,21.75,21.75,21.75,21.75,133,0.5759972688156,0.5759972688156,0.5759972688156,0.5759972688156,5022.15922993567,0.0,1.0
1986-10-06,22.37,22.37,21.88,21.88,24600,0.592416501305976,0.592416501305976,0.579440011111969,0.579440011111969,928910.654559529,0.0,1.0
1986-10-07,22.25,22.25,22.25,22.25,600,0.589238585340096,0.589238585340096,0.589238585340096,0.589238585340096,22656.3574282812,0.0,1.0
1986-10-08,21.88,22.12,21.88,22.12,1800,0.579440011111969,0.585795843043727,0.579440011111969,0.585795843043727,67969.0722848436,0.0,1.0
1986-10-09,21.88,21.88,21.88,21.88,0,0.579440011111969,0.579440011111969,0.579440011111969,0.579440011111969,0,0.0,1.0
1986-10-10,21.75,21.88,21.75,21.88,5400,0.5759972688156,0.579440011111969,0.5759972688156,0.579440011111969,203907.216854531,0.0,1.0
1986-10-13,21.38,21.5,21.38,21.5,5100,0.566198694587472,0.569376610553352,0.566198694587472,0.569376610553352,192579.03814039,0.0,1.0
1986-10-14,21.0,21.25,21.0,21.25,6733,0.556135294028855,0.562755952291103,0.556135294028855,0.562755952291103,254242.090941029,0.0,1.0
1986-10-15,21.0,21.25,21.0,21.0,9733,0.556135294028855,0.562755952291103,0.556135294028855,0.556135294028855,367523.878082435,0.0,1.0
1986-10-16,20.87,20.87,20.75,20.87,2700,0.552692551732486,0.552692551732486,0.549514635766607,0.552692551732486,101953.608427265,0.0,1.0
1986-10-17,20.87,20.87,20.75,20.87,1033,0.552692551732486,0.552692551732486,0.549514635766607,0.552692551732486,39006.6953723575,0.0,1.0
1986-10-20,20.63,20.63,20.63,20.63,300,0.546336719800728,0.546336719800728,0.546336719800728,0.546336719800728,11328.1787141406,0.0,1.0
1986-10-21,21.0,21.0,20.5,20.63,12733,0.556135294028855,0.556135294028855,0.542893977504358,0.546336719800728,480805.665223841,0.0,1.0
1986-10-22,22.0,22.0,21.0,21.0,5533,0.582617927077848,0.582617927077848,0.556135294028855,0.556135294028855,208929.376084467,0.0,1.0
1986-10-23,22.0,22.0,22.0,22.0,1800,0.582617927077848,0.582617927077848,0.582617927077848,0.582617927077848,67969.0722848436,0.0,1.0
1986-10-24,22.37,22.37,22.25,22.25,433,0.592416501305976,0.592416501305976,0.589238585340096,0.589238585340096,16350.3379440763,0.0,1.0
1986-10-27,22.37,22.37,22.37,22.37,733,0.593004415759663,0.593004415759663,0.593004415759663,0.593004415759663,27651.0757158435,0.0222,1.0
1986-10-28,21.88,22.25,21.88,22.25,7800,0.580015047689827,0.589823346028275,0.580015047689827,0.589823346028275,294240.641996698,0.0,1.0
1986-10-29,21.75,22.0,21.75,21.88,49500,0.576568888814156,0.583196117421215,0.576568888814156,0.580015047689827,1867296.38190212,0.0,1.0
1986-10-30,21.75,21.75,21.75,21.75,3733,0.576568888814156,0.576568888814156,0.576568888814156,0.576568888814156,140820.553406881,0.0,1.0
1986-10-31,21.5,21.75,21.5,21.75,5700,0.569941660207097,0.576568888814156,0.569941660207097,0.576568888814156,215022.007612971,0.0,1.0
1986-11-03,21.0,21.38,21.0,21.38,3000,0.556687202992978,0.566760590475708,0.556687202992978,0.566760590475708,113169.477691038,0.0,1.0
1986-11-04,20.87,20.87,20.75,20.87,1200,0.553241044117308,0.553241044117308,0.550059974385919,0.553241044117308,45267.791076415,0.0,1.0
1986-11-05,19.75,20.75,19.25,20.75,46200,0.523551059957682,0.550059974385919,0.510296602743564,0.550059974385919,1742809.95644198,0.0,1.0
1986-11-06,19.63,19.87,19.63,19.75,2100,0.520369990226294,0.526732129689071,0.520369990226294,0.523551059957682,79218.6343837263,0.0,1.0
1986-11-07,19.5,19.63,19.38,19.63,1800,0.516923831350623,0.520369990226294,0.513742761619234,0.520369990226294,67901.6866146225,0.0,1.0
1986-11-10,19.75,19.87,19.12,19.5,76800,0.523551059957682,0.526732129689071,0.506850443867893,0.516923831350623,2897138.62889056,0.0,1.0
1986-11-11,19.75,19.75,19.63,19.75,1933,0.523551059957682,0.523551059957682,0.520369990226294,0.523551059957682,72918.8667922586,0.0,1.0
1986-11-12,19.87,19.87,19.63,19.75,10033,0.526732129689071,0.526732129689071,0.520369990226294,0.523551059957682,378476.45655806,0.0,1.0
1986-11-13,19.87,20.0,19.87,19.87,433,0.526732129689071,0.530178288564741,0.526732129689071,0.526732129689071,16334.1279467398,0.0,1.0
1986-11-14,20.12,20.12,20.0,20.0,17233,0.53335935829613,0.53335935829613,0.530178288564741,0.530178288564741,650083.20301655,0.0,1.0
1986-11-17,20.25,20.38,20.0,20.12,10500,0.536805517171801,0.540251676047471,0.530178288564741,0.53335935829613,396093.171918631,0.0,1.0
1986-11-18,20.0,20.38,20.0,20.25,13933,0.530178288564741,0.540251676047471,0.530178288564741,0.536805517171801,525596.777556409,0.0,1.0
1986-11-19,19.87,20.0,19.63,20.0,5833,0.526732129689071,0.530178288564741,0.520369990226294,0.530178288564741,220039.187790607,0.0,1.0
1986-11-20,19.63,19.87,19.63,19.87,3900,0.520369990226294,0.526732129689071,0.520369990226294,0.526732129689071,147120.320998349,0.0,1.0
1986-11-21,19.63,19.75,19.5,19.63,3000,0.520369990226294,0.523551059957682,0.516923831350623,0.520369990226294,113169.477691038,0.0,1.0
1986-11-24,19.38,19.75,19.38,19.63,3000,0.513742761619234,0.523551059957682,0.513742761619234,0.520369990226294,113169.477691038,0.0,1.0
1986-11-25,19.63,19.63,19.38,19.38,3000,0.520369990226294,0.520369990226294,0.513742761619234,0.513742761619234,113169.477691038,0.0,1.0
1986-11-26,19.87,20.0,19.63,19.63,79800,0.526732129689071,0.530178288564741,0.520369990226294,0.520369990226294,3010308.1065816,0.0,1.0
1986-11-28,19.75,19.75,19.75,19.75,1800,0.523551059957682,0.523551059957682,0.523551059957682,0.523551059957682,67901.6866146226,0.0,1.0
1986-12-01,19.75,19.75,19.63,19.75,22333,0.523551059957682,0.523551059957682,0.520369990226294,0.523551059957682,842471.315091314,0.0,1.0
1986-12-02,20.25,20.25,19.75,19.75,43333,0.536805517171801,0.536805517171801,0.523551059957682,0.523551059957682,1634657.65892858,0.0,1.0
1986-12-03,21.75,21.88,20.5,20.5,6433,0.576568888814156,0.580015047689827,0.54343274577886,0.54343274577886,242673.083328815,0.0,1.0
1986-12-04,21.75,21.88,21.63,21.75,7333,0.576568888814156,0.580015047689827,0.573387819082768,0.576568888814156,276623.926636126,0.0,1.0
1986-12-05,21.12,21.63,21.12,21.63,5400,0.559868272724367,0.573387819082768,0.559868272724367,0.573387819082768,203705.059843868,0.0,1.0
1986-12-08,21.38,21.38,21.0,21.12,12600,0.566760590475708,0.566760590475708,0.556687202992978,0.559868272724367,475311.806302358,0.0,1.0
1986-12-09,21.63,21.75,21.5,21.5,7333,0.573387819082768,0.576568888814156,0.569941660207097,0.569941660207097,276623.926636126,0.0,1.0
1986-12-10,21.38,21.5,21.38,21.5,40033,0.566760590475708,0.569941660207097,0.566760590475708,0.569941660207097,1510171.23346844,0.0,1.0
1986-12-11,21.12,21.5,21.12,21.38,19333,0.559868272724367,0.569941660207097,0.559868272724367,0.566760590475708,729301.837400277,0.0,1.0
1986-12-12,21.0,21.25,21.0,21.12,6733,0.556687202992978,0.563314431600038,0.556687202992978,0.559868272724367,253990.031097919,0.0,1.0
1986-12-15,20.87,21.0,20.87,21.0,6433,0.553241044117308,0.556687202992978,0.553241044117308,0.556687202992978,242673.083328815,0.0,1.0
1986-12-16,20.87,21.12,20.75,20.87,12000,0.553241044117308,0.559868272724367,0.550059974385919,0.553241044117308,452677.91076415,0.0,1.0
1986-12-17,20.5,21.0,20.5,20.87,8533,0.54343274577886,0.556687202992978,0.54343274577886,0.553241044117308,321891.717712541,0.0,1.0
1986-12-18,20.63,20.63,20.5,20.5,6600,0.546878904654531,0.546878904654531,0.54343274577886,0.54343274577886,248972.850920283,0.0,1.0
1986-12-19,20.25,20.38,20.12,20.38,10500,0.536805517171801,0.540251676047471,0.53335935829613,0.540251676047471,396093.171918631,0.0,1.0
1986-12-22,21.5,21.5,20.12,20.25,20533,0.569941660207097,0.569941660207097,0.53335935829613,0.536805517171801,774569.628476692,0.0,1.0
1986-12-23,20.87,21.38,20.63,21.38,10200,0.553241044117308,0.566760590475708,0.546878904654531,0.566760590475708,384776.224149528,0.0,1.0
1986-12-24,20.5,20.75,20.5,20.75,6300,0.54343274577886,0.550059974385919,0.54343274577886,0.550059974385919,237655.903151179,0.0,1.0
1986-12-26,20.5,20.5,20.5,20.5,15300,0.54343274577886,0.54343274577886,0.54343274577886,0.54343274577886,577164.336224292,0.0,1.0
1986-12-29,19.87,20.25,19.87,20.25,10933,0.526732129689071,0.536805517171801,0.526732129689071,0.536805517171801,412427.299865371,0.0,1.0
1986-12-30,20.0,20.0,19.63,19.87,15900,0.530178288564741,0.530178288564741,0.520369990226294,0.526732129689071,599798.2317625,0.0,1.0
1986-12-31,20.5,20.5,19.87,20.0,4633,0.54343274577886,0.54343274577886,0.526732129689071,0.530178288564741,174771.396714192,0.0,1.0
1987-01-02,21.38,21.38,21.12,21.12,3900,0.566760590475708,0.566760590475708,0.559868272724367,0.559868272724367,147120.320998349,0.0,1.0
1987-01-05,22.37,22.37,21.63,21.63,5533,0.593004415759663,0.593004415759663,0.573387819082768,0.573387819082768,208722.240021504,0.0,1.0
1987-01-06,22.25,22.37,22.0,22.37,43633,0.589823346028275,0.593004415759663,0.583196117421215,0.593004415759663,1645974.60669768,0.0,1.0
1987-01-07,22.37,22.37,22.0,22.25,4333,0.593004415759663,0.593004415759663,0.583196117421215,0.589823346028275,163454.448945089,0.0,1.0
1987-01-08,22.25,22.5,22.0,22.37,12000,0.589823346028275,0.596450574635334,0.583196117421215,0.593004415759663,452677.91076415,0.0,1.0
1987-01-09,22.12,22.25,21.75,22.25,9000,0.586377187152604,0.589823346028275,0.576568888814156,0.589823346028275,339508.433073113,0.0,1.0
1987-01-12,23.37,23.37,22.25,22.25,12133,0.6195133301879,0.6195133301879,0.589823346028275,0.589823346028275,457695.090941787,0.0,1.0
1987-01-13,24.75,25.0,23.62,23.62,8533,0.656095632098867,0.662722860705927,0.62614055879496,0.62614055879496,321891.717712542,0.0,1.0
1987-01-14,24.37,24.75,24.37,24.75,3600,0.646022244616137,0.656095632098867,0.646022244616137,0.656095632098867,135803.373229245,0.0,1.0
1987-01-15,23.75,24.37,23.75,24.37,9733,0.62958671767063,0.646022244616137,0.62958671767063,0.646022244616137,367159.508788957,0.0,1.0
1987-01-16,23.25,23.75,23.25,23.75,12133,0.616332260456512,0.62958671767063,0.616332260456512,0.62958671767063,457695.090941786,0.0,1.0
1987-01-19,23.12,23.5,23.12,23.25,9900,0.612886101580841,0.622959489063571,0.612886101580841,0.616332260456512,373459.276380424,0.0,1.0
1987-01-20,22.75,23.37,22.75,23.12,6300,0.603077803242393,0.6195133301879,0.603077803242393,0.612886101580841,237655.903151179,0.0,1.0
1987-01-21,23.25,23.37,22.88,22.88,9600,0.616332260456512,0.6195133301879,0.606523962118064,0.606523962118064,362142.32861132,0.0,1.0
1987-01-22,23.5,23.5,23.25,23.25,1933,0.622959489063571,0.622959489063571,0.616332260456512,0.616332260456512,72918.8667922586,0.0,1.0
1987-01-23,23.37,23.75,23.37,23.5,5700,0.6195133301879,0.62958671767063,0.6195133301879,0.622959489063571,215022.007612972,0.0,1.0
1987-01-26,22.88,23.12,22.88,23.12,4800,0.609970120993735,0.616368408976187,0.609970120993735,0.616368408976187,180048.16337738,0.13,1.0
1987-01-27,23.12,23.25,23.12,23.12,2100,0.616368408976187,0.619834148300015,0.616368408976187,0.616368408976187,78771.0714776035,0.0,1.0
1987-01-28,23.37,23.37,22.75,23.12,61333,0.623033292291241,0.623033292291241,0.606504381669907,0.616368408976187,2300602.9175885,0.0,1.0
1987-01-29,23.25,23.5,23.25,23.37,6433,0.619834148300015,0.626499031615069,0.619834148300015,0.623033292291241,241302.048959726,0.0,1.0
1987-01-30,23.75,23.75,23.25,23.25,2833,0.633163914930123,0.633163914930123,0.619834148300015,0.619834148300015,106265.926426691,0.0,1.0
1987-02-02,23.62,23.62,23.5,23.62,1500,0.629698175606294,0.629698175606294,0.626499031615069,0.629698175606294,56265.0510554312,0.0,1.0
1987-02-03,23.88,23.88,23.37,23.62,19333,0.636629654253951,0.636629654253951,0.623033292291241,0.629698175606294,725181.488036433,0.0,1.0
1987-02-04,23.62,23.88,23.62,23.88,10033,0.629698175606294,0.636629654253951,0.629698175606294,0.636629654253951,376338.171492761,0.0,1.0
1987-02-05,23.62,23.62,23.0,23.62,9433,0.629698175606294,0.629698175606294,0.613169264984961,0.629698175606294,353832.151070588,0.0,1.0
1987-02-06,23.62,23.75,23.62,23.62,12733,0.629698175606294,0.633163914930123,0.629698175606294,0.629698175606294,477615.263392537,0.0,1.0
1987-02-09,23.88,23.88,23.88,23.88,1633,0.636629654253951,0.636629654253951,0.636629654253951,0.636629654253951,61253.885582346,0.0,1.0
1987-02-10,24.25,24.25,23.88,23.88,3900,0.64649368156023,0.64649368156023,0.636629654253951,0.636629654253951,146289.132744121,0.0,1.0
1987-02-11,24.13,24.25,24.13,24.25,3300,0.643294537569004,0.64649368156023,0.643294537569004,0.64649368156023,123783.112321949,0.0,1.0
1987-02-12,24.62,24.62,24.0,24.13,14833,0.65635770886651,0.65635770886651,0.639828798245176,0.643294537569004,556386.33487014,0.0,1.0
1987-02-13,24.37,24.37,24.37,24.37,6000,0.649692825551456,0.649692825551456,0.649692825551456,0.649692825551456,225060.204221725,0.0,1.0
1987-02-17,24.37,24.37,24.13,24.37,3600,0.649692825551456,0.649692825551456,0.643294537569004,0.649692825551456,135036.122533035,0.0,1.0
1987-02-18,24.25,24.25,24.13,24.25,3300,0.64649368156023,0.64649368156023,0.643294537569004,0.64649368156023,123783.112321949,0.0,1.0
1987-02-19,24.25,24.25,24.25,24.25,4333,0.64649368156023,0.64649368156023,0.64649368156023,0.64649368156023,162530.977482122,0.0,1.0
1987-02-20,24.5,24.5,24.25,24.25,5233,0.653158564875284,0.653158564875284,0.64649368156023,0.64649368156023,196290.008115381,0.0,1.0
1987-02-23,24.25,24.5,24.25,24.5,1200,0.64649368156023,0.653158564875284,0.64649368156023,0.653158564875284,45012.0408443449,0.0,1.0
1987-02-24,24.5,24.5,24.5,24.5,1500,0.653158564875284,0.653158564875284,0.653158564875284,0.653158564875284,56265.0510554312,0.0,1.0
1987-02-25,24.25,24.5,24.25,24.5,16033,0.64649368156023,0.653158564875284,0.64649368156023,0.653158564875284,601398.375714485,0.0,1.0
1987-02-26,24.5,24.5,24.13,24.25,21433,0.653158564875284,0.653158564875284,0.643294537569004,0.64649368156023,803952.559514037,0.0,1.0
1987-02-27,24.75,24.75,24.62,24.62,600,0.659823448190338,0.659823448190338,0.65635770886651,0.65635770886651,22506.0204221725,0.0,1.0
1987-03-02,25.5,25.5,25.0,25.0,10933,0.6798180981355,0.6798180981355,0.666488331505392,0.666488331505392,410097.202126019,0.0,1.0
1987-03-03,25.37,25.37,25.37,25.37,1633,0.676352358811672,0.676352358811672,0.676352358811672,0.676352358811672,61253.885582346,0.0,1.0
1987-03-04,26.0,26.0,25.62,25.62,35533,0.693147864765608,0.693147864765608,0.683017242126726,0.683017242126726,1332844.03943509,0.0,1.0
1987-03-05,26.0,26.0,26.0,26.0,433,0.693147864765608,0.693147864765608,0.693147864765608,0.693147864765608,16241.8447380011,0.0,1.0
1987-03-06,26.0,26.0,26.0,26.0,10800,0.693147864765608,0.693147864765608,0.693147864765608,0.693147864765608,405108.367599104,0.0,1.0
1987-03-09,26.25,26.75,26.25,26.25,12433,0.699812748080662,0.71314251471077,0.699812748080662,0.699812748080662,466362.25318145,0.0,1.0
1987-03-10,26.5,26.5,26.25,26.25,2533,0.706477631395716,0.706477631395716,0.699812748080662,0.699812748080662,95012.9162156047,0.0,1.0
1987-03-11,27.25,27.5,26.38,26.5,5400,0.726472281340877,0.733137164655931,0.70327848740449,0.706477631395716,202554.183799552,0.0,1.0
1987-03-12,27.0,27.13,27.0,27.13,21300,0.719807398025823,0.723273137349652,0.719807398025823,0.723273137349652,798963.724987123,0.0,1.0
1987-03-13,26.87,27.25,26.87,27.0,12433,0.716341658701996,0.726472281340877,0.716341658701996,0.719807398025823,466362.25318145,0.0,1.0
1987-03-16,26.62,27.0,26.62,26.87,10800,0.709676775386942,0.719807398025823,0.709676775386942,0.716341658701996,405108.367599104,0.0,1.0
1987-03-17,26.87,26.87,26.62,26.62,20833,0.716341658701996,0.716341658701996,0.709676775386942,0.709676775386942,781446.539091864,0.0,1.0
1987-03-18,27.13,27.13,27.13,27.13,3133,0.723273137349652,0.723273137349652,0.723273137349652,0.723273137349652,117518.936637777,0.0,1.0
1987-03-19,27.0,27.13,27.0,27.13,15733,0.719807398025823,0.723273137349652,0.719807398025823,0.723273137349652,590145.365503399,0.0,1.0
1987-03-20,27.0,27.13,27.0,27.0,11400,0.719807398025823,0.723273137349652,0.719807398025823,0.719807398025823,427614.388021277,0.0,1.0
1987-03-23,27.0,27.13,27.0,27.0,5833,0.719807398025823,0.723273137349652,0.719807398025823,0.719807398025823,218796.028537553,0.0,1.0
1987-03-24,27.0,27.13,27.0,27.0,12300,0.719807398025823,0.723273137349652,0.719807398025823,0.719807398025823,461373.418654536,0.0,1.0
1987-03-25,26.87,26.87,26.87,26.87,2533,0.716341658701996,0.716341658701996,0.716341658701996,0.716341658701996,95012.9162156047,0.0,1.0
1987-03-26,27.0,27.0,27.0,27.0,9133,0.719807398025823,0.719807398025823,0.719807398025823,0.719807398025823,342579.140859502,0.0,1.0
1987-03-27,26.38,27.0,26.38,27.0,53100,0.70327848740449,0.719807398025823,0.70327848740449,0.719807398025823,1991782.80736226,0.0,1.0
1987-03-30,25.5,26.0,25.5,26.0,2233,0.6798180981355,0.693147864765608,0.6798180981355,0.693147864765608,83759.9060045185,0.0,1.0
1987-03-31,25.5,25.5,25.37,25.5,6733,0.6798180981355,0.6798180981355,0.676352358811672,0.6798180981355,252555.059170812,0.0,1.0
1987-04-01,25.0,25.25,25.0,25.25,1933,0.666488331505392,0.673153214820446,0.666488331505392,0.673153214820446,72506.8957934323,0.0,1.0
1987-04-02,25.0,25.13,25.0,25.0,5833,0.666488331505392,0.66995407082922,0.666488331505392,0.666488331505392,218796.028537553,0.0,1.0
1987-04-03,25.5,25.5,25.13,25.13,4633,0.6798180981355,0.6798180981355,0.66995407082922,0.66995407082922,173783.987693208,0.0,1.0
1987-04-06,25.25,25.5,25.25,25.5,3600,0.673153214820446,0.6798180981355,0.673153214820446,0.6798180981355,135036.122533035,0.0,1.0
1987-04-07,25.75,25.75,25.5,25.5,7500,0.686482981450554,0.686482981450554,0.6798180981355,0.6798180981355,281325.255277156,0.0,1.0
1987-04-08,25.62,25.62,25.62,25.62,3000,0.683017242126726,0.683017242126726,0.683017242126726,0.683017242126726,112530.102110862,0.0,1.0
1987-04-09,25.25,25.62,25.25,25.62,16033,0.673153214820446,0.683017242126726,0.673153214820446,0.683017242126726,601398.375714485,0.0,1.0
1987-04-10,25.13,25.5,25.13,25.25,2233,0.66995407082922,0.6798180981355,0.66995407082922,0.673153214820446,83759.9060045185,0.0,1.0
1987-04-13,24.5,25.0,24.5,25.0,3433,0.653158564875284,0.666488331505392,0.653158564875284,0.666488331505392,128771.946848863,0.0,1.0
1987-04-14,23.25,24.25,23.25,24.25,9000,0.619834148300015,0.64649368156023,0.619834148300015,0.64649368156023,337590.306332587,0.0,1.0
1987-04-15,23.12,23.5,23.12,23.25,3300,0.616368408976187,0.626499031615069,0.616368408976187,0.619834148300015,123783.112321948,0.0,1.0
1987-04-16,23.62,23.62,23.0,23.12,7500,0.629698175606294,0.629698175606294,0.613169264984961,0.616368408976187,281325.255277156,0.0,1.0
1987-04-20,23.37,23.37,23.37,23.37,8533,0.623033292291241,0.623033292291241,0.623033292291241,0.623033292291241,320073.120437329,0.0,1.0
1987-04-21,23.12,23.37,23.0,23.37,2233,0.616368408976187,0.623033292291241,0.613169264984961,0.623033292291241,83759.9060045184,0.0,1.0
1987-04-22,23.0,23.0,22.88,23.0,13933,0.613169264984961,0.613169264984961,0.609970120993735,0.613169264984961,522627.304236881,0.0,1.0
1987-04-23,23.25,23.25,23.25,23.25,733,0.619834148300015,0.619834148300015,0.619834148300015,0.619834148300015,27494.8549490873,0.0,1.0
1987-04-24,22.5,23.0,22.5,23.0,16933,0.603305237678681,0.616712020738207,0.603305237678681,0.616712020738207,631508.68947522,0.13,1.0
1987-04-27,22.37,22.88,22.0,22.5,31633,0.599819474083204,0.613494392803921,0.589898454619155,0.603305237678681,1179738.63899897,0.0,1.0
1987-04-28,21.63,22.12,21.63,22.12,4033,0.579977435155105,0.593116082553441,0.579977435155105,0.593116082553441,150408.937852334,0.0,1.0
1987-04-29,20.5,21.63,20.5,21.63,32700,0.549678105440576,0.579977435155105,0.549678105440576,0.579977435155105,1219531.92853243,0.0,1.0
1987-04-30,20.75,20.87,20.5,20.5,25033,0.556381496970339,0.559599124904625,0.549678105440576,0.549678105440576,933594.580029126,0.0,1.0
1987-05-01,21.63,21.63,20.5,20.75,10333,0.579977435155105,0.579977435155105,0.549678105440576,0.556381496970339,385364.630505371,0.0,1.0
1987-05-04,22.25,22.25,21.88,21.88,12300,0.596601846148918,0.596601846148918,0.586680826684868,0.586680826684868,458723.018989264,0.0,1.0
1987-05-05,22.0,22.12,22.0,22.12,6000,0.589898454619155,0.593116082553441,0.589898454619155,0.593116082553441,223767.326336226,0.0,1.0
1987-05-06,22.25,22.25,21.63,22.0,9733,0.596601846148918,0.596601846148918,0.579977435155105,0.589898454619155,362987.897871748,0.0,1.0
1987-05-07,22.25,22.25,22.25,22.25,0,0.596601846148918,0.596601846148918,0.596601846148918,0.596601846148918,0,0.0,1.0
1987-05-08,22.5,22.5,22.5,22.5,1200,0.603305237678681,0.603305237678681,0.603305237678681,0.603305237678681,44753.4652672453,0.0,1.0
1987-05-11,22.25,22.37,22.25,22.37,1333,0.596601846148918,0.599819474083204,0.596601846148918,0.599819474083204,49713.6410010316,0.0,1.0
1987-05-12,21.63,21.88,21.63,21.88,3433,0.579977435155105,0.586680826684868,0.579977435155105,0.586680826684868,128032.205218711,0.0,1.0
1987-05-13,21.25,21.38,21.25,21.38,3433,0.569788280029865,0.573274043625342,0.569788280029865,0.573274043625342,128032.205218711,0.0,1.0
1987-05-14,21.5,21.5,21.38,21.38,39900,0.576491671559628,0.576491671559628,0.573274043625342,0.573274043625342,1488052.72013591,0.0,1.0
1987-05-15,21.5,21.63,21.38,21.5,3133,0.576491671559628,0.579977435155105,0.573274043625342,0.576491671559628,116843.8389019,0.0,1.0
1987-05-18,21.63,21.63,21.5,21.5,2233,0.579977435155105,0.579977435155105,0.576491671559628,0.576491671559628,83278.7399514656,0.0,1.0
1987-05-19,21.38,21.75,21.38,21.63,33600,0.573274043625342,0.583195063089392,0.573274043625342,0.579977435155105,1253097.02748287,0.0,1.0
1987-05-20,21.0,21.38,20.87,21.38,28033,0.563084888500102,0.573274043625342,0.559599124904625,0.573274043625342,1045478.24319724,0.0,1.0
1987-05-21,21.12,21.12,21.0,21.0,2100,0.566302516434389,0.566302516434389,0.563084888500102,0.563084888500102,78318.5642176792,0.0,1.0
1987-05-22,21.0,21.12,21.0,21.12,11400,0.563084888500102,0.566302516434389,0.563084888500102,0.566302516434389,425157.92003883,0.0,1.0
1987-05-26,21.0,21.0,20.87,21.0,12600,0.563084888500102,0.563084888500102,0.559599124904625,0.563084888500102,469911.385306076,0.0,1.0
1987-05-27,20.87,21.0,20.87,21.0,15600,0.559599124904625,0.563084888500102,0.559599124904625,0.563084888500102,581795.048474189,0.0,1.0
1987-05-28,20.63,21.0,20.63,20.87,29833,0.553163869036053,0.563084888500102,0.553163869036053,0.559599124904625,1112608.44109811,0.0,1.0
1987-05-29,20.87,20.87,20.63,20.63,8533,0.559599124904625,0.559599124904625,0.553163869036053,0.553163869036053,318234.432604503,0.0,1.0
1987-06-01,20.87,20.87,20.63,20.87,4333,0.559599124904625,0.559599124904625,0.553163869036053,0.559599124904625,161597.304169145,0.0,1.0
1987-06-02,20.87,20.87,20.87,20.87,12433,0.559599124904625,0.559599124904625,0.559599124904625,0.559599124904625,463683.194723051,0.0,1.0
1987-06-03,20.87,20.87,20.87,20.87,29533,0.559599124904625,0.559599124904625,0.559599124904625,0.559599124904625,1101420.0747813,0.0,1.0
1987-06-04,21.12,21.12,20.87,20.87,11400,0.566302516434389,0.566302516434389,0.559599124904625,0.559599124904625,425157.92003883,0.0,1.0
1987-06-05,21.12,21.25,21.12,21.12,3000,0.566302516434389,0.569788280029865,0.566302516434389,0.566302516434389,111883.663168113,0.0,1.0
1987-06-08,21.38,21.38,21.25,21.25,18000,0.573274043625342,0.573274043625342,0.569788280029865,0.569788280029865,671301.979008679,0.0,1.0
1987-06-09,21.0,21.63,21.0,21.38,9733,0.563084888500102,0.579977435155105,0.563084888500102,0.573274043625342,362987.897871749,0.0,1.0
1987-06-10,21.0,21.0,20.75,21.0,5700,0.563084888500102,0.563084888500102,0.556381496970339,0.563084888500102,212578.960019415,0.0,1.0
1987-06-11,21.0,21.0,21.0,21.0,4200,0.563084888500102,0.563084888500102,0.563084888500102,0.563084888500102,156637.128435358,0.0,1.0
1987-06-12,21.12,21.12,20.87,21.0,1633,0.566302516434389,0.566302516434389,0.559599124904625,0.563084888500102,60902.0073178429,0.0,1.0
1987-06-15,21.25,21.25,21.25,21.25,433,0.569788280029865,0.569788280029865,0.569788280029865,0.569788280029865,16148.5420505977,0.0,1.0
1987-06-16,21.25,21.38,21.25,21.25,4500,0.569788280029865,0.573274043625342,0.569788280029865,0.569788280029865,167825.49475217,0.0,1.0
1987-06-17,21.38,21.38,21.38,21.38,5833,0.573274043625342,0.573274043625342,0.573274043625342,0.573274043625342,217539.135753201,0.0,1.0
1987-06-18,21.63,21.63,21.38,21.38,22200,0.579977435155105,0.579977435155105,0.573274043625342,0.573274043625342,827939.107444038,0.0,1.0
1987-06-19,21.63,21.75,21.5,21.63,59400,0.579977435155105,0.583195063089392,0.576491671559628,0.579977435155105,2215296.53072864,0.0,1.0
1987-06-22,21.25,21.38,21.25,21.38,66133,0.569788280029865,0.573274043625342,0.569788280029865,0.573274043625342,2466400.76543228,0.0,1.0
1987-06-23,21.38,21.63,21.38,21.38,56700,0.573274043625342,0.579977435155105,0.573274043625342,0.573274043625342,2114601.23387734,0.0,1.0
1987-06-24,21.88,22.0,21.75,21.75,5533,0.586680826684868,0.589898454619155,0.583195063089392,0.583195063089392,206350.76943639,0.0,1.0
1987-06-25,21.75,21.88,21.5,21.88,22933,0.583195063089392,0.586680826684868,0.576491671559628,0.586680826684868,855276.015811446,0.0,1.0
1987-06-26,21.75,21.75,21.75,21.75,119233,0.583195063089392,0.583195063089392,0.583195063089392,0.583195063089392,4446741.60350788,0.0,1.0
1987-06-29,22.0,22.0,21.5,21.75,9600,0.589898454619155,0.589898454619155,0.576491671559628,0.583195063089392,358027.722137962,0.0,1.0
1987-06-30,22.12,22.12,21.75,22.0,70633,0.593116082553441,0.593116082553441,0.583195063089392,0.589898454619155,2634226.26018445,0.0,1.0
1987-07-01,22.37,22.37,22.0,22.12,2400,0.599819474083204,0.599819474083204,0.589898454619155,0.593116082553441,89506.9305344906,0.0,1.0
1987-07-02,22.25,22.5,22.25,22.37,1200,0.596601846148918,0.603305237678681,0.596601846148918,0.599819474083204,44753.4652672453,0.0,1.0
1987-07-06,21.75,22.12,21.75,22.12,4800,0.583195063089392,0.593116082553441,0.583195063089392,0.593116082553441,179013.861068981,0.0,1.0
1987-07-07,21.63,21.63,21.38,21.63,15433,0.579977435155105,0.579977435155105,0.573274043625342,0.579977435155105,575566.857891164,0.0,1.0
1987-07-08,21.63,21.75,21.63,21.63,40333,0.579977435155105,0.583195063089392,0.579977435155105,0.579977435155105,1504201.2621865,0.0,1.0
1987-07-09,21.63,21.63,21.63,21.63,1933,0.579977435155105,0.579977435155105,0.579977435155105,0.579977435155105,72090.3736346543,0.0,1.0
1987-07-10,21.75,21.75,21.5,21.63,43633,0.583195063089392,0.583195063089392,0.576491671559628,0.579977435155105,1627273.29167143,0.0,1.0
1987-07-13,21.75,21.75,21.75,21.75,1200,0.583195063089392,0.583195063089392,0.583195063089392,0.583195063089392,44753.4652672452,0.0,1.0
1987-07-14,21.88,22.12,21.88,21.88,3733,0.586680826684868,0.593116082553441,0.586680826684868,0.586680826684868,139220.571535522,0.0,1.0
1987-07-15,21.75,21.75,21.38,21.75,9300,0.583195063089392,0.583195063089392,0.573274043625342,0.583195063089392,346839.355821151,0.0,1.0
1987-07-16,22.25,22.25,21.63,21.75,5533,0.596601846148918,0.596601846148918,0.579977435155105,0.583195063089392,206350.76943639,0.0,1.0
1987-07-17,22.5,22.63,22.37,22.37,6600,0.603305237678681,0.606791001274158,0.599819474083204,0.599819474083204,246144.058969849,0.0,1.0
1987-07-20,22.5,22.5,22.5,22.5,6433,0.603305237678681,0.603305237678681,0.603305237678681,0.603305237678681,239915.868386824,0.0,1.0
1987-07-21,22.37,22.5,22.37,22.5,4933,0.599819474083204,0.603305237678681,0.599819474083204,0.603305237678681,183974.036802767,0.0,1.0
1987-07-22,22.5,22.63,22.5,22.5,10033,0.603305237678681,0.606791001274158,0.603305237678681,0.603305237678681,374176.26418856,0.0,1.0
1987-07-23,22.25,22.5,22.25,22.5,21433,0.596601846148918,0.603305237678681,0.596601846148918,0.603305237678681,799334.18422739,0.0,1.0
1987-07-24,22.25,22.25,22.25,22.25,3733,0.596601846148918,0.596601846148918,0.596601846148918,0.596601846148918,139220.571535522,0.0,1.0
1987-07-27,22.0,22.25,22.0,22.25,6000,0.593384218214632,0.600127220694343,0.593384218214632,0.600127220694343,222452.832327021,0.13,1.0
1987-07-28,21.5,21.75,21.5,21.75,11533,0.579898213255208,0.58664121573492,0.579898213255208,0.58664121573492,427591.419204589,0.0,1.0
1987-07-29,21.75,21.88,21.75,21.75,1333,0.58664121573492,0.59014757702437,0.58664121573492,0.58664121573492,49421.6042486532,0.0,1.0
1987-07-30,22.37,22.37,21.75,21.75,13500,0.603363861884605,0.603363861884605,0.58664121573492,0.58664121573492,500518.872735798,0.0,1.0
1987-07-31,23.0,23.0,22.5,22.5,4800,0.620356228133478,0.620356228133478,0.606870223174055,0.606870223174055,177962.265861617,0.0,1.0
1987-08-03,22.63,23.0,22.63,23.0,12433,0.610376584463505,0.620356228133478,0.610376584463505,0.620356228133478,460959.344053643,0.0,1.0
1987-08-04,22.63,22.63,22.63,22.63,1633,0.610376584463505,0.610376584463505,0.610376584463505,0.610376584463505,60544.2458650043,0.0,1.0
1987-08-05,22.88,22.88,22.5,22.63,5400,0.617119586943217,0.617119586943217,0.606870223174055,0.610376584463505,200207.549094319,0.0,1.0
1987-08-06,23.0,23.0,22.88,22.88,6433,0.620356228133478,0.620356228133478,0.617119586943217,0.617119586943217,238506.511726621,0.0,1.0
1987-08-07,22.75,23.0,22.75,23.0,12133,0.613613225653767,0.620356228133478,0.613613225653767,0.620356228133478,449836.702437291,0.0,1.0
1987-08-10,22.75,23.0,22.75,22.75,1033,0.613613225653767,0.620356228133478,0.613613225653767,0.613613225653767,38298.9626323021,0.0,1.0
1987-08-11,23.0,23.0,23.0,23.0,1033,0.620356228133478,0.620356228133478,0.620356228133478,0.620356228133478,38298.9626323022,0.0,1.0
1987-08-12,23.25,23.37,23.0,23.0,6900,0.62709923061319,0.630335871803452,0.620356228133478,0.620356228133478,255820.757176074,0.0,1.0
1987-08-13,23.37,23.37,23.37,23.37,300,0.630335871803452,0.630335871803452,0.630335871803452,0.630335871803452,11122.6416163511,0.0,1.0
1987-08-14,23.0,23.37,23.0,23.37,7333,0.620356228133478,0.630335871803452,0.620356228133478,0.630335871803452,271874.436575675,0.0,1.0
1987-08-17,22.63,22.75,22.5,22.75,21733,0.610376584463505,0.613613225653767,0.606870223174055,0.613613225653767,805761.234160525,0.0,1.0
1987-08-18,22.63,22.75,22.63,22.63,23100,0.610376584463505,0.613613225653767,0.610376584463505,0.610376584463505,856443.404459032,0.0,1.0
1987-08-19,22.63,22.63,22.63,22.63,1500,0.610376584463505,0.610376584463505,0.610376584463505,0.610376584463505,55613.2080817553,0.0,1.0
1987-08-20,22.63,22.75,22.5,22.63,1200,0.610376584463505,0.613613225653767,0.606870223174055,0.610376584463505,44490.5664654042,0.0,1.0
1987-08-21,22.5,22.5,22.5,22.5,133,0.606870223174055,0.606870223174055,0.606870223174055,0.606870223174055,4931.03778324897,0.0,1.0
1987-08-24,22.63,22.75,22.5,22.5,2833,0.610376584463505,0.613613225653767,0.606870223174055,0.606870223174055,105034.812330409,0.0,1.0
1987-08-25,22.63,22.63,22.63,22.63,3300,0.610376584463505,0.610376584463505,0.610376584463505,0.610376584463505,122349.057779862,0.0,1.0
1987-08-26,22.63,22.63,22.63,22.63,0,0.610376584463505,0.610376584463505,0.610376584463505,0.610376584463505,0,0.0,1.0
1987-08-27,22.75,22.75,22.75,22.75,2400,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,88981.1329308085,0.0,1.0
1987-08-28,22.75,22.75,22.75,22.75,300,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,11122.6416163511,0.0,1.0
1987-08-31,23.0,23.0,22.88,22.88,4800,0.620356228133478,0.620356228133478,0.617119586943217,0.617119586943217,177962.265861617,0.0,1.0
1987-09-01,22.75,22.88,22.75,22.88,17833,0.613613225653767,0.617119586943217,0.613613225653767,0.617119586943217,661166.893147961,0.0,1.0
1987-09-02,22.75,22.75,22.75,22.75,4200,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,155716.982628915,0.0,1.0
1987-09-03,22.75,22.75,22.75,22.75,13033,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,483204.627286344,0.0,1.0
1987-09-04,22.75,22.75,22.75,22.75,11100,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,411537.739804989,0.0,1.0
1987-09-08,22.75,22.75,22.75,22.75,133,0.613613225653767,0.613613225653767,0.613613225653767,0.613613225653767,4931.03778324897,0.0,1.0
1987-09-09,22.5,22.75,22.5,22.75,12433,0.606870223174055,0.613613225653767,0.606870223174055,0.613613225653767,460959.344053642,0.0,1.0
1987-09-10,22.37,22.37,22.37,22.37,133,0.603363861884605,0.603363861884605,0.603363861884605,0.603363861884605,4931.03778324897,0.0,1.0
1987-09-11,22.5,22.75,22.5,22.5,1800,0.606870223174055,0.613613225653767,0.606870223174055,0.606870223174055,66735.8496981064,0.0,1.0
1987-09-14,22.5,22.5,22.37,22.5,4500,0.606870223174055,0.606870223174055,0.603363861884605,0.606870223174055,166839.624245266,0.0,1.0
1987-09-15,22.12,22.37,22.12,22.37,7800,0.596620859404893,0.603363861884605,0.596620859404893,0.603363861884605,289188.682025128,0.0,1.0
1987-09-16,22.12,22.12,22.12,22.12,300,0.596620859404893,0.596620859404893,0.596620859404893,0.596620859404893,11122.6416163511,0.0,1.0
1987-09-17,22.12,22.12,22.0,22.12,7500,0.596620859404893,0.596620859404893,0.593384218214632,0.596620859404893,278066.040408777,0.0,1.0
1987-09-18,22.25,22.25,22.25,22.25,3000,0.600127220694343,0.600127220694343,0.600127220694343,0.600127220694343,111226.416163511,0.0,1.0
1987-09-21,22.0,22.12,22.0,22.12,6133,0.593384218214632,0.596620859404893,0.593384218214632,0.596620859404893,227383.87011027,0.0,1.0
1987-09-22,22.0,22.0,22.0,22.0,3300,0.593384218214632,0.593384218214632,0.593384218214632,0.593384218214632,122349.057779862,0.0,1.0
1987-09-23,22.0,22.12,22.0,22.0,1933,0.593384218214632,0.596620859404893,0.593384218214632,0.593384218214632,71666.8874813553,0.0,1.0
1987-09-24,22.0,22.0,22.0,22.0,12433,0.593384218214632,0.593384218214632,0.593384218214632,0.593384218214632,460959.344053642,0.0,1.0
1987-09-25,22.0,22.0,22.0,22.0,1500,0.593384218214632,0.593384218214632,0.593384218214632,0.593384218214632,55613.2080817553,0.0,1.0
1987-09-28,22.12,22.12,22.12,22.12,8400,0.596620859404893,0.596620859404893,0.596620859404893,0.596620859404893,311433.96525783,0.0,1.0
1987-09-29,22.25,22.25,22.12,22.12,6433,0.600127220694343,0.600127220694343,0.596620859404893,0.596620859404893,238506.511726621,0.0,1.0
1987-09-30,22.25,22.25,22.25,22.25,0,0.600127220694343,0.600127220694343,0.600127220694343,0.600127220694343,0,0.0,1.0
1987-10-01,22.25,22.5,22.25,22.25,2700,0.600127220694343,0.606870223174055,0.600127220694343,0.600127220694343,100103.77454716,0.0,1.0
1987-10-02,22.5,22.5,22.5,22.5,3000,0.606870223174055,0.606870223174055,0.606870223174055,0.606870223174055,111226.416163511,0.0,1.0
1987-10-05,22.12,22.25,22.12,22.25,29233,0.596620859404893,0.600127220694343,0.596620859404893,0.600127220694343,1083827.2745693,0.0,1.0
1987-10-06,22.12,22.25,22.12,22.12,600,0.596620859404893,0.600127220694343,0.596620859404893,0.596620859404893,22245.2832327021,0.0,1.0
1987-10-07,22.25,22.25,22.25,22.25,433,0.600127220694343,0.600127220694343,0.600127220694343,0.600127220694343,16053.6793996,0.0,1.0
1987-10-08,22.25,22.37,22.25,22.25,3133,0.600127220694343,0.603363861884605,0.600127220694343,0.600127220694343,116157.45394676,0.0,1.0
1987-10-09,22.0,22.5,22.0,22.25,101533,0.593384218214632,0.606870223174055,0.593384218214632,0.600127220694343,3764383.9041099,0.0,1.0
1987-10-12,22.0,22.0,21.88,22.0,18900,0.593384218214632,0.593384218214632,0.59014757702437,0.593384218214632,700726.421830116,0.0,1.0
1987-10-13,21.63,21.88,21.63,21.88,9900,0.583404574544658,0.59014757702437,0.583404574544658,0.59014757702437,367047.173339585,0.0,1.0
1987-10-14,21.12,21.63,21.12,21.63,17700,0.569648849486046,0.583404574544658,0.569648849486046,0.583404574544658,656235.855364713,0.0,1.0
1987-10-15,20.5,21.0,20.5,21.0,6900,0.552926203336361,0.566412208295785,0.552926203336361,0.566412208295785,255820.757176074,0.0,1.0
1987-10-16,18.75,20.25,18.75,20.25,5533,0.505725185978379,0.54618320085665,0.505725185978379,0.54618320085665,205138.586877568,0.0,1.0
1987-10-19,17.0,18.25,16.75,18.25,9000,0.458524168620397,0.492239181018956,0.451781166140685,0.492239181018956,333679.248490532,0.0,1.0
1987-10-20,15.0,15.13,14.0,15.13,23100,0.404580148782703,0.408086510072153,0.377608138863856,0.408086510072153,856443.404459032,0.0,1.0
1987-10-21,15.75,15.75,15.0,15.0,21133,0.424809156221839,0.424809156221839,0.404580148782703,0.404580148782703,783515.950927822,0.0,1.0
1987-10-22,15.13,15.25,14.75,15.25,7500,0.408086510072153,0.411323151262415,0.397837146302992,0.411323151262415,278066.040408777,0.0,1.0
1987-10-23,14.37,14.37,14.37,14.37,133,0.38758778253383,0.38758778253383,0.38758778253383,0.38758778253383,4931.03778324897,0.0,1.0
1987-10-26,13.12,14.62,13.12,14.37,7933,0.35447154875547,0.394998021555256,0.35447154875547,0.388243609421959,293622.888396608,0.0222,1.0
1987-10-27,12.38,12.88,12.25,12.88,8533,0.334478488840908,0.347987313107504,0.330966194531593,0.347987313107504,315830.594565518,0.0,1.0
1987-10-28,12.75,13.12,12.5,12.5,4500,0.344475018798189,0.35447154875547,0.337720606664891,0.337720606664891,166557.796266827,0.0,1.0
1987-10-29,12.75,12.75,12.5,12.75,2100,0.344475018798189,0.344475018798189,0.337720606664891,0.344475018798189,77726.9715911857,0.0,1.0
1987-10-30,14.75,14.75,13.0,13.0,6433,0.398510315864571,0.398510315864571,0.351229430931487,0.351229430931487,238103.622974333,0.0,1.0
1987-11-02,15.37,15.5,15.13,15.13,8100,0.41526125795515,0.418773552264465,0.408777022307184,0.408777022307184,299804.033280288,0.0,1.0
1987-11-03,15.75,16.0,15.75,15.75,7333,0.425527964397763,0.43228237653106,0.425527964397763,0.425527964397763,271415.182227697,0.0,1.0
1987-11-04,15.75,15.75,15.5,15.75,34333,0.425527964397763,0.425527964397763,0.418773552264465,0.425527964397763,1270761.95982866,0.0,1.0
1987-11-05,15.88,16.0,15.75,15.75,8400,0.429040258707078,0.43228237653106,0.425527964397763,0.425527964397763,310907.886364743,0.0,1.0
1987-11-06,16.5,16.5,15.75,15.88,9900,0.445791200797656,0.445791200797656,0.425527964397763,0.429040258707078,366427.151787019,0.0,1.0
1987-11-09,16.0,16.25,16.0,16.25,17833,0.43228237653106,0.439036788664358,0.43228237653106,0.439036788664358,660050.040183627,0.0,1.0
1987-11-10,16.0,16.0,16.0,16.0,2400,0.43228237653106,0.43228237653106,0.43228237653106,0.43228237653106,88830.8246756409,0.0,1.0
1987-11-11,15.0,15.75,15.0,15.75,4800,0.405264727997869,0.425527964397763,0.405264727997869,0.425527964397763,177661.649351282,0.0,1.0
1987-11-12,15.25,15.25,15.0,15.0,67033,0.412019140131167,0.412019140131167,0.405264727997869,0.405264727997869,2481081.94603426,0.0,1.0
1987-11-13,15.37,15.37,15.13,15.25,4633,0.41526125795515,0.41526125795515,0.408777022307184,0.412019140131167,171480.504467602,0.0,1.0
1987-11-16,15.37,15.62,15.37,15.37,9600,0.41526125795515,0.422015670088448,0.41526125795515,0.41526125795515,355323.298702563,0.0,1.0
1987-11-17,14.75,15.25,14.75,15.25,3000,0.398510315864571,0.412019140131167,0.398510315864571,0.412019140131167,111038.530844551,0.0,1.0
1987-11-18,14.25,14.25,14.25,14.25,3000,0.385001491597976,0.385001491597976,0.385001491597976,0.385001491597976,111038.530844551,0.0,1.0
1987-11-19,13.5,14.25,13.5,14.25,11400,0.364738255198082,0.385001491597976,0.364738255198082,0.385001491597976,421946.417209294,0.0,1.0
1987-11-20,13.5,13.5,13.12,13.5,2700,0.364738255198082,0.364738255198082,0.35447154875547,0.364738255198082,99934.677760096,0.0,1.0
1987-11-23,12.88,13.12,12.88,13.12,3000,0.347987313107504,0.35447154875547,0.347987313107504,0.35447154875547,111038.530844551,0.0,1.0
1987-11-24,12.75,13.0,12.75,12.88,4200,0.344475018798189,0.351229430931487,0.344475018798189,0.347987313107504,155453.943182371,0.0,1.0
1987-11-25,11.75,12.75,11.75,12.75,9300,0.317457370264997,0.344475018798189,0.317457370264997,0.344475018798189,344219.445618109,0.0,1.0
1987-11-27,11.87,11.87,11.87,11.87,733,0.32069948808898,0.32069948808898,0.32069948808898,0.32069948808898,27130.4143696853,0.0,1.0
1987-11-30,11.25,11.75,11.12,11.75,14833,0.303948545998402,0.317457370264997,0.300436251689087,0.317457370264997,549011.509339075,0.0,1.0
1987-12-01,10.63,11.5,10.63,11.25,17100,0.287197603907823,0.3107029581317,0.287197603907823,0.303948545998402,632919.625813942,0.0,1.0
1987-12-02,11.38,11.5,10.75,10.75,2533,0.307460840307717,0.3107029581317,0.290439721731806,0.290439721731806,93753.5328764159,0.0,1.0
1987-12-03,11.25,11.25,11.25,11.25,433,0.303948545998402,0.303948545998402,0.303948545998402,0.303948545998402,16026.5612852302,0.0,1.0
1987-12-04,11.0,11.38,10.87,11.25,23533,0.297194133865104,0.307460840307717,0.293681839555789,0.303948545998402,871023.248788274,0.0,1.0
1987-12-07,11.12,11.25,11.0,11.0,16333,0.300436251689087,0.303948545998402,0.297194133865104,0.297194133865104,604530.774761351,0.0,1.0
1987-12-08,11.12,11.12,11.12,11.12,1933,0.300436251689087,0.300436251689087,0.300436251689087,0.300436251689087,71545.8267075058,0.0,1.0
1987-12-09,11.0,11.12,11.0,11.12,13633,0.297194133865104,0.300436251689087,0.297194133865104,0.300436251689087,504596.097001255,0.0,1.0
1987-12-10,11.0,11.0,10.87,11.0,4633,0.297194133865104,0.297194133865104,0.293681839555789,0.297194133865104,171480.504467602,0.0,1.0
1987-12-11,10.87,11.0,10.87,11.0,2833,0.293681839555789,0.297194133865104,0.293681839555789,0.297194133865104,104857.385960871,0.0,1.0
1987-12-14,10.38,11.0,10.38,10.87,19333,0.280443191774525,0.297194133865104,0.280443191774525,0.293681839555789,715569.305605903,0.0,1.0
1987-12-15,9.87,10.75,9.87,10.38,18300,0.266664191022598,0.290439721731806,0.266664191022598,0.280443191774525,677335.038151761,0.0,1.0
1987-12-16,10.5,10.5,10.12,10.12,12000,0.283685309598508,0.283685309598508,0.273418603155896,0.273418603155896,444154.123378205,0.0,1.0
1987-12-17,10.25,10.5,10.0,10.5,32700,0.276930897465211,0.283685309598508,0.270176485331913,0.283685309598508,1210319.98620561,0.0,1.0
1987-12-18,11.12,11.12,10.25,10.25,73200,0.300436251689087,0.300436251689087,0.276930897465211,0.276930897465211,2709340.15260705,0.0,1.0
1987-12-21,12.0,12.12,11.12,11.12,17233,0.324211782398295,0.327453900222278,0.300436251689087,0.300436251689087,637842.334014717,0.0,1.0
1987-12-22,12.12,12.12,12.0,12.0,5400,0.327453900222278,0.327453900222278,0.324211782398295,0.324211782398295,199869.355520192,0.0,1.0
1987-12-23,12.0,12.25,12.0,12.12,10200,0.324211782398295,0.330966194531593,0.324211782398295,0.327453900222278,377531.004871474,0.0,1.0
1987-12-24,12.5,12.5,12.12,12.12,30900,0.337720606664891,0.337720606664891,0.327453900222278,0.327453900222278,1143696.86769888,0.0,1.0
1987-12-28,12.0,12.38,12.0,12.38,20400,0.324211782398295,0.334478488840908,0.324211782398295,0.334478488840908,755062.009742948,0.0,1.0
1987-12-29,12.12,12.25,12.0,12.0,7633,0.327453900222278,0.330966194531593,0.324211782398295,0.324211782398295,282519.035312153,0.0,1.0
1987-12-30,12.12,12.25,12.0,12.12,10633,0.327453900222278,0.330966194531593,0.324211782398295,0.327453900222278,393557.566156704,0.0,1.0
1987-12-31,12.12,12.12,12.0,12.12,7933,0.327453900222278,0.327453900222278,0.324211782398295,0.327453900222278,293622.888396608,0.0,1.0
1988-01-04,12.0,12.12,12.0,12.12,1633,0.324211782398295,0.327453900222278,0.324211782398295,0.327453900222278,60441.9736230507,0.0,1.0
1988-01-05,12.5,12.5,12.12,12.12,2533,0.337720606664891,0.337720606664891,0.327453900222278,0.327453900222278,93753.5328764159,0.0,1.0
1988-01-06,13.12,13.12,12.75,12.75,28200,0.35447154875547,0.35447154875547,0.344475018798189,0.344475018798189,1043762.18993878,0.0,1.0
1988-01-07,13.12,13.12,13.0,13.12,2400,0.35447154875547,0.35447154875547,0.351229430931487,0.35447154875547,88830.8246756407,0.0,1.0
1988-01-08,12.63,12.88,12.63,12.88,1200,0.341232900974206,0.347987313107504,0.341232900974206,0.347987313107504,44415.4123378204,0.0,1.0
1988-01-11,12.25,12.25,12.25,12.25,6000,0.330966194531593,0.330966194531593,0.330966194531593,0.330966194531593,222077.061689102,0.0,1.0
1988-01-12,12.0,12.12,12.0,12.12,3300,0.324211782398295,0.327453900222278,0.324211782398295,0.327453900222278,122142.383929006,0.0,1.0
1988-01-13,12.0,12.0,12.0,12.0,433,0.324211782398295,0.324211782398295,0.324211782398295,0.324211782398295,16026.5612852302,0.0,1.0
1988-01-14,12.0,12.0,12.0,12.0,600,0.324211782398295,0.324211782398295,0.324211782398295,0.324211782398295,22207.7061689102,0.0,1.0
1988-01-15,12.25,12.25,12.25,12.25,1333,0.330966194531593,0.330966194531593,0.330966194531593,0.330966194531593,49338.1205385956,0.0,1.0
1988-01-18,12.75,12.75,12.25,12.25,2233,0.344475018798189,0.344475018798189,0.330966194531593,0.330966194531593,82649.6797919608,0.0,1.0
1988-01-19,12.75,12.75,12.75,12.75,16033,0.344475018798189,0.344475018798189,0.344475018798189,0.344475018798189,593426.921676895,0.0,1.0
1988-01-20,13.0,13.0,13.0,13.0,2233,0.351229430931487,0.351229430931487,0.351229430931487,0.351229430931487,82649.6797919608,0.0,1.0
1988-01-21,12.88,12.88,12.88,12.88,300,0.347987313107504,0.347987313107504,0.347987313107504,0.347987313107504,11103.8530844551,0.0,1.0
1988-01-22,12.75,12.88,12.75,12.88,8400,0.344475018798189,0.347987313107504,0.344475018798189,0.347987313107504,310907.886364743,0.0,1.0
1988-01-25,12.38,12.5,12.38,12.5,18433,0.337990783150223,0.341266945830193,0.337990783150223,0.341266945830193,675167.937637442,0.13,1.0
1988-01-26,12.5,12.75,12.25,12.38,25333,0.341266945830193,0.348092284746797,0.334441606913589,0.337990783150223,927902.640056926,0.0,1.0
1988-01-27,12.63,12.63,12.63,12.63,133,0.344816122066827,0.344816122066827,0.344816122066827,0.344816122066827,4871.55295967991,0.0,1.0
1988-01-28,12.63,12.63,12.63,12.63,0,0.344816122066827,0.344816122066827,0.344816122066827,0.344816122066827,0,0.0,1.0
1988-01-29,12.75,12.75,12.63,12.63,433,0.348092284746797,0.348092284746797,0.344816122066827,0.344816122066827,15860.0182822662,0.0,1.0
1988-02-01,13.0,13.0,12.88,12.88,1500,0.3549176236634,0.3549176236634,0.351641460983431,0.351641460983431,54942.3266129314,0.0,1.0
1988-02-02,13.0,13.0,13.0,13.0,4033,0.3549176236634,0.3549176236634,0.3549176236634,0.3549176236634,147721.602153302,0.0,1.0
1988-02-03,13.0,13.0,13.0,13.0,1633,0.3549176236634,0.3549176236634,0.3549176236634,0.3549176236634,59813.8795726113,0.0,1.0
1988-02-04,13.75,13.75,13.12,13.12,14533,0.375393640413212,0.375393640413212,0.35819378634337,0.35819378634337,532317.888443821,0.0,1.0
1988-02-05,13.63,13.63,13.5,13.63,5533,0.372117477733242,0.372117477733242,0.368568301496608,0.372117477733242,202663.928766233,0.0,1.0
1988-02-08,13.63,13.63,13.63,13.63,26833,0.372117477733242,0.372117477733242,0.372117477733242,0.372117477733242,982844.966669858,0.0,1.0
1988-02-09,13.0,13.5,13.0,13.5,9600,0.3549176236634,0.368568301496608,0.3549176236634,0.368568301496608,351630.890322761,0.0,1.0
1988-02-10,13.0,13.12,13.0,13.0,3133,0.3549176236634,0.35819378634337,0.3549176236634,0.3549176236634,114756.206185543,0.0,1.0
1988-02-11,13.0,13.0,13.0,13.0,0,0.3549176236634,0.3549176236634,0.3549176236634,0.3549176236634,0,0.0,1.0
1988-02-12,13.0,13.0,13.0,13.0,133,0.3549176236634,0.3549176236634,0.3549176236634,0.3549176236634,4871.55295967992,0.0,1.0
1988-02-16,13.37,13.5,13.25,13.25,1633,0.365019125259974,0.368568301496608,0.361742962580004,0.361742962580004,59813.8795726113,0.0,1.0
1988-02-17,13.37,13.37,13.37,13.37,1933,0.365019125259974,0.365019125259974,0.365019125259974,0.365019125259974,70802.3448951976,0.0,1.0
1988-02-18,13.5,13.63,13.5,13.5,7800,0.368568301496608,0.372117477733242,0.368568301496608,0.368568301496608,285700.098387243,0.0,1.0
1988-02-19,13.63,13.75,13.63,13.63,600,0.372117477733242,0.375393640413212,0.372117477733242,0.372117477733242,21976.9306451725,0.0,1.0
1988-02-22,13.63,13.63,13.63,13.63,3433,0.372117477733242,0.372117477733242,0.372117477733242,0.372117477733242,125744.671508129,0.0,1.0
1988-02-23,13.63,13.63,13.63,13.63,3000,0.372117477733242,0.372117477733242,0.372117477733242,0.372117477733242,109884.653225863,0.0,1.0
1988-02-24,13.75,13.75,13.75,13.75,600,0.375393640413212,0.375393640413212,0.375393640413212,0.375393640413212,21976.9306451725,0.0,1.0
1988-02-25,14.0,14.0,13.88,13.88,2533,0.382218979329816,0.382218979329816,0.378942816649846,0.378942816649846,92779.27554037,0.0,1.0
1988-02-26,14.12,14.12,14.12,14.12,1500,0.385495142009786,0.385495142009786,0.385495142009786,0.385495142009786,54942.3266129313,0.0,1.0
1988-02-29,14.12,14.12,14.12,14.12,433,0.385495142009786,0.385495142009786,0.385495142009786,0.385495142009786,15860.0182822662,0.0,1.0
1988-03-01,14.12,14.12,14.12,14.12,3900,0.385495142009786,0.385495142009786,0.385495142009786,0.385495142009786,142850.049193621,0.0,1.0
1988-03-02,14.25,14.25,14.25,14.25,1500,0.38904431824642,0.38904431824642,0.38904431824642,0.38904431824642,54942.3266129313,0.0,1.0
1988-03-03,14.75,14.75,14.5,14.5,1033,0.402694996079627,0.402694996079627,0.395869657163024,0.395869657163024,37836.9489274388,0.0,1.0
1988-03-04,15.13,15.13,14.88,14.88,2100,0.413069511232865,0.413069511232865,0.406244172316261,0.406244172316261,76919.2572581039,0.0,1.0
1988-03-07,15.13,15.25,15.13,15.13,1333,0.413069511232865,0.416345673912835,0.413069511232865,0.413069511232865,48825.414250025,0.0,1.0
1988-03-08,15.5,15.5,15.25,15.25,733,0.423171012829439,0.423171012829439,0.416345673912835,0.416345673912835,26848.4836048525,0.0,1.0
1988-03-09,16.5,16.5,15.75,15.75,2533,0.450472368495854,0.450472368495854,0.429996351746043,0.429996351746043,92779.2755403702,0.0,1.0
1988-03-10,16.5,16.5,16.5,16.5,2700,0.450472368495854,0.450472368495854,0.450472368495854,0.450472368495854,98896.1879032765,0.0,1.0
1988-03-11,16.5,16.5,16.5,16.5,0,0.450472368495854,0.450472368495854,0.450472368495854,0.450472368495854,0,0.0,1.0
1988-03-14,16.13,16.25,16.13,16.25,2533,0.440370866899281,0.443647029579251,0.440370866899281,0.443647029579251,92779.27554037,0.0,1.0
1988-03-15,16.0,16.0,16.0,16.0,3300,0.436821690662647,0.436821690662647,0.436821690662647,0.436821690662647,120873.118548449,0.0,1.0
1988-03-16,15.88,15.88,15.88,15.88,1933,0.433545527982677,0.433545527982677,0.433545527982677,0.433545527982677,70802.3448951975,0.0,1.0
1988-03-17,15.88,15.88,15.88,15.88,300,0.433545527982677,0.433545527982677,0.433545527982677,0.433545527982677,10988.4653225863,0.0,1.0
1988-03-18,15.5,15.75,15.5,15.75,6733,0.423171012829439,0.429996351746043,0.423171012829439,0.429996351746043,246617.790056578,0.0,1.0
1988-03-21,15.5,15.5,15.5,15.5,0,0.423171012829439,0.423171012829439,0.423171012829439,0.423171012829439,0,0.0,1.0
1988-03-22,15.5,15.5,15.5,15.5,7800,0.423171012829439,0.423171012829439,0.423171012829439,0.423171012829439,285700.098387243,0.0,1.0
1988-03-23,15.37,15.37,15.37,15.37,133,0.419621836592805,0.419621836592805,0.419621836592805,0.419621836592805,4871.55295967991,0.0,1.0
1988-03-24,15.0,15.5,15.0,15.37,2400,0.409520334996231,0.423171012829439,0.409520334996231,0.419621836592805,87907.7225806902,0.0,1.0
1988-03-25,15.0,15.0,15.0,15.0,133,0.409520334996231,0.409520334996231,0.409520334996231,0.409520334996231,4871.55295967992,0.0,1.0
1988-03-28,15.0,15.0,15.0,15.0,2400,0.409520334996231,0.409520334996231,0.409520334996231,0.409520334996231,87907.7225806902,0.0,1.0
1988-03-29,15.25,15.25,15.0,15.0,12600,0.416345673912835,0.416345673912835,0.409520334996231,0.409520334996231,461515.543548624,0.0,1.0
1988-03-30,15.25,15.25,15.25,15.25,0,0.416345673912835,0.416345673912835,0.416345673912835,0.416345673912835,0,0.0,1.0
1988-03-31,15.25,15.25,15.25,15.25,300,0.416345673912835,0.416345673912835,0.416345673912835,0.416345673912835,10988.4653225863,0.0,1.0
1988-04-04,15.0,15.25,15.0,15.25,600,0.409520334996231,0.416345673912835,0.409520334996231,0.416345673912835,21976.9306451726,0.0,1.0
1988-04-05,15.0,15.0,15.0,15.0,900,0.409520334996231,0.409520334996231,0.409520334996231,0.409520334996231,32965.3959677588,0.0,1.0
1988-04-06,15.25,15.25,15.25,15.25,900,0.416345673912835,0.416345673912835,0.416345673912835,0.416345673912835,32965.3959677588,0.0,1.0
1988-04-07,15.37,15.37,15.37,15.37,1033,0.419621836592805,0.419621836592805,0.419621836592805,0.419621836592805,37836.9489274387,0.0,1.0
1988-04-08,15.5,15.5,15.5,15.5,733,0.423171012829439,0.423171012829439,0.423171012829439,0.423171012829439,26848.4836048525,0.0,1.0
1988-04-11,15.62,15.62,15.37,15.5,1200,0.426447175509409,0.426447175509409,0.419621836592805,0.423171012829439,43953.8612903451,0.0,1.0
1988-04-12,15.37,15.62,15.37,15.62,6433,0.419621836592805,0.426447175509409,0.419621836592805,0.426447175509409,235629.324733992,0.0,1.0
1988-04-13,15.37,15.37,15.37,15.37,2833,0.419621836592805,0.419621836592805,0.419621836592805,0.419621836592805,103767.740862956,0.0,1.0
1988-04-14,15.25,15.25,15.13,15.25,5533,0.416345673912835,0.416345673912835,0.413069511232865,0.416345673912835,202663.928766233,0.0,1.0
1988-04-15,14.88,15.0,14.75,15.0,3600,0.406244172316261,0.409520334996231,0.402694996079627,0.409520334996231,131861.583871035,0.0,1.0
1988-04-18,14.25,14.62,14.25,14.62,3300,0.38904431824642,0.399145819842993,0.38904431824642,0.399145819842993,120873.118548449,0.0,1.0
1988-04-19,14.25,14.25,14.25,14.25,433,0.38904431824642,0.38904431824642,0.38904431824642,0.38904431824642,15860.0182822662,0.0,1.0
1988-04-20,14.37,14.5,14.12,14.25,11533,0.392320480926389,0.395869657163024,0.385495142009786,0.38904431824642,422433.235217959,0.0,1.0
1988-04-21,14.37,14.37,14.37,14.37,0,0.392320480926389,0.392320480926389,0.392320480926389,0.392320480926389,0,0.0,1.0
1988-04-22,14.5,14.5,14.5,14.5,300,0.395869657163024,0.395869657163024,0.395869657163024,0.395869657163024,10988.4653225863,0.0,1.0
1988-04-25,14.25,14.25,14.12,14.25,900,0.392593494483054,0.392593494483054,0.389011939796542,0.392593494483054,32667.3777844619,0.13,1.0
1988-04-26,14.25,14.25,14.12,14.25,433,0.392593494483054,0.392593494483054,0.389011939796542,0.392593494483054,15716.6384229689,0.0,1.0
1988-04-27,14.62,14.62,14.25,14.25,4333,0.40278715012928,0.40278715012928,0.392593494483054,0.392593494483054,157275.275488971,0.0,1.0
1988-04-28,14.5,14.5,14.37,14.5,433,0.399481099649423,0.399481099649423,0.395899544962911,0.399481099649423,15716.6384229689,0.0,1.0
1988-04-29,14.25,14.25,14.25,14.25,600,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,21778.251856308,0.0,1.0
1988-05-02,14.37,14.5,14.37,14.37,1800,0.395899544962911,0.399481099649423,0.395899544962911,0.395899544962911,65334.7555689239,0.0,1.0
1988-05-03,14.37,14.5,14.37,14.37,300,0.395899544962911,0.399481099649423,0.395899544962911,0.395899544962911,10889.125928154,0.0,1.0
1988-05-04,14.25,14.25,14.25,14.25,1633,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,59273.1421355848,0.0,1.0
1988-05-05,14.25,14.25,14.25,14.25,0,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,0,0.0,1.0
1988-05-06,14.25,14.25,14.25,14.25,0,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,0,0.0,1.0
1988-05-09,14.25,14.25,14.25,14.25,0,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,0,0.0,1.0
1988-05-10,14.5,14.5,14.37,14.37,4633,0.399481099649423,0.399481099649423,0.395899544962911,0.395899544962911,168164.401417125,0.0,1.0
1988-05-11,14.37,14.5,14.37,14.5,1633,0.395899544962911,0.399481099649423,0.395899544962911,0.399481099649423,59273.1421355849,0.0,1.0
1988-05-12,14.25,14.25,14.25,14.25,8833,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,320612.16441128,0.0,1.0
1988-05-13,14.25,14.25,14.25,14.25,433,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,15716.6384229689,0.0,1.0
1988-05-16,14.37,14.5,14.37,14.37,733,0.395899544962911,0.399481099649423,0.395899544962911,0.395899544962911,26605.7643511229,0.0,1.0
1988-05-17,14.37,14.37,14.37,14.37,133,0.395899544962911,0.395899544962911,0.395899544962911,0.395899544962911,4827.51249481493,0.0,1.0
1988-05-18,14.37,14.37,14.37,14.37,3000,0.395899544962911,0.395899544962911,0.395899544962911,0.395899544962911,108891.25928154,0.0,1.0
1988-05-19,14.5,14.5,14.37,14.37,7500,0.399481099649423,0.399481099649423,0.395899544962911,0.395899544962911,272228.14820385,0.0,1.0
1988-05-20,14.25,14.5,14.25,14.5,3600,0.392593494483054,0.399481099649423,0.392593494483054,0.399481099649423,130669.511137848,0.0,1.0
1988-05-23,14.25,14.25,14.25,14.25,0,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,0,0.0,1.0
1988-05-24,14.25,14.25,14.25,14.25,300,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,10889.125928154,0.0,1.0
1988-05-25,14.25,14.25,14.25,14.25,2233,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,81051.3939918928,0.0,1.0
1988-05-26,14.25,14.25,14.25,14.25,0,0.392593494483054,0.392593494483054,0.392593494483054,0.392593494483054,0,0.0,1.0
1988-05-27,14.12,14.12,14.12,14.12,433,0.389011939796542,0.389011939796542,0.389011939796542,0.389011939796542,15716.6384229689,0.0,1.0
1988-05-31,14.25,14.25,14.12,14.12,1633,0.392593494483054,0.392593494483054,0.389011939796542,0.389011939796542,59273.1421355848,0.0,1.0
1988-06-01,14.37,14.37,14.37,14.37,1200,0.395899544962911,0.395899544962911,0.395899544962911,0.395899544962911,43556.5037126159,0.0,1.0
1988-06-02,14.5,14.5,14.5,14.5,733,0.399481099649423,0.399481099649423,0.399481099649423,0.399481099649423,26605.7643511229,0.0,1.0
1988-06-03,14.37,14.37,14.37,14.37,3000,0.395899544962911,0.395899544962911,0.395899544962911,0.395899544962911,108891.25928154,0.0,1.0
1988-06-06,14.5,14.5,14.5,14.5,1033,0.399481099649423,0.399481099649423,0.399481099649423,0.399481099649423,37494.8902792769,0.0,1.0
1988-06-07,14.75,14.75,14.75,14.75,1033,0.406368704815792,0.406368704815792,0.406368704815792,0.406368704815792,37494.8902792769,0.0,1.0
1988-06-08,15.0,15.0,14.75,14.75,433,0.413256309982162,0.413256309982162,0.406368704815792,0.406368704815792,15716.6384229689,0.0,1.0
1988-06-09,14.88,15.0,14.88,15.0,1800,0.409950259502305,0.413256309982162,0.409950259502305,0.413256309982162,65334.7555689239,0.0,1.0
1988-06-10,14.88,15.0,14.88,14.88,733,0.409950259502305,0.413256309982162,0.409950259502305,0.409950259502305,26605.7643511229,0.0,1.0
1988-06-13,15.25,15.25,15.0,15.0,2700,0.420143915148531,0.420143915148531,0.413256309982162,0.413256309982162,98002.1333533859,0.0,1.0
1988-06-14,15.5,15.5,15.5,15.5,733,0.4270315203149,0.4270315203149,0.4270315203149,0.4270315203149,26605.7643511229,0.0,1.0
1988-06-15,15.37,15.37,15.37,15.37,300,0.423449965628388,0.423449965628388,0.423449965628388,0.423449965628388,10889.125928154,0.0,1.0
1988-06-16,15.37,15.37,15.37,15.37,0,0.423449965628388,0.423449965628388,0.423449965628388,0.423449965628388,0,0.0,1.0
1988-06-17,15.25,15.25,15.25,15.25,133,0.420143915148531,0.420143915148531,0.420143915148531,0.420143915148531,4827.51249481494,0.0,1.0
1988-06-20,15.62,15.62,15.13,15.25,3433,0.430337570794758,0.430337570794758,0.416837864668674,0.420143915148531,124607.897704509,0.0,1.0
1988-06-21,15.62,15.62,15.62,15.62,133,0.430337570794758,0.430337570794758,0.430337570794758,0.430337570794758,4827.51249481493,0.0,1.0
1988-06-22,15.75,15.88,15.75,15.75,1333,0.43391912548127,0.437500680167782,0.43391912548127,0.43391912548127,48384.0162074309,0.0,1.0
1988-06-23,16.0,16.0,16.0,16.0,1333,0.440806730647639,0.440806730647639,0.440806730647639,0.440806730647639,48384.0162074309,0.0,1.0
1988-06-24,15.88,15.88,15.88,15.88,900,0.437500680167782,0.437500680167782,0.437500680167782,0.437500680167782,32667.377784462,0.0,1.0
1988-06-27,15.88,15.88,15.88,15.88,0,0.437500680167782,0.437500680167782,0.437500680167782,0.437500680167782,0,0.0,1.0
1988-06-28,15.75,15.75,15.75,15.75,300,0.43391912548127,0.43391912548127,0.43391912548127,0.43391912548127,10889.125928154,0.0,1.0
1988-06-29,15.62,15.62,15.62,15.62,9300,0.430337570794758,0.430337570794758,0.430337570794758,0.430337570794758,337562.903772774,0.0,1.0
1988-06-30,15.75,15.75,15.62,15.62,3300,0.43391912548127,0.43391912548127,0.430337570794758,0.430337570794758,119780.385209694,0.0,1.0
1988-07-01,16.0,16.0,16.0,16.0,1500,0.440806730647639,0.440806730647639,0.440806730647639,0.440806730647639,54445.62964077,0.0,1.0
1988-07-05,16.13,16.37,16.0,16.0,13033,0.444388285334151,0.451000386293866,0.440806730647639,0.440806730647639,473059.927405437,0.0,1.0
1988-07-06,15.5,16.37,15.5,16.13,21733,0.4270315203149,0.451000386293866,0.4270315203149,0.444388285334151,788844.579321903,0.0,1.0
1988-07-07,15.5,15.62,15.5,15.5,733,0.4270315203149,0.430337570794758,0.4270315203149,0.4270315203149,26605.7643511229,0.0,1.0
1988-07-08,15.5,15.5,15.5,15.5,433,0.4270315203149,0.4270315203149,0.4270315203149,0.4270315203149,15716.6384229689,0.0,1.0
1988-07-11,15.5,15.5,15.5,15.5,0,0.4270315203149,0.4270315203149,0.4270315203149,0.4270315203149,0,0.0,1.0
1988-07-12,15.62,15.62,15.5,15.5,2100,0.430337570794758,0.430337570794758,0.4270315203149,0.4270315203149,76223.8814970779,0.0,1.0
1988-07-13,15.75,15.75,15.75,15.75,300,0.43391912548127,0.43391912548127,0.43391912548127,0.43391912548127,10889.125928154,0.0,1.0
1988-07-14,15.75,15.88,15.75,15.75,1633,0.43391912548127,0.437500680167782,0.43391912548127,0.43391912548127,59273.1421355849,0.0,1.0
1988-07-15,16.13,16.13,16.0,16.0,600,0.444388285334151,0.444388285334151,0.440806730647639,0.440806730647639,21778.251856308,0.0,1.0
1988-07-18,16.13,16.25,16.13,16.13,21133,0.444388285334151,0.447694335814009,0.444388285334151,0.444388285334151,767066.327465595,0.0,1.0
1988-07-19,16.25,16.25,16.25,16.25,10500,0.447694335814009,0.447694335814009,0.447694335814009,0.447694335814009,381119.407485389,0.0,1.0
1988-07-20,16.25,16.25,16.25,16.25,0,0.447694335814009,0.447694335814009,0.447694335814009,0.447694335814009,0,0.0,1.0
1988-07-21,16.25,16.5,16.25,16.25,4933,0.447694335814009,0.454581940980378,0.447694335814009,0.447694335814009,179053.527345279,0.0,1.0
1988-07-22,16.25,16.25,16.25,16.25,3433,0.447694335814009,0.447694335814009,0.447694335814009,0.447694335814009,124607.897704509,0.0,1.0
1988-07-25,16.37,16.37,16.25,16.25,1033,0.454581940980378,0.454581940980378,0.451249635976246,0.451249635976246,37199.4759922281,0.13,1.0
1988-07-26,16.37,16.37,16.25,16.37,3300,0.454581940980378,0.454581940980378,0.451249635976246,0.454581940980378,118836.660962587,0.0,1.0
1988-07-27,16.37,16.37,16.37,16.37,900,0.454581940980378,0.454581940980378,0.454581940980378,0.454581940980378,32409.998444342,0.0,1.0
1988-07-28,16.37,16.37,16.37,16.37,300,0.454581940980378,0.454581940980378,0.454581940980378,0.454581940980378,10803.3328147807,0.0,1.0
1988-07-29,16.37,16.37,16.37,16.37,133,0.454581940980378,0.454581940980378,0.454581940980378,0.454581940980378,4789.47754788609,0.0,1.0
1988-08-01,16.62,16.62,16.37,16.37,7033,0.46152424307232,0.46152424307232,0.454581940980378,0.454581940980378,253266.132287841,0.0,1.0
1988-08-02,16.5,16.5,16.5,16.5,733,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,26396.1431774474,0.0,1.0
1988-08-03,16.5,16.5,16.5,16.5,1500,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,54016.6640739033,0.0,1.0
1988-08-04,16.75,16.75,16.75,16.75,133,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,4789.47754788609,0.0,1.0
1988-08-05,16.5,16.5,16.5,16.5,1033,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,37199.4759922281,0.0,1.0
1988-08-08,16.5,16.5,16.5,16.5,133,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,4789.47754788609,0.0,1.0
1988-08-09,16.5,16.5,16.5,16.5,1500,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,54016.6640739033,0.0,1.0
1988-08-10,16.5,16.5,16.5,16.5,433,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,15592.8103626667,0.0,1.0
1988-08-11,16.75,16.75,16.75,16.75,300,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,10803.3328147807,0.0,1.0
1988-08-12,16.5,16.5,16.5,16.5,433,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,15592.8103626667,0.0,1.0
1988-08-15,16.75,16.88,16.5,16.5,1800,0.46513424016013,0.46874423724794,0.458191938068188,0.458191938068188,64819.9968886839,0.0,1.0
1988-08-16,16.62,16.62,16.62,16.62,300,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,10803.3328147807,0.0,1.0
1988-08-17,16.75,16.75,16.5,16.62,433,0.46513424016013,0.46513424016013,0.458191938068188,0.46152424307232,15592.8103626667,0.0,1.0
1988-08-18,16.62,16.62,16.62,16.62,900,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,32409.998444342,0.0,1.0
1988-08-19,16.5,16.75,16.5,16.62,1933,0.458191938068188,0.46513424016013,0.458191938068188,0.46152424307232,69609.47443657,0.0,1.0
1988-08-22,16.5,16.5,16.5,16.5,5100,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,183656.657851271,0.0,1.0
1988-08-23,16.5,16.5,16.5,16.5,2233,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,80412.8072513507,0.0,1.0
1988-08-24,16.5,16.5,16.5,16.5,733,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,26396.1431774474,0.0,1.0
1988-08-25,16.5,16.5,16.5,16.5,2700,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,97229.9953330259,0.0,1.0
1988-08-26,16.5,16.5,16.5,16.5,0,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,0,0.0,1.0
1988-08-29,16.5,16.5,16.5,16.5,2233,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,80412.8072513507,0.0,1.0
1988-08-30,16.5,16.5,16.5,16.5,433,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,15592.8103626667,0.0,1.0
1988-08-31,16.5,16.5,16.5,16.5,1500,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,54016.6640739033,0.0,1.0
1988-09-01,16.62,16.62,16.62,16.62,900,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,32409.998444342,0.0,1.0
1988-09-02,16.5,16.62,16.5,16.62,33000,0.458191938068188,0.46152424307232,0.458191938068188,0.46152424307232,1188366.60962587,0.0,1.0
1988-09-06,16.5,16.5,16.5,16.5,0,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,0,0.0,1.0
1988-09-07,16.5,16.5,16.5,16.5,1500,0.458191938068188,0.458191938068188,0.458191938068188,0.458191938068188,54016.6640739033,0.0,1.0
1988-09-08,16.62,16.62,16.62,16.62,733,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,26396.1431774474,0.0,1.0
1988-09-09,16.62,16.62,16.62,16.62,0,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,0,0.0,1.0
1988-09-12,16.62,16.62,16.62,16.62,1633,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,58806.1416217894,0.0,1.0
1988-09-13,16.75,16.75,16.75,16.75,2233,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,80412.8072513507,0.0,1.0
1988-09-14,16.75,16.75,16.75,16.75,0,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,0,0.0,1.0
1988-09-15,16.75,16.75,16.75,16.75,133,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,4789.47754788609,0.0,1.0
1988-09-16,16.75,16.75,16.75,16.75,0,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,0,0.0,1.0
1988-09-19,16.75,16.75,16.75,16.75,300,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,10803.3328147807,0.0,1.0
1988-09-20,16.75,16.75,16.75,16.75,2833,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,102019.472880912,0.0,1.0
1988-09-21,17.13,17.13,17.0,17.0,1633,0.475686539339882,0.475686539339882,0.472076542252072,0.472076542252072,58806.1416217894,0.0,1.0
1988-09-22,17.0,17.0,17.0,17.0,133,0.472076542252072,0.472076542252072,0.472076542252072,0.472076542252072,4789.47754788609,0.0,1.0
1988-09-23,16.88,16.88,16.88,16.88,600,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,21606.6656295613,0.0,1.0
1988-09-26,16.88,17.0,16.88,16.88,300,0.46874423724794,0.472076542252072,0.46874423724794,0.46874423724794,10803.3328147807,0.0,1.0
1988-09-27,16.88,16.88,16.88,16.88,0,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,0,0.0,1.0
1988-09-28,16.88,16.88,16.88,16.88,0,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,0,0.0,1.0
1988-09-29,17.0,17.0,17.0,17.0,60300,0.472076542252072,0.472076542252072,0.472076542252072,0.472076542252072,2171469.89577091,0.0,1.0
1988-09-30,16.88,16.88,16.88,16.88,1500,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,54016.6640739033,0.0,1.0
1988-10-03,16.88,16.88,16.88,16.88,300,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,10803.3328147807,0.0,1.0
1988-10-04,16.88,16.88,16.88,16.88,300,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,10803.3328147807,0.0,1.0
1988-10-05,16.88,16.88,16.88,16.88,1633,0.46874423724794,0.46874423724794,0.46874423724794,0.46874423724794,58806.1416217894,0.0,1.0
1988-10-06,16.75,16.75,16.75,16.75,1500,0.46513424016013,0.46513424016013,0.46513424016013,0.46513424016013,54016.6640739033,0.0,1.0
1988-10-07,16.62,16.62,16.62,16.62,1633,0.46152424307232,0.46152424307232,0.46152424307232,0.46152424307232,58806.1416217894,0.0,1.0
1988-10-10,16.37,16.5,16.37,16.5,300,0.454581940980378,0.458191938068188,0.454581940980378,0.458191938068188,10803.3328147807,0.0,1.0
1988-10-11,16.37,16.37,16.37,16.37,0,0.454581940980378,0.454581940980378,0.454581940980378,0.454581940980378,0,0.0,1.0
1988-10-12,16.25,16.25,16.25,16.25,733,0.451249635976246,0.451249635976246,0.451249635976246,0.451249635976246,26396.1431774474,0.0,1.0
1988-10-13,15.75,16.0,15.75,16.0,10333,0.437365031792361,0.444307333884303,0.437365031792361,0.444307333884303,372102.793250428,0.0,1.0
1988-10-14,15.75,15.75,15.75,15.75,0,0.437365031792361,0.437365031792361,0.437365031792361,0.437365031792361,0,0.0,1.0
1988-10-17,15.75,15.75,15.75,15.75,133,0.437365031792361,0.437365031792361,0.437365031792361,0.437365031792361,4789.47754788609,0.0,1.0
1988-10-18,15.62,15.62,15.62,15.62,300,0.433755034704551,0.433755034704551,0.433755034704551,0.433755034704551,10803.3328147807,0.0,1.0
1988-10-19,15.62,15.62,15.5,15.62,1033,0.433755034704551,0.433755034704551,0.430422729700419,0.433755034704551,37199.4759922281,0.0,1.0
1988-10-20,15.5,15.62,15.5,15.62,49933,0.430422729700419,0.433755034704551,0.430422729700419,0.433755034704551,1798142.72480147,0.0,1.0
1988-10-21,16.13,16.13,15.5,15.5,34033,0.447917330972113,0.447917330972113,0.430422729700419,0.430422729700419,1225566.0856181,0.0,1.0
1988-10-24,16.0,16.0,16.0,16.0,133,0.444307333884303,0.444307333884303,0.444307333884303,0.444307333884303,4789.4775478861,0.0,1.0
1988-10-25,15.88,16.0,15.88,16.0,42433,0.444585025967981,0.447944610547084,0.444585025967981,0.447944610547084,1515651.67660084,0.13,1.0
1988-10-26,16.0,16.0,16.0,16.0,133,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,4750.58734918371,0.0,1.0
1988-10-27,15.88,15.88,15.88,15.88,133,0.444585025967981,0.444585025967981,0.444585025967981,0.444585025967981,4750.58734918371,0.0,1.0
1988-10-28,15.88,15.88,15.88,15.88,1500,0.444585025967981,0.444585025967981,0.444585025967981,0.444585025967981,53578.0528103425,0.0,1.0
1988-10-31,15.88,15.88,15.88,15.88,0,0.444585025967981,0.444585025967981,0.444585025967981,0.444585025967981,0,0.0,1.0
1988-11-01,16.0,16.0,15.88,15.88,4800,0.447944610547084,0.447944610547084,0.444585025967981,0.444585025967981,171449.768993096,0.0,1.0
1988-11-02,16.13,16.13,16.0,16.0,600,0.451584160507779,0.451584160507779,0.447944610547084,0.447944610547084,21431.221124137,0.0,1.0
1988-11-03,16.0,16.0,16.0,16.0,433,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,15466.1979112522,0.0,1.0
1988-11-04,16.0,16.0,16.0,16.0,300,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,10715.6105620685,0.0,1.0
1988-11-07,16.0,16.0,16.0,16.0,2833,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,101191.0824078,0.0,1.0
1988-11-08,16.0,16.0,16.0,16.0,433,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,15466.1979112522,0.0,1.0
1988-11-09,16.0,16.0,16.0,16.0,5100,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,182165.379555165,0.0,1.0
1988-11-10,16.0,16.0,16.0,16.0,900,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,32146.8316862055,0.0,1.0
1988-11-11,16.0,16.0,16.0,16.0,0,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,0,0.0,1.0
1988-11-14,16.0,16.0,16.0,16.0,0,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,0,0.0,1.0
1988-11-15,16.13,16.13,16.0,16.0,733,0.451584160507779,0.451584160507779,0.447944610547084,0.447944610547084,26181.8084733207,0.0,1.0
1988-11-16,16.0,16.0,16.0,16.0,11533,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,411943.788707787,0.0,1.0
1988-11-17,16.13,16.13,16.0,16.0,2400,0.451584160507779,0.451584160507779,0.447944610547084,0.447944610547084,85724.8844965481,0.0,1.0
1988-11-18,16.0,16.0,15.88,16.0,10633,0.447944610547084,0.447944610547084,0.444585025967981,0.447944610547084,379796.957021582,0.0,1.0
1988-11-21,16.0,16.13,16.0,16.0,39900,0.447944610547084,0.451584160507779,0.447944610547084,0.447944610547084,1425176.20475511,0.0,1.0
1988-11-22,15.88,16.0,15.88,16.0,12600,0.444585025967981,0.447944610547084,0.444585025967981,0.447944610547084,450055.643606877,0.0,1.0
1988-11-23,15.88,16.0,15.88,15.88,12133,0.444585025967981,0.447944610547084,0.444585025967981,0.444585025967981,433375.009831924,0.0,1.0
1988-11-25,16.13,16.13,16.13,16.13,733,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,26181.8084733207,0.0,1.0
1988-11-28,16.13,16.13,16.13,16.13,28500,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,1017983.00339651,0.0,1.0
1988-11-29,16.13,16.13,16.13,16.13,300,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,10715.6105620685,0.0,1.0
1988-11-30,16.25,16.25,16.13,16.13,5833,0.454943745086883,0.454943745086883,0.451584160507779,0.451584160507779,208347.188028485,0.0,1.0
1988-12-01,16.25,16.25,16.25,16.25,0,0.454943745086883,0.454943745086883,0.454943745086883,0.454943745086883,0,0.0,1.0
1988-12-02,16.37,16.37,16.37,16.37,433,0.458303329665986,0.458303329665986,0.458303329665986,0.458303329665986,15466.1979112522,0.0,1.0
1988-12-05,16.25,16.37,16.25,16.37,2400,0.454943745086883,0.458303329665986,0.454943745086883,0.458303329665986,85724.884496548,0.0,1.0
1988-12-06,16.25,16.25,16.25,16.25,733,0.454943745086883,0.454943745086883,0.454943745086883,0.454943745086883,26181.8084733207,0.0,1.0
1988-12-07,16.13,16.13,16.13,16.13,1500,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,53578.0528103426,0.0,1.0
1988-12-08,16.13,16.13,16.13,16.13,433,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,15466.1979112522,0.0,1.0
1988-12-09,16.13,16.13,16.13,16.13,3133,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,111906.692969869,0.0,1.0
1988-12-12,16.13,16.13,16.13,16.13,1033,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,36897.4190353892,0.0,1.0
1988-12-13,16.13,16.13,16.13,16.13,65533,0.451584160507779,0.451584160507779,0.451584160507779,0.451584160507779,2340753.68988012,0.0,1.0
1988-12-14,16.0,16.0,16.0,16.0,133,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,4750.58734918371,0.0,1.0
1988-12-15,16.0,16.0,16.0,16.0,6900,0.447944610547084,0.447944610547084,0.447944610547084,0.447944610547084,246459.042927576,0.0,1.0
1988-12-16,16.25,16.25,16.0,16.0,4800,0.454943745086883,0.454943745086883,0.447944610547084,0.447944610547084,171449.768993096,0.0,1.0
1988-12-19,16.25,16.25,16.13,16.25,6300,0.454943745086883,0.454943745086883,0.451584160507779,0.454943745086883,225027.821803438,0.0,1.0
1988-12-20,16.0,16.25,16.0,16.25,14100,0.447944610547084,0.454943745086883,0.447944610547084,0.454943745086883,503633.69641722,0.0,1.0
1988-12-21,15.75,16.0,15.75,16.0,4333,0.440945476007286,0.447944610547084,0.440945476007286,0.447944610547084,154769.135218143,0.0,1.0
1988-12-22,15.62,15.62,15.62,15.62,133,0.437305926046591,0.437305926046591,0.437305926046591,0.437305926046591,4750.5873491837,0.0,1.0
1988-12-23,15.62,15.62,15.62,15.62,433,0.437305926046591,0.437305926046591,0.437305926046591,0.437305926046591,15466.1979112522,0.0,1.0
1988-12-27,15.62,15.75,15.62,15.62,2233,0.437305926046591,0.440945476007286,0.437305926046591,0.437305926046591,79759.8612836632,0.0,1.0
1988-12-28,15.5,15.5,15.5,15.5,1500,0.433946341467488,0.433946341467488,0.433946341467488,0.433946341467488,53578.0528103425,0.0,1.0
1988-12-29,15.5,15.5,15.5,15.5,1500,0.433946341467488,0.433946341467488,0.433946341467488,0.433946341467488,53578.0528103425,0.0,1.0
1988-12-30,15.37,15.5,15.37,15.5,3900,0.430306791506793,0.433946341467488,0.430306791506793,0.433946341467488,139302.937306891,0.0,1.0
1989-01-03,15.5,15.5,15.5,15.5,2833,0.433946341467488,0.433946341467488,0.433946341467488,0.433946341467488,101191.0824078,0.0,1.0
1989-01-04,15.37,15.5,15.25,15.5,24600,0.430306791506793,0.433946341467488,0.42694720692769,0.433946341467488,878680.066089617,0.0,1.0
1989-01-05,15.37,15.37,15.37,15.37,1333,0.430306791506793,0.430306791506793,0.430306791506793,0.430306791506793,47613.0295974577,0.0,1.0
1989-01-06,15.25,15.25,15.13,15.25,4033,0.42694720692769,0.42694720692769,0.423587622348587,0.42694720692769,144053.524656074,0.0,1.0
1989-01-09,15.13,15.25,15.13,15.25,900,0.423587622348587,0.42694720692769,0.423587622348587,0.42694720692769,32146.8316862055,0.0,1.0
1989-01-10,15.25,15.25,15.25,15.25,34933,0.42694720692769,0.42694720692769,0.42694720692769,0.42694720692769,1247761.41254913,0.0,1.0
1989-01-11,15.25,15.25,15.13,15.25,900,0.42694720692769,0.42694720692769,0.423587622348587,0.42694720692769,32146.8316862055,0.0,1.0
1989-01-12,15.25,15.25,14.75,15.25,17100,0.42694720692769,0.42694720692769,0.412948937848093,0.42694720692769,610789.802037904,0.0,1.0
1989-01-13,15.62,15.62,15.37,15.37,3000,0.437305926046591,0.437305926046591,0.430306791506793,0.430306791506793,107156.105620685,0.0,1.0
1989-01-16,15.5,15.5,15.5,15.5,300,0.433946341467488,0.433946341467488,0.433946341467488,0.433946341467488,10715.6105620685,0.0,1.0
1989-01-17,15.5,15.5,15.5,15.5,0,0.433946341467488,0.433946341467488,0.433946341467488,0.433946341467488,0,0.0,1.0
1989-01-18,16.13,16.25,15.75,15.75,9300,0.451584160507779,0.454943745086883,0.440945476007286,0.440945476007286,332183.927424124,0.0,1.0
1989-01-19,16.25,16.25,16.25,16.25,133,0.454943745086883,0.454943745086883,0.454943745086883,0.454943745086883,4750.5873491837,0.0,1.0
1989-01-20,16.37,16.5,16.37,16.37,15733,0.458303329665986,0.461942879626681,0.458303329665986,0.458303329665986,561962.336576745,0.0,1.0
1989-01-23,16.62,16.75,16.62,16.62,2100,0.465302464205784,0.468942014166479,0.465302464205784,0.465302464205784,75009.2739344795,0.0,1.0
1989-01-24,16.75,16.75,16.75,16.75,133,0.468942014166479,0.468942014166479,0.468942014166479,0.468942014166479,4750.5873491837,0.0,1.0
1989-01-25,16.62,16.75,16.5,16.75,3900,0.468942014166479,0.472610032327829,0.465556151248309,0.472610032327829,138221.780181524,0.13,1.0
1989-01-26,17.0,17.0,16.75,16.75,433,0.479663913407349,0.479663913407349,0.472610032327829,0.472610032327829,15346.1617483589,0.0,1.0
1989-01-27,17.13,17.38,17.0,17.0,1933,0.483331931568699,0.490385812648219,0.479663913407349,0.479663913407349,68508.3848950988,0.0,1.0
1989-01-30,17.38,17.38,17.13,17.13,300,0.490385812648219,0.490385812648219,0.483331931568699,0.483331931568699,10632.444629348,0.0,1.0
1989-01-31,17.62,17.62,17.38,17.38,1200,0.497157538484558,0.497157538484558,0.490385812648219,0.490385812648219,42529.7785173919,0.0,1.0
1989-02-01,17.62,17.75,17.62,17.62,3433,0.497157538484558,0.500825556645909,0.497157538484558,0.497157538484558,121670.608041839,0.0,1.0
1989-02-02,17.75,17.75,17.75,17.75,300,0.500825556645909,0.500825556645909,0.500825556645909,0.500825556645909,10632.444629348,0.0,1.0
1989-02-03,17.75,17.75,17.75,17.75,0,0.500825556645909,0.500825556645909,0.500825556645909,0.500825556645909,0,0.0,1.0
1989-02-06,17.62,17.75,17.62,17.75,7800,0.497157538484558,0.500825556645909,0.497157538484558,0.500825556645909,276443.560363047,0.0,1.0
1989-02-07,18.0,18.0,17.75,17.75,1033,0.507879437725428,0.507879437725428,0.500825556645909,0.500825556645909,36611.0510070549,0.0,1.0
1989-02-08,18.25,18.25,18.13,18.13,8700,0.514933318804948,0.514933318804948,0.511547455886779,0.511547455886779,308340.894251091,0.0,1.0
1989-02-09,18.25,18.25,18.25,18.25,1333,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,47243.4956364029,0.0,1.0
1989-02-10,17.87,18.0,17.87,18.0,2833,0.504211419564078,0.507879437725428,0.504211419564078,0.507879437725428,100405.718783143,0.0,1.0
1989-02-13,18.13,18.25,18.13,18.13,1933,0.511547455886779,0.514933318804948,0.511547455886779,0.511547455886779,68508.3848950987,0.0,1.0
1989-02-14,18.13,18.13,18.0,18.13,10800,0.511547455886779,0.511547455886779,0.507879437725428,0.511547455886779,382768.006656527,0.0,1.0
1989-02-15,18.13,18.13,18.0,18.13,2533,0.511547455886779,0.511547455886779,0.507879437725428,0.511547455886779,89773.2741537947,0.0,1.0
1989-02-16,18.5,18.5,18.13,18.13,4633,0.521987199884468,0.521987199884468,0.511547455886779,0.511547455886779,164200.386559231,0.0,1.0
1989-02-17,18.5,18.5,18.5,18.5,0,0.521987199884468,0.521987199884468,0.521987199884468,0.521987199884468,0,0.0,1.0
1989-02-21,18.25,18.25,18.25,18.25,433,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,15346.1617483589,0.0,1.0
1989-02-22,18.13,18.13,18.13,18.13,433,0.511547455886779,0.511547455886779,0.511547455886779,0.511547455886779,15346.1617483589,0.0,1.0
1989-02-23,17.87,18.0,17.87,18.0,1633,0.504211419564078,0.507879437725428,0.504211419564078,0.507879437725428,57875.9402657508,0.0,1.0
1989-02-24,17.62,17.62,17.62,17.62,3000,0.497157538484558,0.497157538484558,0.497157538484558,0.497157538484558,106324.44629348,0.0,1.0
1989-02-27,17.5,17.5,17.38,17.5,1500,0.493771675566389,0.493771675566389,0.490385812648219,0.493771675566389,53162.2231467398,0.0,1.0
1989-02-28,17.62,17.62,17.62,17.62,133,0.497157538484558,0.497157538484558,0.497157538484558,0.497157538484558,4713.71711901094,0.0,1.0
1989-03-01,17.62,17.62,17.62,17.62,433,0.497157538484558,0.497157538484558,0.497157538484558,0.497157538484558,15346.1617483589,0.0,1.0
1989-03-02,17.5,17.5,17.5,17.5,133,0.493771675566389,0.493771675566389,0.493771675566389,0.493771675566389,4713.71711901093,0.0,1.0
1989-03-03,17.62,17.62,17.5,17.5,2233,0.497157538484558,0.497157538484558,0.493771675566389,0.493771675566389,79140.8295244468,0.0,1.0
1989-03-06,17.5,17.5,17.5,17.5,133,0.493771675566389,0.493771675566389,0.493771675566389,0.493771675566389,4713.71711901093,0.0,1.0
1989-03-07,17.62,17.62,17.62,17.62,733,0.497157538484558,0.497157538484558,0.497157538484558,0.497157538484558,25978.6063777069,0.0,1.0
1989-03-08,17.87,17.87,17.75,17.75,900,0.504211419564078,0.504211419564078,0.500825556645909,0.500825556645909,31897.3338880439,0.0,1.0
1989-03-09,17.87,17.87,17.87,17.87,300,0.504211419564078,0.504211419564078,0.504211419564078,0.504211419564078,10632.444629348,0.0,1.0
1989-03-10,17.87,18.0,17.87,17.87,433,0.504211419564078,0.507879437725428,0.504211419564078,0.504211419564078,15346.1617483589,0.0,1.0
1989-03-13,18.13,18.13,17.87,17.87,1033,0.511547455886779,0.511547455886779,0.504211419564078,0.504211419564078,36611.0510070548,0.0,1.0
1989-03-14,18.0,18.0,18.0,18.0,7500,0.507879437725428,0.507879437725428,0.507879437725428,0.507879437725428,265811.1157337,0.0,1.0
1989-03-15,18.0,18.0,18.0,18.0,0,0.507879437725428,0.507879437725428,0.507879437725428,0.507879437725428,0,0.0,1.0
1989-03-16,18.13,18.25,18.0,18.0,3433,0.511547455886779,0.514933318804948,0.507879437725428,0.507879437725428,121670.608041839,0.0,1.0
1989-03-17,18.25,18.25,18.25,18.25,4933,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,174832.831188579,0.0,1.0
1989-03-20,18.13,18.25,18.13,18.25,3733,0.511547455886779,0.514933318804948,0.511547455886779,0.514933318804948,132303.052671187,0.0,1.0
1989-03-21,18.25,18.25,18.25,18.25,1500,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,53162.2231467399,0.0,1.0
1989-03-22,18.25,18.25,18.25,18.25,433,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,15346.1617483589,0.0,1.0
1989-03-23,18.25,18.25,18.25,18.25,433,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,15346.1617483589,0.0,1.0
1989-03-27,18.13,18.25,18.13,18.25,4200,0.511547455886779,0.514933318804948,0.511547455886779,0.514933318804948,148854.224810872,0.0,1.0
1989-03-28,18.25,18.25,18.25,18.25,1500,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,53162.2231467399,0.0,1.0
1989-03-29,18.25,18.25,18.13,18.25,5700,0.514933318804948,0.514933318804948,0.511547455886779,0.514933318804948,202016.447957612,0.0,1.0
1989-03-30,18.25,18.25,18.13,18.25,4500,0.514933318804948,0.514933318804948,0.511547455886779,0.514933318804948,159486.66944022,0.0,1.0
1989-03-31,18.25,18.25,18.25,18.25,0,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,0,0.0,1.0
1989-04-03,18.25,18.25,18.25,18.25,2700,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,95692.0016641318,0.0,1.0
1989-04-04,18.25,18.25,18.0,18.25,17233,0.514933318804948,0.514933318804948,0.507879437725428,0.514933318804948,610763.060991846,0.0,1.0
1989-04-05,18.25,18.25,18.13,18.25,5233,0.514933318804948,0.514933318804948,0.511547455886779,0.514933318804948,185465.275817927,0.0,1.0
1989-04-06,18.0,18.13,18.0,18.13,16200,0.507879437725428,0.511547455886779,0.507879437725428,0.511547455886779,574152.009984791,0.0,1.0
1989-04-07,18.0,18.13,18.0,18.0,15300,0.507879437725428,0.511547455886779,0.507879437725428,0.507879437725428,542254.676096747,0.0,1.0
1989-04-10,18.0,18.13,18.0,18.0,7200,0.507879437725428,0.511547455886779,0.507879437725428,0.507879437725428,255178.671104352,0.0,1.0
1989-04-11,18.0,18.0,18.0,18.0,0,0.507879437725428,0.507879437725428,0.507879437725428,0.507879437725428,0,0.0,1.0
1989-04-12,18.0,18.0,18.0,18.0,3000,0.507879437725428,0.507879437725428,0.507879437725428,0.507879437725428,106324.44629348,0.0,1.0
1989-04-13,18.13,18.13,18.13,18.13,6433,0.511547455886779,0.511547455886779,0.511547455886779,0.511547455886779,227995.054335318,0.0,1.0
1989-04-14,18.13,18.25,18.13,18.13,600,0.511547455886779,0.514933318804948,0.511547455886779,0.511547455886779,21264.8892586959,0.0,1.0
1989-04-17,18.13,18.13,18.13,18.13,1500,0.511547455886779,0.511547455886779,0.511547455886779,0.511547455886779,53162.2231467398,0.0,1.0
1989-04-18,18.13,18.13,18.13,18.13,133,0.511547455886779,0.511547455886779,0.511547455886779,0.511547455886779,4713.71711901093,0.0,1.0
1989-04-19,18.25,18.25,18.13,18.13,1933,0.514933318804948,0.514933318804948,0.511547455886779,0.511547455886779,68508.3848950988,0.0,1.0
1989-04-20,18.25,18.38,18.25,18.25,4500,0.514933318804948,0.518601336966299,0.514933318804948,0.514933318804948,159486.66944022,0.0,1.0
1989-04-21,18.25,18.25,18.25,18.25,0,0.514933318804948,0.514933318804948,0.514933318804948,0.514933318804948,0,0.0,1.0
1989-04-24,18.0,18.25,18.0,18.25,16933,0.511547455886779,0.518652281662984,0.511547455886779,0.518652281662984,595827.418341144,0.13,1.0
1989-04-25,18.0,18.0,18.0,18.0,1800,0.511547455886779,0.511547455886779,0.511547455886779,0.511547455886779,63337.2322101258,0.0,1.0
1989-04-26,18.13,18.13,18.0,18.0,1500,0.515241965290405,0.515241965290405,0.511547455886779,0.511547455886779,52781.0268417716,0.0,1.0
1989-04-27,17.87,18.0,17.87,18.0,4800,0.507852946483152,0.511547455886779,0.507852946483152,0.511547455886779,168899.285893669,0.0,1.0
1989-04-28,18.0,18.0,17.87,17.87,1800,0.511547455886779,0.511547455886779,0.507852946483152,0.507852946483152,63337.2322101258,0.0,1.0
1989-05-01,17.87,17.87,17.75,17.87,8533,0.507852946483152,0.507852946483152,0.504442630110573,0.507852946483152,300253.668027224,0.0,1.0
1989-05-02,17.62,17.75,17.62,17.75,3733,0.500748120706947,0.504442630110573,0.500748120706947,0.504442630110573,131354.382133555,0.0,1.0
1989-05-03,17.62,17.62,17.5,17.62,2700,0.500748120706947,0.500748120706947,0.497337804334368,0.500748120706947,95005.8483151887,0.0,1.0
1989-05-04,17.62,17.62,17.62,17.62,2400,0.500748120706947,0.500748120706947,0.500748120706947,0.500748120706947,84449.6429468344,0.0,1.0
1989-05-05,17.38,17.38,17.25,17.38,158533,0.49392748796179,0.49392748796179,0.490232978558163,0.49392748796179,5578356.35220437,0.0,1.0
1989-05-08,17.38,17.38,17.38,17.38,2100,0.49392748796179,0.49392748796179,0.49392748796179,0.49392748796179,73893.4375784801,0.0,1.0
1989-05-09,17.25,17.25,17.13,17.25,1500,0.490232978558163,0.490232978558163,0.486822662185584,0.490232978558163,52781.0268417715,0.0,1.0
1989-05-10,17.25,17.25,17.25,17.25,300,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,10556.2053683543,0.0,1.0
1989-05-11,17.25,17.25,17.25,17.25,0,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,0,0.0,1.0
1989-05-12,17.13,17.25,17.13,17.25,1033,0.486822662185584,0.490232978558163,0.486822662185584,0.490232978558163,36348.5338183667,0.0,1.0
1989-05-15,17.13,17.13,17.0,17.13,1033,0.486822662185584,0.486822662185584,0.483128152781958,0.486822662185584,36348.5338183667,0.0,1.0
1989-05-16,17.13,17.13,16.88,17.13,1500,0.486822662185584,0.486822662185584,0.479717836409379,0.486822662185584,52781.0268417716,0.0,1.0
1989-05-17,17.13,17.25,17.13,17.13,900,0.486822662185584,0.490232978558163,0.486822662185584,0.486822662185584,31668.6161050629,0.0,1.0
1989-05-18,17.13,17.13,17.13,17.13,0,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,0,0.0,1.0
1989-05-19,17.13,17.13,17.0,17.13,7800,0.486822662185584,0.486822662185584,0.483128152781958,0.486822662185584,274461.339577212,0.0,1.0
1989-05-22,17.25,17.25,17.25,17.25,300,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,10556.2053683543,0.0,1.0
1989-05-23,17.13,17.25,17.13,17.25,3733,0.486822662185584,0.490232978558163,0.486822662185584,0.490232978558163,131354.382133555,0.0,1.0
1989-05-24,17.13,17.13,17.13,17.13,0,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,0,0.0,1.0
1989-05-25,17.25,17.25,17.25,17.25,3000,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,105562.053683543,0.0,1.0
1989-05-26,17.25,17.25,17.25,17.25,600,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,21112.4107367086,0.0,1.0
1989-05-30,17.25,17.25,17.25,17.25,0,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,0,0.0,1.0
1989-05-31,17.0,17.13,17.0,17.13,6000,0.483128152781958,0.486822662185584,0.483128152781958,0.486822662185584,211124.107367086,0.0,1.0
1989-06-01,17.25,17.25,17.25,17.25,900,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,31668.6161050629,0.0,1.0
1989-06-02,17.25,17.25,17.13,17.25,3000,0.490232978558163,0.490232978558163,0.486822662185584,0.490232978558163,105562.053683543,0.0,1.0
1989-06-05,17.13,17.25,17.13,17.25,1500,0.486822662185584,0.490232978558163,0.486822662185584,0.490232978558163,52781.0268417716,0.0,1.0
1989-06-06,17.13,17.13,17.13,17.13,133,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,4679.91771330374,0.0,1.0
1989-06-07,17.13,17.13,17.13,17.13,0,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,0,0.0,1.0
1989-06-08,17.13,17.13,17.13,17.13,433,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,15236.1230816581,0.0,1.0
1989-06-09,17.13,17.13,17.13,17.13,133,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,4679.91771330374,0.0,1.0
1989-06-12,17.13,17.13,17.13,17.13,900,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,31668.6161050629,0.0,1.0
1989-06-13,17.0,17.0,17.0,17.0,3000,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,105562.053683543,0.0,1.0
1989-06-14,17.13,17.13,17.13,17.13,133,0.486822662185584,0.486822662185584,0.486822662185584,0.486822662185584,4679.91771330374,0.0,1.0
1989-06-15,17.25,17.25,17.13,17.13,11233,0.490232978558163,0.490232978558163,0.486822662185584,0.486822662185584,395259.516342413,0.0,1.0
1989-06-16,17.25,17.25,17.25,17.25,0,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,0,0.0,1.0
1989-06-19,17.25,17.25,17.25,17.25,0,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,0,0.0,1.0
1989-06-20,17.25,17.25,17.25,17.25,1500,0.490232978558163,0.490232978558163,0.490232978558163,0.490232978558163,52781.0268417715,0.0,1.0
1989-06-21,17.13,17.13,16.88,17.13,6433,0.486822662185584,0.486822662185584,0.479717836409379,0.486822662185584,226360.230448744,0.0,1.0
1989-06-22,16.88,17.0,16.88,17.0,300,0.479717836409379,0.483128152781958,0.479717836409379,0.483128152781958,10556.2053683543,0.0,1.0
1989-06-23,17.0,17.0,16.88,16.88,6000,0.483128152781958,0.483128152781958,0.479717836409379,0.479717836409379,211124.107367086,0.0,1.0
1989-06-26,17.0,17.0,17.0,17.0,433,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,15236.123081658,0.0,1.0
1989-06-27,17.0,17.0,16.88,17.0,4500,0.483128152781958,0.483128152781958,0.479717836409379,0.483128152781958,158343.080525314,0.0,1.0
1989-06-28,17.0,17.0,16.88,17.0,1800,0.483128152781958,0.483128152781958,0.479717836409379,0.483128152781958,63337.2322101258,0.0,1.0
1989-06-29,17.0,17.0,17.0,17.0,0,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,0,0.0,1.0
1989-06-30,17.0,17.0,16.88,17.0,433,0.483128152781958,0.483128152781958,0.479717836409379,0.483128152781958,15236.123081658,0.0,1.0
1989-07-03,17.0,17.0,17.0,17.0,0,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,0,0.0,1.0
1989-07-05,17.0,17.0,17.0,17.0,0,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,0,0.0,1.0
1989-07-06,16.88,16.88,16.75,16.88,4800,0.479717836409379,0.479717836409379,0.476023327005752,0.479717836409379,168899.285893669,0.0,1.0
1989-07-07,16.88,16.88,16.88,16.88,900,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,31668.6161050629,0.0,1.0
1989-07-10,16.62,16.62,16.62,16.62,300,0.472328817602126,0.472328817602126,0.472328817602126,0.472328817602126,10556.2053683543,0.0,1.0
1989-07-11,16.62,16.62,16.62,16.62,133,0.472328817602126,0.472328817602126,0.472328817602126,0.472328817602126,4679.91771330374,0.0,1.0
1989-07-12,16.88,16.88,16.75,16.75,3433,0.479717836409379,0.479717836409379,0.476023327005752,0.476023327005752,120798.176765201,0.0,1.0
1989-07-13,17.0,17.0,16.75,16.88,14700,0.483128152781958,0.483128152781958,0.476023327005752,0.479717836409379,517254.063049361,0.0,1.0
1989-07-14,17.0,17.0,17.0,17.0,300,0.483128152781958,0.483128152781958,0.483128152781958,0.483128152781958,10556.2053683543,0.0,1.0
1989-07-17,17.5,17.5,17.25,17.25,3900,0.497337804334368,0.497337804334368,0.490232978558163,0.490232978558163,137230.669788606,0.0,1.0
1989-07-18,17.38,17.38,17.38,17.38,300,0.49392748796179,0.49392748796179,0.49392748796179,0.49392748796179,10556.2053683543,0.0,1.0
1989-07-19,17.62,17.62,17.25,17.38,1800,0.500748120706947,0.500748120706947,0.490232978558163,0.49392748796179,63337.2322101258,0.0,1.0
1989-07-20,17.62,17.62,17.62,17.62,300,0.500748120706947,0.500748120706947,0.500748120706947,0.500748120706947,10556.2053683543,0.0,1.0
1989-07-21,17.25,17.38,17.25,17.38,1033,0.490232978558163,0.49392748796179,0.490232978558163,0.49392748796179,36348.5338183667,0.0,1.0
1989-07-24,17.0,17.13,17.0,17.13,17233,0.483128152781958,0.486822662185584,0.483128152781958,0.486822662185584,606383.623709499,0.0,1.0
1989-07-25,16.75,16.75,16.75,16.75,733,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,25593.6908493902,0.13,1.0
1989-07-26,16.75,16.75,16.75,16.75,300,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,10474.9075781952,0.0,1.0
1989-07-27,16.88,16.88,16.75,16.75,2533,0.483441019617333,0.483441019617333,0.479717836409379,0.479717836409379,88443.1363185612,0.0,1.0
1989-07-28,16.88,16.88,16.88,16.88,733,0.483441019617333,0.483441019617333,0.483441019617333,0.483441019617333,25593.6908493902,0.0,1.0
1989-07-31,16.88,16.88,16.88,16.88,0,0.483441019617333,0.483441019617333,0.483441019617333,0.483441019617333,0,0.0,1.0
1989-08-01,16.5,16.75,16.5,16.75,2533,0.472557868701777,0.479717836409379,0.472557868701777,0.479717836409379,88443.1363185612,0.0,1.0
1989-08-02,16.13,16.62,16.13,16.5,11233,0.461961116494525,0.475994653201426,0.461961116494525,0.472557868701777,392215.456086221,0.0,1.0
1989-08-03,16.25,16.25,16.0,16.13,13800,0.465397900994174,0.465397900994174,0.458237933286571,0.461961116494525,481845.748596978,0.0,1.0
1989-08-04,16.13,16.13,16.0,16.13,900,0.461961116494525,0.461961116494525,0.458237933286571,0.461961116494525,31424.7227345855,0.0,1.0
1989-08-07,16.0,16.13,16.0,16.13,6000,0.458237933286571,0.461961116494525,0.458237933286571,0.461961116494525,209498.151563904,0.0,1.0
1989-08-08,16.25,16.25,16.0,16.0,7933,0.465397900994174,0.465397900994174,0.458237933286571,0.458237933286571,276991.472726074,0.0,1.0
1989-08-09,16.0,16.13,16.0,16.13,4033,0.458237933286571,0.461961116494525,0.458237933286571,0.461961116494525,140817.674209537,0.0,1.0
1989-08-10,16.0,16.0,16.0,16.0,0,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,0,0.0,1.0
1989-08-11,16.0,16.0,16.0,16.0,0,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,0,0.0,1.0
1989-08-14,15.88,15.88,15.75,15.88,4333,0.454801148786922,0.454801148786922,0.451077965578968,0.454801148786922,151292.581787732,0.0,1.0
1989-08-15,16.0,16.25,15.88,15.88,5833,0.458237933286571,0.465397900994174,0.454801148786922,0.454801148786922,203667.119678708,0.0,1.0
1989-08-16,16.0,16.0,16.0,16.0,0,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,0,0.0,1.0
1989-08-17,15.75,16.0,15.62,16.0,17700,0.451077965578968,0.458237933286571,0.447354782371015,0.458237933286571,618019.547113516,0.0,1.0
1989-08-18,15.88,15.88,15.88,15.88,1500,0.454801148786922,0.454801148786922,0.454801148786922,0.454801148786922,52374.5378909759,0.0,1.0
1989-08-21,15.88,15.88,15.75,15.88,300,0.454801148786922,0.454801148786922,0.451077965578968,0.454801148786922,10474.9075781952,0.0,1.0
1989-08-22,16.0,16.0,16.0,16.0,600,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,20949.8151563904,0.0,1.0
1989-08-23,15.5,15.5,15.25,15.5,255900,0.443917997871366,0.443917997871366,0.436758030163763,0.443917997871366,8935096.16420048,0.0,1.0
1989-08-24,16.13,16.13,15.62,15.62,17400,0.461961116494525,0.461961116494525,0.447354782371015,0.447354782371015,607544.63953532,0.0,1.0
1989-08-25,16.0,16.25,16.0,16.13,7033,0.458237933286571,0.465397900994174,0.458237933286571,0.461961116494525,245566.749991489,0.0,1.0
1989-08-28,16.0,16.0,16.0,16.0,900,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,31424.7227345855,0.0,1.0
1989-08-29,16.13,16.13,16.13,16.13,1500,0.461961116494525,0.461961116494525,0.461961116494525,0.461961116494525,52374.5378909758,0.0,1.0
1989-08-30,16.37,16.37,16.37,16.37,11400,0.468834685493823,0.468834685493823,0.468834685493823,0.468834685493823,398046.487971417,0.0,1.0
1989-08-31,16.5,16.5,16.37,16.37,4500,0.472557868701777,0.472557868701777,0.468834685493823,0.468834685493823,157123.613672927,0.0,1.0
1989-09-01,16.5,16.5,16.5,16.5,133,0.472557868701777,0.472557868701777,0.472557868701777,0.472557868701777,4643.87569299986,0.0,1.0
1989-09-05,16.5,16.5,16.5,16.5,23233,0.472557868701777,0.472557868701777,0.472557868701777,0.472557868701777,811211.759214028,0.0,1.0
1989-09-06,17.0,17.0,16.75,16.75,4333,0.486877804116982,0.486877804116982,0.479717836409379,0.479717836409379,151292.581787732,0.0,1.0
1989-09-07,16.88,17.13,16.88,17.0,1200,0.483441019617333,0.490600987324935,0.483441019617333,0.486877804116982,41899.6303127807,0.0,1.0
1989-09-08,16.75,16.75,16.75,16.75,6600,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,230447.966720294,0.0,1.0
1989-09-11,16.62,16.62,16.62,16.62,300,0.475994653201426,0.475994653201426,0.475994653201426,0.475994653201426,10474.9075781952,0.0,1.0
1989-09-12,16.5,16.75,16.5,16.62,8533,0.472557868701777,0.479717836409379,0.472557868701777,0.475994653201426,297941.287882465,0.0,1.0
1989-09-13,16.62,16.62,16.5,16.5,3900,0.475994653201426,0.475994653201426,0.472557868701777,0.472557868701777,136173.798516537,0.0,1.0
1989-09-14,16.75,16.75,16.62,16.62,4500,0.479717836409379,0.479717836409379,0.475994653201426,0.475994653201426,157123.613672928,0.0,1.0
1989-09-15,16.75,16.75,16.75,16.75,0,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,0,0.0,1.0
1989-09-18,16.75,16.75,16.75,16.75,0,0.479717836409379,0.479717836409379,0.479717836409379,0.479717836409379,0,0.0,1.0
1989-09-19,16.62,16.62,16.62,16.62,1200,0.475994653201426,0.475994653201426,0.475994653201426,0.475994653201426,41899.6303127807,0.0,1.0
1989-09-20,16.5,16.75,16.5,16.62,7933,0.472557868701777,0.479717836409379,0.472557868701777,0.475994653201426,276991.472726074,0.0,1.0
1989-09-21,16.5,16.5,16.5,16.5,1500,0.472557868701777,0.472557868701777,0.472557868701777,0.472557868701777,52374.5378909758,0.0,1.0
1989-09-22,16.5,16.5,16.5,16.5,0,0.472557868701777,0.472557868701777,0.472557868701777,0.472557868701777,0,0.0,1.0
1989-09-25,16.5,16.5,16.5,16.5,300,0.472557868701777,0.472557868701777,0.472557868701777,0.472557868701777,10474.9075781952,0.0,1.0
1989-09-26,16.13,16.5,16.13,16.5,4333,0.461961116494525,0.472557868701777,0.461961116494525,0.472557868701777,151292.581787732,0.0,1.0
1989-09-27,16.25,16.25,16.25,16.25,15733,0.465397900994174,0.465397900994174,0.465397900994174,0.465397900994174,549339.069759149,0.0,1.0
1989-09-28,16.13,16.13,16.13,16.13,1500,0.461961116494525,0.461961116494525,0.461961116494525,0.461961116494525,52374.5378909758,0.0,1.0
1989-09-29,16.25,16.25,16.25,16.25,2233,0.465397900994174,0.465397900994174,0.465397900994174,0.465397900994174,77968.2287403661,0.0,1.0
1989-10-02,16.25,16.25,16.25,16.25,433,0.465397900994174,0.465397900994174,0.465397900994174,0.465397900994174,15118.783271195,0.0,1.0
1989-10-03,16.25,16.25,16.25,16.25,1500,0.465397900994174,0.465397900994174,0.465397900994174,0.465397900994174,52374.5378909759,0.0,1.0
1989-10-04,16.25,16.25,16.25,16.25,34933,0.465397900994174,0.465397900994174,0.465397900994174,0.465397900994174,1219733.15476364,0.0,1.0
1989-10-05,16.13,16.25,16.13,16.25,900,0.461961116494525,0.465397900994174,0.461961116494525,0.465397900994174,31424.7227345855,0.0,1.0
1989-10-06,16.0,16.25,16.0,16.13,24433,0.458237933286571,0.465397900994174,0.458237933286571,0.461961116494525,853111.38952681,0.0,1.0
1989-10-09,16.25,16.25,16.0,16.0,2700,0.465397900994174,0.465397900994174,0.458237933286571,0.458237933286571,94274.1682037565,0.0,1.0
1989-10-10,16.25,16.25,16.0,16.25,1033,0.465397900994174,0.465397900994174,0.458237933286571,0.465397900994174,36068.5984275854,0.0,1.0
1989-10-11,16.0,16.0,16.0,16.0,900,0.458237933286571,0.458237933286571,0.458237933286571,0.458237933286571,31424.7227345855,0.0,1.0
1989-10-12,16.13,16.13,16.13,16.13,32233,0.461961116494525,0.461961116494525,0.461961116494525,0.461961116494525,1125458.98655988,0.0,1.0
1989-10-13,16.13,16.13,16.13,16.13,1333,0.461961116494525,0.461961116494525,0.461961116494525,0.461961116494525,46543.5060057805,0.0,1.0
1989-10-16,15.25,15.88,15.25,15.88,12000,0.436758030163763,0.454801148786922,0.436758030163763,0.454801148786922,418996.303127807,0.0,1.0
1989-10-17,15.25,15.25,15.25,15.25,68233,0.436758030163763,0.436758030163763,0.436758030163763,0.436758030163763,2382447.89594331,0.0,1.0
1989-10-18,15.25,15.25,15.25,15.25,21300,0.436758030163763,0.436758030163763,0.436758030163763,0.436758030163763,743718.438051858,0.0,1.0
1989-10-19,15.25,15.25,15.25,15.25,600,0.436758030163763,0.436758030163763,0.436758030163763,0.436758030163763,20949.8151563904,0.0,1.0
1989-10-20,15.13,15.13,15.13,15.13,37500,0.433321245664114,0.433321245664114,0.433321245664114,0.433321245664114,1309363.4472744,0.0,1.0
1989-10-23,15.37,15.37,15.37,15.37,5100,0.440194814663412,0.440194814663412,0.440194814663412,0.440194814663412,178073.428829318,0.0,1.0
1989-10-24,15.13,15.37,15.13,15.37,5233,0.433321245664114,0.440194814663412,0.433321245664114,0.440194814663412,182717.304522318,0.0,1.0
1989-10-25,15.25,15.25,15.13,15.13,1933,0.440481213371717,0.440481213371717,0.437015131692726,0.437015131692726,66922.8314514373,0.13,1.0
1989-10-26,15.25,15.25,15.13,15.25,1500,0.440481213371717,0.440481213371717,0.437015131692726,0.440481213371717,51931.8402365007,0.0,1.0
1989-10-27,15.25,15.25,15.13,15.25,1200,0.440481213371717,0.440481213371717,0.437015131692726,0.440481213371717,41545.4721892006,0.0,1.0
1989-10-30,15.0,15.0,15.0,15.0,433,0.43326020987382,0.43326020987382,0.43326020987382,0.43326020987382,14990.9912149365,0.0,1.0
1989-10-31,14.75,14.75,14.75,14.75,1800,0.426039206375923,0.426039206375923,0.426039206375923,0.426039206375923,62318.2082838009,0.0,1.0
1989-11-01,15.0,15.0,15.0,15.0,1500,0.43326020987382,0.43326020987382,0.43326020987382,0.43326020987382,51931.8402365007,0.0,1.0
1989-11-02,14.88,14.88,14.88,14.88,733,0.429794128194829,0.429794128194829,0.429794128194829,0.429794128194829,25377.3592622367,0.0,1.0
1989-11-03,14.88,14.88,14.88,14.88,300,0.429794128194829,0.429794128194829,0.429794128194829,0.429794128194829,10386.3680473002,0.0,1.0
1989-11-06,14.88,14.88,14.88,14.88,133,0.429794128194829,0.429794128194829,0.429794128194829,0.429794128194829,4604.6231676364,0.0,1.0
1989-11-07,14.75,14.75,14.75,14.75,133,0.426039206375923,0.426039206375923,0.426039206375923,0.426039206375923,4604.6231676364,0.0,1.0
1989-11-08,14.75,14.75,14.75,14.75,900,0.426039206375923,0.426039206375923,0.426039206375923,0.426039206375923,31159.1041419004,0.0,1.0
1989-11-09,14.62,14.75,14.62,14.75,5100,0.422284284557016,0.426039206375923,0.422284284557016,0.426039206375923,176568.256804103,0.0,1.0
1989-11-10,14.5,14.5,14.5,14.5,3733,0.418818202878026,0.418818202878026,0.418818202878026,0.418818202878026,129241.039735238,0.0,1.0
1989-11-13,14.0,14.25,14.0,14.25,37500,0.404376195882232,0.411597199380129,0.404376195882232,0.411597199380129,1298296.00591252,0.0,1.0
1989-11-14,14.25,14.25,14.0,14.0,1800,0.411597199380129,0.411597199380129,0.404376195882232,0.404376195882232,62318.2082838009,0.0,1.0
1989-11-15,14.0,14.25,14.0,14.25,38833,0.404376195882232,0.411597199380129,0.404376195882232,0.411597199380129,1344446.10126936,0.0,1.0
1989-11-16,14.12,14.12,14.12,14.12,2233,0.407842277561222,0.407842277561222,0.407842277561222,0.407842277561222,77309.1994987375,0.0,1.0
1989-11-17,14.12,14.12,14.12,14.12,2533,0.407842277561222,0.407842277561222,0.407842277561222,0.407842277561222,87695.5675460377,0.0,1.0
1989-11-20,14.25,14.25,14.0,14.12,4333,0.411597199380129,0.411597199380129,0.404376195882232,0.407842277561222,150013.775829838,0.0,1.0
1989-11-21,14.12,14.25,14.12,14.25,3733,0.407842277561222,0.411597199380129,0.407842277561222,0.411597199380129,129241.039735238,0.0,1.0
1989-11-22,14.0,14.12,14.0,14.12,600,0.404376195882232,0.407842277561222,0.404376195882232,0.407842277561222,20772.7360946003,0.0,1.0
1989-11-24,14.12,14.12,14.12,14.12,433,0.407842277561222,0.407842277561222,0.407842277561222,0.407842277561222,14990.9912149366,0.0,1.0
1989-11-27,14.25,14.25,14.25,14.25,19200,0.411597199380129,0.411597199380129,0.411597199380129,0.411597199380129,664727.555027209,0.0,1.0
1989-11-28,14.12,14.12,14.12,14.12,1500,0.407842277561222,0.407842277561222,0.407842277561222,0.407842277561222,51931.8402365008,0.0,1.0
1989-11-29,14.12,14.12,14.12,14.12,433,0.407842277561222,0.407842277561222,0.407842277561222,0.407842277561222,14990.9912149366,0.0,1.0
1989-11-30,14.0,14.0,14.0,14.0,433,0.404376195882232,0.404376195882232,0.404376195882232,0.404376195882232,14990.9912149365,0.0,1.0
1989-12-01,14.25,14.25,14.0,14.0,7633,0.411597199380129,0.411597199380129,0.404376195882232,0.404376195882232,264263.82435014,0.0,1.0
1989-12-04,14.0,14.12,14.0,14.12,7800,0.404376195882232,0.407842277561222,0.404376195882232,0.407842277561222,270045.569229804,0.0,1.0
1989-12-05,13.88,14.12,13.88,14.0,1500,0.400910114203241,0.407842277561222,0.400910114203241,0.404376195882232,51931.8402365008,0.0,1.0
1989-12-06,13.88,14.12,13.88,13.88,6733,0.400910114203241,0.407842277561222,0.400910114203241,0.400910114203241,233104.72020824,0.0,1.0
1989-12-07,13.88,13.88,13.63,13.88,26833,0.400910114203241,0.400910114203241,0.393689110705344,0.400910114203241,928991.379377351,0.0,1.0
1989-12-08,13.75,13.88,13.5,13.88,11700,0.397155192384335,0.400910114203241,0.389934188886438,0.400910114203241,405068.353844706,0.0,1.0
1989-12-11,13.75,13.75,13.75,13.75,133,0.397155192384335,0.397155192384335,0.397155192384335,0.397155192384335,4604.6231676364,0.0,1.0
1989-12-12,13.37,13.5,13.37,13.5,1633,0.386179267067531,0.389934188886438,0.386179267067531,0.389934188886438,56536.4634041372,0.0,1.0
1989-12-13,13.37,13.37,13.37,13.37,0,0.386179267067531,0.386179267067531,0.386179267067531,0.386179267067531,0,0.0,1.0
1989-12-14,13.37,13.37,13.37,13.37,0,0.386179267067531,0.386179267067531,0.386179267067531,0.386179267067531,0,0.0,1.0
1989-12-15,13.37,13.37,13.37,13.37,900,0.386179267067531,0.386179267067531,0.386179267067531,0.386179267067531,31159.1041419005,0.0,1.0
1989-12-18,13.0,13.25,13.0,13.25,2233,0.375492181890644,0.382713185388541,0.375492181890644,0.382713185388541,77309.1994987374,0.0,1.0
1989-12-19,12.75,13.0,12.75,13.0,4033,0.368271178392747,0.375492181890644,0.368271178392747,0.375492181890644,139627.407782538,0.0,1.0
1989-12-20,12.88,12.88,12.63,12.75,163933,0.372026100211653,0.372026100211653,0.364805096713756,0.368271178392747,5675561.57699352,0.0,1.0
1989-12-21,12.88,12.88,12.88,12.88,0,0.372026100211653,0.372026100211653,0.372026100211653,0.372026100211653,0,0.0,1.0
1989-12-22,13.12,13.12,13.0,13.0,5400,0.378958263569634,0.378958263569634,0.375492181890644,0.375492181890644,186954.624851403,0.0,1.0
1989-12-26,13.12,13.12,13.12,13.12,433,0.378958263569634,0.378958263569634,0.378958263569634,0.378958263569634,14990.9912149366,0.0,1.0
1989-12-27,13.12,13.25,13.12,13.12,50833,0.378958263569634,0.382713185388541,0.378958263569634,0.378958263569634,1759900.82316136,0.0,1.0
1989-12-28,12.5,13.12,12.5,13.12,37333,0.36105017489485,0.378958263569634,0.36105017489485,0.378958263569634,1292514.26103285,0.0,1.0
1989-12-29,13.0,13.0,12.5,12.5,9000,0.375492181890644,0.375492181890644,0.36105017489485,0.36105017489485,311591.041419004,0.0,1.0
1990-01-02,13.0,13.0,13.0,13.0,1500,0.375492181890644,0.375492181890644,0.375492181890644,0.375492181890644,51931.8402365007,0.0,1.0
1990-01-03,12.88,12.88,12.88,12.88,733,0.372026100211653,0.372026100211653,0.372026100211653,0.372026100211653,25377.3592622367,0.0,1.0
1990-01-04,13.0,13.0,13.0,13.0,38233,0.375492181890644,0.375492181890644,0.375492181890644,0.375492181890644,1323673.36517476,0.0,1.0
1990-01-05,12.88,13.0,12.88,13.0,300,0.372026100211653,0.375492181890644,0.372026100211653,0.375492181890644,10386.3680473002,0.0,1.0
1990-01-08,13.0,13.0,12.88,12.88,1200,0.375492181890644,0.375492181890644,0.372026100211653,0.372026100211653,41545.4721892006,0.0,1.0
1990-01-09,13.0,13.0,13.0,13.0,0,0.375492181890644,0.375492181890644,0.375492181890644,0.375492181890644,0,0.0,1.0
1990-01-10,13.0,13.12,13.0,13.0,9433,0.375492181890644,0.378958263569634,0.375492181890644,0.375492181890644,326582.032633941,0.0,1.0
1990-01-11,13.12,13.12,13.12,13.12,1200,0.378958263569634,0.378958263569634,0.378958263569634,0.378958263569634,41545.4721892006,0.0,1.0
1990-01-12,12.75,12.88,12.75,12.88,6433,0.368271178392747,0.372026100211653,0.368271178392747,0.372026100211653,222718.352160939,0.0,1.0
1990-01-15,12.75,12.75,12.75,12.75,300,0.368271178392747,0.368271178392747,0.368271178392747,0.368271178392747,10386.3680473001,0.0,1.0
1990-01-16,12.75,12.88,12.75,12.75,12133,0.368271178392747,0.372026100211653,0.368271178392747,0.368271178392747,420059.345059642,0.0,1.0
1990-01-17,12.75,12.75,12.75,12.75,1500,0.368271178392747,0.368271178392747,0.368271178392747,0.368271178392747,51931.8402365007,0.0,1.0
1990-01-18,12.75,12.75,12.75,12.75,3000,0.368271178392747,0.368271178392747,0.368271178392747,0.368271178392747,103863.680473001,0.0,1.0
1990-01-19,12.5,12.63,12.5,12.63,4800,0.36105017489485,0.364805096713756,0.36105017489485,0.364805096713756,166181.888756802,0.0,1.0
1990-01-22,12.5,12.63,12.5,12.5,2833,0.36105017489485,0.364805096713756,0.36105017489485,0.36105017489485,98081.9355933377,0.0,1.0
1990-01-23,12.25,12.38,12.25,12.38,3733,0.353829171396953,0.357584093215859,0.353829171396953,0.357584093215859,129241.039735238,0.0,1.0
1990-01-24,12.25,12.25,12.12,12.25,733,0.353829171396953,0.353829171396953,0.350074249578046,0.353829171396953,25377.3592622367,0.0,1.0
1990-01-25,12.25,12.25,12.12,12.25,600,0.357584093215859,0.357584093215859,0.353789323247038,0.357584093215859,20554.6055863372,0.13,1.0
1990-01-26,12.12,12.25,12.12,12.25,3133,0.353789323247038,0.357584093215859,0.353789323247038,0.357584093215859,107329.298836657,0.0,1.0
1990-01-29,12.12,12.12,12.12,12.12,133,0.353789323247038,0.353789323247038,0.353789323247038,0.353789323247038,4556.2709049714,0.0,1.0
1990-01-30,12.0,12.0,12.0,12.0,300,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,10277.3027931686,0.0,1.0
1990-01-31,12.0,12.0,12.0,12.0,0,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,0,0.0,1.0
1990-02-01,11.87,12.0,11.87,12.0,2400,0.346491688691612,0.350286458660433,0.346491688691612,0.350286458660433,82218.4223453486,0.0,1.0
1990-02-02,11.87,11.87,11.87,11.87,0,0.346491688691612,0.346491688691612,0.346491688691612,0.346491688691612,0,0.0,1.0
1990-02-05,12.0,12.0,11.63,11.87,8100,0.350286458660433,0.350286458660433,0.339485959518403,0.346491688691612,277487.175415552,0.0,1.0
1990-02-06,12.0,12.0,12.0,12.0,3000,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,102773.027931686,0.0,1.0
1990-02-07,12.0,12.0,12.0,12.0,3300,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,113050.330724854,0.0,1.0
1990-02-08,12.0,12.0,11.87,12.0,5700,0.350286458660433,0.350286458660433,0.346491688691612,0.350286458660433,195268.753070203,0.0,1.0
1990-02-09,12.0,12.0,12.0,12.0,0,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,0,0.0,1.0
1990-02-12,11.87,11.87,11.87,11.87,133,0.346491688691612,0.346491688691612,0.346491688691612,0.346491688691612,4556.2709049714,0.0,1.0
1990-02-13,12.0,12.0,12.0,12.0,4933,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,168993.115595669,0.0,1.0
1990-02-14,11.75,11.87,11.75,11.87,3733,0.342988824105008,0.346491688691612,0.342988824105008,0.346491688691612,127883.904422994,0.0,1.0
1990-02-15,11.87,11.87,11.87,11.87,4800,0.346491688691612,0.346491688691612,0.346491688691612,0.346491688691612,164436.844690697,0.0,1.0
1990-02-16,12.0,12.0,12.0,12.0,2400,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,82218.4223453487,0.0,1.0
1990-02-20,11.87,12.0,11.87,12.0,300,0.346491688691612,0.350286458660433,0.346491688691612,0.350286458660433,10277.3027931686,0.0,1.0
1990-02-21,12.0,12.12,11.87,11.87,8700,0.350286458660433,0.353789323247038,0.346491688691612,0.346491688691612,298041.781001889,0.0,1.0
1990-02-22,12.0,12.0,12.0,12.0,6000,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,205546.055863372,0.0,1.0
1990-02-23,12.0,12.0,12.0,12.0,1800,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,61663.8167590115,0.0,1.0
1990-02-26,12.0,12.0,12.0,12.0,900,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,30831.9083795058,0.0,1.0
1990-02-27,12.0,12.0,12.0,12.0,4200,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,143882.23910436,0.0,1.0
1990-02-28,12.0,12.0,12.0,12.0,4033,0.350286458660433,0.350286458660433,0.350286458660433,0.350286458660433,138161.207216163,0.0,1.0
1990-03-01,11.87,12.0,11.87,12.0,3300,0.346491688691612,0.350286458660433,0.346491688691612,0.350286458660433,113050.330724854,0.0,1.0
1990-03-02,12.25,12.25,12.0,12.0,5533,0.357584093215859,0.357584093215859,0.350286458660433,0.350286458660433,189547.721182006,0.0,1.0
1990-03-05,12.5,12.5,12.38,12.38,733,0.364881727771285,0.364881727771285,0.361378863184681,0.361378863184681,25110.8764913085,0.0,1.0
1990-03-06,13.25,13.37,12.75,12.75,5833,0.386774631437562,0.390277496024166,0.372179362326711,0.372179362326711,199825.023975174,0.0,1.0
1990-03-07,14.88,14.88,13.25,13.25,6900,0.434355208738937,0.434355208738937,0.386774631437562,0.386774631437562,236377.964242877,0.0,1.0
1990-03-08,15.25,15.25,15.13,15.13,7033,0.445155707880967,0.445155707880967,0.441652843294363,0.441652843294363,240934.235147849,0.0,1.0
1990-03-09,14.75,15.25,14.75,15.25,8833,0.430560438770116,0.445155707880967,0.430560438770116,0.445155707880967,302598.05190686,0.0,1.0
1990-03-12,15.25,15.25,15.0,15.0,1933,0.445155707880967,0.445155707880967,0.437858073325542,0.437858073325542,66220.0876639829,0.0,1.0
1990-03-13,15.37,15.5,15.37,15.37,733,0.448658572467572,0.452453342436393,0.448658572467572,0.448658572467572,25110.8764913085,0.0,1.0
1990-03-14,15.25,15.37,15.25,15.37,3733,0.445155707880967,0.448658572467572,0.445155707880967,0.448658572467572,127883.904422994,0.0,1.0
1990-03-15,15.5,15.75,15.37,15.37,9433,0.452453342436393,0.459750976991819,0.448658572467572,0.448658572467572,323152.657493197,0.0,1.0
1990-03-16,15.5,15.5,15.5,15.5,2533,0.452453342436393,0.452453342436393,0.452453342436393,0.452453342436393,86774.69325032,0.0,1.0
1990-03-19,15.5,15.5,15.37,15.5,1200,0.452453342436393,0.452453342436393,0.448658572467572,0.452453342436393,41109.2111726743,0.0,1.0
1990-03-20,15.5,15.62,15.5,15.5,7500,0.452453342436393,0.455956207022997,0.452453342436393,0.452453342436393,256932.569829214,0.0,1.0
1990-03-21,15.5,15.5,15.5,15.5,433,0.452453342436393,0.452453342436393,0.452453342436393,0.452453342436393,14833.57369814,0.0,1.0
1990-03-22,15.37,15.5,15.37,15.5,1633,0.448658572467572,0.452453342436393,0.448658572467572,0.452453342436393,55942.7848708142,0.0,1.0
1990-03-23,15.5,15.5,15.37,15.37,300,0.452453342436393,0.452453342436393,0.448658572467572,0.448658572467572,10277.3027931686,0.0,1.0
1990-03-26,15.5,15.5,15.5,15.5,0,0.452453342436393,0.452453342436393,0.452453342436393,0.452453342436393,0,0.0,1.0
1990-03-27,15.37,15.5,15.37,15.5,1800,0.448658572467572,0.452453342436393,0.448658572467572,0.452453342436393,61663.8167590114,0.0,1.0
1990-03-28,15.5,15.5,15.5,15.5,1500,0.452453342436393,0.452453342436393,0.452453342436393,0.452453342436393,51386.5139658429,0.0,1.0
1990-03-29,15.5,15.5,15.5,15.5,1800,0.452453342436393,0.452453342436393,0.452453342436393,0.452453342436393,61663.8167590115,0.0,1.0
1990-03-30,15.75,15.88,15.5,15.5,2833,0.459750976991819,0.46354574696064,0.452453342436393,0.452453342436393,97051.9960434885,0.0,1.0
1990-04-02,15.62,15.62,15.5,15.62,2533,0.455956207022997,0.455956207022997,0.452453342436393,0.455956207022997,86774.6932503201,0.0,1.0
1990-04-03,15.0,15.5,14.75,15.5,18300,0.437858073325542,0.452453342436393,0.430560438770116,0.452453342436393,626915.470383283,0.0,1.0
1990-04-04,15.0,15.0,15.0,15.0,300,0.437858073325542,0.437858073325542,0.437858073325542,0.437858073325542,10277.3027931686,0.0,1.0
1990-04-05,15.0,15.13,15.0,15.0,300,0.437858073325542,0.441652843294363,0.437858073325542,0.437858073325542,10277.3027931686,0.0,1.0
1990-04-06,15.0,15.0,15.0,15.0,3433,0.437858073325542,0.437858073325542,0.437858073325542,0.437858073325542,117606.601629826,0.0,1.0
1990-04-09,15.0,15.13,15.0,15.0,7500,0.437858073325542,0.441652843294363,0.437858073325542,0.437858073325542,256932.569829214,0.0,1.0
1990-04-10,15.0,15.0,15.0,15.0,3000,0.437858073325542,0.437858073325542,0.437858073325542,0.437858073325542,102773.027931686,0.0,1.0
1990-04-11,16.37,16.37,15.13,15.13,7933,0.477849110689275,0.477849110689275,0.441652843294363,0.441652843294363,271766.143527354,0.0,1.0
1990-04-12,16.5,16.62,16.5,16.5,7200,0.481643880658096,0.4851467452447,0.481643880658096,0.481643880658096,246655.267036046,0.0,1.0
1990-04-16,16.62,16.62,16.62,16.62,2400,0.4851467452447,0.4851467452447,0.4851467452447,0.4851467452447,82218.4223453486,0.0,1.0
1990-04-17,16.5,16.5,16.5,16.5,6433,0.481643880658096,0.481643880658096,0.481643880658096,0.481643880658096,220379.629561511,0.0,1.0
1990-04-18,16.5,16.5,16.37,16.5,3900,0.481643880658096,0.481643880658096,0.477849110689275,0.481643880658096,133604.936311191,0.0,1.0
1990-04-19,16.5,16.5,16.5,16.5,7800,0.481643880658096,0.481643880658096,0.481643880658096,0.481643880658096,267209.872622383,0.0,1.0
1990-04-20,16.37,16.37,16.37,16.37,3000,0.477849110689275,0.477849110689275,0.477849110689275,0.477849110689275,102773.027931686,0.0,1.0
1990-04-23,16.25,16.37,16.25,16.37,6133,0.47434624610267,0.477849110689275,0.47434624610267,0.477849110689275,210102.326768343,0.0,1.0
1990-04-24,16.0,16.0,16.0,16.0,3733,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,126853.221994291,0.13,1.0
1990-04-25,16.0,16.0,16.0,16.0,300,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,10194.4727024611,0.0,1.0
1990-04-26,16.0,16.0,16.0,16.0,3600,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,122333.672429533,0.0,1.0
1990-04-27,16.0,16.0,16.0,16.0,0,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,0,0.0,1.0
1990-04-30,16.0,16.0,16.0,16.0,2100,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,71361.3089172275,0.0,1.0
1990-05-01,16.0,16.0,16.0,16.0,2400,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,81555.7816196886,0.0,1.0
1990-05-02,16.0,16.0,16.0,16.0,3300,0.470843381516066,0.470843381516066,0.470843381516066,0.470843381516066,112139.199727072,0.0,1.0
1990-05-03,15.62,15.75,15.62,15.75,600,0.459660851205059,0.463486453679877,0.459660851205059,0.463486453679877,20388.9454049222,0.0,1.0
1990-05-04,15.62,15.75,15.62,15.62,5833,0.459660851205059,0.463486453679877,0.459660851205059,0.459660851205059,198214.530911518,0.0,1.0
1990-05-07,15.62,15.62,15.5,15.62,1633,0.459660851205059,0.459660851205059,0.456129525843689,0.459660851205059,55491.9130770632,0.0,1.0
1990-05-08,15.88,15.88,15.88,15.88,1500,0.467312056154695,0.467312056154695,0.467312056154695,0.467312056154695,50972.3635123054,0.0,1.0
1990-05-09,16.25,16.25,16.0,16.0,3433,0.478200309352254,0.478200309352254,0.470843381516066,0.470843381516066,116658.74929183,0.0,1.0
1990-05-10,16.25,16.25,16.25,16.25,1033,0.478200309352254,0.478200309352254,0.478200309352254,0.478200309352254,35102.967672141,0.0,1.0
1990-05-11,16.5,16.5,16.5,16.5,1633,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,55491.9130770631,0.0,1.0
1990-05-14,16.37,16.5,16.25,16.5,13933,0.481731634713625,0.485557237188443,0.478200309352254,0.485557237188443,473465.293877967,0.0,1.0
1990-05-15,16.37,16.37,16.25,16.37,6600,0.481731634713625,0.481731634713625,0.478200309352254,0.481731634713625,224278.399454144,0.0,1.0
1990-05-16,16.5,16.5,16.5,16.5,3000,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,101944.727024611,0.0,1.0
1990-05-17,16.5,16.5,16.5,16.5,1633,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,55491.9130770631,0.0,1.0
1990-05-18,16.5,16.5,16.5,16.5,1033,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,35102.967672141,0.0,1.0
1990-05-21,16.5,16.62,16.5,16.5,4500,0.485557237188443,0.489088562549813,0.485557237188443,0.485557237188443,152917.090536916,0.0,1.0
1990-05-22,16.5,16.5,16.5,16.5,900,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,30583.4181073832,0.0,1.0
1990-05-23,16.5,16.5,16.5,16.5,0,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,0,0.0,1.0
1990-05-24,16.5,16.5,16.5,16.5,0,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,0,0.0,1.0
1990-05-25,16.5,16.5,16.5,16.5,1633,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,55491.9130770631,0.0,1.0
1990-05-29,16.62,16.62,16.62,16.62,133,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,4519.54956475775,0.0,1.0
1990-05-30,16.62,16.62,16.62,16.62,1933,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,65686.3857795243,0.0,1.0
1990-05-31,16.75,16.88,16.75,16.75,3600,0.492914165024631,0.496739767499449,0.492914165024631,0.492914165024631,122333.672429533,0.0,1.0
1990-06-01,16.62,16.75,16.62,16.75,1200,0.489088562549813,0.492914165024631,0.489088562549813,0.492914165024631,40777.8908098443,0.0,1.0
1990-06-04,16.62,16.62,16.62,16.62,600,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,20388.9454049222,0.0,1.0
1990-06-05,16.62,16.62,16.5,16.62,11533,0.489088562549813,0.489088562549813,0.485557237188443,0.489088562549813,391909.512258279,0.0,1.0
1990-06-06,16.5,16.5,16.5,16.5,1933,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,65686.3857795242,0.0,1.0
1990-06-07,16.5,16.5,16.5,16.5,0,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,0,0.0,1.0
1990-06-08,16.5,16.5,16.5,16.5,0,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,0,0.0,1.0
1990-06-11,16.5,16.5,16.5,16.5,300,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,10194.4727024611,0.0,1.0
1990-06-12,16.5,16.5,16.5,16.5,8700,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,295639.708371371,0.0,1.0
1990-06-13,16.5,16.5,16.5,16.5,13633,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,463270.821175506,0.0,1.0
1990-06-14,16.5,16.5,16.5,16.5,300,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,10194.4727024611,0.0,1.0
1990-06-15,16.5,16.5,16.5,16.5,133,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,4519.54956475774,0.0,1.0
1990-06-18,16.5,16.5,16.5,16.5,4333,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,147242.167399213,0.0,1.0
1990-06-19,16.62,16.62,16.5,16.5,5833,0.489088562549813,0.489088562549813,0.485557237188443,0.485557237188443,198214.530911518,0.0,1.0
1990-06-20,16.62,16.62,16.62,16.62,600,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,20388.9454049222,0.0,1.0
1990-06-21,16.62,16.62,16.62,16.62,133,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,4519.54956475775,0.0,1.0
1990-06-22,16.62,16.62,16.62,16.62,133,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,4519.54956475775,0.0,1.0
1990-06-25,16.62,16.62,16.62,16.62,2400,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,81555.7816196887,0.0,1.0
1990-06-26,16.62,16.62,16.62,16.62,1200,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,40777.8908098443,0.0,1.0
1990-06-27,16.62,16.62,16.62,16.62,300,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,10194.4727024611,0.0,1.0
1990-06-28,16.62,16.62,16.62,16.62,0,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,0,0.0,1.0
1990-06-29,16.62,16.62,16.62,16.62,11400,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,387389.962693521,0.0,1.0
1990-07-02,16.5,16.5,16.5,16.5,2700,0.485557237188443,0.485557237188443,0.485557237188443,0.485557237188443,91750.2543221497,0.0,1.0
1990-07-03,16.62,16.62,16.62,16.62,7500,0.489088562549813,0.489088562549813,0.489088562549813,0.489088562549813,254861.817561527,0.0,1.0
1990-07-05,16.75,16.75,16.75,16.75,3733,0.492914165024631,0.492914165024631,0.492914165024631,0.492914165024631,126853.221994291,0.0,1.0
1990-07-06,17.0,17.0,16.75,16.75,1200,0.50027109286082,0.50027109286082,0.492914165024631,0.492914165024631,40777.8908098443,0.0,1.0
1990-07-09,17.5,17.5,17.25,17.25,600,0.514984948533197,0.514984948533197,0.507628020697009,0.507628020697009,20388.9454049222,0.0,1.0
1990-07-10,17.75,17.75,17.75,17.75,133,0.522341876369386,0.522341876369386,0.522341876369386,0.522341876369386,4519.54956475774,0.0,1.0
1990-07-11,18.25,18.25,18.0,18.0,1033,0.537055732041763,0.537055732041763,0.529698804205574,0.529698804205574,35102.9676721409,0.0,1.0
1990-07-12,19.0,19.0,18.25,18.25,1800,0.559126515550328,0.559126515550328,0.537055732041763,0.537055732041763,61166.8362147665,0.0,1.0
1990-07-13,19.38,19.5,19.12,19.12,4033,0.570309045861335,0.573840371222705,0.562657840911699,0.562657840911699,137047.694696752,0.0,1.0
1990-07-16,20.0,20.0,19.63,19.63,3733,0.588554226895082,0.588554226895082,0.577665973697523,0.577665973697523,126853.221994291,0.0,1.0
1990-07-17,19.25,19.75,19.25,19.75,4033,0.566483443386517,0.581197299058894,0.566483443386517,0.581197299058894,137047.694696752,0.0,1.0
1990-07-18,19.0,19.0,19.0,19.0,36300,0.559126515550328,0.559126515550328,0.559126515550328,0.559126515550328,1233531.19699779,0.0,1.0
1990-07-19,19.0,19.0,19.0,19.0,0,0.559126515550328,0.559126515550328,0.559126515550328,0.559126515550328,0,0.0,1.0
1990-07-20,19.25,19.25,19.25,19.25,1500,0.566483443386517,0.566483443386517,0.566483443386517,0.566483443386517,50972.3635123054,0.0,1.0
1990-07-23,19.38,19.63,19.12,19.25,7200,0.570309045861335,0.577665973697523,0.562657840911699,0.566483443386517,244667.344859066,0.0,1.0
1990-07-24,19.0,19.25,19.0,19.25,1500,0.559126515550328,0.566483443386517,0.559126515550328,0.566483443386517,50972.3635123054,0.0,1.0
1990-07-25,18.38,18.5,18.38,18.5,2233,0.544706936991399,0.548263239082746,0.544706936991399,0.548263239082746,75347.9297082057,0.13,1.0
1990-07-26,18.75,18.75,18.5,18.5,2400,0.555672201773054,0.555672201773054,0.548263239082746,0.548263239082746,80982.996551587,0.0,1.0
1990-07-27,18.62,18.62,18.62,18.62,5233,0.551819541174094,0.551819541174094,0.551819541174094,0.551819541174094,176576.67539769,0.0,1.0
1990-07-30,18.38,18.38,18.38,18.38,1500,0.544706936991399,0.544706936991399,0.544706936991399,0.544706936991399,50614.3728447419,0.0,1.0
1990-07-31,18.25,18.5,18.25,18.38,6433,0.540854276392439,0.548263239082746,0.540854276392439,0.544706936991399,217068.173673483,0.0,1.0
1990-08-01,18.13,18.13,18.13,18.13,1033,0.537297974301091,0.537297974301091,0.537297974301091,0.537297974301091,34856.4314324123,0.0,1.0
1990-08-02,17.87,17.87,17.87,17.87,733,0.529592653103172,0.529592653103172,0.529592653103172,0.529592653103172,24733.5568634639,0.0,1.0
1990-08-03,17.75,18.0,17.75,17.87,2533,0.526036351011824,0.533445313702131,0.526036351011824,0.529592653103172,85470.8042771542,0.0,1.0
1990-08-06,17.0,17.5,17.0,17.5,2533,0.503809462940902,0.518627388321517,0.503809462940902,0.518627388321517,85470.8042771542,0.0,1.0
1990-08-07,16.37,16.75,16.37,16.75,3900,0.485138876961327,0.496400500250595,0.485138876961327,0.496400500250595,131597.369396329,0.0,1.0
1990-08-08,16.62,16.62,16.5,16.5,1800,0.492547839651635,0.492547839651635,0.488991537560287,0.488991537560287,60737.2474136903,0.0,1.0
1990-08-09,16.62,16.62,16.62,16.62,0,0.492547839651635,0.492547839651635,0.492547839651635,0.492547839651635,0,0.0,1.0
1990-08-10,16.62,16.62,16.62,16.62,1500,0.492547839651635,0.492547839651635,0.492547839651635,0.492547839651635,50614.3728447419,0.0,1.0
1990-08-13,16.62,16.62,16.62,16.62,0,0.492547839651635,0.492547839651635,0.492547839651635,0.492547839651635,0,0.0,1.0
1990-08-14,16.62,16.62,16.62,16.62,1500,0.492547839651635,0.492547839651635,0.492547839651635,0.492547839651635,50614.3728447419,0.0,1.0
1990-08-15,16.0,16.37,16.0,16.37,5833,0.474173612179672,0.485138876961327,0.474173612179672,0.485138876961327,196822.424535587,0.0,1.0
1990-08-16,15.88,16.0,15.88,16.0,1633,0.470617310088325,0.474173612179672,0.470617310088325,0.474173612179672,55102.180570309,0.0,1.0
1990-08-17,15.37,15.88,15.37,15.88,3900,0.455503026200098,0.470617310088325,0.455503026200098,0.470617310088325,131597.369396329,0.0,1.0
1990-08-20,15.13,15.13,15.13,15.13,3000,0.448390422017403,0.448390422017403,0.448390422017403,0.448390422017403,101228.745689484,0.0,1.0
1990-08-21,14.62,14.88,14.62,14.88,2233,0.433276138129176,0.440981459327095,0.433276138129176,0.440981459327095,75347.9297082057,0.0,1.0
1990-08-22,14.37,14.62,14.37,14.62,2833,0.425867175438868,0.433276138129176,0.425867175438868,0.433276138129176,95593.6788461026,0.0,1.0
1990-08-23,13.88,14.12,13.88,14.12,900,0.411345608565866,0.418458212748561,0.411345608565866,0.418458212748561,30368.6237068451,0.0,1.0
1990-08-24,14.25,14.25,13.75,13.88,66300,0.422310873347521,0.422310873347521,0.407492947966906,0.411345608565866,2237155.27973759,0.0,1.0
1990-08-27,14.75,14.75,14.37,14.37,2533,0.437128798728135,0.437128798728135,0.425867175438868,0.425867175438868,85470.8042771543,0.0,1.0
1990-08-28,14.5,14.75,14.5,14.75,84300,0.429719836037828,0.437128798728135,0.429719836037828,0.437128798728135,2844527.7538745,0.0,1.0
1990-08-29,14.88,14.88,14.88,14.88,1500,0.440981459327095,0.440981459327095,0.440981459327095,0.440981459327095,50614.372844742,0.0,1.0
1990-08-30,14.88,14.88,14.88,14.88,0,0.440981459327095,0.440981459327095,0.440981459327095,0.440981459327095,0,0.0,1.0
1990-08-31,15.0,15.0,15.0,15.0,133,0.444537761418443,0.444537761418443,0.444537761418443,0.444537761418443,4487.80772556712,0.0,1.0
1990-09-04,15.0,15.0,15.0,15.0,0,0.444537761418443,0.444537761418443,0.444537761418443,0.444537761418443,0,0.0,1.0
1990-09-05,15.0,15.0,15.0,15.0,0,0.444537761418443,0.444537761418443,0.444537761418443,0.444537761418443,0,0.0,1.0
1990-09-06,15.0,15.13,15.0,15.0,1933,0.444537761418443,0.448390422017403,0.444537761418443,0.444537761418443,65225.0551392574,0.0,1.0
1990-09-07,15.25,15.37,15.25,15.25,3900,0.45194672410875,0.455503026200098,0.45194672410875,0.45194672410875,131597.369396329,0.0,1.0
1990-09-10,15.75,15.75,15.37,15.37,1633,0.466764649489365,0.466764649489365,0.455503026200098,0.455503026200098,55102.180570309,0.0,1.0
1990-09-11,15.62,15.62,15.62,15.62,1200,0.462911988890405,0.462911988890405,0.462911988890405,0.462911988890405,40491.4982757936,0.0,1.0
1990-09-12,15.62,15.62,15.62,15.62,0,0.462911988890405,0.462911988890405,0.462911988890405,0.462911988890405,0,0.0,1.0
1990-09-13,15.62,15.62,15.62,15.62,0,0.462911988890405,0.462911988890405,0.462911988890405,0.462911988890405,0,0.0,1.0
1990-09-14,15.62,15.62,15.62,15.62,0,0.462911988890405,0.462911988890405,0.462911988890405,0.462911988890405,0,0.0,1.0
1990-09-17,15.37,15.37,15.37,15.37,1500,0.455503026200098,0.455503026200098,0.455503026200098,0.455503026200098,50614.3728447419,0.0,1.0
1990-09-18,15.37,15.37,15.37,15.37,0,0.455503026200098,0.455503026200098,0.455503026200098,0.455503026200098,0,0.0,1.0
1990-09-19,15.25,15.25,15.25,15.25,300,0.45194672410875,0.45194672410875,0.45194672410875,0.45194672410875,10122.8745689484,0.0,1.0
1990-09-20,15.25,15.25,15.25,15.25,0,0.45194672410875,0.45194672410875,0.45194672410875,0.45194672410875,0,0.0,1.0
1990-09-21,15.0,15.0,15.0,15.0,300,0.444537761418443,0.444537761418443,0.444537761418443,0.444537761418443,10122.8745689484,0.0,1.0
1990-09-24,14.62,14.75,14.62,14.75,900,0.433276138129176,0.437128798728135,0.433276138129176,0.437128798728135,30368.6237068451,0.0,1.0
1990-09-25,14.62,14.62,14.62,14.62,0,0.433276138129176,0.433276138129176,0.433276138129176,0.433276138129176,0,0.0,1.0
1990-09-26,14.37,14.5,14.37,14.5,433,0.425867175438868,0.429719836037828,0.425867175438868,0.429719836037828,14610.6822945155,0.0,1.0
1990-09-27,14.25,14.25,14.25,14.25,733,0.422310873347521,0.422310873347521,0.422310873347521,0.422310873347521,24733.5568634639,0.0,1.0
1990-09-28,14.0,14.0,14.0,14.0,1033,0.414901910657213,0.414901910657213,0.414901910657213,0.414901910657213,34856.4314324123,0.0,1.0
1990-10-01,14.12,14.12,14.12,14.12,8833,0.418458212748561,0.418458212748561,0.418458212748561,0.418458212748561,298051.17022507,0.0,1.0
1990-10-02,14.12,14.5,14.12,14.12,13800,0.418458212748561,0.429719836037828,0.418458212748561,0.418458212748561,465652.230171626,0.0,1.0
1990-10-03,14.12,14.25,14.12,14.12,733,0.418458212748561,0.422310873347521,0.418458212748561,0.418458212748561,24733.5568634639,0.0,1.0
1990-10-04,14.12,14.12,14.12,14.12,0,0.418458212748561,0.418458212748561,0.418458212748561,0.418458212748561,0,0.0,1.0
1990-10-05,14.12,14.12,14.12,14.12,300,0.418458212748561,0.418458212748561,0.418458212748561,0.418458212748561,10122.8745689484,0.0,1.0
1990-10-08,14.0,14.12,14.0,14.12,300,0.414901910657213,0.418458212748561,0.414901910657213,0.418458212748561,10122.8745689484,0.0,1.0
1990-10-09,14.0,14.0,14.0,14.0,133,0.414901910657213,0.414901910657213,0.414901910657213,0.414901910657213,4487.80772556712,0.0,1.0
1990-10-10,14.0,14.0,14.0,14.0,3733,0.414901910657213,0.414901910657213,0.414901910657213,0.414901910657213,125962.302552948,0.0,1.0
1990-10-11,13.5,14.0,13.5,14.0,86533,0.400083985276599,0.414901910657213,0.400083985276599,0.414901910657213,2919875.6835827,0.0,1.0
1990-10-12,13.63,13.63,13.63,13.63,733,0.403936645875558,0.403936645875558,0.403936645875558,0.403936645875558,24733.5568634639,0.0,1.0
1990-10-15,14.0,14.12,13.88,13.88,5100,0.414901910657213,0.418458212748561,0.411345608565866,0.411345608565866,172088.867672123,0.0,1.0
1990-10-16,14.88,14.88,14.25,14.25,3433,0.440981459327095,0.440981459327095,0.422310873347521,0.422310873347521,115839.427983999,0.0,1.0
1990-10-17,15.25,15.37,15.13,15.13,1333,0.45194672410875,0.455503026200098,0.448390422017403,0.448390422017403,44979.3060013607,0.0,1.0
1990-10-18,15.25,15.25,15.25,15.25,133,0.45194672410875,0.45194672410875,0.45194672410875,0.45194672410875,4487.80772556712,0.0,1.0
1990-10-19,15.25,15.25,15.25,15.25,1800,0.45194672410875,0.45194672410875,0.45194672410875,0.45194672410875,60737.2474136903,0.0,1.0
1990-10-22,15.25,15.25,15.25,15.25,1933,0.45194672410875,0.45194672410875,0.45194672410875,0.45194672410875,65225.0551392575,0.0,1.0
1990-10-23,15.62,15.62,15.37,15.37,3600,0.462911988890405,0.462911988890405,0.455503026200098,0.455503026200098,121474.494827381,0.0,1.0
1990-10-24,15.62,15.62,15.62,15.62,733,0.462911988890405,0.462911988890405,0.462911988890405,0.462911988890405,24733.5568634639,0.0,1.0
1990-10-25,15.37,15.37,15.37,15.37,7500,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,250949.32600764,0.13,1.0
1990-10-26,15.37,15.37,15.37,15.37,0,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,0,0.0,1.0
1990-10-29,15.25,15.25,15.13,15.25,8833,0.455769305379677,0.455769305379677,0.452182923960296,0.455769305379677,295551.386216731,0.0,1.0
1990-10-30,15.0,15.13,15.0,15.13,3000,0.448297677422633,0.452182923960296,0.448297677422633,0.452182923960296,100379.730403056,0.0,1.0
1990-10-31,14.75,14.88,14.75,14.88,3000,0.440826049465589,0.444711296003252,0.440826049465589,0.444711296003252,100379.730403056,0.0,1.0
1990-11-01,14.5,14.5,14.25,14.5,6133,0.433354421508545,0.433354421508545,0.425882793551501,0.433354421508545,205209.628853981,0.0,1.0
1990-11-02,14.5,14.5,14.5,14.5,0,0.433354421508545,0.433354421508545,0.433354421508545,0.433354421508545,0,0.0,1.0
1990-11-05,14.62,14.62,14.37,14.5,4033,0.436940802927926,0.436940802927926,0.429469174970882,0.433354421508545,134943.817571842,0.0,1.0
1990-11-06,14.62,14.75,14.62,14.62,1333,0.436940802927926,0.440826049465589,0.436940802927926,0.436940802927926,44602.0602090912,0.0,1.0
1990-11-07,14.5,14.5,14.5,14.5,1800,0.433354421508545,0.433354421508545,0.433354421508545,0.433354421508545,60227.8382418336,0.0,1.0
1990-11-08,14.5,14.5,14.5,14.5,600,0.433354421508545,0.433354421508545,0.433354421508545,0.433354421508545,20075.9460806112,0.0,1.0
1990-11-09,14.75,14.75,14.5,14.5,5400,0.440826049465589,0.440826049465589,0.433354421508545,0.433354421508545,180683.514725501,0.0,1.0
1990-11-12,14.75,14.75,14.75,14.75,0,0.440826049465589,0.440826049465589,0.440826049465589,0.440826049465589,0,0.0,1.0
1990-11-13,15.0,15.0,15.0,15.0,1500,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,50189.8652015279,0.0,1.0
1990-11-14,15.13,15.13,15.13,15.13,433,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,14488.1410881744,0.0,1.0
1990-11-15,15.25,15.25,15.13,15.13,600,0.455769305379677,0.455769305379677,0.452182923960296,0.452182923960296,20075.9460806112,0.0,1.0
1990-11-16,15.25,15.25,15.25,15.25,0,0.455769305379677,0.455769305379677,0.455769305379677,0.455769305379677,0,0.0,1.0
1990-11-19,15.25,15.25,15.25,15.25,0,0.455769305379677,0.455769305379677,0.455769305379677,0.455769305379677,0,0.0,1.0
1990-11-20,15.37,15.5,15.25,15.25,2533,0.459355686799058,0.463240933336721,0.455769305379677,0.455769305379677,84753.9523703135,0.0,1.0
1990-11-21,15.25,15.25,15.25,15.25,133,0.455769305379677,0.455769305379677,0.455769305379677,0.455769305379677,4450.16804786881,0.0,1.0
1990-11-23,15.13,15.13,15.13,15.13,733,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,24526.11412848,0.0,1.0
1990-11-26,15.0,15.25,15.0,15.13,300,0.448297677422633,0.455769305379677,0.448297677422633,0.452182923960296,10037.9730403056,0.0,1.0
1990-11-27,15.0,15.0,15.0,15.0,133,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,4450.16804786881,0.0,1.0
1990-11-28,15.0,15.0,15.0,15.0,300,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,10037.9730403056,0.0,1.0
1990-11-29,15.0,15.0,15.0,15.0,0,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,0,0.0,1.0
1990-11-30,15.0,15.0,15.0,15.0,300,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,10037.9730403056,0.0,1.0
1990-12-03,15.0,15.0,15.0,15.0,0,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,0,0.0,1.0
1990-12-04,15.0,15.0,15.0,15.0,0,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,0,0.0,1.0
1990-12-05,15.0,15.0,15.0,15.0,0,0.448297677422633,0.448297677422633,0.448297677422633,0.448297677422633,0,0.0,1.0
1990-12-06,15.5,15.5,15.25,15.25,600,0.463240933336721,0.463240933336721,0.455769305379677,0.455769305379677,20075.9460806112,0.0,1.0
1990-12-07,15.88,15.88,15.75,15.75,1200,0.474597807831427,0.474597807831427,0.470712561293764,0.470712561293764,40151.8921612224,0.0,1.0
1990-12-10,15.62,15.75,15.62,15.75,1500,0.466827314756102,0.470712561293764,0.466827314756102,0.470712561293764,50189.8652015279,0.0,1.0
1990-12-11,15.88,15.88,15.62,15.62,4033,0.474597807831427,0.474597807831427,0.466827314756102,0.466827314756102,134943.817571842,0.0,1.0
1990-12-12,16.13,16.13,16.13,16.13,300,0.482069435788471,0.482069435788471,0.482069435788471,0.482069435788471,10037.9730403056,0.0,1.0
1990-12-13,16.0,16.13,16.0,16.13,1333,0.478184189250808,0.482069435788471,0.478184189250808,0.482069435788471,44602.0602090912,0.0,1.0
1990-12-14,15.88,16.0,15.88,16.0,9133,0.474597807831427,0.478184189250808,0.474597807831427,0.478184189250808,305589.359257037,0.0,1.0
1990-12-17,15.88,15.88,15.88,15.88,4800,0.474597807831427,0.474597807831427,0.474597807831427,0.474597807831427,160607.56864489,0.0,1.0
1990-12-18,15.75,16.0,15.75,15.88,433,0.470712561293764,0.478184189250808,0.470712561293764,0.474597807831427,14488.1410881744,0.0,1.0
1990-12-19,15.75,15.75,15.75,15.75,0,0.470712561293764,0.470712561293764,0.470712561293764,0.470712561293764,0,0.0,1.0
1990-12-20,15.25,15.62,15.25,15.62,3900,0.455769305379677,0.466827314756102,0.455769305379677,0.466827314756102,130493.649523973,0.0,1.0
1990-12-21,15.13,15.13,15.13,15.13,5533,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,185133.682773369,0.0,1.0
1990-12-24,15.13,15.13,15.0,15.13,12300,0.452182923960296,0.452182923960296,0.448297677422633,0.452182923960296,411556.894652529,0.0,1.0
1990-12-26,15.13,15.13,15.13,15.13,300,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,10037.9730403056,0.0,1.0
1990-12-27,15.13,15.13,15.13,15.13,0,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,0,0.0,1.0
1990-12-28,15.13,15.13,15.13,15.13,0,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,0,0.0,1.0
1990-12-31,15.37,15.37,15.37,15.37,1033,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,34564.0871687856,0.0,1.0
1991-01-02,15.37,15.37,15.37,15.37,0,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,0,0.0,1.0
1991-01-03,15.37,15.37,15.37,15.37,733,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,24526.11412848,0.0,1.0
1991-01-04,15.37,15.37,15.37,15.37,300,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,10037.9730403056,0.0,1.0
1991-01-07,15.37,15.5,15.37,15.37,1333,0.459355686799058,0.463240933336721,0.459355686799058,0.459355686799058,44602.0602090911,0.0,1.0
1991-01-08,15.13,15.37,15.13,15.37,7933,0.452182923960296,0.459355686799058,0.452182923960296,0.459355686799058,265437.467095814,0.0,1.0
1991-01-09,15.13,15.13,15.13,15.13,133,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,4450.16804786881,0.0,1.0
1991-01-10,15.13,15.13,15.13,15.13,300,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,10037.9730403056,0.0,1.0
1991-01-11,15.13,15.25,15.13,15.13,13033,0.452182923960296,0.455769305379677,0.452182923960296,0.452182923960296,436083.008781009,0.0,1.0
1991-01-14,15.13,15.13,15.13,15.13,0,0.452182923960296,0.452182923960296,0.452182923960296,0.452182923960296,0,0.0,1.0
1991-01-15,14.88,15.0,14.88,15.0,3133,0.444711296003252,0.448297677422633,0.444711296003252,0.448297677422633,104829.898450925,0.0,1.0
1991-01-16,14.88,14.88,14.88,14.88,133,0.444711296003252,0.444711296003252,0.444711296003252,0.444711296003252,4450.16804786881,0.0,1.0
1991-01-17,15.25,15.25,15.13,15.13,1033,0.455769305379677,0.455769305379677,0.452182923960296,0.452182923960296,34564.0871687856,0.0,1.0
1991-01-18,15.5,15.5,15.5,15.5,133,0.463240933336721,0.463240933336721,0.463240933336721,0.463240933336721,4450.16804786881,0.0,1.0
1991-01-21,15.37,15.37,15.37,15.37,300,0.459355686799058,0.459355686799058,0.459355686799058,0.459355686799058,10037.9730403056,0.0,1.0
1991-01-22,15.5,15.62,15.5,15.5,3000,0.463240933336721,0.466827314756102,0.463240933336721,0.463240933336721,100379.730403056,0.0,1.0
1991-01-23,15.75,15.75,15.75,15.75,133,0.470712561293764,0.470712561293764,0.470712561293764,0.470712561293764,4450.16804786882,0.0,1.0
1991-01-24,16.25,16.25,16.0,16.0,1333,0.485655817207852,0.485655817207852,0.478184189250808,0.478184189250808,44602.0602090912,0.0,1.0
1991-01-25,16.0,16.0,16.0,16.0,900,0.482069435788471,0.482069435788471,0.482069435788471,0.482069435788471,29871.2154950197,0.13,1.0
1991-01-28,16.25,16.25,16.13,16.13,6300,0.489601770722666,0.489601770722666,0.485986249954252,0.485986249954252,209098.508465138,0.0,1.0
1991-01-29,16.0,16.13,16.0,16.13,3600,0.482069435788471,0.485986249954252,0.482069435788471,0.485986249954252,119484.861980079,0.0,1.0
1991-01-30,16.75,16.75,16.0,16.0,5100,0.504666440591056,0.504666440591056,0.482069435788471,0.482069435788471,169270.221138445,0.0,1.0
1991-01-31,17.0,17.0,16.75,16.75,733,0.512198775525251,0.512198775525251,0.504666440591056,0.504666440591056,24328.4455087216,0.0,1.0
1991-02-01,17.62,17.62,17.0,17.0,15900,0.530878966162054,0.530878966162054,0.512198775525251,0.512198775525251,527724.807078682,0.0,1.0
1991-02-04,18.87,18.87,17.87,17.87,14533,0.568540640833028,0.568540640833028,0.538411301096249,0.538411301096249,482353.749765691,0.0,1.0
1991-02-05,19.12,19.25,19.0,19.0,4633,0.576072975767223,0.579989789933004,0.572457454998809,0.572457454998809,153770.379320474,0.0,1.0
1991-02-06,19.63,19.75,19.38,19.38,4200,0.59143893903298,0.595054459801394,0.583906604098785,0.583906604098785,139399.005643426,0.0,1.0
1991-02-07,19.87,20.25,19.63,19.63,49800,0.598669980569807,0.610119129669784,0.59143893903298,0.59143893903298,1652873.92405776,0.0,1.0
1991-02-08,19.87,20.0,19.87,19.87,4633,0.598669980569807,0.602586794735589,0.598669980569807,0.598669980569807,153770.379320474,0.0,1.0
1991-02-11,19.5,19.75,19.5,19.75,300,0.587522124867199,0.595054459801394,0.587522124867199,0.595054459801394,9957.07183167325,0.0,1.0
1991-02-12,20.0,20.0,19.5,19.5,9000,0.602586794735589,0.602586794735589,0.587522124867199,0.587522124867199,298712.154950197,0.0,1.0
1991-02-13,19.87,19.87,19.87,19.87,600,0.598669980569807,0.598669980569807,0.598669980569807,0.598669980569807,19914.1436633465,0.0,1.0
1991-02-14,19.12,19.63,19.0,19.63,5100,0.576072975767223,0.59143893903298,0.572457454998809,0.59143893903298,169270.221138445,0.0,1.0
1991-02-15,19.5,19.5,19.25,19.25,3133,0.587522124867199,0.587522124867199,0.579989789933004,0.579989789933004,103985.020162108,0.0,1.0
1991-02-19,19.25,19.38,19.25,19.38,300,0.579989789933004,0.583906604098785,0.579989789933004,0.583906604098785,9957.07183167325,0.0,1.0
1991-02-20,19.5,19.63,19.25,19.25,1933,0.587522124867199,0.59143893903298,0.579989789933004,0.579989789933004,64156.7328354146,0.0,1.0
1991-02-21,19.63,19.63,19.5,19.5,2533,0.59143893903298,0.59143893903298,0.587522124867199,0.587522124867199,84070.8764987612,0.0,1.0
1991-02-22,19.25,19.38,19.25,19.38,1033,0.579989789933004,0.583906604098785,0.579989789933004,0.583906604098785,34285.5173403949,0.0,1.0
1991-02-25,18.87,19.12,18.87,19.12,8400,0.568540640833028,0.576072975767223,0.568540640833028,0.576072975767223,278798.011286851,0.0,1.0
1991-02-26,19.0,19.0,19.0,19.0,733,0.572457454998809,0.572457454998809,0.572457454998809,0.572457454998809,24328.4455087216,0.0,1.0
1991-02-27,19.0,19.0,19.0,19.0,1333,0.572457454998809,0.572457454998809,0.572457454998809,0.572457454998809,44242.5891720682,0.0,1.0
1991-02-28,18.87,18.87,18.87,18.87,1333,0.568540640833028,0.568540640833028,0.568540640833028,0.568540640833028,44242.5891720681,0.0,1.0
1991-03-01,18.62,18.87,18.5,18.87,3133,0.561008305898833,0.568540640833028,0.55739278513042,0.568540640833028,103985.020162108,0.0,1.0
1991-03-04,18.62,18.62,18.5,18.62,1200,0.561008305898833,0.561008305898833,0.55739278513042,0.561008305898833,39828.287326693,0.0,1.0
1991-03-05,19.12,19.12,18.62,18.62,15900,0.576072975767223,0.576072975767223,0.561008305898833,0.561008305898833,527724.807078682,0.0,1.0
1991-03-06,18.87,19.12,18.87,19.12,41833,0.568540640833028,0.576072975767223,0.568540640833028,0.576072975767223,1388447.28644796,0.0,1.0
1991-03-07,19.12,19.12,19.12,19.12,733,0.576072975767223,0.576072975767223,0.576072975767223,0.576072975767223,24328.4455087216,0.0,1.0
1991-03-08,19.25,19.25,19.12,19.12,733,0.579989789933004,0.579989789933004,0.576072975767223,0.576072975767223,24328.4455087216,0.0,1.0
1991-03-11,19.12,19.12,19.12,19.12,133,0.576072975767223,0.576072975767223,0.576072975767223,0.576072975767223,4414.30184537514,0.0,1.0
1991-03-12,18.62,18.87,18.62,18.87,1800,0.561008305898833,0.568540640833028,0.561008305898833,0.568540640833028,59742.4309900395,0.0,1.0
1991-03-13,18.62,18.62,18.5,18.62,1333,0.561008305898833,0.561008305898833,0.55739278513042,0.561008305898833,44242.5891720681,0.0,1.0
1991-03-14,18.62,18.62,18.62,18.62,733,0.561008305898833,0.561008305898833,0.561008305898833,0.561008305898833,24328.4455087216,0.0,1.0
1991-03-15,18.62,18.62,18.62,18.62,0,0.561008305898833,0.561008305898833,0.561008305898833,0.561008305898833,0,0.0,1.0
1991-03-18,18.62,18.62,18.62,18.62,0,0.561008305898833,0.561008305898833,0.561008305898833,0.561008305898833,0,0.0,1.0
1991-03-19,18.38,18.38,18.38,18.38,300,0.553777264362006,0.553777264362006,0.553777264362006,0.553777264362006,9957.07183167325,0.0,1.0
1991-03-20,18.25,18.38,18.13,18.38,1200,0.549860450196225,0.553777264362006,0.546244929427811,0.553777264362006,39828.287326693,0.0,1.0
1991-03-21,18.25,18.25,18.25,18.25,0,0.549860450196225,0.549860450196225,0.549860450196225,0.549860450196225,0,0.0,1.0
1991-03-22,18.13,18.13,18.13,18.13,733,0.546244929427811,0.546244929427811,0.546244929427811,0.546244929427811,24328.4455087216,0.0,1.0
1991-03-25,18.25,18.25,18.25,18.25,900,0.549860450196225,0.549860450196225,0.549860450196225,0.549860450196225,29871.2154950197,0.0,1.0
1991-03-26,18.0,18.0,18.0,18.0,3433,0.54232811526203,0.54232811526203,0.54232811526203,0.54232811526203,113942.091993781,0.0,1.0
1991-03-27,17.5,17.87,17.5,17.87,3433,0.52726344539364,0.538411301096249,0.52726344539364,0.538411301096249,113942.091993781,0.0,1.0
1991-03-28,16.75,17.25,16.62,17.25,4033,0.504666440591056,0.519731110459445,0.500749626425274,0.519731110459445,133856.235657127,0.0,1.0
1991-04-01,16.62,16.75,16.62,16.75,4333,0.500749626425274,0.504666440591056,0.500749626425274,0.504666440591056,143813.307488801,0.0,1.0
1991-04-02,16.62,16.62,16.5,16.62,102900,0.500749626425274,0.500749626425274,0.497134105656861,0.500749626425274,3415275.63826393,0.0,1.0
1991-04-03,17.0,17.0,16.88,16.88,1933,0.512198775525251,0.512198775525251,0.508583254756837,0.508583254756837,64156.7328354146,0.0,1.0
1991-04-04,17.0,17.0,17.0,17.0,2100,0.512198775525251,0.512198775525251,0.512198775525251,0.512198775525251,69699.5028217127,0.0,1.0
1991-04-05,17.5,17.75,17.25,17.25,7933,0.52726344539364,0.534795780327835,0.519731110459445,0.519731110459445,263298.16946888,0.0,1.0
1991-04-08,17.62,17.62,17.5,17.5,3733,0.530878966162054,0.530878966162054,0.52726344539364,0.52726344539364,123899.163825454,0.0,1.0
1991-04-09,17.62,17.62,17.62,17.62,1500,0.530878966162054,0.530878966162054,0.530878966162054,0.530878966162054,49785.3591583662,0.0,1.0
1991-04-10,17.62,17.62,17.62,17.62,900,0.530878966162054,0.530878966162054,0.530878966162054,0.530878966162054,29871.2154950197,0.0,1.0
1991-04-11,17.0,17.62,17.0,17.62,5400,0.512198775525251,0.530878966162054,0.512198775525251,0.530878966162054,179227.292970118,0.0,1.0
1991-04-12,17.0,17.13,17.0,17.0,2100,0.512198775525251,0.516115589691032,0.512198775525251,0.512198775525251,69699.5028217127,0.0,1.0
1991-04-15,16.88,16.88,16.88,16.88,10500,0.508583254756837,0.508583254756837,0.508583254756837,0.508583254756837,348497.514108564,0.0,1.0
1991-04-16,17.38,17.38,17.0,17.0,2100,0.523647924625227,0.523647924625227,0.512198775525251,0.512198775525251,69699.5028217127,0.0,1.0
1991-04-17,17.87,18.0,17.38,17.38,14233,0.538411301096249,0.54232811526203,0.523647924625227,0.523647924625227,472396.677934017,0.0,1.0
1991-04-18,18.25,18.25,18.0,18.0,1800,0.549860450196225,0.549860450196225,0.54232811526203,0.54232811526203,59742.4309900395,0.0,1.0
1991-04-19,18.25,18.25,18.25,18.25,0,0.549860450196225,0.549860450196225,0.549860450196225,0.549860450196225,0,0.0,1.0
1991-04-22,18.5,18.5,18.5,18.5,900,0.55739278513042,0.55739278513042,0.55739278513042,0.55739278513042,29871.2154950197,0.0,1.0
1991-04-23,18.5,18.5,18.5,18.5,0,0.55739278513042,0.55739278513042,0.55739278513042,0.55739278513042,0,0.0,1.0
1991-04-24,18.5,18.5,18.5,18.5,7333,0.561309599296201,0.561309599296201,0.561309599296201,0.561309599296201,241685.693902435,0.13,1.0
1991-04-25,18.5,18.5,18.25,18.5,8100,0.561309599296201,0.561309599296201,0.553724334440847,0.561309599296201,266964.969399935,0.0,1.0
1991-04-26,18.62,18.62,18.62,18.62,4500,0.564950526426771,0.564950526426771,0.564950526426771,0.564950526426771,148313.871888853,0.0,1.0
1991-04-29,18.75,19.0,18.75,18.75,3000,0.568894864151555,0.576480129006909,0.568894864151555,0.568894864151555,98875.9145925685,0.0,1.0
1991-04-30,19.0,19.0,18.75,18.75,13500,0.576480129006909,0.576480129006909,0.568894864151555,0.568894864151555,444941.615666558,0.0,1.0
1991-05-01,19.25,19.25,19.0,19.0,11533,0.584065393862263,0.584065393862263,0.576480129006909,0.576480129006909,380111.974332031,0.0,1.0
1991-05-02,19.75,19.75,19.5,19.5,3300,0.599235923572971,0.599235923572971,0.591650658717617,0.591650658717617,108763.506051825,0.0,1.0
1991-05-03,20.12,20.38,19.87,19.87,16200,0.610462115558895,0.618350791008464,0.602876850703541,0.602876850703541,533929.93879987,0.0,1.0
1991-05-06,20.12,20.12,20.0,20.12,8533,0.610462115558895,0.610462115558895,0.606821188428325,0.610462115558895,281236.059739462,0.0,1.0
1991-05-07,20.12,20.25,20.12,20.12,5533,0.610462115558895,0.614406453283679,0.610462115558895,0.610462115558895,182360.145146894,0.0,1.0
1991-05-08,19.87,19.87,19.87,19.87,1500,0.602876850703541,0.602876850703541,0.602876850703541,0.602876850703541,49437.9572962843,0.0,1.0
1991-05-09,20.0,20.0,20.0,20.0,2100,0.606821188428325,0.606821188428325,0.606821188428325,0.606821188428325,69213.140214798,0.0,1.0
1991-05-10,20.0,20.0,20.0,20.0,4800,0.606821188428325,0.606821188428325,0.606821188428325,0.606821188428325,158201.46334811,0.0,1.0
1991-05-13,20.0,20.0,20.0,20.0,4500,0.606821188428325,0.606821188428325,0.606821188428325,0.606821188428325,148313.871888853,0.0,1.0
1991-05-14,19.87,19.87,19.87,19.87,9900,0.602876850703541,0.602876850703541,0.602876850703541,0.602876850703541,326290.518155476,0.0,1.0
1991-05-15,20.12,20.25,20.0,20.0,14100,0.610462115558895,0.614406453283679,0.606821188428325,0.606821188428325,464716.798585072,0.0,1.0
1991-05-16,20.25,20.38,20.25,20.25,27000,0.614406453283679,0.618350791008464,0.614406453283679,0.614406453283679,889883.231333117,0.0,1.0
1991-05-17,21.0,21.12,20.38,20.38,17700,0.637162247849742,0.640803174980312,0.618350791008464,0.618350791008464,583367.896096154,0.0,1.0
1991-05-20,20.63,20.75,20.63,20.75,2100,0.625936055863818,0.629576982994388,0.625936055863818,0.629576982994388,69213.1402147979,0.0,1.0
1991-05-21,20.25,20.63,20.25,20.63,3000,0.614406453283679,0.625936055863818,0.614406453283679,0.625936055863818,98875.9145925685,0.0,1.0
1991-05-22,20.5,20.5,20.12,20.25,11233,0.621991718139034,0.621991718139034,0.610462115558895,0.614406453283679,370224.382872774,0.0,1.0
1991-05-23,20.25,20.63,20.25,20.5,18000,0.614406453283679,0.625936055863818,0.614406453283679,0.621991718139034,593255.487555411,0.0,1.0
1991-05-24,19.87,20.12,19.87,20.12,32100,0.602876850703541,0.610462115558895,0.602876850703541,0.610462115558895,1057972.28614048,0.0,1.0
1991-05-28,20.0,20.0,20.0,20.0,433,0.606821188428325,0.606821188428325,0.606821188428325,0.606821188428325,14271.0903395274,0.0,1.0
1991-05-29,20.12,20.12,20.0,20.0,3000,0.610462115558895,0.610462115558895,0.606821188428325,0.606821188428325,98875.9145925685,0.0,1.0
1991-05-30,20.38,20.38,20.25,20.25,5100,0.618350791008464,0.618350791008464,0.614406453283679,0.614406453283679,168089.054807366,0.0,1.0
1991-05-31,20.5,20.5,20.25,20.38,4500,0.621991718139034,0.621991718139034,0.614406453283679,0.618350791008464,148313.871888853,0.0,1.0
1991-06-03,20.75,21.0,20.75,20.75,4633,0.629576982994388,0.637162247849742,0.629576982994388,0.629576982994388,152697.370769123,0.0,1.0
1991-06-04,21.63,21.63,20.87,20.87,8233,0.656277115285234,0.656277115285234,0.633217910124958,0.633217910124958,271348.468280205,0.0,1.0
1991-06-05,21.63,21.75,21.63,21.63,4500,0.656277115285234,0.659918042415804,0.656277115285234,0.656277115285234,148313.871888853,0.0,1.0
1991-06-06,21.63,21.63,21.5,21.63,3900,0.656277115285234,0.656277115285234,0.65233277756045,0.656277115285234,128538.688970339,0.0,1.0
1991-06-07,21.5,21.63,21.5,21.63,3000,0.65233277756045,0.656277115285234,0.65233277756045,0.656277115285234,98875.9145925684,0.0,1.0
1991-06-10,21.5,21.5,21.5,21.5,0,0.65233277756045,0.65233277756045,0.65233277756045,0.65233277756045,0,0.0,1.0
1991-06-11,21.38,21.38,21.38,21.38,300,0.64869185042988,0.64869185042988,0.64869185042988,0.64869185042988,9887.59145925684,0.0,1.0
1991-06-12,21.38,21.38,21.38,21.38,0,0.64869185042988,0.64869185042988,0.64869185042988,0.64869185042988,0,0.0,1.0
1991-06-13,21.0,21.38,21.0,21.38,10933,0.637162247849742,0.64869185042988,0.637162247849742,0.64869185042988,360336.791413517,0.0,1.0
1991-06-14,21.0,21.0,21.0,21.0,1500,0.637162247849742,0.637162247849742,0.637162247849742,0.637162247849742,49437.9572962842,0.0,1.0
1991-06-17,21.0,21.0,21.0,21.0,0,0.637162247849742,0.637162247849742,0.637162247849742,0.637162247849742,0,0.0,1.0
1991-06-18,21.12,21.12,21.0,21.0,8400,0.640803174980312,0.640803174980312,0.637162247849742,0.637162247849742,276852.560859192,0.0,1.0
1991-06-19,20.87,20.87,20.87,20.87,133,0.633217910124958,0.633217910124958,0.633217910124958,0.633217910124958,4383.49888027053,0.0,1.0
1991-06-20,20.87,20.87,20.87,20.87,0,0.633217910124958,0.633217910124958,0.633217910124958,0.633217910124958,0,0.0,1.0
1991-06-21,20.75,20.75,20.75,20.75,600,0.629576982994388,0.629576982994388,0.629576982994388,0.629576982994388,19775.1829185137,0.0,1.0
1991-06-24,20.63,20.63,20.63,20.63,133,0.625936055863818,0.625936055863818,0.625936055863818,0.625936055863818,4383.49888027053,0.0,1.0
1991-06-25,20.0,20.5,20.0,20.5,7200,0.606821188428325,0.621991718139034,0.606821188428325,0.621991718139034,237302.195022164,0.0,1.0
1991-06-26,20.0,20.0,20.0,20.0,0,0.606821188428325,0.606821188428325,0.606821188428325,0.606821188428325,0,0.0,1.0
1991-06-27,20.12,20.12,20.12,20.12,1500,0.610462115558895,0.610462115558895,0.610462115558895,0.610462115558895,49437.9572962843,0.0,1.0
1991-06-28,19.63,19.87,19.63,19.87,15300,0.595594996442401,0.602876850703541,0.595594996442401,0.602876850703541,504267.1644221,0.0,1.0
1991-07-01,19.63,19.63,19.63,19.63,0,0.595594996442401,0.595594996442401,0.595594996442401,0.595594996442401,0,0.0,1.0
1991-07-02,19.0,19.5,19.0,19.5,4500,0.576480129006909,0.591650658717617,0.576480129006909,0.591650658717617,148313.871888853,0.0,1.0
1991-07-03,19.0,19.0,19.0,19.0,1500,0.576480129006909,0.576480129006909,0.576480129006909,0.576480129006909,49437.9572962842,0.0,1.0
1991-07-05,19.0,19.0,19.0,19.0,0,0.576480129006909,0.576480129006909,0.576480129006909,0.576480129006909,0,0.0,1.0
1991-07-08,18.75,18.87,18.62,18.87,3433,0.568894864151555,0.572535791282125,0.564950526426771,0.572535791282125,113147.004932096,0.0,1.0
1991-07-09,18.75,18.75,18.75,18.75,0,0.568894864151555,0.568894864151555,0.568894864151555,0.568894864151555,0,0.0,1.0
1991-07-10,18.75,18.75,18.5,18.5,4500,0.568894864151555,0.568894864151555,0.561309599296201,0.561309599296201,148313.871888853,0.0,1.0
1991-07-11,18.75,18.75,18.75,18.75,0,0.568894864151555,0.568894864151555,0.568894864151555,0.568894864151555,0,0.0,1.0
1991-07-12,18.75,18.75,18.75,18.75,900,0.568894864151555,0.568894864151555,0.568894864151555,0.568894864151555,29662.7743777705,0.0,1.0
1991-07-15,18.75,18.75,18.75,18.75,0,0.568894864151555,0.568894864151555,0.568894864151555,0.568894864151555,0,0.0,1.0
1991-07-16,18.62,18.62,18.5,18.5,4500,0.564950526426771,0.564950526426771,0.561309599296201,0.561309599296201,148313.871888853,0.0,1.0
1991-07-17,18.62,18.62,18.62,18.62,433,0.564950526426771,0.564950526426771,0.564950526426771,0.564950526426771,14271.0903395274,0.0,1.0
1991-07-18,18.87,18.87,18.87,18.87,3900,0.572535791282125,0.572535791282125,0.572535791282125,0.572535791282125,128538.688970339,0.0,1.0
1991-07-19,18.62,18.75,18.62,18.75,433,0.564950526426771,0.568894864151555,0.564950526426771,0.568894864151555,14271.0903395274,0.0,1.0
1991-07-22,18.38,18.5,18.38,18.5,733,0.557668672165631,0.561309599296201,0.557668672165631,0.561309599296201,24158.6817987842,0.0,1.0
1991-07-23,18.5,18.5,18.5,18.5,300,0.561309599296201,0.561309599296201,0.561309599296201,0.561309599296201,9887.59145925685,0.0,1.0
1991-07-24,18.5,18.5,18.5,18.5,0,0.561309599296201,0.561309599296201,0.561309599296201,0.561309599296201,0,0.0,1.0
1991-07-25,18.13,18.13,18.13,18.13,433,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,14169.4889296622,0.13,1.0
1991-07-26,18.25,18.25,18.25,18.25,1500,0.557694779199662,0.557694779199662,0.557694779199662,0.557694779199662,49085.9893637258,0.0,1.0
1991-07-29,18.25,18.25,18.25,18.25,0,0.557694779199662,0.557694779199662,0.557694779199662,0.557694779199662,0,0.0,1.0
1991-07-30,18.13,18.13,18.13,18.13,300,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,9817.19787274516,0.0,1.0
1991-07-31,18.38,18.38,18.0,18.13,1200,0.561667399544645,0.561667399544645,0.550055124690077,0.554027745035061,39268.7914909807,0.0,1.0
1991-08-01,18.38,18.38,18.38,18.38,3900,0.561667399544645,0.561667399544645,0.561667399544645,0.561667399544645,127623.572345687,0.0,1.0
1991-08-02,18.13,18.13,18.13,18.13,4500,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,147257.968091177,0.0,1.0
1991-08-05,18.13,18.13,18.13,18.13,0,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,0,0.0,1.0
1991-08-06,17.75,18.0,17.75,18.0,28800,0.542415470180493,0.550055124690077,0.542415470180493,0.550055124690077,942450.995783535,0.0,1.0
1991-08-07,17.87,17.87,17.62,17.75,2400,0.546082504345093,0.546082504345093,0.538442849835509,0.542415470180493,78537.5829819613,0.0,1.0
1991-08-08,17.87,18.0,17.87,17.87,5233,0.546082504345093,0.550055124690077,0.546082504345093,0.546082504345093,171244.654893585,0.0,1.0
1991-08-09,18.0,18.0,17.87,17.87,11100,0.550055124690077,0.550055124690077,0.546082504345093,0.546082504345093,363236.321291571,0.0,1.0
1991-08-12,18.0,18.0,18.0,18.0,0,0.550055124690077,0.550055124690077,0.550055124690077,0.550055124690077,0,0.0,1.0
1991-08-13,18.0,18.0,18.0,18.0,0,0.550055124690077,0.550055124690077,0.550055124690077,0.550055124690077,0,0.0,1.0
1991-08-14,17.75,17.75,17.75,17.75,300,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,9817.19787274516,0.0,1.0
1991-08-15,17.87,17.87,17.75,17.75,3300,0.546082504345093,0.546082504345093,0.542415470180493,0.542415470180493,107989.176600197,0.0,1.0
1991-08-16,17.75,17.75,17.75,17.75,900,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,29451.5936182355,0.0,1.0
1991-08-19,17.5,17.5,17.5,17.5,300,0.534775815670908,0.534775815670908,0.534775815670908,0.534775815670908,9817.19787274517,0.0,1.0
1991-08-20,17.25,17.38,17.25,17.38,1333,0.527136161161324,0.531108781506308,0.527136161161324,0.531108781506308,43621.0825478977,0.0,1.0
1991-08-21,17.5,17.5,17.5,17.5,133,0.534775815670908,0.534775815670908,0.534775815670908,0.534775815670908,4352.29105691702,0.0,1.0
1991-08-22,17.75,17.75,17.75,17.75,900,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,29451.5936182355,0.0,1.0
1991-08-23,17.87,17.87,17.75,17.75,1333,0.546082504345093,0.546082504345093,0.542415470180493,0.542415470180493,43621.0825478977,0.0,1.0
1991-08-26,17.75,17.75,17.75,17.75,433,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,14169.4889296622,0.0,1.0
1991-08-27,18.0,18.0,17.87,17.87,433,0.550055124690077,0.550055124690077,0.546082504345093,0.546082504345093,14169.4889296622,0.0,1.0
1991-08-28,17.75,17.87,17.75,17.87,900,0.542415470180493,0.546082504345093,0.542415470180493,0.546082504345093,29451.5936182355,0.0,1.0
1991-08-29,18.13,18.13,17.87,17.87,6900,0.554027745035061,0.554027745035061,0.546082504345093,0.546082504345093,225795.551073139,0.0,1.0
1991-08-30,18.0,18.0,18.0,18.0,733,0.550055124690077,0.550055124690077,0.550055124690077,0.550055124690077,23986.6868024074,0.0,1.0
1991-09-03,17.75,17.87,17.75,17.87,1500,0.542415470180493,0.546082504345093,0.542415470180493,0.546082504345093,49085.9893637258,0.0,1.0
1991-09-04,17.87,17.87,17.87,17.87,600,0.546082504345093,0.546082504345093,0.546082504345093,0.546082504345093,19634.3957454903,0.0,1.0
1991-09-05,17.87,17.87,17.87,17.87,900,0.546082504345093,0.546082504345093,0.546082504345093,0.546082504345093,29451.5936182355,0.0,1.0
1991-09-06,17.87,17.87,17.87,17.87,733,0.546082504345093,0.546082504345093,0.546082504345093,0.546082504345093,23986.6868024074,0.0,1.0
1991-09-09,17.87,17.87,17.87,17.87,6733,0.546082504345093,0.546082504345093,0.546082504345093,0.546082504345093,220330.644257311,0.0,1.0
1991-09-10,17.62,17.62,17.62,17.62,133,0.538442849835509,0.538442849835509,0.538442849835509,0.538442849835509,4352.29105691702,0.0,1.0
1991-09-11,17.75,17.75,17.75,17.75,300,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,9817.19787274516,0.0,1.0
1991-09-12,17.75,17.75,17.75,17.75,0,0.542415470180493,0.542415470180493,0.542415470180493,0.542415470180493,0,0.0,1.0
1991-09-13,17.87,17.87,17.87,17.87,4033,0.546082504345093,0.546082504345093,0.546082504345093,0.546082504345093,131975.863402604,0.0,1.0
1991-09-16,17.13,17.75,17.13,17.75,4033,0.523469126996723,0.542415470180493,0.523469126996723,0.542415470180493,131975.863402604,0.0,1.0
1991-09-17,17.38,17.38,17.25,17.25,1500,0.531108781506308,0.531108781506308,0.527136161161324,0.527136161161324,49085.9893637258,0.0,1.0
1991-09-18,17.5,17.5,17.38,17.38,9733,0.534775815670908,0.534775815670908,0.531108781506308,0.531108781506308,318502.622984762,0.0,1.0
1991-09-19,17.5,17.5,17.5,17.5,13500,0.534775815670908,0.534775815670908,0.534775815670908,0.534775815670908,441773.904273533,0.0,1.0
1991-09-20,17.5,17.5,17.5,17.5,0,0.534775815670908,0.534775815670908,0.534775815670908,0.534775815670908,0,0.0,1.0
1991-09-23,17.38,17.38,17.38,17.38,600,0.531108781506308,0.531108781506308,0.531108781506308,0.531108781506308,19634.3957454903,0.0,1.0
1991-09-24,17.38,17.38,17.38,17.38,0,0.531108781506308,0.531108781506308,0.531108781506308,0.531108781506308,0,0.0,1.0
1991-09-25,17.38,17.38,17.38,17.38,0,0.531108781506308,0.531108781506308,0.531108781506308,0.531108781506308,0,0.0,1.0
1991-09-26,17.5,17.5,17.25,17.25,1500,0.534775815670908,0.534775815670908,0.527136161161324,0.527136161161324,49085.9893637258,0.0,1.0
1991-09-27,17.38,17.38,17.38,17.38,1033,0.531108781506308,0.531108781506308,0.531108781506308,0.531108781506308,33803.8846751525,0.0,1.0
1991-09-30,17.25,17.38,17.25,17.38,1800,0.527136161161324,0.531108781506308,0.527136161161324,0.531108781506308,58903.187236471,0.0,1.0
1991-10-01,17.13,17.13,17.13,17.13,733,0.523469126996723,0.523469126996723,0.523469126996723,0.523469126996723,23986.6868024074,0.0,1.0
1991-10-02,17.13,17.13,17.13,17.13,0,0.523469126996723,0.523469126996723,0.523469126996723,0.523469126996723,0,0.0,1.0
1991-10-03,17.0,17.0,17.0,17.0,600,0.51949650665174,0.51949650665174,0.51949650665174,0.51949650665174,19634.3957454903,0.0,1.0
1991-10-04,17.13,17.25,17.13,17.25,433,0.523469126996723,0.527136161161324,0.523469126996723,0.527136161161324,14169.4889296622,0.0,1.0
1991-10-07,17.25,17.25,17.25,17.25,1500,0.527136161161324,0.527136161161324,0.527136161161324,0.527136161161324,49085.9893637258,0.0,1.0
1991-10-08,16.88,17.0,16.88,17.0,3000,0.515829472487139,0.51949650665174,0.515829472487139,0.51949650665174,98171.9787274516,0.0,1.0
1991-10-09,16.62,16.88,16.62,16.88,10033,0.507884231797171,0.515829472487139,0.507884231797171,0.515829472487139,328319.820857508,0.0,1.0
1991-10-10,16.62,16.62,16.62,16.62,0,0.507884231797171,0.507884231797171,0.507884231797171,0.507884231797171,0,0.0,1.0
1991-10-11,16.5,16.75,16.5,16.75,10933,0.504217197632571,0.511856852142155,0.504217197632571,0.511856852142155,357771.414475743,0.0,1.0
1991-10-14,16.5,16.5,16.5,16.5,0,0.504217197632571,0.504217197632571,0.504217197632571,0.504217197632571,0,0.0,1.0
1991-10-15,16.5,16.5,16.5,16.5,0,0.504217197632571,0.504217197632571,0.504217197632571,0.504217197632571,0,0.0,1.0
1991-10-16,16.5,16.5,16.5,16.5,0,0.504217197632571,0.504217197632571,0.504217197632571,0.504217197632571,0,0.0,1.0
1991-10-17,16.62,16.62,16.5,16.5,600,0.507884231797171,0.507884231797171,0.504217197632571,0.504217197632571,19634.3957454903,0.0,1.0
1991-10-18,17.0,17.0,16.88,16.88,1800,0.51949650665174,0.51949650665174,0.515829472487139,0.515829472487139,58903.1872364709,0.0,1.0
1991-10-21,17.25,17.25,17.13,17.13,4933,0.527136161161324,0.527136161161324,0.523469126996723,0.523469126996723,161427.45702084,0.0,1.0
1991-10-22,18.0,18.0,17.75,17.75,37500,0.550055124690077,0.550055124690077,0.542415470180493,0.542415470180493,1227149.73409315,0.0,1.0
1991-10-23,18.0,18.0,18.0,18.0,733,0.550055124690077,0.550055124690077,0.550055124690077,0.550055124690077,23986.6868024074,0.0,1.0
1991-10-24,18.0,18.0,18.0,18.0,0,0.550055124690077,0.550055124690077,0.550055124690077,0.550055124690077,0,0.0,1.0
1991-10-25,18.0,18.0,18.0,18.0,1500,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,48734.0214311674,0.13,1.0
1991-10-28,18.0,18.0,18.0,18.0,433,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,14067.887519797,0.0,1.0
1991-10-29,18.0,18.0,18.0,18.0,0,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,0,0.0,1.0
1991-10-30,18.13,18.13,18.0,18.0,3733,0.558029056526981,0.558029056526981,0.554027745035061,0.554027745035061,121282.734668365,0.0,1.0
1991-10-31,18.13,18.13,18.13,18.13,0,0.558029056526981,0.558029056526981,0.558029056526981,0.558029056526981,0,0.0,1.0
1991-11-01,18.38,18.38,17.87,18.13,42300,0.565723886319135,0.565723886319135,0.550026433543141,0.558029056526981,1374299.40435892,0.0,1.0
1991-11-04,18.38,18.5,18.38,18.38,4033,0.565723886319135,0.569417404619368,0.565723886319135,0.565723886319135,131029.538954599,0.0,1.0
1991-11-05,18.38,18.38,18.38,18.38,0,0.565723886319135,0.565723886319135,0.565723886319135,0.565723886319135,0,0.0,1.0
1991-11-06,18.38,18.38,18.38,18.38,0,0.565723886319135,0.565723886319135,0.565723886319135,0.565723886319135,0,0.0,1.0
1991-11-07,18.5,18.5,18.5,18.5,133,0.569417404619368,0.569417404619368,0.569417404619368,0.569417404619368,4321.08323356351,0.0,1.0
1991-11-08,18.5,18.5,18.5,18.5,133,0.569417404619368,0.569417404619368,0.569417404619368,0.569417404619368,4321.08323356351,0.0,1.0
1991-11-11,18.75,18.75,18.75,18.75,300,0.577112234411522,0.577112234411522,0.577112234411522,0.577112234411522,9746.80428623347,0.0,1.0
1991-11-12,18.75,18.75,18.75,18.75,0,0.577112234411522,0.577112234411522,0.577112234411522,0.577112234411522,0,0.0,1.0
1991-11-13,18.75,18.75,18.75,18.75,0,0.577112234411522,0.577112234411522,0.577112234411522,0.577112234411522,0,0.0,1.0
1991-11-14,18.87,18.87,18.87,18.87,1033,0.580805752711756,0.580805752711756,0.580805752711756,0.580805752711756,33561.4960922639,0.0,1.0
1991-11-15,18.87,18.87,18.75,18.75,433,0.580805752711756,0.580805752711756,0.577112234411522,0.577112234411522,14067.887519797,0.0,1.0
1991-11-18,18.5,18.87,18.5,18.87,3133,0.569417404619368,0.580805752711756,0.569417404619368,0.580805752711756,101789.126095898,0.0,1.0
1991-11-19,18.25,18.25,18.25,18.25,2533,0.561722574827215,0.561722574827215,0.561722574827215,0.561722574827215,82295.5175234313,0.0,1.0
1991-11-20,18.38,18.38,18.38,18.38,733,0.565723886319135,0.565723886319135,0.565723886319135,0.565723886319135,23814.6918060304,0.0,1.0
1991-11-21,18.38,18.38,18.38,18.38,1500,0.565723886319135,0.565723886319135,0.565723886319135,0.565723886319135,48734.0214311673,0.0,1.0
1991-11-22,18.0,18.25,18.0,18.25,3000,0.554027745035061,0.561722574827215,0.554027745035061,0.561722574827215,97468.0428623348,0.0,1.0
1991-11-25,18.13,18.13,18.13,18.13,4933,0.558029056526981,0.558029056526981,0.558029056526981,0.558029056526981,160269.951813299,0.0,1.0
1991-11-26,17.5,17.87,17.5,17.87,6433,0.538638085450754,0.550026433543141,0.538638085450754,0.550026433543141,209003.973244466,0.0,1.0
1991-11-27,17.5,17.5,17.5,17.5,0,0.538638085450754,0.538638085450754,0.538638085450754,0.538638085450754,0,0.0,1.0
1991-11-29,17.5,17.5,17.5,17.5,0,0.538638085450754,0.538638085450754,0.538638085450754,0.538638085450754,0,0.0,1.0
1991-12-02,17.25,17.25,17.25,17.25,9733,0.5309432556586,0.5309432556586,0.5309432556586,0.5309432556586,316218.820393035,0.0,1.0
1991-12-03,17.38,17.38,17.38,17.38,8233,0.53494456715052,0.53494456715052,0.53494456715052,0.53494456715052,267484.798961867,0.0,1.0
1991-12-04,17.13,17.13,17.13,17.13,733,0.527249737358366,0.527249737358366,0.527249737358366,0.527249737358366,23814.6918060305,0.0,1.0
1991-12-05,17.13,17.13,17.13,17.13,0,0.527249737358366,0.527249737358366,0.527249737358366,0.527249737358366,0,0.0,1.0
1991-12-06,16.88,17.0,16.88,17.0,4333,0.519554907566213,0.523248425866446,0.519554907566213,0.523248425866446,140776.343240832,0.0,1.0
1991-12-09,17.13,17.13,17.0,17.0,6433,0.527249737358366,0.527249737358366,0.523248425866446,0.523248425866446,209003.973244467,0.0,1.0
1991-12-10,17.0,17.0,17.0,17.0,3733,0.523248425866446,0.523248425866446,0.523248425866446,0.523248425866446,121282.734668365,0.0,1.0
1991-12-11,17.25,17.25,17.0,17.0,433,0.5309432556586,0.5309432556586,0.523248425866446,0.523248425866446,14067.887519797,0.0,1.0
1991-12-12,17.5,17.5,17.5,17.5,2533,0.538638085450754,0.538638085450754,0.538638085450754,0.538638085450754,82295.5175234313,0.0,1.0
1991-12-13,17.75,17.75,17.75,17.75,1200,0.546332915242907,0.546332915242907,0.546332915242907,0.546332915242907,38987.2171449339,0.0,1.0
1991-12-16,17.75,18.0,17.75,17.87,10200,0.546332915242907,0.554027745035061,0.546332915242907,0.550026433543141,331391.345731938,0.0,1.0
1991-12-17,17.75,17.75,17.5,17.5,1033,0.546332915242907,0.546332915242907,0.538638085450754,0.538638085450754,33561.496092264,0.0,1.0
1991-12-18,17.5,17.62,17.25,17.5,6733,0.538638085450754,0.542331603750988,0.5309432556586,0.538638085450754,218750.7775307,0.0,1.0
1991-12-19,17.38,17.38,17.38,17.38,300,0.53494456715052,0.53494456715052,0.53494456715052,0.53494456715052,9746.80428623348,0.0,1.0
1991-12-20,17.13,17.25,17.13,17.25,733,0.527249737358366,0.5309432556586,0.527249737358366,0.5309432556586,23814.6918060305,0.0,1.0
1991-12-23,17.38,17.38,17.38,17.38,1333,0.53494456715052,0.53494456715052,0.53494456715052,0.53494456715052,43308.3003784974,0.0,1.0
1991-12-24,18.0,18.0,17.5,17.5,137833,0.554027745035061,0.554027745035061,0.538638085450754,0.538638085450754,4478104.25061473,0.0,1.0
1991-12-26,18.0,18.0,18.0,18.0,0,0.554027745035061,0.554027745035061,0.554027745035061,0.554027745035061,0,0.0,1.0
1991-12-27,17.75,17.75,17.75,17.75,300,0.546332915242907,0.546332915242907,0.546332915242907,0.546332915242907,9746.80428623348,0.0,1.0
1991-12-30,17.75,17.75,17.75,17.75,1333,0.546332915242907,0.546332915242907,0.546332915242907,0.546332915242907,43308.3003784974,0.0,1.0
1991-12-31,18.0,18.0,17.75,17.75,3733,0.554027745035061,0.554027745035061,0.546332915242907,0.546332915242907,121282.734668365,0.0,1.0
1992-01-02,18.13,18.13,18.0,18.0,5533,0.558029056526981,0.558029056526981,0.554027745035061,0.554027745035061,179763.560385766,0.0,1.0
1992-01-03,18.0,18.13,17.87,18.13,45300,0.554027745035061,0.558029056526981,0.550026433543141,0.558029056526981,1471767.44722125,0.0,1.0
1992-01-06,18.25,18.25,18.0,18.0,124933,0.561722574827215,0.561722574827215,0.554027745035061,0.554027745035061,4058991.66630669,0.0,1.0
1992-01-07,18.5,18.5,18.38,18.38,41833,0.569417404619368,0.569417404619368,0.565723886319135,0.565723886319135,1359126.87902002,0.0,1.0
1992-01-08,18.62,18.62,18.38,18.5,6000,0.573110922919602,0.573110922919602,0.565723886319135,0.569417404619368,194936.08572467,0.0,1.0
1992-01-09,19.0,19.0,18.75,18.75,42600,0.584807064203675,0.584807064203675,0.577112234411522,0.577112234411522,1384046.20864515,0.0,1.0
1992-01-10,19.0,19.0,19.0,19.0,300,0.584807064203675,0.584807064203675,0.584807064203675,0.584807064203675,9746.80428623348,0.0,1.0
1992-01-13,19.38,19.38,19.25,19.25,1033,0.596503205487749,0.596503205487749,0.592501893995829,0.592501893995829,33561.4960922639,0.0,1.0
1992-01-14,19.38,19.5,19.38,19.38,11700,0.596503205487749,0.600196723787983,0.596503205487749,0.596503205487749,380125.367163106,0.0,1.0
1992-01-15,19.38,19.5,19.38,19.5,34800,0.596503205487749,0.600196723787983,0.596503205487749,0.600196723787983,1130629.29720308,0.0,1.0
1992-01-16,19.38,19.38,19.25,19.25,9000,0.596503205487749,0.596503205487749,0.592501893995829,0.592501893995829,292404.128587004,0.0,1.0
1992-01-17,19.5,19.5,19.5,19.5,15900,0.600196723787983,0.600196723787983,0.600196723787983,0.600196723787983,516580.627170374,0.0,1.0
1992-01-20,19.63,19.75,19.63,19.75,139333,0.604198035279903,0.607891553580136,0.604198035279903,0.607891553580136,4526838.27204589,0.0,1.0
1992-01-21,19.87,19.87,19.75,19.75,1033,0.61158507188037,0.61158507188037,0.607891553580136,0.607891553580136,33561.4960922639,0.0,1.0
1992-01-22,19.5,19.75,19.38,19.75,13800,0.600196723787983,0.607891553580136,0.596503205487749,0.607891553580136,448352.99716674,0.0,1.0
1992-01-23,19.5,19.5,19.5,19.5,8533,0.600196723787983,0.600196723787983,0.600196723787983,0.600196723787983,277231.603248101,0.0,1.0
1992-01-24,20.12,20.12,19.75,19.75,2533,0.619279901672524,0.619279901672524,0.607891553580136,0.607891553580136,82295.5175234313,0.0,1.0
1992-01-27,20.25,20.38,20.12,20.12,7800,0.627282524656363,0.631309523580083,0.623255525732644,0.623255525732644,251800.414951027,0.13,1.0
1992-01-28,20.38,20.38,20.25,20.38,1200,0.631309523580083,0.631309523580083,0.627282524656363,0.631309523580083,38738.5253770811,0.0,1.0
1992-01-29,20.12,20.12,20.12,20.12,600,0.623255525732644,0.623255525732644,0.623255525732644,0.623255525732644,19369.2626885405,0.0,1.0
1992-01-30,20.12,20.12,19.87,20.12,3300,0.623255525732644,0.623255525732644,0.615511297033182,0.623255525732644,106530.944786973,0.0,1.0
1992-01-31,20.0,20.0,20.0,20.0,2100,0.619538295956902,0.619538295956902,0.619538295956902,0.619538295956902,67792.4194098918,0.0,1.0
1992-02-03,20.0,20.0,20.0,20.0,205500,0.619538295956902,0.619538295956902,0.619538295956902,0.619538295956902,6633972.47082513,0.0,1.0
1992-02-04,20.0,20.0,20.0,20.0,45433,0.619538295956902,0.619538295956902,0.619538295956902,0.619538295956902,1466672.85288077,0.0,1.0
1992-02-05,20.0,20.12,20.0,20.12,1333,0.619538295956902,0.623255525732644,0.619538295956902,0.623255525732644,43032.0452730409,0.0,1.0
1992-02-06,20.0,20.12,20.0,20.12,1333,0.619538295956902,0.623255525732644,0.619538295956902,0.623255525732644,43032.0452730409,0.0,1.0
1992-02-07,20.12,20.12,20.0,20.12,15900,0.623255525732644,0.623255525732644,0.619538295956902,0.623255525732644,513285.461246323,0.0,1.0
1992-02-10,20.0,20.0,20.0,20.0,1633,0.619538295956902,0.619538295956902,0.619538295956902,0.619538295956902,52716.6766173111,0.0,1.0
1992-02-11,20.63,20.63,20.0,20.0,66300,0.639053752279545,0.639053752279545,0.619538295956902,0.619538295956902,2140303.52708373,0.0,1.0
1992-02-12,20.5,20.87,20.5,20.63,18433,0.635026753355825,0.646488211831027,0.635026753355825,0.639053752279545,595056.031896445,0.0,1.0
1992-02-13,21.0,21.0,20.75,20.75,3000,0.650515210754747,0.650515210754747,0.642770982055286,0.642770982055286,96846.3134427026,0.0,1.0
1992-02-14,21.88,21.88,21.12,21.12,26833,0.677774895776851,0.677774895776851,0.654232440530489,0.654232440530489,866225.709536013,0.0,1.0
1992-02-18,22.37,22.37,22.0,22.0,7333,0.692953584027795,0.692953584027795,0.681492125552592,0.681492125552592,236724.672158446,0.0,1.0
1992-02-19,22.63,22.63,22.37,22.37,9433,0.701007581875235,0.701007581875235,0.692953584027795,0.692953584027795,304517.091568338,0.0,1.0
1992-02-20,24.0,24.13,22.88,22.88,59400,0.743445955148283,0.747472954072002,0.708751810574696,0.708751810574696,1917557.00616551,0.0,1.0
1992-02-21,23.88,24.25,23.88,24.13,36600,0.739728725372541,0.751190183847744,0.739728725372541,0.747472954072002,1181525.02400097,0.0,1.0
1992-02-24,23.88,24.0,23.88,24.0,7933,0.739728725372541,0.743445955148283,0.739728725372541,0.743445955148283,256093.934846987,0.0,1.0
1992-02-25,23.75,23.75,23.62,23.75,1633,0.735701726448821,0.735701726448821,0.731674727525101,0.735701726448821,52716.6766173111,0.0,1.0
1992-02-26,22.63,23.5,22.5,23.5,30600,0.701007581875235,0.72795749774936,0.696980582951515,0.72795749774936,987832.397115566,0.0,1.0
1992-02-27,22.5,22.5,22.25,22.37,6433,0.696980582951515,0.696980582951515,0.689236354252054,0.692953584027795,207670.778125635,0.0,1.0
1992-02-28,22.25,22.37,22.25,22.25,7800,0.689236354252054,0.692953584027795,0.689236354252054,0.689236354252054,251800.414951027,0.0,1.0
1992-03-02,22.25,22.37,22.25,22.25,7500,0.689236354252054,0.692953584027795,0.689236354252054,0.689236354252054,242115.783606756,0.0,1.0
1992-03-03,22.37,22.5,22.25,22.5,8400,0.692953584027795,0.696980582951515,0.689236354252054,0.696980582951515,271169.677639567,0.0,1.0
1992-03-04,22.37,22.5,22.37,22.5,433,0.692953584027795,0.696980582951515,0.692953584027795,0.696980582951515,13978.1512402301,0.0,1.0
1992-03-05,22.37,22.37,22.37,22.37,0,0.692953584027795,0.692953584027795,0.692953584027795,0.692953584027795,0,0.0,1.0
1992-03-06,22.37,22.37,22.37,22.37,0,0.692953584027795,0.692953584027795,0.692953584027795,0.692953584027795,0,0.0,1.0
1992-03-09,22.75,22.75,22.25,22.37,15300,0.704724811650976,0.704724811650976,0.689236354252054,0.692953584027795,493916.198557783,0.0,1.0
1992-03-10,23.0,23.0,22.88,22.88,28200,0.712469040350437,0.712469040350437,0.708751810574696,0.708751810574696,910355.346361405,0.0,1.0
1992-03-11,23.88,24.13,23.37,23.37,52933,0.739728725372541,0.747472954072002,0.72393049882564,0.72393049882564,1708788.63648753,0.0,1.0
1992-03-12,24.0,24.13,23.88,24.13,3900,0.743445955148283,0.747472954072002,0.739728725372541,0.747472954072002,125900.207475513,0.0,1.0
1992-03-13,24.0,24.0,23.88,24.0,4800,0.743445955148283,0.743445955148283,0.739728725372541,0.743445955148283,154954.101508324,0.0,1.0
1992-03-16,24.0,24.0,24.0,24.0,4633,0.743445955148283,0.743445955148283,0.743445955148283,0.743445955148283,149562.990060014,0.0,1.0
1992-03-17,24.37,24.37,24.13,24.13,18433,0.754907413623485,0.754907413623485,0.747472954072002,0.747472954072002,595056.031896446,0.0,1.0
1992-03-18,25.0,25.0,24.62,24.62,32100,0.774422869946128,0.774422869946128,0.762651642322947,0.762651642322947,1036255.55383692,0.0,1.0
1992-03-19,25.37,25.37,25.0,25.0,56833,0.78588432842133,0.78588432842133,0.774422869946128,0.774422869946128,1834688.84396304,0.0,1.0
1992-03-20,25.25,25.5,25.25,25.5,26533,0.782167098645589,0.78991132734505,0.782167098645589,0.78991132734505,856541.078191743,0.0,1.0
1992-03-23,25.75,25.88,25.5,25.5,87900,0.797655556044512,0.801682554968231,0.78991132734505,0.78991132734505,2837596.98387118,0.0,1.0
1992-03-24,26.0,26.0,25.75,25.75,77533,0.805399784743973,0.805399784743973,0.797655556044512,0.797655556044512,2502928.40671769,0.0,1.0
1992-03-25,25.75,26.0,25.75,26.0,56100,0.797655556044512,0.805399784743973,0.797655556044512,0.805399784743973,1811026.06137854,0.0,1.0
1992-03-26,25.88,25.88,25.75,25.88,43500,0.801682554968231,0.801682554968231,0.797655556044512,0.801682554968231,1404271.54491919,0.0,1.0
1992-03-27,25.75,25.88,25.62,25.88,208333,0.797655556044512,0.801682554968231,0.793628557120792,0.801682554968231,6725427.67281952,0.0,1.0
1992-03-30,25.62,25.62,25.5,25.62,9000,0.793628557120792,0.793628557120792,0.78991132734505,0.793628557120792,290538.940328108,0.0,1.0
1992-03-31,25.88,25.88,25.62,25.62,76500,0.801682554968231,0.801682554968231,0.793628557120792,0.793628557120792,2469580.99278892,0.0,1.0
1992-04-01,25.88,25.88,25.75,25.75,32233,0.801682554968231,0.801682554968231,0.797655556044512,0.797655556044512,1040549.07373288,0.0,1.0
1992-04-02,26.75,27.0,25.75,25.75,544200,0.828632470842357,0.836376699541818,0.797655556044512,0.797655556044512,17567921.2585062,0.0,1.0
1992-04-03,27.5,27.75,26.87,26.87,58033,0.85186515694074,0.859609385640202,0.832349700618098,0.832349700618098,1873427.36934012,0.0,1.0
1992-04-06,27.0,27.25,26.75,27.25,47100,0.836376699541818,0.844120928241279,0.828632470842357,0.844120928241279,1520487.12105043,0.0,1.0
1992-04-07,27.13,27.38,27.13,27.25,59400,0.840403698465538,0.848147927164999,0.840403698465538,0.844120928241279,1917557.00616551,0.0,1.0
1992-04-08,26.5,27.0,26.25,27.0,77400,0.820888242142895,0.836376699541818,0.813144013443434,0.836376699541818,2498634.88682173,0.0,1.0
1992-04-09,26.25,26.5,26.25,26.5,88200,0.813144013443434,0.820888242142895,0.813144013443434,0.820888242142895,2847281.61521546,0.0,1.0
1992-04-10,27.0,27.25,26.5,26.5,76933,0.836376699541818,0.844120928241279,0.820888242142895,0.820888242142895,2483559.14402915,0.0,1.0
1992-04-13,29.0,29.0,27.0,27.0,125233,0.898330529137508,0.898330529137508,0.836376699541818,0.836376699541818,4042784.79045666,0.0,1.0
1992-04-14,29.12,29.38,28.38,29.0,327133,0.90204775891325,0.910101756760689,0.879124841962844,0.898330529137508,10560541.6851505,0.0,1.0
1992-04-15,29.75,29.87,29.12,29.12,121033,0.921563215235892,0.925280445011633,0.90204775891325,0.90204775891325,3907199.95163688,0.0,1.0
1992-04-16,31.0,31.12,29.87,29.87,184633,0.960284358733198,0.96400158850894,0.925280445011633,0.925280445011633,5960341.79662217,0.0,1.0
1992-04-20,30.5,31.0,30.38,30.75,139033,0.944795901334276,0.960284358733198,0.941078671558534,0.952540130033737,4488277.83229309,0.0,1.0
1992-04-21,30.88,31.0,30.5,30.5,121633,0.956567128957457,0.960284358733198,0.944795901334276,0.944795901334276,3926569.21432541,0.0,1.0
1992-04-22,31.88,32.0,30.88,30.88,91333,0.987544043755302,0.991261273531043,0.956567128957457,0.956567128957457,2948421.44855412,0.0,1.0
1992-04-23,31.75,31.75,31.37,31.63,64033,0.983517044831582,0.983517044831582,0.971745817208401,0.979799815055841,2067119.99622553,0.0,1.0
1992-04-24,30.75,31.37,30.5,31.37,89233,0.956567128957457,0.975854010907168,0.948790160429347,0.975854010907168,2868502.0286977,0.13,1.0
1992-04-27,30.25,30.5,30.0,30.5,122233,0.941013191901238,0.948790160429347,0.933236223373129,0.948790160429347,3929326.68938404,0.0,1.0
1992-04-28,29.87,30.25,29.87,30.25,38400,0.929192199738512,0.941013191901238,0.929192199738512,0.941013191901238,1234414.15061683,0.0,1.0
1992-04-29,31.0,31.0,29.75,30.0,116700,0.964344097485566,0.964344097485566,0.925459254845019,0.933236223373129,3751461.75460897,0.0,1.0
1992-04-30,30.75,32.0,30.75,31.25,109933,0.956567128957457,0.995451971598004,0.956567128957457,0.972121066013676,3533928.40676459,0.0,1.0
1992-05-01,30.5,31.75,30.5,30.75,25800,0.948790160429347,0.987675003069894,0.948790160429347,0.956567128957457,829372.007445684,0.0,1.0
1992-05-04,31.12,31.12,30.5,30.75,45433,0.968077042379059,0.968077042379059,0.948790160429347,0.956567128957457,1460498.38815038,0.0,1.0
1992-05-05,31.12,31.25,31.12,31.25,8233,0.968077042379059,0.972121066013676,0.968077042379059,0.972121066013676,264659.679740322,0.0,1.0
1992-05-06,31.37,31.75,31.25,31.25,29400,0.975854010907168,0.987675003069894,0.972121066013676,0.972121066013676,945098.334066012,0.0,1.0
1992-05-07,32.0,32.25,31.25,31.25,82800,0.995451971598004,1.00322894012611,0.972121066013676,0.972121066013676,2661705.51226754,0.0,1.0
1992-05-08,31.12,31.75,31.12,31.75,76800,0.968077042379059,0.987675003069894,0.968077042379059,0.987675003069894,2468828.30123366,0.0,1.0
1992-05-11,31.75,31.75,31.12,31.12,15433,0.987675003069894,0.987675003069894,0.968077042379059,0.968077042379059,496112.332980978,0.0,1.0
1992-05-12,31.63,31.63,31.5,31.5,87300,0.983942058176402,0.983942058176402,0.979898034541785,0.979898034541785,2806363.42054295,0.0,1.0
1992-05-13,31.63,31.75,31.5,31.75,52333,0.983942058176402,0.987675003069894,0.979898034541785,0.987675003069894,1682307.18083934,0.0,1.0
1992-05-14,31.63,31.75,31.5,31.75,43200,0.983942058176402,0.987675003069894,0.979898034541785,0.987675003069894,1388715.91944393,0.0,1.0
1992-05-15,31.12,31.37,31.12,31.37,21133,0.968077042379059,0.975854010907168,0.968077042379059,0.975854010907168,679345.683463164,0.0,1.0
1992-05-18,30.38,31.0,30.38,31.0,5833,0.945057215535855,0.964344097485566,0.945057215535855,0.964344097485566,187508.79532677,0.0,1.0
1992-05-19,30.75,30.75,30.12,30.25,60300,0.956567128957457,0.956567128957457,0.936969168266621,0.941013191901238,1938415.97089049,0.0,1.0
1992-05-20,30.63,31.12,30.63,30.75,35100,0.952834184063964,0.968077042379059,0.952834184063964,0.956567128957457,1128331.6845482,0.0,1.0
1992-05-21,31.37,31.37,30.75,30.75,21900,0.975854010907168,0.975854010907168,0.956567128957457,0.956567128957457,704001.820273662,0.0,1.0
1992-05-22,31.37,31.5,31.37,31.37,27433,0.975854010907168,0.979898034541785,0.975854010907168,0.975854010907168,881866.755048738,0.0,1.0
1992-05-26,31.63,31.75,31.63,31.63,118933,0.983942058176402,0.987675003069894,0.983942058176402,0.983942058176402,3823244.22331541,0.0,1.0
1992-05-27,31.75,32.0,31.75,31.75,31800,0.987675003069894,0.995451971598004,0.987675003069894,0.987675003069894,1022249.21847956,0.0,1.0
1992-05-28,31.75,31.75,31.63,31.75,17100,0.987675003069894,0.987675003069894,0.983942058176402,0.987675003069894,549700.051446558,0.0,1.0
1992-05-29,31.75,31.75,31.75,31.75,19933,0.987675003069894,0.987675003069894,0.987675003069894,0.987675003069894,640770.241256388,0.0,1.0
1992-06-01,32.25,32.25,31.75,31.75,38233,1.00322894012611,1.00322894012611,0.987675003069894,0.987675003069894,1229045.73490973,0.0,1.0
1992-06-02,32.88,33.0,32.37,32.37,48600,1.02282690081695,1.02655984571044,1.00696188501961,1.00696188501961,1562305.40937443,0.0,1.0
1992-06-03,33.5,33.5,33.0,33.0,19500,1.04211378276666,1.04211378276666,1.02655984571044,1.02655984571044,626850.93586011,0.0,1.0
1992-06-04,34.62,34.75,33.75,33.75,80533,1.07695460177259,1.08099862540721,1.04989075129477,1.04989075129477,2588830.07269858,0.0,1.0
1992-06-05,34.13,34.75,34.13,34.75,19333,1.0617117434575,1.08099862540721,1.0617117434575,1.08099862540721,621482.520152998,0.0,1.0
1992-06-08,34.0,34.25,33.88,34.13,26700,1.05766771982288,1.06544468835099,1.05393477492939,1.0617117434575,858303.589100765,0.0,1.0
1992-06-09,33.25,34.25,33.0,34.25,32100,1.03433681423855,1.06544468835099,1.02655984571044,1.06544468835099,1031893.07903126,0.0,1.0
1992-06-10,33.5,34.25,33.13,33.25,26533,1.04211378276666,1.06544468835099,1.03060386934506,1.03433681423855,852935.173393656,0.0,1.0
1992-06-11,33.25,33.25,33.13,33.25,17100,1.03433681423855,1.03433681423855,1.03060386934506,1.03433681423855,549700.051446558,0.0,1.0
1992-06-12,33.13,33.37,33.0,33.37,22200,1.03060386934506,1.03806975913204,1.02655984571044,1.03806975913204,713645.680825354,0.0,1.0
1992-06-15,32.75,33.0,32.62,33.0,14100,1.01878287718233,1.02655984571044,1.01473885354772,1.02655984571044,453261.445929619,0.0,1.0
1992-06-16,33.0,33.0,32.75,32.75,37500,1.02655984571044,1.02655984571044,1.01878287718233,1.01878287718233,1205482.56896175,0.0,1.0
1992-06-17,32.88,33.13,32.88,33.13,111300,1.02282690081695,1.03060386934506,1.02282690081695,1.03060386934506,3577872.26467847,0.0,1.0
1992-06-18,33.25,33.37,32.88,32.88,16200,1.03433681423855,1.03806975913204,1.02282690081695,1.02282690081695,520768.469791476,0.0,1.0
1992-06-19,35.25,35.25,34.25,34.25,103933,1.09655256246343,1.09655256246343,1.06544468835099,1.06544468835099,3341051.1957307,0.0,1.0
1992-06-22,34.75,34.75,34.0,34.75,31633,1.08099862540721,1.08099862540721,1.05766771982288,1.08099862540721,1016880.80277245,0.0,1.0
1992-06-23,34.88,35.25,34.75,34.75,77533,1.08504264904182,1.09655256246343,1.08099862540721,1.08099862540721,2492391.46718164,0.0,1.0
1992-06-24,34.62,35.0,34.62,35.0,18133,1.07695460177259,1.08877559393532,1.07695460177259,1.08877559393532,582907.077946224,0.0,1.0
1992-06-25,34.25,34.37,34.13,34.37,41533,1.06544468835099,1.06917763324448,1.0617117434575,1.06917763324448,1335128.20097835,0.0,1.0
1992-06-26,34.0,34.25,34.0,34.0,6600,1.05766771982288,1.06544468835099,1.05766771982288,1.05766771982288,212164.932137268,0.0,1.0
1992-06-29,34.0,34.0,33.75,34.0,31800,1.05766771982288,1.05766771982288,1.04989075129477,1.05766771982288,1022249.21847956,0.0,1.0
1992-06-30,33.75,34.0,33.75,34.0,28633,1.04989075129477,1.05766771982288,1.04989075129477,1.05766771982288,920442.197255514,0.0,1.0
1992-07-01,34.0,34.0,33.75,33.75,47700,1.05766771982288,1.05766771982288,1.04989075129477,1.04989075129477,1533373.82771934,0.0,1.0
1992-07-02,34.25,34.25,34.13,34.13,16200,1.06544468835099,1.06544468835099,1.0617117434575,1.0617117434575,520768.469791475,0.0,1.0
1992-07-06,34.25,34.25,34.25,34.25,433,1.06544468835099,1.06544468835099,1.06544468835099,1.06544468835099,13919.3053962783,0.0,1.0
1992-07-07,34.75,34.75,34.5,34.5,22033,1.08099862540721,1.08099862540721,1.0732216568791,1.0732216568791,708277.265118244,0.0,1.0
1992-07-08,35.0,35.0,34.5,34.5,40333,1.08877559393532,1.08877559393532,1.0732216568791,1.0732216568791,1296552.75877158,0.0,1.0
1992-07-09,35.13,35.13,35.13,35.13,2533,1.09281961756993,1.09281961756993,1.09281961756993,1.09281961756993,81426.3292581366,0.0,1.0
1992-07-10,35.87,36.0,35.38,35.38,74833,1.11583944441314,1.11988346804775,1.10059658609804,1.10059658609804,2405596.72221638,0.0,1.0
1992-07-13,35.87,36.0,35.87,35.87,16800,1.11583944441314,1.11988346804775,1.11583944441314,1.11583944441314,540056.190894862,0.0,1.0
1992-07-14,35.62,36.25,35.62,36.0,45133,1.10806247588503,1.12766043657586,1.10806247588503,1.11988346804775,1450854.52759868,0.0,1.0
1992-07-15,35.0,35.87,35.0,35.87,59700,1.08877559393532,1.11583944441314,1.08877559393532,1.11583944441314,1919128.2497871,0.0,1.0
1992-07-16,35.0,35.25,35.0,35.0,44533,1.08877559393532,1.09655256246343,1.08877559393532,1.08877559393532,1431566.80649529,0.0,1.0
1992-07-17,34.25,35.0,34.25,35.0,162133,1.06544468835099,1.08877559393532,1.06544468835099,1.08877559393532,5211960.14275933,0.0,1.0
1992-07-20,33.25,34.25,33.25,34.0,67800,1.03433681423855,1.06544468835099,1.03433681423855,1.05766771982288,2179512.48468284,0.0,1.0
1992-07-21,33.13,33.13,33.13,33.13,3300,1.03060386934506,1.03060386934506,1.03060386934506,1.03060386934506,106082.466068634,0.0,1.0
1992-07-22,32.12,33.0,32.12,33.0,40633,0.999184916491496,1.02655984571044,0.999184916491496,1.02655984571044,1306196.61932327,0.0,1.0
1992-07-23,30.88,32.25,30.88,32.25,21300,0.960611152592074,1.00322894012611,0.960611152592074,1.00322894012611,684714.099170273,0.0,1.0
1992-07-24,32.5,32.5,30.88,30.88,21300,1.01100590865422,1.01100590865422,0.960611152592074,0.960611152592074,684714.099170275,0.0,1.0
1992-07-27,32.0,32.12,31.88,32.12,2833,0.999495995232621,1.00324410521474,0.995747885250498,1.00324410521474,90701.714096314,0.13,1.0
1992-07-28,32.37,32.37,31.88,32.0,13200,1.0110526676775,1.0110526676775,0.995747885250498,0.999495995232621,422612.998966235,0.0,1.0
1992-07-29,32.62,33.0,32.12,32.37,41233,1.01886123014025,1.03073024508364,1.00324410521474,1.0110526676775,1320121.34745264,0.0,1.0
1992-07-30,32.88,32.88,32.37,32.5,9133,1.02698213510152,1.02698213510152,1.0110526676775,1.01511312015813,292403.372693835,0.0,1.0
1992-07-31,33.0,33.25,32.88,32.88,165600,1.03073024508364,1.03853880754639,1.02698213510152,1.02698213510152,5301872.16884914,0.0,1.0
1992-08-03,33.75,33.88,33.37,33.37,5100,1.0541559324719,1.05821638495254,1.04228691752852,1.04228691752852,163282.295055137,0.0,1.0
1992-08-04,33.75,33.88,33.75,33.88,433,1.0541559324719,1.05821638495254,1.0541559324719,1.05821638495254,13862.987011544,0.0,1.0
1992-08-05,32.88,33.5,32.88,33.5,11833,1.02698213510152,1.04634737000915,1.02698213510152,1.04634737000915,378846.940664201,0.0,1.0
1992-08-06,32.0,32.62,32.0,32.62,28333,0.999495995232621,1.01886123014025,0.999495995232621,1.01886123014025,907113.189371996,0.0,1.0
1992-08-07,32.0,32.0,31.88,31.88,3133,0.999495995232621,0.999495995232621,0.995747885250498,0.995747885250498,100306.55498191,0.0,1.0
1992-08-10,31.88,32.12,31.5,32.12,78900,0.995747885250498,1.00324410521474,0.983878870307111,1.00324410521474,2526073.15291182,0.0,1.0
1992-08-11,32.12,32.12,32.0,32.0,6433,1.00324410521474,1.00324410521474,0.999495995232621,0.999495995232621,205959.80472347,0.0,1.0
1992-08-12,32.88,32.88,32.25,32.25,4800,1.02698213510152,1.02698213510152,1.00730455769538,1.00730455769538,153677.45416954,0.0,1.0
1992-08-13,33.13,33.13,33.0,33.0,4933,1.03479069756427,1.03479069756427,1.03073024508364,1.03073024508364,157935.600295488,0.0,1.0
1992-08-14,32.62,32.88,32.62,32.88,1200,1.01886123014025,1.02698213510152,1.01886123014025,1.02698213510152,38419.3635423851,0.0,1.0
1992-08-17,32.5,32.62,32.0,32.62,13200,1.01511312015813,1.01886123014025,0.999495995232621,1.01886123014025,422612.998966236,0.0,1.0
1992-08-18,32.5,32.5,32.0,32.12,64800,1.01511312015813,1.01511312015813,0.999495995232621,1.00324410521474,2074645.63128879,0.0,1.0
1992-08-19,32.75,33.0,32.25,32.25,14700,1.02292168262089,1.03073024508364,1.00730455769538,1.00730455769538,470637.203394215,0.0,1.0
1992-08-20,32.5,32.62,32.5,32.62,39000,1.01511312015813,1.01886123014025,1.01511312015813,1.01886123014025,1248629.31512751,0.0,1.0
1992-08-21,31.88,32.37,31.88,32.37,62833,0.995747885250498,1.0110526676775,0.995747885250498,1.0110526676775,2011669.89121557,0.0,1.0
1992-08-24,31.88,32.12,31.75,31.75,5700,0.995747885250498,1.00324410521474,0.991687432769866,0.991687432769866,182491.976826329,0.0,1.0
1992-08-25,31.88,32.12,31.88,32.12,10033,0.995747885250498,1.00324410521474,0.995747885250498,1.00324410521474,321217.895350624,0.0,1.0
1992-08-26,32.75,32.75,31.88,31.88,5233,1.02292168262089,1.02292168262089,0.995747885250498,0.995747885250498,167540.441181083,0.0,1.0
1992-08-27,33.37,33.62,33.0,33.0,10800,1.04228691752852,1.05009547999127,1.03073024508364,1.03073024508364,345774.271881464,0.0,1.0
1992-08-28,33.5,33.5,33.5,33.5,1033,1.04634737000915,1.04634737000915,1.04634737000915,1.04634737000915,33072.6687827365,0.0,1.0
1992-08-31,33.5,33.5,33.5,33.5,1033,1.04634737000915,1.04634737000915,1.04634737000915,1.04634737000915,33072.6687827365,0.0,1.0
1992-09-01,34.37,34.37,33.75,33.75,68400,1.07352116737954,1.07352116737954,1.0541559324719,1.0541559324719,2189903.72191594,0.0,1.0
1992-09-02,34.13,34.5,34.0,34.25,6133,1.06602494741529,1.07758161986017,1.06196449493466,1.06977305739741,196354.963837873,0.0,1.0
1992-09-03,33.88,33.88,33.88,33.88,733,1.05821638495254,1.05821638495254,1.05821638495254,1.05821638495254,23467.8278971401,0.0,1.0
1992-09-04,33.88,33.88,33.88,33.88,0,1.05821638495254,1.05821638495254,1.05821638495254,1.05821638495254,0,0.0,1.0
1992-09-08,33.88,33.88,33.88,33.88,14700,1.05821638495254,1.05821638495254,1.05821638495254,1.05821638495254,470637.203394216,0.0,1.0
1992-09-09,33.88,33.88,33.75,33.75,1033,1.05821638495254,1.05821638495254,1.0541559324719,1.0541559324719,33072.6687827364,0.0,1.0
1992-09-10,33.5,33.75,33.5,33.75,4933,1.04634737000915,1.0541559324719,1.04634737000915,1.0541559324719,157935.600295488,0.0,1.0
1992-09-11,33.0,33.5,33.0,33.5,95233,1.03073024508364,1.04634737000915,1.03073024508364,1.04634737000915,3048992.70685996,0.0,1.0
1992-09-14,32.25,32.75,32.0,32.75,16500,1.00730455769538,1.02292168262089,0.999495995232621,1.02292168262089,528266.248707792,0.0,1.0
1992-09-15,30.75,32.62,30.75,32.62,31333,0.960453182918846,1.01886123014025,0.960453182918846,1.01886123014025,1003161.59822796,0.0,1.0
1992-09-16,29.5,30.5,29.5,30.5,122833,0.921410370605072,0.952644620456092,0.921410370605072,0.952644620456092,3932638.06833482,0.0,1.0
1992-09-17,30.38,30.38,29.5,29.5,55633,0.948896510473969,0.948896510473969,0.921410370605072,0.921410370605072,1781153.70996126,0.0,1.0
1992-09-18,30.0,30.12,30.0,30.12,1500,0.937027495530582,0.940775605512704,0.937027495530582,0.940775605512704,48024.2044279813,0.0,1.0
1992-09-21,29.87,30.0,29.87,30.0,7933,0.932967043049949,0.937027495530582,0.932967043049949,0.937027495530582,253984.009151451,0.0,1.0
1992-09-22,30.12,30.12,29.63,29.63,6000,0.940775605512704,0.940775605512704,0.925470823085705,0.925470823085705,192096.817711925,0.0,1.0
1992-09-23,29.25,30.0,29.25,30.0,14400,0.913601808142317,0.937027495530582,0.913601808142317,0.937027495530582,461032.362508621,0.0,1.0
1992-09-24,29.25,29.25,29.12,29.12,8400,0.913601808142317,0.913601808142317,0.909541355661685,0.909541355661685,268935.544796695,0.0,1.0
1992-09-25,27.75,29.25,27.75,29.25,28800,0.866750433365788,0.913601808142317,0.866750433365788,0.913601808142317,922064.725017241,0.0,1.0
1992-09-28,27.62,27.75,27.5,27.5,10933,0.862689980885156,0.866750433365788,0.858941870903033,0.858941870903033,350032.418007413,0.0,1.0
1992-09-29,27.75,27.87,27.75,27.75,7033,0.866750433365788,0.870498543347911,0.866750433365788,0.866750433365788,225169.486494662,0.0,1.0
1992-09-30,27.0,27.5,27.0,27.5,8700,0.843324745977524,0.858941870903033,0.843324745977524,0.858941870903033,278540.385682291,0.0,1.0
1992-10-01,26.5,27.0,26.5,27.0,17100,0.827707621052014,0.843324745977524,0.827707621052014,0.843324745977524,547475.930478987,0.0,1.0
1992-10-02,26.62,26.62,26.62,26.62,1033,0.831455731034136,0.831455731034136,0.831455731034136,0.831455731034136,33072.6687827365,0.0,1.0
1992-10-05,25.75,26.38,25.5,26.38,55333,0.804281933663749,0.823959511069892,0.796473371200995,0.823959511069892,1771548.86907566,0.0,1.0
1992-10-06,25.62,25.88,25.62,25.88,18433,0.800221481183117,0.808342386144382,0.800221481183117,0.808342386144382,590153.44014732,0.0,1.0
1992-10-07,25.5,25.62,25.5,25.62,8233,0.796473371200995,0.800221481183117,0.796473371200995,0.800221481183117,263588.850037047,0.0,1.0
1992-10-08,25.37,25.5,25.13,25.5,19333,0.792412918720362,0.796473371200995,0.784916698756117,0.796473371200995,618967.962804108,0.0,1.0
1992-10-09,24.0,25.37,24.0,25.37,15900,0.749621996424465,0.792412918720362,0.749621996424465,0.792412918720362,509056.566936602,0.0,1.0
1992-10-12,24.88,24.88,23.88,24.0,67633,0.777108136293363,0.777108136293363,0.745873886442343,0.749621996424465,2165347.34538511,0.0,1.0
1992-10-13,26.0,26.0,24.75,24.88,17233,0.812090496126504,0.812090496126504,0.77304768381273,0.777108136293363,551734.076604935,0.0,1.0
1992-10-14,27.62,28.75,26.25,26.25,32100,0.862689980885156,0.897984683216808,0.819899058589259,0.819899058589259,1027717.9747588,0.0,1.0
1992-10-15,30.63,31.12,27.62,27.87,43800,0.956705072936724,0.972009855363724,0.862689980885156,0.870498543347911,1402306.76929705,0.0,1.0
1992-10-16,30.38,30.75,30.38,30.75,31333,0.948896510473969,0.960453182918846,0.948896510473969,0.960453182918846,1003161.59822796,0.0,1.0
1992-10-19,31.12,31.37,31.0,31.0,7033,0.972009855363724,0.979818417826478,0.968261745381601,0.968261745381601,225169.486494662,0.0,1.0
1992-10-20,31.0,31.37,31.0,31.37,1500,0.968261745381601,0.979818417826478,0.968261745381601,0.979818417826478,48024.2044279813,0.0,1.0
1992-10-21,30.63,30.75,30.5,30.75,1633,0.956705072936724,0.960453182918846,0.952644620456092,0.960453182918846,52282.350553929,0.0,1.0
1992-10-22,30.75,30.88,30.5,30.5,6733,0.960453182918846,0.964513635399479,0.952644620456092,0.952644620456092,215564.645609066,0.0,1.0
1992-10-23,30.25,30.5,30.25,30.5,1933,0.944836057993337,0.952644620456092,0.944836057993337,0.952644620456092,61887.1914395252,0.0,1.0
1992-10-26,30.38,30.38,30.12,30.25,7033,0.949589910820662,0.949589910820662,0.941463071557549,0.945526491189106,225005.065413287,0.0222,1.0
1992-10-27,30.38,30.38,30.38,30.38,3433,0.949589910820662,0.949589910820662,0.949589910820662,0.949589910820662,109831.137432648,0.0,1.0
1992-10-28,30.5,30.63,30.5,30.5,25800,0.95334075971133,0.957404179342886,0.95334075971133,0.95334075971133,825413.15052791,0.0,1.0
1992-10-29,30.63,30.63,30.5,30.63,17400,0.957404179342886,0.957404179342886,0.95334075971133,0.957404179342886,556673.985239753,0.0,1.0
1992-10-30,30.5,30.63,30.5,30.63,1333,0.95334075971133,0.957404179342886,0.95334075971133,0.957404179342886,42646.3461106087,0.0,1.0
1992-11-02,30.5,30.63,30.5,30.63,1933,0.95334075971133,0.957404179342886,0.95334075971133,0.957404179342886,61842.0007740484,0.0,1.0
1992-11-03,29.87,30.25,29.75,30.25,77400,0.933648803035325,0.945526491189106,0.929897954144658,0.945526491189106,2476239.45158373,0.0,1.0
1992-11-04,28.63,29.75,28.63,29.75,14533,0.894890031165094,0.929897954144658,0.894890031165094,0.929897954144658,464950.748706284,0.0,1.0
1992-11-05,28.75,29.0,28.63,28.63,9900,0.898640880055761,0.906455148577986,0.894890031165094,0.894890031165094,316728.301946756,0.0,1.0
1992-11-06,28.87,28.87,28.75,28.75,5400,0.902391728946429,0.902391728946429,0.898640880055761,0.898640880055761,172760.891970958,0.0,1.0
1992-11-09,28.0,28.0,27.75,27.87,31333,0.875198074489089,0.875198074489089,0.867383805966865,0.871134654857533,1002429.0792826,0.0,1.0
1992-11-10,28.25,28.25,27.75,27.75,2533,0.883012343011313,0.883012343011313,0.867383805966865,0.867383805966865,81037.6554374883,0.0,1.0
1992-11-11,28.38,28.38,28.25,28.25,2533,0.88707576264287,0.88707576264287,0.883012343011313,0.883012343011313,81037.6554374882,0.0,1.0
1992-11-12,28.25,28.5,28.25,28.5,2400,0.883012343011313,0.890826611533537,0.883012343011313,0.890826611533537,76782.6186537591,0.0,1.0
1992-11-13,28.5,28.5,28.38,28.38,4933,0.890826611533537,0.890826611533537,0.88707576264287,0.88707576264287,157820.274091247,0.0,1.0
1992-11-16,28.75,28.75,28.38,28.5,10500,0.898640880055761,0.898640880055761,0.88707576264287,0.890826611533537,335923.956610196,0.0,1.0
1992-11-17,28.5,29.0,28.38,28.75,84000,0.890826611533537,0.906455148577986,0.88707576264287,0.898640880055761,2687391.65288157,0.0,1.0
1992-11-18,30.75,30.75,28.5,28.5,10033,0.961155028233554,0.961155028233554,0.890826611533537,0.890826611533537,320983.338730485,0.0,1.0
1992-11-19,31.63,31.63,31.0,31.12,14100,0.988661253431782,0.988661253431782,0.968969296755778,0.972720145646445,451097.884590835,0.0,1.0
1992-11-20,32.75,32.75,31.63,31.63,12733,1.02366917641135,1.02366917641135,0.988661253431782,0.988661253431782,407363.784715963,0.0,1.0
1992-11-23,33.0,33.0,32.88,32.88,14233,1.03148344493357,1.03148344493357,1.0277325960429,1.0277325960429,455352.921374564,0.0,1.0
1992-11-24,33.25,33.37,32.88,32.88,6433,1.03929771345579,1.04304856234646,1.0277325960429,1.0277325960429,205809.410749848,0.0,1.0
1992-11-25,34.0,34.0,33.13,33.13,7333,1.06274051902247,1.06274051902247,1.03554686456513,1.03554686456513,234602.892745006,0.0,1.0
1992-11-27,34.13,34.25,34.13,34.25,433,1.06680393865402,1.07055478754469,1.06680393865402,1.07055478754469,13852.8641154491,0.0,1.0
1992-11-30,33.25,34.0,33.0,34.0,25333,1.03929771345579,1.06274051902247,1.03148344493357,1.06274051902247,810472.532648203,0.0,1.0
1992-12-01,33.13,33.13,32.88,33.0,4800,1.03554686456513,1.03554686456513,1.0277325960429,1.03148344493357,153565.237307518,0.0,1.0
1992-12-02,33.25,33.25,33.0,33.0,11533,1.03929771345579,1.03929771345579,1.03148344493357,1.03148344493357,368972.475389086,0.0,1.0
1992-12-03,33.25,33.25,33.25,33.25,3733,1.03929771345579,1.03929771345579,1.03929771345579,1.03929771345579,119428.964764368,0.0,1.0
1992-12-04,34.5,34.5,33.37,33.37,9600,1.07836905606691,1.07836905606691,1.04304856234646,1.04304856234646,307130.474615037,0.0,1.0
1992-12-07,34.25,34.25,34.25,34.25,3133,1.07055478754469,1.07055478754469,1.07055478754469,1.07055478754469,100233.310100928,0.0,1.0
1992-12-08,33.75,34.0,33.75,34.0,7933,1.05492625050024,1.06274051902247,1.05492625050024,1.06274051902247,253798.547408447,0.0,1.0
1992-12-09,33.75,33.75,33.62,33.62,16033,1.05492625050024,1.05492625050024,1.05086283086869,1.05086283086869,512939.885364884,0.0,1.0
1992-12-10,33.75,33.75,33.75,33.75,900,1.05492625050024,1.05492625050024,1.05492625050024,1.05492625050024,28793.4819951597,0.0,1.0
1992-12-11,35.62,35.62,33.75,33.75,136933,1.11337697904648,1.11337697904648,1.05492625050024,1.05492625050024,4380864.30004799,0.0,1.0
1992-12-14,35.5,36.13,35.0,35.87,26700,1.10962613015581,1.12931808683181,1.09399759311136,1.1211912475687,854206.63252307,0.0,1.0
1992-12-15,35.38,35.38,35.38,35.38,133,1.10587528126514,1.10587528126514,1.10587528126514,1.10587528126514,4255.03678372916,0.0,1.0
1992-12-16,35.38,35.5,35.25,35.25,14400,1.10587528126514,1.10962613015581,1.10181186163359,1.10181186163359,460695.711922556,0.0,1.0
1992-12-17,35.25,35.38,35.25,35.38,3900,1.10181186163359,1.10587528126514,1.10181186163359,1.10587528126514,124771.755312358,0.0,1.0
1992-12-18,34.88,35.38,34.88,35.38,10633,1.09024674422069,1.10587528126514,1.09024674422069,1.10587528126514,340178.993393927,0.0,1.0
1992-12-21,34.62,34.62,33.88,34.5,16800,1.08211990495758,1.08211990495758,1.0589896701318,1.07836905606691,537478.330576314,0.0,1.0
1992-12-22,35.38,35.5,34.75,34.75,32233,1.10587528126514,1.10962613015581,1.08618332458914,1.08618332458914,1031222.56127776,0.0,1.0
1992-12-23,36.0,36.62,35.62,35.62,9600,1.12525466720026,1.14463405313537,1.11337697904648,1.11337697904648,307130.474615036,0.0,1.0
1992-12-24,35.87,36.0,35.87,36.0,33433,1.1211912475687,1.12525466720026,1.1211912475687,1.12525466720026,1069613.87060464,0.0,1.0
1992-12-28,35.87,35.87,35.75,35.75,1800,1.1211912475687,1.1211912475687,1.11744039867803,1.11744039867803,57586.9639903194,0.0,1.0
1992-12-29,37.12,37.38,36.0,36.0,30733,1.16026259017982,1.16838942944293,1.12525466720026,1.12525466720026,983233.424619159,0.0,1.0
1992-12-30,38.0,38.0,37.38,37.38,13333,1.18776881537805,1.18776881537805,1.16838942944293,1.16838942944293,426559.439379404,0.0,1.0
1992-12-31,38.25,38.25,38.0,38.0,21433,1.19558308390027,1.19558308390027,1.18776881537805,1.18776881537805,685700.777335843,0.0,1.0
1993-01-04,37.5,38.0,37.25,38.0,30900,1.1721402783336,1.18776881537805,1.16432600981138,1.18776881537805,988576.21516715,0.0,1.0
1993-01-05,37.38,37.5,37.38,37.5,12433,1.16838942944293,1.1721402783336,1.16838942944293,1.1721402783336,397765.957384246,0.0,1.0
1993-01-06,37.38,37.38,37.25,37.38,45900,1.16838942944293,1.16838942944293,1.16432600981138,1.16838942944293,1468467.58175315,0.0,1.0
1993-01-07,35.62,37.5,35.62,37.5,10933,1.11337697904648,1.1721402783336,1.11337697904648,1.1721402783336,349776.820725644,0.0,1.0
1993-01-08,34.88,35.5,34.75,35.5,11700,1.09024674422069,1.10962613015581,1.08618332458914,1.10962613015581,374315.265937077,0.0,1.0
1993-01-11,35.25,35.38,35.0,35.0,13800,1.10181186163359,1.10587528126514,1.09399759311136,1.09399759311136,441500.057259113,0.0,1.0
1993-01-12,35.5,35.5,35.38,35.38,1933,1.10962613015581,1.10962613015581,1.10587528126514,1.10587528126514,61842.0007740485,0.0,1.0
1993-01-13,36.13,36.13,35.62,35.62,16800,1.12931808683181,1.12931808683181,1.11337697904648,1.11337697904648,537478.330576316,0.0,1.0
1993-01-14,37.5,37.5,36.0,36.0,6900,1.1721402783336,1.1721402783336,1.12525466720026,1.12525466720026,220750.028629558,0.0,1.0
1993-01-15,37.25,37.5,37.12,37.5,12000,1.16432600981138,1.1721402783336,1.16026259017982,1.1721402783336,383913.093268795,0.0,1.0
1993-01-18,37.25,37.5,37.25,37.25,6433,1.16432600981138,1.1721402783336,1.16432600981138,1.16432600981138,205809.410749846,0.0,1.0
1993-01-19,36.13,37.75,36.13,37.25,16200,1.12931808683181,1.17995454685583,1.12931808683181,1.16432600981138,518282.675912876,0.0,1.0
1993-01-20,36.13,36.25,35.87,35.87,5700,1.12931808683181,1.13306893572248,1.1211912475687,1.1211912475687,182358.719302679,0.0,1.0
1993-01-21,35.87,36.0,35.38,35.75,47833,1.1211912475687,1.12525466720026,1.10587528126514,1.11744039867803,1530309.58252719,0.0,1.0
1993-01-22,36.38,36.62,36.0,36.0,55200,1.13713235535404,1.14463405313537,1.12525466720026,1.12525466720026,1766000.22903646,0.0,1.0
1993-01-25,35.62,36.25,35.62,36.25,17400,1.11744039867803,1.13720422380906,1.11744039867803,1.13720422380906,554649.71620252,0.13,1.0
1993-01-26,36.13,36.25,35.75,35.87,46633,1.13343968568887,1.13720422380906,1.12151864830825,1.12528318642844,1486493.11584321,0.0,1.0
1993-01-27,36.13,36.38,36.13,36.25,9133,1.13343968568887,1.14128247343927,1.13343968568887,1.13720422380906,291127.348165378,0.0,1.0
1993-01-28,37.63,37.63,36.38,36.38,20700,1.18049641219131,1.18049641219131,1.14128247343927,1.14128247343927,659841.903758167,0.0,1.0
1993-01-29,37.63,37.87,37.63,37.63,25933,1.18049641219131,1.1880254884317,1.18049641219131,1.18049641219131,826651.212085051,0.0,1.0
1993-02-01,38.0,38.38,37.75,37.75,15900,1.19210373806191,1.20402477544253,1.1842609503115,1.1842609503115,506835.085495405,0.0,1.0
1993-02-02,38.0,38.25,38.0,38.0,14533,1.19210373806191,1.19994652581232,1.19210373806191,1.19210373806191,463260.018710989,0.0,1.0
1993-02-03,39.25,39.38,38.25,38.25,12133,1.23131767681395,1.23539592644416,1.19994652581232,1.19994652581232,386756.609579606,0.0,1.0
1993-02-04,40.75,42.25,39.12,39.12,52800,1.27837440331639,1.32543112981884,1.22723942718374,1.22723942718374,1683075.0008904,0.0,1.0
1993-02-05,40.88,41.37,40.63,41.0,6300,1.2824526529466,1.2978245169374,1.2746098651962,1.2862171910668,200821.448969878,0.0,1.0
1993-02-08,39.63,40.0,39.63,40.0,10500,1.24323871419457,1.25484604006517,1.24323871419457,1.25484604006517,334702.414949795,0.0,1.0
1993-02-09,39.25,39.5,39.0,39.38,12600,1.23131767681395,1.23916046456436,1.22347488906354,1.23539592644416,401642.897939754,0.0,1.0
1993-02-10,40.5,40.5,39.25,39.38,33733,1.27053161556598,1.27053161556598,1.23131767681395,1.23539592644416,1075287.29176205,0.0,1.0
1993-02-11,41.37,41.37,40.25,40.25,45000,1.2978245169374,1.2978245169374,1.26268882781558,1.26268882781558,1434438.92121341,0.0,1.0
1993-02-12,41.12,41.5,40.5,41.25,32700,1.28998172918699,1.30190276656761,1.27053161556598,1.29405997881721,1042358.94941508,0.0,1.0
1993-02-16,39.88,40.75,39.88,40.75,24300,1.25108150194497,1.27837440331639,1.25108150194497,1.27837440331639,774597.017455243,0.0,1.0
1993-02-17,39.75,40.0,39.5,39.63,26833,1.24700325231476,1.25484604006517,1.23916046456436,1.24323871419457,855339.990509322,0.0,1.0
1993-02-18,40.0,40.5,40.0,40.0,10200,1.25484604006517,1.27053161556598,1.25484604006517,1.25484604006517,325139.488808373,0.0,1.0
1993-02-19,39.75,40.25,39.75,40.25,2233,1.24700325231476,1.26268882781558,1.24700325231476,1.26268882781558,71180.0469126566,0.0,1.0
1993-02-22,39.63,40.0,39.63,40.0,1633,1.24323871419457,1.25484604006517,1.24323871419457,1.25484604006517,52054.1946298109,0.0,1.0
1993-02-23,40.0,40.0,39.5,40.0,11400,1.25484604006517,1.25484604006517,1.23916046456436,1.25484604006517,363391.193374063,0.0,1.0
1993-02-24,41.0,41.5,40.0,40.0,15733,1.2862171910668,1.30190276656761,1.25484604006517,1.25484604006517,501511.723276679,0.0,1.0
1993-02-25,40.0,40.75,39.75,40.75,43333,1.25484604006517,1.27837440331639,1.24700325231476,1.27837440331639,1381300.92828757,0.0,1.0
1993-02-26,39.75,39.88,39.75,39.75,13800,1.24700325231476,1.25108150194497,1.24700325231476,1.24700325231476,439894.602505446,0.0,1.0
1993-03-01,39.0,39.88,39.0,39.75,7800,1.22347488906354,1.25108150194497,1.22347488906354,1.24700325231476,248636.079676991,0.0,1.0
1993-03-02,38.0,38.25,38.0,38.25,14100,1.20245621789245,1.21036711406279,1.20245621789245,1.21036711406279,445587.94908899,0.33,1.0
1993-03-03,38.0,38.0,37.38,37.63,44833,1.20245621789245,1.20245621789245,1.18283719538999,1.19074809156034,1416811.66819196,0.0,1.0
1993-03-04,39.38,39.38,37.75,37.75,201900,1.24612436475275,1.24612436475275,1.1945453217221,1.1945453217221,6380440.2071679,0.0,1.0
1993-03-05,40.0,41.25,39.63,39.63,71400,1.26574338725521,1.30529786810694,1.2540352609231,1.2540352609231,2256381.52942935,0.0,1.0
1993-03-08,40.0,40.12,39.75,40.0,9000,1.26574338725521,1.26954061741698,1.25783249108486,1.26574338725521,284417.839844036,0.0,1.0
1993-03-09,40.0,40.12,39.12,40.12,17100,1.26574338725521,1.26954061741698,1.2378970327356,1.26954061741698,540393.895703668,0.0,1.0
1993-03-10,42.0,42.75,40.0,40.37,86233,1.32903055661797,1.35276324512901,1.26574338725521,1.27745151358732,2725133.73147453,0.0,1.0
1993-03-11,44.25,44.62,42.0,42.0,49933,1.40022862215108,1.41193674848319,1.32903055661797,1.32903055661797,1577981.77743691,0.0,1.0
1993-03-12,43.0,44.5,43.0,44.25,28633,1.36067414129935,1.40813951832142,1.36067414129935,1.40022862215108,904859.556472699,0.0,1.0
1993-03-15,43.37,43.37,43.0,43.13,5833,1.37238226763146,1.37238226763146,1.36067414129935,1.36478780730793,184334.36220114,0.0,1.0
1993-03-16,43.25,43.62,43.0,43.37,38700,1.3685850374697,1.38029316380181,1.36067414129935,1.37238226763146,1222996.71132935,0.0,1.0
1993-03-17,43.0,43.88,43.0,43.37,17400,1.36067414129935,1.38852049581897,1.36067414129935,1.37238226763146,549874.490365137,0.0,1.0
1993-03-18,42.5,43.13,42.5,43.13,9433,1.34485234895866,1.36478780730793,1.34485234895866,1.36478780730793,298101.498138755,0.0,1.0
1993-03-19,43.25,43.25,42.5,42.5,7200,1.3685850374697,1.3685850374697,1.34485234895866,1.34485234895866,227534.271875228,0.0,1.0
1993-03-22,44.0,44.0,43.13,43.25,50233,1.39231772598073,1.39231772598073,1.36478780730793,1.3685850374697,1587462.37209839,0.0,1.0
1993-03-23,44.25,45.25,44.25,44.38,15900,1.40022862215108,1.43187220683246,1.40022862215108,1.40434228815966,502471.517057796,0.0,1.0
1993-03-24,44.5,44.5,44.13,44.13,11833,1.40813951832142,1.40813951832142,1.39643139198931,1.39643139198931,373946.255430498,0.0,1.0
1993-03-25,44.25,44.5,44.13,44.25,9133,1.40022862215108,1.40813951832142,1.39643139198931,1.40022862215108,288620.903477286,0.0,1.0
1993-03-26,44.75,44.75,43.62,44.25,35833,1.41605041449177,1.41605041449177,1.38029316380181,1.40022862215108,1132393.82834792,0.0,1.0
1993-03-29,44.13,44.75,44.13,44.75,16333,1.39643139198931,1.41605041449177,1.39643139198931,1.41605041449177,516155.175352516,0.0,1.0
1993-03-30,44.0,44.13,43.88,44.0,4200,1.39231772598073,1.39643139198931,1.38852049581897,1.39231772598073,132728.32526055,0.0,1.0
1993-03-31,43.88,44.0,43.25,43.5,27300,1.38852049581897,1.39231772598073,1.3685850374697,1.37649593364004,862734.114193573,0.0,1.0
1993-04-01,43.25,43.88,43.0,43.62,28500,1.3685850374697,1.38852049581897,1.36067414129935,1.38029316380181,900656.492839445,0.0,1.0
1993-04-02,42.25,42.88,41.5,42.88,24900,1.33694145278832,1.35687691113759,1.31320876427728,1.35687691113759,786889.35690183,0.0,1.0
1993-04-05,41.5,42.13,41.5,42.13,3133,1.31320876427728,1.33314422262655,1.31320876427728,1.33314422262655,99009.0102479295,0.0,1.0
1993-04-06,42.25,42.25,40.25,41.5,26400,1.33694145278832,1.33694145278832,1.27365428342555,1.31320876427728,834292.33020917,0.0,1.0
1993-04-07,42.37,42.62,42.0,42.5,11700,1.34073868295008,1.34864957912043,1.32903055661797,1.34485234895866,369743.191797247,0.0,1.0
1993-04-08,42.0,42.5,42.0,42.5,3433,1.32903055661797,1.34485234895866,1.32903055661797,1.34485234895866,108489.604909397,0.0,1.0
1993-04-12,41.5,41.88,41.37,41.75,4200,1.31320876427728,1.3252333264562,1.3090950982687,1.32111966044763,132728.32526055,0.0,1.0
1993-04-13,42.62,42.62,41.5,41.5,36300,1.34864957912043,1.34864957912043,1.31320876427728,1.31320876427728,1147151.95403761,0.0,1.0
1993-04-14,42.62,42.62,42.25,42.62,11100,1.34864957912043,1.34864957912043,1.33694145278832,1.34864957912043,350782.00247431,0.0,1.0
1993-04-15,43.0,43.0,42.62,42.62,21900,1.36067414129935,1.36067414129935,1.34864957912043,1.34864957912043,692083.410287155,0.0,1.0
1993-04-16,43.25,43.37,42.88,43.0,6733,1.3685850374697,1.37238226763146,1.35687691113759,1.36067414129935,212776.146185543,0.0,1.0
1993-04-19,42.88,42.88,42.37,42.88,8833,1.35687691113759,1.35687691113759,1.34073868295008,1.35687691113759,279140.308815818,0.0,1.0
1993-04-20,42.88,43.25,41.25,42.5,34200,1.35687691113759,1.3685850374697,1.30529786810694,1.34485234895866,1080787.79140733,0.0,1.0
1993-04-21,41.37,42.88,41.25,42.88,19033,1.3090950982687,1.35687691113759,1.30529786810694,1.35687691113759,601480.527305727,0.0,1.0
1993-04-22,41.0,41.75,41.0,41.62,9300,1.29738697193659,1.32111966044763,1.29738697193659,1.31700599443905,293898.434505504,0.0,1.0
1993-04-23,39.63,41.25,39.5,41.0,18433,1.2540352609231,1.30529786810694,1.24992159491452,1.29738697193659,582519.33798279,0.0,1.0
1993-04-26,38.87,39.75,38.38,39.5,81433,1.23409980257383,1.26203928871391,1.21854258870038,1.25410193469684,2564866.06950141,0.13,1.0
1993-04-27,39.38,39.38,38.87,39.0,4800,1.25029200476865,1.25029200476865,1.23409980257383,1.23822722666271,151183.882868208,0.0,1.0
1993-04-28,38.63,39.5,38.12,39.38,20400,1.22647994271744,1.25410193469684,1.21028774052262,1.25029200476865,642531.502189884,0.0,1.0
1993-04-29,38.87,38.87,38.63,38.87,7033,1.23409980257383,1.23409980257383,1.22647994271744,1.23409980257383,221515.885044188,0.0,1.0
1993-04-30,39.75,39.75,37.0,38.63,94033,1.26203928871391,1.26203928871391,1.17472839452616,1.22647994271744,2961723.76203045,0.0,1.0
1993-05-03,40.12,40.25,39.63,39.75,47400,1.27378657265917,1.27791399674805,1.25822935878572,1.26203928871391,1492940.84332355,0.0,1.0
1993-05-04,40.0,40.37,40.0,40.0,19200,1.26997664273098,1.28172392667624,1.26997664273098,1.26997664273098,604735.53147283,0.0,1.0
1993-05-05,41.0,41.0,40.0,40.0,11533,1.30172605879925,1.30172605879925,1.26997664273098,1.26997664273098,363250.775233134,0.0,1.0
1993-05-06,41.5,41.88,41.0,41.0,13800,1.31760076683339,1.32966554493934,1.30172605879925,1.30172605879925,434653.663246097,0.0,1.0
1993-05-07,41.12,41.75,41.0,41.62,21433,1.30553598872745,1.32553812085046,1.30172605879925,1.32141069676158,675067.53364881,0.0,1.0
1993-05-10,41.5,41.88,41.25,41.37,4333,1.31760076683339,1.32966554493934,1.30966341281632,1.31347334274452,136474.950930822,0.0,1.0
1993-05-11,42.5,42.5,41.12,41.25,32233,1.34935018290167,1.34935018290167,1.30553598872745,1.30966341281632,1015231.27010228,0.0,1.0
1993-05-12,42.37,42.5,42.0,42.25,5233,1.34522275881279,1.34935018290167,1.33347547486753,1.3414128288846,164821.928968611,0.0,1.0
1993-05-13,42.13,42.13,41.75,41.88,7033,1.3376028989564,1.3376028989564,1.32553812085046,1.32966554493934,221515.885044189,0.0,1.0
1993-05-14,42.0,42.37,41.88,42.0,22500,1.33347547486753,1.34522275881279,1.32966554493934,1.33347547486753,708674.450944723,0.0,1.0
1993-05-17,42.5,42.62,42.25,42.37,57133,1.34935018290167,1.35316011282986,1.3414128288846,1.34522275881279,1799497.6624811,0.0,1.0
1993-05-18,42.37,42.62,42.37,42.37,34333,1.34522275881279,1.35316011282986,1.34522275881279,1.34522275881279,1081374.21885712,0.0,1.0
1993-05-19,42.62,42.75,42.25,42.25,16800,1.35316011282986,1.35728753691873,1.3414128288846,1.3414128288846,529143.590038726,0.0,1.0
1993-05-20,43.0,43.0,42.25,42.37,15733,1.3652248909358,1.3652248909358,1.3414128288846,1.34522275881279,495536.672742816,0.0,1.0
1993-05-21,45.25,45.38,43.37,43.37,34333,1.43666107708942,1.4407885011783,1.37697217488106,1.37697217488106,1081374.21885712,0.0,1.0
1993-05-24,45.62,45.75,45.0,45.75,18300,1.44840836103468,1.45253578512356,1.42872372307235,1.45253578512356,576388.553435043,0.0,1.0
1993-05-25,46.87,47.12,45.38,45.62,24433,1.48809513112003,1.49603248513709,1.4407885011783,1.44840836103468,769557.460441439,0.0,1.0
1993-05-26,47.38,47.38,46.63,46.63,15433,1.50428733331485,1.50428733331485,1.48047527126364,1.48047527126364,486087.68006355,0.0,1.0
1993-05-27,47.38,47.75,47.25,47.38,29833,1.50428733331485,1.51603461726011,1.50015990922597,1.50428733331485,939639.328668172,0.0,1.0
1993-05-28,47.63,47.63,47.25,47.25,13933,1.51222468733191,1.51222468733191,1.50015990922597,1.50015990922597,438842.716667238,0.0,1.0
1993-06-01,48.5,48.75,47.87,47.87,65100,1.53984667931131,1.54778403332838,1.5198445471883,1.5198445471883,2050431.41140007,0.0,1.0
1993-06-02,48.88,48.88,48.25,48.63,54300,1.55191145741726,1.55191145741726,1.53190932529424,1.54397410340019,1710267.6749466,0.0,1.0
1993-06-03,49.0,49.0,48.12,48.88,81900,1.55572138734545,1.55572138734545,1.52778190120537,1.55191145741726,2579575.00143879,0.0,1.0
1993-06-04,50.75,50.75,48.75,48.75,62233,1.61128286546493,1.61128286546493,1.54778403332838,1.54778403332838,1960130.53802858,0.0,1.0
1993-06-07,50.75,51.0,50.0,51.0,26400,1.61128286546493,1.619220219482,1.58747080341372,1.619220219482,831511.355775142,0.0,1.0
1993-06-08,53.5,53.75,51.0,51.0,37333,1.69859375965269,1.70653111366975,1.619220219482,1.619220219482,1175864.14564975,0.0,1.0
1993-06-09,51.62,53.75,50.0,53.25,64800,1.63890485744433,1.70653111366975,1.58747080341372,1.69065640563562,2040982.4187208,0.0,1.0
1993-06-10,50.88,52.0,50.88,51.62,46033,1.61541028955381,1.65096963555027,1.61541028955381,1.63890485744433,1449884.93334837,0.0,1.0
1993-06-11,51.0,51.0,50.5,50.5,16333,1.619220219482,1.619220219482,1.60334551144786,1.60334551144786,514434.65810134,0.0,1.0
1993-06-14,51.0,51.0,50.62,50.88,60300,1.619220219482,1.619220219482,1.60715544137605,1.61541028955381,1899247.52853186,0.0,1.0
1993-06-15,51.0,51.0,50.75,50.75,67333,1.619220219482,1.619220219482,1.61128286546493,1.61128286546493,2120763.41357605,0.0,1.0
1993-06-16,49.75,51.25,48.63,50.75,97933,1.57953344939666,1.62715757349907,1.54397410340019,1.61128286546493,3084560.66686086,0.0,1.0
1993-06-17,50.25,50.62,49.63,49.75,30733,1.59540815743079,1.60715544137605,1.57572351946846,1.57953344939666,967986.306705966,0.0,1.0
1993-06-18,49.37,50.25,49.0,50.25,9133,1.56746867129071,1.59540815743079,1.55572138734545,1.59540815743079,287658.83379903,0.0,1.0
1993-06-21,48.38,49.37,48.12,49.37,9600,1.53603674938312,1.56746867129071,1.52778190120537,1.56746867129071,302367.765736415,0.0,1.0
1993-06-22,48.88,49.37,48.5,48.63,32233,1.55191145741726,1.56746867129071,1.53984667931131,1.54397410340019,1015231.27010228,0.0,1.0
1993-06-23,49.25,49.63,48.88,48.88,15733,1.56365874136252,1.57572351946846,1.55191145741726,1.55191145741726,495536.672742814,0.0,1.0
1993-06-24,49.25,49.25,49.0,49.0,26400,1.56365874136252,1.56365874136252,1.55572138734545,1.55572138734545,831511.355775141,0.0,1.0
1993-06-25,49.12,49.25,49.0,49.25,6300,1.55953131727364,1.56365874136252,1.55572138734545,1.56365874136252,198428.846264523,0.0,1.0
1993-06-28,48.5,49.25,48.5,49.25,6900,1.53984667931131,1.56365874136252,1.53984667931131,1.56365874136252,217326.831623049,0.0,1.0
1993-06-29,47.75,47.87,47.5,47.75,20400,1.51603461726011,1.5198445471883,1.50809726324304,1.51603461726011,642531.502189881,0.0,1.0
1993-06-30,48.0,48.0,47.75,47.75,9733,1.52397197127718,1.52397197127718,1.51603461726011,1.51603461726011,306556.819157554,0.0,1.0
1993-07-01,47.25,47.87,46.63,47.75,17533,1.50015990922597,1.5198445471883,1.48047527126364,1.51603461726011,552230.628818392,0.0,1.0
1993-07-02,46.25,47.25,46.25,47.12,26400,1.4684104931577,1.50015990922597,1.4684104931577,1.49603248513709,831511.355775139,0.0,1.0
1993-07-06,47.25,47.75,46.5,46.5,40933,1.50015990922597,1.51603461726011,1.47634784717476,1.47634784717476,1289252.0578009,0.0,1.0
1993-07-07,46.87,47.63,46.87,47.12,38233,1.48809513112003,1.51222468733191,1.48809513112003,1.49603248513709,1204211.12368753,0.0,1.0
1993-07-08,47.5,47.75,46.87,46.87,55333,1.50809726324304,1.51603461726011,1.48809513112003,1.48809513112003,1742803.70640553,0.0,1.0
1993-07-09,48.0,48.0,47.63,47.63,46200,1.52397197127718,1.52397197127718,1.51222468733191,1.51222468733191,1455144.87260649,0.0,1.0
1993-07-12,49.5,49.5,48.12,48.25,60000,1.57159609537959,1.57159609537959,1.52778190120537,1.53190932529424,1889798.53585259,0.0,1.0
1993-07-13,49.63,50.0,49.5,49.5,108300,1.57572351946846,1.58747080341372,1.57159609537959,1.57159609537959,3411086.35721394,0.0,1.0
1993-07-14,49.5,51.0,49.25,49.88,132900,1.57159609537959,1.619220219482,1.56365874136252,1.58366087348553,4185903.75691349,0.0,1.0
1993-07-15,50.12,50.12,49.25,49.25,26833,1.59128073334192,1.59128073334192,1.56365874136252,1.56365874136252,845149.401875544,0.0,1.0
1993-07-16,50.37,50.37,49.88,50.12,15433,1.59921808735899,1.59921808735899,1.58366087348553,1.59128073334192,486087.68006355,0.0,1.0
1993-07-19,50.37,50.5,49.75,50.25,23100,1.59921808735899,1.60334551144786,1.57953344939666,1.59540815743079,727572.436303247,0.0,1.0
1993-07-20,50.37,50.5,50.0,50.12,26400,1.59921808735899,1.60334551144786,1.58747080341372,1.59128073334192,831511.35577514,0.0,1.0
1993-07-21,50.25,50.37,50.12,50.37,17533,1.59540815743079,1.59921808735899,1.59128073334192,1.59921808735899,552230.628818394,0.0,1.0
1993-07-22,50.75,50.88,50.5,50.5,13500,1.61128286546493,1.61541028955381,1.60334551144786,1.60334551144786,425204.670566834,0.0,1.0
1993-07-23,51.0,51.0,50.37,50.37,16933,1.619220219482,1.619220219482,1.59921808735899,1.59921808735899,533332.643459866,0.0,1.0
1993-07-26,51.0,52.5,51.0,51.0,19800,1.62398263189224,1.67174682694789,1.62398263189224,1.62398263189224,621804.679538596,0.15,1.0
1993-07-27,52.5,52.62,50.88,50.88,267900,1.67174682694789,1.67556796255235,1.62016149628779,1.62016149628779,8413205.73981769,0.0,1.0
1993-07-28,53.25,53.62,52.62,52.75,75900,1.69562892447572,1.70741075925612,1.67556796255235,1.67970752612384,2383584.60489795,0.0,1.0
1993-07-29,54.38,54.38,53.25,53.25,103933,1.73161128475098,1.73161128475098,1.69562892447572,1.69562892447572,3263940.69487298,0.0,1.0
1993-07-30,54.25,54.38,54.0,54.38,65833,1.72747172117949,1.73161128475098,1.71951102200355,1.73161128475098,2067437.75091234,0.0,1.0
1993-08-02,53.62,54.25,53.5,54.25,10633,1.70741075925612,1.72747172117949,1.70358962365166,1.72747172117949,333921.674622923,0.0,1.0
1993-08-03,52.88,53.5,52.88,53.5,25333,1.68384708969533,1.70358962365166,1.68384708969533,1.70358962365166,795564.542765213,0.0,1.0
1993-08-04,53.5,53.5,53.0,53.0,66000,1.70358962365166,1.70358962365166,1.68766822529978,1.68766822529978,2072682.26512866,0.0,1.0
1993-08-05,53.75,54.13,53.38,53.5,12300,1.71155032282761,1.72365058557504,1.69976848804721,1.70358962365166,386272.603955794,0.0,1.0
1993-08-06,53.75,54.0,53.38,53.38,46800,1.71155032282761,1.71951102200355,1.69976848804721,1.69976848804721,1469720.15163668,0.0,1.0
1993-08-09,53.87,54.0,53.62,53.87,20700,1.71537145843206,1.71951102200355,1.70741075925612,1.71537145843206,650068.528608531,0.0,1.0
1993-08-10,54.0,54.0,53.75,53.87,7200,1.71951102200355,1.71951102200355,1.71155032282761,1.71537145843206,226110.792559489,0.0,1.0
1993-08-11,54.25,54.87,54.0,54.25,20700,1.72747172117949,1.74721425513583,1.71951102200355,1.72747172117949,650068.528608532,0.0,1.0
1993-08-12,54.13,54.25,54.0,54.25,27000,1.72365058557504,1.72747172117949,1.71951102200355,1.72747172117949,847915.472098085,0.0,1.0
1993-08-13,54.25,54.5,53.87,54.13,46200,1.72747172117949,1.73543242035543,1.71537145843206,1.72365058557504,1450877.58559006,0.0,1.0
1993-08-16,54.5,54.5,54.13,54.5,14100,1.73543242035543,1.73543242035543,1.72365058557504,1.73543242035543,442800.302095668,0.0,1.0
1993-08-17,27.13,27.37,27.0,27.37,4533,1.72779014914653,1.74307469156434,1.71951102200355,1.74307469156434,71177.7932411225,0.0,2.0
1993-08-18,26.87,27.13,26.5,26.87,72267,1.71123189486057,1.72779014914653,1.68766822529978,1.71123189486057,1134746.43374282,0.0,1.0
1993-08-19,26.63,26.75,26.5,26.63,99667,1.69594735244276,1.70358962365166,1.68766822529978,1.69594735244276,1564985.02514074,0.0,1.0
1993-08-20,26.75,26.75,26.25,26.5,62667,1.70358962365166,1.70358962365166,1.67174682694789,1.68766822529978,984005.90536983,0.0,1.0
1993-08-23,27.0,27.0,26.75,27.0,170467,1.71951102200355,1.71951102200355,1.70358962365166,1.71951102200355,2676696.42189156,0.0,1.0
1993-08-24,26.37,27.0,26.13,26.63,27067,1.6793890981568,1.71951102200355,1.66410455573899,1.69594735244276,425009.779319979,0.0,1.0
1993-08-25,26.5,26.87,26.13,26.75,173800,1.68766822529978,1.71123189486057,1.66410455573899,1.70358962365166,2729031.64908606,0.0,1.0
1993-08-26,27.0,27.25,26.63,26.87,35800,1.71951102200355,1.73543242035543,1.69594735244276,1.71123189486057,562136.553724286,0.0,1.0
1993-08-27,25.75,26.75,25.25,26.75,34800,1.63990403024413,1.70358962365166,1.60806123354036,1.70358962365166,546434.415352098,0.0,1.0
1993-08-30,26.0,26.13,25.5,25.5,38400,1.65582542859601,1.66410455573899,1.62398263189224,1.62398263189224,602962.113491972,0.0,1.0
1993-08-31,26.25,26.25,25.5,25.75,12867,1.67174682694789,1.67174682694789,1.62398263189224,1.63990403024413,202039.414434928,0.0,1.0
1993-09-01,26.25,26.37,26.25,26.37,14400,1.67174682694789,1.6793890981568,1.67174682694789,1.6793890981568,226110.79255949,0.0,1.0
1993-09-02,26.87,26.87,25.88,26.25,17067,1.71123189486057,1.71123189486057,1.64818315738711,1.67174682694789,267988.395598111,0.0,1.0
1993-09-03,27.0,27.13,27.0,27.0,10267,1.71951102200355,1.72779014914653,1.71951102200355,1.71951102200355,161213.854667241,0.0,1.0
1993-09-07,26.63,27.25,26.63,27.0,18267,1.69594735244276,1.73543242035543,1.69594735244276,1.71951102200355,286830.961644735,0.0,1.0
1993-09-08,27.25,27.5,26.75,27.0,71667,1.73543242035543,1.75135381870732,1.70358962365166,1.71951102200355,1125325.15071951,0.0,1.0
1993-09-09,27.25,27.25,26.75,27.0,27867,1.73543242035543,1.73543242035543,1.70358962365166,1.71951102200355,437571.490017729,0.0,1.0
1993-09-10,28.12,28.12,27.13,27.13,21067,1.79083888661999,1.79083888661999,1.72779014914653,1.72779014914653,330796.949086859,0.0,1.0
1993-09-13,28.25,28.25,27.87,27.87,30000,1.79911801376297,1.79911801376297,1.77491748826811,1.77491748826811,471064.151165603,0.0,1.0
1993-09-14,28.62,28.75,28.0,28.25,11467,1.82268168332376,1.83096081046674,1.78319661541109,1.79911801376297,180056.420713866,0.0,1.0
1993-09-15,27.25,28.0,26.37,28.0,109600,1.73543242035543,1.78319661541109,1.6793890981568,1.78319661541109,1720954.36559167,0.0,1.0
1993-09-16,27.13,27.63,27.13,27.5,56467,1.72779014914653,1.7596329458503,1.72779014914653,1.75135381870732,886652.647462269,0.0,1.0
1993-09-17,27.63,28.0,27.37,27.5,40800,1.7596329458503,1.78319661541109,1.74307469156434,1.75135381870732,640647.245585219,0.0,1.0
1993-09-20,27.75,28.0,27.25,28.0,40467,1.7672752170592,1.78319661541109,1.73543242035543,1.78319661541109,635418.433507283,0.0,1.0
1993-09-21,28.62,28.62,27.87,28.0,12000,1.82268168332376,1.82268168332376,1.77491748826811,1.78319661541109,188425.660466241,0.0,1.0
1993-09-22,29.0,29.0,28.5,28.75,43000,1.84688220881863,1.84688220881863,1.81503941211486,1.83096081046674,675191.95000403,0.0,1.0
1993-09-23,29.0,29.0,28.62,29.0,47200,1.84688220881863,1.84688220881863,1.82268168332376,1.84688220881863,741140.931167214,0.0,1.0
1993-09-24,29.75,29.88,28.88,29.38,53667,1.89464640387428,1.90292553101726,1.83923993760972,1.87108273431349,842686.660020147,0.0,1.0
1993-09-27,29.25,29.75,29.12,29.5,14400,1.86280360717051,1.89464640387428,1.85452448002753,1.8787250055224,226110.79255949,0.0,1.0
1993-09-28,29.38,29.38,29.12,29.25,32667,1.87108273431349,1.87108273431349,1.85452448002753,1.86280360717051,512941.754204225,0.0,1.0
1993-09-29,29.25,29.38,29.0,29.38,54400,1.86280360717051,1.87108273431349,1.84688220881863,1.87108273431349,854196.32744696,0.0,1.0
1993-09-30,30.0,30.0,29.12,29.38,25000,1.91056780222617,1.91056780222617,1.85452448002753,1.87108273431349,392553.459304668,0.0,1.0
1993-10-01,29.62,30.63,29.38,30.25,20800,1.8863672767313,1.95068972607291,1.87108273431349,1.92648920057805,326604.478141485,0.0,1.0
1993-10-04,29.38,29.88,29.25,29.75,14667,1.87108273431349,1.90292553101726,1.86280360717051,1.89464640387428,230303.263504863,0.0,1.0
1993-10-05,29.12,29.38,29.0,29.38,3400,1.85452448002753,1.87108273431349,1.84688220881863,1.87108273431349,53387.270465435,0.0,1.0
1993-10-06,28.88,29.0,28.75,29.0,6067,1.83923993760972,1.84688220881863,1.83096081046674,1.84688220881863,95264.8735040572,0.0,1.0
1993-10-07,28.75,29.0,28.38,28.75,10000,1.83096081046674,1.84688220881863,1.80739714090595,1.83096081046674,157021.383721868,0.0,1.0
1993-10-08,28.25,29.0,28.25,29.0,35400,1.79911801376297,1.84688220881863,1.79911801376297,1.84688220881863,555855.698375412,0.0,1.0
1993-10-11,27.87,28.5,27.5,28.0,21000,1.77491748826811,1.81503941211486,1.75135381870732,1.78319661541109,329744.905815922,0.0,1.0
1993-10-12,27.5,28.0,27.5,27.75,29067,1.75135381870732,1.78319661541109,1.75135381870732,1.7672752170592,456414.056064352,0.0,1.0
1993-10-13,28.5,28.5,27.5,27.5,15267,1.81503941211486,1.81503941211486,1.75135381870732,1.75135381870732,239724.546528175,0.0,1.0
1993-10-14,29.62,29.88,28.38,28.5,30000,1.8863672767313,1.90292553101726,1.80739714090595,1.81503941211486,471064.151165603,0.0,1.0
1993-10-15,29.0,29.88,29.0,29.5,36600,1.84688220881863,1.90292553101726,1.84688220881863,1.8787250055224,574698.264422034,0.0,1.0
1993-10-18,28.0,28.75,28.0,28.75,19600,1.78319661541109,1.83096081046674,1.78319661541109,1.83096081046674,307761.91209486,0.0,1.0
1993-10-19,28.12,28.25,28.0,28.0,23467,1.79083888661999,1.79911801376297,1.78319661541109,1.78319661541109,368482.081180107,0.0,1.0
1993-10-20,28.88,29.0,28.38,28.62,21667,1.83923993760972,1.84688220881863,1.80739714090595,1.82268168332376,340218.232110171,0.0,1.0
1993-10-21,28.38,28.75,28.0,28.75,18400,1.80739714090595,1.83096081046674,1.78319661541109,1.83096081046674,288919.346048237,0.0,1.0
1993-10-22,28.0,28.25,28.0,28.12,24600,1.78319661541109,1.79911801376297,1.78319661541109,1.79083888661999,386272.603955794,0.0,1.0
1993-10-25,27.75,28.12,27.75,27.87,40800,1.77173320859773,1.7953563180457,1.77173320859773,1.77939475760788,639035.264737234,0.07,1.0
1993-10-26,27.75,28.12,27.5,28.0,44200,1.77173320859773,1.7953563180457,1.75577164815991,1.78769476903555,692288.203465337,0.0,1.0
1993-10-27,28.0,28.0,27.63,27.75,22600,1.78769476903555,1.78769476903555,1.76407165958758,1.77173320859773,353975.416251507,0.0,1.0
1993-10-28,27.63,27.87,27.5,27.87,9267,1.76407165958758,1.77939475760788,1.75577164815991,1.77939475760788,145145.583292155,0.0,1.0
1993-10-29,28.0,28.0,27.63,27.63,11400,1.78769476903555,1.78769476903555,1.76407165958758,1.76407165958758,178553.971029521,0.0,1.0
1993-11-01,27.5,27.87,27.5,27.75,8800,1.75577164815991,1.77939475760788,1.75577164815991,1.77173320859773,137831.135531561,0.0,1.0
1993-11-02,28.0,28.0,27.63,27.87,62200,1.78769476903555,1.78769476903555,1.76407165958758,1.77939475760788,974215.526143527,0.0,1.0
1993-11-03,27.87,28.0,27.63,28.0,19200,1.77939475760788,1.78769476903555,1.76407165958758,1.78769476903555,300722.477523405,0.0,1.0
1993-11-04,26.5,27.75,26.5,27.63,85467,1.69192540640864,1.77173320859773,1.69192540640864,1.76407165958758,1338637.91596317,0.0,1.0
1993-11-05,27.37,27.37,26.5,26.5,73800,1.74747163673225,1.74747163673225,1.69192540640864,1.69192540640864,1155902.02298058,0.0,1.0
1993-11-08,27.25,27.5,27.25,27.5,6000,1.7398100877221,1.75577164815991,1.7398100877221,1.75577164815991,93975.7742260636,0.0,1.0
1993-11-09,28.25,28.25,27.37,27.5,41067,1.80365632947337,1.80365632947337,1.74747163673225,1.75577164815991,643217.186690292,0.0,1.0
1993-11-10,28.62,28.88,28.5,28.5,25867,1.82727943892134,1.84387946177666,1.81961788991118,1.81961788991118,405145.225317598,0.0,1.0
1993-11-11,28.75,28.88,28.62,28.62,9067,1.835579450349,1.84387946177666,1.82727943892134,1.82727943892134,142013.05748462,0.0,1.0
1993-11-12,28.88,28.88,28.5,28.88,19467,1.84387946177666,1.84387946177666,1.81961788991118,1.84387946177666,304904.399476465,0.0,1.0
1993-11-15,29.0,29.38,28.88,28.88,7467,1.85154101078682,1.8758025826523,1.84387946177666,1.84387946177666,116952.851024336,0.0,1.0
1993-11-16,29.12,29.5,29.12,29.5,83667,1.85920255979697,1.88346413166245,1.85920255979697,1.88346413166245,1310445.18369535,0.0,1.0
1993-11-17,29.5,29.5,29.12,29.12,88200,1.88346413166245,1.88346413166245,1.85920255979697,1.85920255979697,1381443.88112314,0.0,1.0
1993-11-18,30.12,30.38,29.75,30.0,147067,1.92304880154824,1.93964882440357,1.89942569210027,1.91538725253809,2303455.86468409,0.0,1.0
1993-11-19,31.5,31.87,30.25,30.25,36067,2.01115661516499,2.03477972461296,1.9313488129759,1.9313488129759,564904.041501908,0.0,1.0
1993-11-22,31.13,31.5,30.25,31.5,52000,1.98753350571702,2.01115661516499,1.9313488129759,2.01115661516499,814456.709959221,0.0,1.0
1993-11-23,30.75,31.25,30.63,31.25,225867,1.96327193385154,1.99519505472717,1.95561038484139,1.99519505472717,3537671.03285306,0.0,1.0
1993-11-24,30.75,31.0,30.75,31.0,27600,1.96327193385154,1.97923349428936,1.96327193385154,1.97923349428936,432288.561439893,0.0,1.0
1993-11-26,31.0,31.0,31.0,31.0,15867,1.97923349428936,1.97923349428936,1.97923349428936,1.97923349428936,248518.934940825,0.0,1.0
1993-11-29,31.37,31.37,30.75,31.0,10867,2.00285660373733,2.00285660373733,1.96327193385154,1.97923349428936,170205.789752439,0.0,1.0
1993-11-30,31.37,31.63,31.0,31.63,53800,2.00285660373733,2.01945662659266,1.97923349428936,2.01945662659266,842649.442227038,0.0,1.0
1993-12-01,32.37,32.37,31.13,31.13,67467,2.0667028454886,2.0667028454886,1.98753350571702,1.98753350571702,1056710.59328497,0.0,1.0
1993-12-02,32.13,33.0,32.13,33.0,19800,2.05137974746829,2.1069259777919,2.05137974746829,2.1069259777919,310120.054946011,0.0,1.0
1993-12-03,32.88,32.88,32.37,32.37,4267,2.09926442878174,2.09926442878174,2.0667028454886,2.0667028454886,66832.4381037692,0.0,1.0
1993-12-06,33.0,33.38,32.88,32.88,49467,2.1069259777919,2.13118754965738,2.09926442878174,2.09926442878174,774783.270606782,0.0,1.0
1993-12-07,33.0,33.25,32.88,33.0,5800,2.1069259777919,2.12288753822971,2.09926442878174,2.1069259777919,90843.2484185282,0.0,1.0
1993-12-08,31.75,33.0,31.75,33.0,33067,2.02711817560281,2.1069259777919,2.02711817560281,2.1069259777919,517916.154388875,0.0,1.0
1993-12-09,31.75,32.0,31.5,31.75,44067,2.02711817560281,2.04307973604063,2.01115661516499,2.02711817560281,690205.073803326,0.0,1.0
1993-12-10,30.38,31.37,30.0,31.37,66600,1.93964882440357,2.00285660373733,1.91538725253809,2.00285660373733,1043131.09390931,0.0,1.0
1993-12-13,30.25,30.38,29.75,30.0,85200,1.9313488129759,1.93964882440357,1.89942569210027,1.91538725253809,1334455.99401011,0.0,1.0
1993-12-14,30.0,30.38,30.0,30.38,40267,1.91538725253809,1.93964882440357,1.91538725253809,1.93964882440357,630687.083460151,0.0,1.0
1993-12-15,30.5,30.75,30.38,30.38,57000,1.94731037341372,1.96327193385154,1.93964882440357,1.93964882440357,892769.855147607,0.0,1.0
1993-12-16,30.87,30.87,30.38,30.5,49867,1.97093348286169,1.97093348286169,1.93964882440357,1.94731037341372,781048.322221855,0.0,1.0
1993-12-17,31.25,31.25,30.87,31.13,48267,1.99519505472717,1.99519505472717,1.97093348286169,1.98753350571702,755988.115761572,0.0,1.0
1993-12-20,32.13,32.13,31.0,31.25,33867,2.05137974746829,2.05137974746829,1.97923349428936,1.99519505472717,530446.257619018,0.0,1.0
1993-12-21,32.0,32.37,31.87,32.25,15267,2.04307973604063,2.0667028454886,2.03477972461296,2.05904129647844,239121.357518219,0.0,1.0
1993-12-22,33.0,33.0,32.0,32.0,37800,2.1069259777919,2.1069259777919,2.04307973604063,2.04307973604063,592047.377624201,0.0,1.0
1993-12-23,33.12,33.12,33.0,33.0,6667,2.11458752680205,2.11458752680205,2.1069259777919,2.1069259777919,104422.747794194,0.0,1.0
1993-12-27,33.0,33.12,33.0,33.0,5200,2.1069259777919,2.11458752680205,2.1069259777919,2.1069259777919,81445.6709959218,0.0,1.0
1993-12-28,33.88,33.88,33.0,33.0,14067,2.16311067053301,2.16311067053301,2.1069259777919,2.1069259777919,220326.202673007,0.0,1.0
1993-12-29,34.25,34.25,33.88,34.0,11067,2.18673377998098,2.18673377998098,2.16311067053301,2.17077221954317,173338.315559975,0.0,1.0
1993-12-30,34.62,35.13,34.25,34.25,31600,2.21035688942895,2.2429184727221,2.18673377998098,2.18673377998098,494939.077590603,0.0,1.0
1993-12-31,35.75,35.75,35.0,35.0,49467,2.28250314260789,2.28250314260789,2.23461846129443,2.23461846129443,774783.270606782,0.0,1.0
1994-01-03,34.75,36.0,34.62,35.25,79200,2.21865690085662,2.2984647030457,2.21035688942895,2.25058002173225,1240480.21978404,0.0,1.0
1994-01-04,33.88,34.75,33.62,34.75,56467,2.16311067053301,2.21865690085662,2.14651064767768,2.21865690085662,884421.673870526,0.0,1.0
1994-01-05,34.0,34.5,33.5,33.62,24600,2.17077221954317,2.2026953404188,2.13884909866753,2.14651064767768,385300.674326861,0.0,1.0
1994-01-06,34.5,35.0,33.12,33.62,30067,2.2026953404188,2.23461846129443,2.11458752680205,2.14651064767768,470928.267275844,0.0,1.0
1994-01-07,33.38,34.75,33.12,34.5,18000,2.13118754965738,2.21865690085662,2.11458752680205,2.2026953404188,281927.322678191,0.0,1.0
1994-01-10,33.75,34.0,32.5,33.0,28267,2.15481065910535,2.17077221954317,2.07500285691626,2.1069259777919,442735.535008024,0.0,1.0
1994-01-11,33.75,34.0,33.5,34.0,17467,2.15481065910535,2.17077221954317,2.13884909866753,2.17077221954317,273579.141401109,0.0,1.0
1994-01-12,33.5,33.75,33.25,33.5,14400,2.13884909866753,2.15481065910535,2.12288753822971,2.13884909866753,225541.858142553,0.0,1.0
1994-01-13,33.12,33.25,31.63,33.25,73467,2.11458752680205,2.12288753822971,2.01945662659266,2.12288753822971,1150686.36751104,0.0,1.0
1994-01-14,35.0,35.13,33.5,33.5,120600,2.23461846129443,2.2429184727221,2.13884909866753,2.13884909866753,1888913.06194389,0.0,1.0
1994-01-17,35.5,35.5,35.13,35.25,58000,2.26654158217007,2.26654158217007,2.2429184727221,2.25058002173225,908432.484185284,0.0,1.0
1994-01-18,35.13,35.37,34.62,35.37,16600,2.2429184727221,2.2582415707424,2.21035688942895,2.2582415707424,259999.642025443,0.0,1.0
1994-01-19,34.75,35.25,34.0,35.13,71467,2.21865690085662,2.25058002173225,2.17077221954317,2.2429184727221,1119361.10943568,0.0,1.0
1994-01-20,34.5,35.0,34.12,35.0,96267,2.2026953404188,2.23461846129443,2.17843376855332,2.23461846129443,1507794.30957008,0.0,1.0
1994-01-21,34.0,34.38,34.0,34.25,91800,2.17077221954317,2.19503379140865,2.17077221954317,2.18673377998098,1437829.34565877,0.0,1.0
1994-01-24,33.75,34.25,33.5,33.75,14667,2.15481065910535,2.18673377998098,2.13884909866753,2.15481065910535,229723.780095613,0.0,1.0
1994-01-25,33.75,34.25,32.37,33.5,143467,2.15927989602794,2.19126922782094,2.07098934027924,2.14328523013143,2242419.45609137,0.07,1.0
1994-01-26,34.0,34.0,33.88,34.0,9067,2.17527456192444,2.17527456192444,2.16759712229412,2.17527456192444,141719.121528857,0.0,1.0
1994-01-27,34.62,34.88,34.5,34.62,40267,2.21494133334777,2.23157578588013,2.20726389371745,2.21494133334777,629381.699195154,0.0,1.0
1994-01-28,35.25,35.37,34.5,34.88,12400,2.25524789140696,2.26292533103728,2.20726389371745,2.23157578588013,193814.614200708,0.0,1.0
1994-01-31,35.13,35.5,34.75,35.5,34600,2.24757045177663,2.27124255730346,2.22325855961395,2.27124255730346,540805.294463268,0.0,1.0
1994-02-01,35.5,35.5,35.0,35.0,36667,2.27124255730346,2.27124255730346,2.23925322551045,2.23925322551045,573112.940233659,0.0,1.0
1994-02-02,36.0,36.0,35.0,35.13,25467,2.30323188909647,2.30323188909647,2.23925322551045,2.24757045177663,398054.579020115,0.0,1.0
1994-02-03,36.75,36.75,36.13,36.37,161467,2.35121588678598,2.35121588678598,2.31154911536265,2.32690399462329,2523763.25089885,0.0,1.0
1994-02-04,36.37,36.87,36.37,36.75,92200,2.32690399462329,2.3588933264163,2.32690399462329,2.35121588678598,1441105.4378472,0.0,1.0
1994-02-07,36.75,37.25,36.37,36.5,39867,2.35121588678598,2.38320521857898,2.32690399462329,2.33522122088947,623129.614866099,0.0,1.0
1994-02-08,37.5,37.5,36.75,36.75,26667,2.39919988447549,2.39919988447549,2.35121588678598,2.35121588678598,416810.83200728,0.0,1.0
1994-02-09,38.62,39.75,37.38,37.75,89200,2.47085598769182,2.54315187754401,2.39152244484516,2.41519455037199,1394214.80537929,0.0,1.0
1994-02-10,39.87,40.0,38.5,39.25,51267,2.55082931717434,2.55914654344052,2.4631785480615,2.51116254575101,801314.018244169,0.0,1.0
1994-02-11,38.75,39.87,38.12,39.87,34000,2.479173213958,2.55082931717434,2.43886665589881,2.55082931717434,531427.167969684,0.0,1.0
1994-02-14,36.75,38.88,36.75,38.5,27600,2.35121588678598,2.48749044022418,2.35121588678598,2.4631785480615,431393.818704801,0.0,1.0
1994-02-15,36.25,36.63,36.13,36.63,47800,2.31922655499297,2.34353844715565,2.31154911536265,2.34353844715565,747124.077322085,0.0,1.0
1994-02-16,36.25,36.5,35.75,36.5,44400,2.31922655499297,2.33522122088947,2.28723722319996,2.33522122088947,693981.360525116,0.0,1.0
1994-02-17,36.37,36.37,35.75,36.25,48400,2.32690399462329,2.32690399462329,2.28723722319996,2.31922655499297,756502.203815668,0.0,1.0
1994-02-18,35.5,36.37,35.5,36.37,26200,2.27124255730346,2.32690399462329,2.27124255730346,2.32690399462329,409511.523553109,0.0,1.0
1994-02-22,35.87,35.87,34.62,35.25,15400,2.29491466283028,2.29491466283028,2.21494133334777,2.25524789140696,240705.246668622,0.0,1.0
1994-02-23,36.5,36.63,36.13,36.13,48400,2.33522122088947,2.34353844715565,2.31154911536265,2.31154911536265,756502.203815668,0.0,1.0
1994-02-24,36.25,36.63,35.87,36.5,36000,2.31922655499297,2.34353844715565,2.29491466283028,2.33522122088947,562687.589614959,0.0,1.0
1994-02-25,37.38,38.0,37.0,37.0,344400,2.39152244484516,2.43118921626849,2.36721055268248,2.36721055268248,5383044.60731645,0.0,1.0
1994-02-28,36.75,37.5,36.63,37.5,18067,2.35121588678598,2.39919988447549,2.34353844715565,2.39919988447549,282391.018932596,0.0,1.0
1994-03-01,36.87,36.87,36.5,36.5,5800,2.3588933264163,2.3588933264163,2.33522122088947,2.33522122088947,90655.2227712989,0.0,1.0
1994-03-02,36.37,36.5,36.0,36.5,16800,2.32690399462329,2.33522122088947,2.30323188909647,2.33522122088947,262587.541820314,0.0,1.0
1994-03-03,36.37,36.63,36.0,36.5,64000,2.32690399462329,2.34353844715565,2.30323188909647,2.33522122088947,1000333.49264882,0.0,1.0
1994-03-04,36.37,36.37,35.87,36.37,25200,2.32690399462329,2.32690399462329,2.29491466283028,2.32690399462329,393881.312730472,0.0,1.0
1994-03-07,36.5,36.5,36.25,36.5,82867,2.33522122088947,2.33522122088947,2.31922655499297,2.33522122088947,1295228.68023952,0.0,1.0
1994-03-08,35.5,36.5,35.5,36.5,29400,2.27124255730346,2.33522122088947,2.27124255730346,2.33522122088947,459528.19818555,0.0,1.0
1994-03-09,35.87,35.87,35.13,35.25,30067,2.29491466283028,2.29491466283028,2.24757045177663,2.25524789140696,469953.54880425,0.0,1.0
1994-03-10,35.5,36.13,35.5,36.13,32067,2.27124255730346,2.31154911536265,2.27124255730346,2.31154911536265,501213.970449525,0.0,1.0
1994-03-11,35.87,35.87,35.13,35.5,12400,2.29491466283028,2.29491466283028,2.24757045177663,2.27124255730346,193814.614200709,0.0,1.0
1994-03-14,35.13,35.63,34.75,35.63,37000,2.24757045177663,2.27955978356964,2.22325855961395,2.27955978356964,578317.800437598,0.0,1.0
1994-03-15,36.25,36.37,35.25,35.25,54000,2.31922655499297,2.32690399462329,2.25524789140696,2.25524789140696,844031.384422439,0.0,1.0
1994-03-16,36.0,36.5,36.0,36.5,5467,2.30323188909647,2.33522122088947,2.30323188909647,2.33522122088947,85450.3625673605,0.0,1.0
1994-03-17,35.37,36.25,35.37,36.25,18867,2.26292533103728,2.31922655499297,2.26292533103728,2.31922655499297,294895.187590706,0.0,1.0
1994-03-18,35.25,35.25,34.75,34.88,10200,2.25524789140696,2.25524789140696,2.22325855961395,2.23157578588013,159428.150390905,0.0,1.0
1994-03-21,35.25,35.5,34.75,34.75,14800,2.25524789140696,2.27124255730346,2.22325855961395,2.22325855961395,231327.120175038,0.0,1.0
1994-03-22,35.5,35.5,35.13,35.25,10267,2.27124255730346,2.27124255730346,2.24757045177663,2.25524789140696,160475.374516022,0.0,1.0
1994-03-23,35.75,35.87,35.5,35.5,3000,2.28723722319996,2.29491466283028,2.27124255730346,2.27124255730346,46890.6324679133,0.0,1.0
1994-03-24,35.63,35.75,35.37,35.37,43800,2.27955978356964,2.28723722319996,2.26292533103728,2.26292533103728,684603.234031534,0.0,1.0
1994-03-25,35.63,35.75,35.5,35.75,4267,2.27955978356964,2.28723722319996,2.27124255730346,2.28723722319996,66694.1095801954,0.0,1.0
1994-03-28,35.37,35.75,35.13,35.5,24600,2.26292533103728,2.28723722319996,2.24757045177663,2.27124255730346,384503.186236889,0.0,1.0
1994-03-29,35.13,35.87,35.13,35.5,146067,2.24757045177663,2.29491466283028,2.24757045177663,2.27124255730346,2283058.00423023,0.0,1.0
1994-03-30,31.37,35.13,31.25,35.13,91800,2.00701067669323,2.24757045177663,1.9993332370629,2.24757045177663,1434853.35351814,0.0,1.0
1994-03-31,32.25,32.5,30.0,31.13,59667,2.06331190064892,2.07930656654542,1.91935990758039,1.99165579743258,932607.789154326,0.0,1.0
1994-04-04,32.62,33.25,32.0,32.0,53467,2.08698400617574,2.12729056423493,2.04731723475241,2.04731723475241,835700.482053974,0.0,1.0
1994-04-05,33.0,33.88,32.88,32.88,41467,2.11129589833843,2.16759712229412,2.10361845870811,2.10361845870811,648137.952182319,0.0,1.0
1994-04-06,33.25,33.5,33.12,33.12,15067,2.12729056423493,2.14328523013143,2.11897333796875,2.11897333796875,235500.386464683,0.0,1.0
1994-04-07,33.25,33.25,32.75,33.12,20200,2.12729056423493,2.12729056423493,2.09530123244192,2.11897333796875,315730.258617283,0.0,1.0
1994-04-08,32.37,33.0,32.0,33.0,28200,2.07098934027924,2.11129589833843,2.04731723475241,2.11129589833843,440771.945198385,0.0,1.0
1994-04-11,32.5,32.5,31.75,32.13,17800,2.07930656654542,2.07930656654542,2.03132256885591,2.0556344610186,278217.752642952,0.0,1.0
1994-04-12,32.37,32.75,31.75,32.62,21000,2.07098934027924,2.09530123244192,2.03132256885591,2.08698400617574,328234.427275393,0.0,1.0
1994-04-13,31.75,32.13,31.75,32.0,11667,2.03132256885591,2.0556344610186,2.03132256885591,2.04731723475241,182357.669667715,0.0,1.0
1994-04-14,32.25,32.25,31.5,31.5,10800,2.06331190064892,2.06331190064892,2.01532790295941,2.01532790295941,168806.276884488,0.0,1.0
1994-04-15,31.25,31.75,30.63,31.75,96867,1.9993332370629,2.03132256885591,1.95966646563958,2.03132256885591,1514051.63175646,0.0,1.0
1994-04-18,30.12,31.5,29.38,31.5,120067,1.92703734721071,2.01532790295941,1.87969313615706,2.01532790295941,1876672.52284165,0.0,1.0
1994-04-19,29.75,30.75,29.75,30.38,34000,1.90336524168389,1.9673439052699,1.90336524168389,1.94367179974307,531427.167969682,0.0,1.0
1994-04-20,28.0,29.62,28.0,29.62,97467,1.79140258040836,1.8950480154177,1.79140258040836,1.8950480154177,1523429.75825004,0.0,1.0
1994-04-21,29.38,29.38,27.5,28.0,55600,1.87969313615706,1.87969313615706,1.75941324861536,1.79140258040836,869039.72173866,0.0,1.0
1994-04-22,28.5,29.12,28.0,29.12,22600,1.82339191220137,1.8630586836247,1.79140258040836,1.8630586836247,353242.764591613,0.0,1.0
1994-04-25,28.12,28.38,27.87,27.87,100000,1.80483809976143,1.82152579200673,1.78879224183325,1.78879224183325,1558034.48540437,0.09,1.0
1994-04-26,28.12,28.12,27.87,27.87,8667,1.80483809976143,1.80483809976143,1.78879224183325,1.78879224183325,135034.848849997,0.0,1.0
1994-04-28,29.12,29.38,28.0,28.0,38067,1.86902153147414,1.88570922371944,1.7971360879559,1.7971360879559,593096.987558882,0.0,1.0
1994-04-29,29.38,29.38,29.12,29.25,38800,1.88570922371944,1.88570922371944,1.86902153147414,1.87736537759679,604517.380336897,0.0,1.0
1994-05-02,30.5,30.5,29.88,30.0,46800,1.95759466723768,1.95759466723768,1.9178009395758,1.92550295138132,729160.139169246,0.0,1.0
1994-05-03,31.25,31.25,30.0,30.25,36867,2.00573224102221,2.00573224102221,1.92550295138132,1.9415488093095,574400.57373403,0.0,1.0
1994-05-04,32.62,32.62,31.37,31.5,88800,2.09366354246862,2.09366354246862,2.01343425282774,2.02177809895039,1383534.62303909,0.0,1.0
1994-05-05,33.88,33.88,32.5,32.5,59667,2.17453466642664,2.17453466642664,2.0859615306631,2.0859615306631,929632.436406227,0.0,1.0
1994-05-06,34.5,34.5,32.62,33.62,18667,2.21432839408852,2.21432839408852,2.09366354246862,2.15784697418133,290838.297390434,0.0,1.0
1994-05-09,32.5,34.12,32.5,34.12,34867,2.0859615306631,2.18993869003769,2.0859615306631,2.18993869003769,543239.884025943,0.0,1.0
1994-05-10,30.25,32.5,30.25,32.5,17400,1.9415488093095,2.0859615306631,1.9415488093095,2.0859615306631,271098.000460361,0.0,1.0
1994-05-11,30.63,30.75,30.25,30.25,38667,1.96593851336033,1.97364052516585,1.9415488093095,1.9415488093095,602445.194471309,0.0,1.0
1994-05-12,30.75,30.75,30.38,30.38,47400,1.97364052516585,1.97364052516585,1.94989265543215,1.94989265543215,738508.346081675,0.0,1.0
1994-05-13,30.5,30.87,30.0,30.87,75000,1.95759466723768,1.98134253697138,1.92550295138132,1.98134253697138,1168525.86405328,0.0,1.0
1994-05-16,30.75,31.0,30.63,30.87,14800,1.97364052516585,1.98968638309403,1.96593851336033,1.98134253697138,230589.103839848,0.0,1.0
1994-05-17,30.25,30.5,30.12,30.5,3267,1.9415488093095,1.95759466723768,1.93320496318685,1.95759466723768,50900.9866381609,0.0,1.0
1994-05-18,30.87,30.87,29.88,30.38,15267,1.98134253697138,1.98134253697138,1.9178009395758,1.94989265543215,237865.124886686,0.0,1.0
1994-05-19,30.75,30.87,30.38,30.87,61800,1.97364052516585,1.98134253697138,1.94989265543215,1.98134253697138,962865.311979905,0.0,1.0
1994-05-20,29.88,30.75,29.88,30.75,22000,1.9178009395758,1.97364052516585,1.9178009395758,1.97364052516585,342767.586788961,0.0,1.0
1994-05-23,29.5,29.75,29.38,29.75,15067,1.89341123552497,1.90945709345314,1.88570922371944,1.90945709345314,234749.055915876,0.0,1.0
1994-05-24,28.5,29.88,28.38,29.75,39267,1.82922780381226,1.9178009395758,1.82152579200673,1.90945709345314,611793.401383734,0.0,1.0
1994-05-25,27.63,28.5,27.5,28.5,72667,1.7733882182222,1.82922780381226,1.76504437209954,1.82922780381226,1132176.91950879,0.0,1.0
1994-05-26,27.87,28.0,27.37,27.63,34200,1.78879224183325,1.7971360879559,1.75670052597689,1.7733882182222,532847.794008295,0.0,1.0
1994-05-27,27.87,28.0,27.5,28.0,37000,1.78879224183325,1.7971360879559,1.76504437209954,1.7971360879559,576472.759599618,0.0,1.0
1994-05-31,27.37,27.87,27.13,27.37,24000,1.75670052597689,1.78879224183325,1.74129650236584,1.75670052597689,373928.27649705,0.0,1.0
1994-06-01,28.0,28.0,27.25,27.25,23800,1.7971360879559,1.7971360879559,1.74899851417137,1.74899851417137,370812.207526241,0.0,1.0
1994-06-02,28.25,28.62,27.75,27.75,117667,1.81318194588408,1.83692981561778,1.78109023002772,1.78109023002772,1833292.43794076,0.0,1.0
1994-06-03,28.75,29.0,28.0,28.12,120667,1.84527366174043,1.86131951966861,1.7971360879559,1.80483809976143,1880033.4725029,0.0,1.0
1994-06-06,29.0,29.38,28.5,28.5,143800,1.86131951966861,1.88570922371944,1.82922780381226,1.82922780381226,2240453.59001149,0.0,1.0
1994-06-07,28.62,29.12,28.62,28.75,12267,1.83692981561778,1.86902153147414,1.83692981561778,1.84527366174043,191124.090324555,0.0,1.0
1994-06-08,28.5,28.88,28.25,28.5,97000,1.82922780381226,1.85361750786309,1.81318194588408,1.82922780381226,1511293.45084224,0.0,1.0
1994-06-09,27.87,28.5,27.87,28.5,126267,1.78879224183325,1.82922780381226,1.78879224183325,1.82922780381226,1967283.40368554,0.0,1.0
1994-06-10,28.0,28.12,27.75,28.0,153400,1.7971360879559,1.80483809976143,1.78109023002772,1.7971360879559,2390024.90061031,0.0,1.0
1994-06-13,28.0,28.0,27.63,27.63,8200,1.7971360879559,1.7971360879559,1.7733882182222,1.7733882182222,127758.827803159,0.0,1.0
1994-06-14,29.12,29.38,28.0,28.0,259200,1.86902153147414,1.88570922371944,1.7971360879559,1.7971360879559,4038425.38616813,0.0,1.0
1994-06-15,29.88,30.0,29.12,29.25,60867,1.9178009395758,1.92550295138132,1.86902153147414,1.87736537759679,948328.850231078,0.0,1.0
1994-06-16,30.0,30.0,29.88,29.88,40467,1.92550295138132,1.92550295138132,1.9178009395758,1.9178009395758,630489.815208588,0.0,1.0
1994-06-17,28.5,30.25,28.5,30.25,39267,1.82922780381226,1.9415488093095,1.82922780381226,1.9415488093095,611793.401383734,0.0,1.0
1994-06-20,27.13,28.25,27.13,28.25,82600,1.74129650236584,1.81318194588408,1.74129650236584,1.81318194588408,1286936.48494401,0.0,1.0
1994-06-21,26.87,27.37,26.87,27.37,99067,1.72460881012054,1.75670052597689,1.72460881012054,1.75670052597689,1543498.02365555,0.0,1.0
1994-06-22,26.25,27.0,26.25,26.87,27667,1.68481508245866,1.73295265624319,1.68481508245866,1.72460881012054,431061.401076827,0.0,1.0
1994-06-23,26.25,27.0,26.0,26.5,34867,1.68481508245866,1.73295265624319,1.66876922453048,1.70086094038683,543239.884025942,0.0,1.0
1994-06-24,26.25,26.63,26.13,26.25,44400,1.68481508245866,1.70920478650949,1.67711307065313,1.68481508245866,691767.31151954,0.0,1.0
1994-06-27,26.13,26.25,25.5,26.25,15667,1.67711307065313,1.68481508245866,1.63667750867412,1.68481508245866,244097.262828303,0.0,1.0
1994-06-28,26.0,26.13,25.88,26.0,55800,1.66876922453048,1.67711307065313,1.66106721272495,1.66876922453048,869383.24285564,0.0,1.0
1994-06-29,25.75,26.0,25.25,26.0,12667,1.6527233666023,1.66876922453048,1.62063165074595,1.66876922453048,197356.228266172,0.0,1.0
1994-06-30,25.5,25.62,25.0,25.62,59200,1.63667750867412,1.64437952047965,1.60458579281777,1.64437952047965,922356.415359391,0.0,1.0
1994-07-01,26.0,26.25,25.12,25.38,14200,1.66876922453048,1.68481508245866,1.61228780462329,1.6289754968686,221240.896927421,0.0,1.0
1994-07-05,26.13,26.25,26.0,26.25,11067,1.67711307065313,1.68481508245866,1.66876922453048,1.68481508245866,172427.676499702,0.0,1.0
1994-07-06,26.13,26.25,26.0,26.0,10467,1.67711307065313,1.68481508245866,1.66876922453048,1.66876922453048,163079.469587276,0.0,1.0
1994-07-07,26.13,26.25,25.88,26.25,30000,1.67711307065313,1.68481508245866,1.66106721272495,1.68481508245866,467410.345621312,0.0,1.0
1994-07-08,26.5,26.63,26.25,26.37,9600,1.70086094038683,1.70920478650949,1.68481508245866,1.69251709426418,149571.31059882,0.0,1.0
1994-07-11,26.37,26.5,26.25,26.37,135600,1.69251709426418,1.70086094038683,1.68481508245866,1.69251709426418,2112694.76220833,0.0,1.0
1994-07-12,26.13,26.63,26.13,26.63,21000,1.67711307065313,1.70920478650949,1.67711307065313,1.70920478650949,327187.241934919,0.0,1.0
1994-07-13,27.75,27.87,26.13,26.37,30400,1.78109023002772,1.78879224183325,1.67711307065313,1.69251709426418,473642.48356293,0.0,1.0
1994-07-14,28.62,29.12,27.75,27.75,44800,1.83692981561778,1.86902153147414,1.78109023002772,1.78109023002772,697999.44946116,0.0,1.0
1994-07-15,28.5,28.75,28.5,28.75,9600,1.82922780381226,1.84527366174043,1.82922780381226,1.84527366174043,149571.31059882,0.0,1.0
1994-07-18,28.88,29.0,28.62,28.75,8467,1.85361750786309,1.86131951966861,1.83692981561778,1.84527366174043,131918.779879188,0.0,1.0
1994-07-19,29.88,29.88,28.62,28.62,52600,1.9178009395758,1.9178009395758,1.83692981561778,1.83692981561778,819526.139322699,0.0,1.0
1994-07-20,29.0,29.88,29.0,29.62,11667,1.86131951966861,1.9178009395758,1.86131951966861,1.90111324733049,181775.883412128,0.0,1.0
1994-07-21,29.0,29.25,28.88,29.25,5667,1.86131951966861,1.87736537759679,1.85361750786309,1.87736537759679,88293.8142878659,0.0,1.0
1994-07-22,28.12,28.88,28.12,28.88,6600,1.80483809976143,1.85361750786309,1.80483809976143,1.85361750786309,102830.276036688,0.0,1.0
1994-07-25,27.13,28.0,27.13,28.0,11067,1.74707301121999,1.80309783686545,1.74707301121999,1.80309783686545,171857.562947719,0.09,1.0
1994-07-26,28.0,28.0,27.25,27.25,11067,1.80309783686545,1.80309783686545,1.75480057337798,1.75480057337798,171857.562947719,0.0,1.0
1994-07-27,27.63,28.12,27.63,28.0,6867,1.7792711868783,1.81082539902344,1.7792711868783,1.80309783686545,106636.476440046,0.0,1.0
1994-07-28,27.75,27.75,27.63,27.63,667,1.78699874903629,1.78699874903629,1.7792711868783,1.7792711868783,10357.7296906234,0.0,1.0
1994-07-29,28.0,28.0,27.87,28.0,16000,1.80309783686545,1.80309783686545,1.79472631119429,1.80309783686545,248461.281933993,0.0,1.0
1994-08-01,28.0,28.12,27.87,27.87,1267,1.80309783686545,1.81082539902344,1.79472631119429,1.79472631119429,19675.0277631481,0.0,1.0
1994-08-02,28.5,28.5,28.0,28.0,25867,1.83529601252376,1.83529601252376,1.80309783686545,1.80309783686545,401684.248736663,0.0,1.0
1994-08-03,28.0,28.25,28.0,28.25,6867,1.80309783686545,1.8191969246946,1.80309783686545,1.8191969246946,106636.476440046,0.0,1.0
1994-08-04,27.75,28.0,27.63,27.87,24067,1.78699874903629,1.80309783686545,1.7792711868783,1.79472631119429,373732.354519089,0.0,1.0
1994-08-05,27.63,27.87,27.37,27.37,21667,1.7792711868783,1.79472631119429,1.76252813553598,1.76252813553598,336463.162228989,0.0,1.0
1994-08-08,27.25,28.0,27.25,27.75,28267,1.75480057337798,1.80309783686545,1.75480057337798,1.78699874903629,438953.441026762,0.0,1.0
1994-08-09,27.63,27.63,27.37,27.5,17067,1.7792711868783,1.7792711868783,1.76252813553598,1.77089966120714,265030.543672966,0.0,1.0
1994-08-10,27.75,28.0,27.63,27.75,31800,1.78699874903629,1.80309783686545,1.7792711868783,1.78699874903629,493816.797843813,0.0,1.0
1994-08-11,27.5,28.0,27.5,27.75,28467,1.77089966120714,1.80309783686545,1.77089966120714,1.78699874903629,442059.207050936,0.0,1.0
1994-08-12,26.87,27.25,26.75,27.25,111400,1.73032995987766,1.75480057337798,1.72260239771967,1.75480057337798,1729911.67546543,0.0,1.0
1994-08-15,26.75,26.75,26.5,26.63,18267,1.72260239771967,1.72260239771967,1.70650330989051,1.71487483556167,283665.139818016,0.0,1.0
1994-08-16,26.0,26.63,25.5,26.5,25200,1.6743051342322,1.71487483556167,1.64210695857389,1.70650330989051,391326.51904604,0.0,1.0
1994-08-17,25.75,25.75,25.38,25.75,36867,1.65820604640305,1.65820604640305,1.6343793964159,1.65820604640305,572501.380066282,0.0,1.0
1994-08-18,26.0,26.0,25.38,25.5,124200,1.6743051342322,1.6743051342322,1.6343793964159,1.64210695857389,1928680.70101263,0.0,1.0
1994-08-19,25.12,25.75,24.88,25.75,9600,1.61763634507357,1.65820604640305,1.60218122075758,1.65820604640305,149076.769160396,0.0,1.0
1994-08-22,25.0,25.25,24.75,25.0,83667,1.60990878291558,1.62600787074473,1.59380969508642,1.60990878291558,1299250.62972321,0.0,1.0
1994-08-23,25.88,25.88,24.88,24.88,15600,1.66657757207421,1.66657757207421,1.60218122075758,1.60218122075758,242249.749885643,0.0,1.0
1994-08-24,25.5,25.88,24.75,25.62,234267,1.64210695857389,1.66657757207421,1.59380969508642,1.64983452073188,3637892.44592693,0.0,1.0
1994-08-25,26.0,26.25,25.62,25.62,29800,1.6743051342322,1.69040422206136,1.64983452073188,1.64983452073188,462759.137602064,0.0,1.0
1994-08-26,26.13,26.25,26.0,26.13,23067,1.68267665990336,1.69040422206136,1.6743051342322,1.68267665990336,358203.524398215,0.0,1.0
1994-08-29,27.25,27.5,26.0,26.25,29067,1.75480057337798,1.77089966120714,1.6743051342322,1.69040422206136,451376.505123462,0.0,1.0
1994-08-30,27.63,27.63,27.37,27.37,39600,1.7792711868783,1.7792711868783,1.76252813553598,1.76252813553598,614941.672786633,0.0,1.0
1994-08-31,27.5,27.63,27.37,27.63,12400,1.77089966120714,1.7792711868783,1.76252813553598,1.7792711868783,192557.493498845,0.0,1.0
1994-09-01,27.5,27.63,27.37,27.63,9067,1.77089966120714,1.7792711868783,1.76252813553598,1.7792711868783,140799.90270597,0.0,1.0
1994-09-02,27.75,27.75,27.5,27.5,6067,1.78699874903629,1.78699874903629,1.77089966120714,1.77089966120714,94213.4123433463,0.0,1.0
1994-09-06,28.0,28.0,27.5,27.75,33067,1.80309783686545,1.80309783686545,1.77089966120714,1.78699874903629,513491.82560696,0.0,1.0
1994-09-07,27.37,27.87,27.37,27.87,11067,1.76252813553598,1.79472631119429,1.76252813553598,1.79472631119429,171857.562947719,0.0,1.0
1994-09-08,27.5,27.75,27.37,27.63,10267,1.77089966120714,1.78699874903629,1.76252813553598,1.7792711868783,159434.498851019,0.0,1.0
1994-09-09,27.37,27.5,27.13,27.5,40467,1.76252813553598,1.77089966120714,1.74707301121999,1.77089966120714,628405.168501431,0.0,1.0
1994-09-12,27.25,27.5,27.25,27.5,148000,1.75480057337798,1.77089966120714,1.75480057337798,1.77089966120714,2298266.85788944,0.0,1.0
1994-09-13,27.25,27.25,27.13,27.13,1800,1.75480057337798,1.75480057337798,1.74707301121999,1.74707301121999,27951.8942175743,0.0,1.0
1994-09-14,27.0,27.13,27.0,27.13,4800,1.73870148554882,1.74707301121999,1.73870148554882,1.74707301121999,74538.3845801983,0.0,1.0
1994-09-15,27.5,27.5,27.0,27.0,18667,1.77089966120714,1.77089966120714,1.73870148554882,1.73870148554882,289876.671866366,0.0,1.0
1994-09-16,27.25,27.5,27.0,27.5,16000,1.75480057337798,1.77089966120714,1.73870148554882,1.77089966120714,248461.281933994,0.0,1.0
1994-09-19,27.13,27.25,26.87,27.0,5400,1.74707301121999,1.75480057337798,1.73032995987766,1.73870148554882,83855.6826527226,0.0,1.0
1994-09-20,26.75,27.25,26.75,27.25,9867,1.72260239771967,1.75480057337798,1.72260239771967,1.75480057337798,153222.96680267,0.0,1.0
1994-09-21,26.63,26.87,26.0,26.87,205867,1.71487483556167,1.73032995987766,1.6743051342322,1.73032995987766,3196873.6704941,0.0,1.0
1994-09-22,25.75,27.0,25.75,27.0,17667,1.65820604640305,1.73870148554882,1.65820604640305,1.73870148554882,274347.841745491,0.0,1.0
1994-09-23,25.25,25.75,25.25,25.75,7467,1.62600787074473,1.65820604640305,1.62600787074473,1.65820604640305,115953.774512571,0.0,1.0
1994-09-26,24.25,25.38,24.25,25.19,21400,1.56161151942811,1.6343793964159,1.56161151942811,1.62214408966574,332316.964586717,0.0,1.0
1994-09-27,24.75,24.75,24.38,24.38,4200,1.59380969508642,1.59380969508642,1.56998304509927,1.56998304509927,65221.0865076734,0.0,1.0
1994-09-28,24.25,24.88,24.25,24.88,45867,1.56161151942811,1.60218122075758,1.56161151942811,1.60218122075758,712260.851154156,0.0,1.0
1994-09-29,24.38,24.62,24.12,24.25,47067,1.56998304509927,1.58543816941526,1.55323999375695,1.56161151942811,730895.447299206,0.0,1.0
1994-09-30,25.0,25.0,23.75,24.12,134667,1.60990878291558,1.60990878291558,1.5294133437698,1.55323999375695,2091220.96588782,0.0,1.0
1994-10-03,24.5,25.12,24.5,25.12,12067,1.57771060725727,1.61763634507357,1.57771060725727,1.61763634507357,187386.393068593,0.0,1.0
1994-10-04,24.38,24.62,24.0,24.12,16467,1.56998304509927,1.58543816941526,1.54551243159896,1.55323999375695,255713.245600442,0.0,1.0
1994-10-05,23.88,24.75,23.62,24.62,23667,1.53778486944096,1.59380969508642,1.52104181809864,1.58543816941526,367520.822470739,0.0,1.0
1994-10-06,24.25,24.25,23.94,24.0,7467,1.56161151942811,1.56161151942811,1.54164865051996,1.54551243159896,115953.774512571,0.0,1.0
1994-10-07,24.25,24.62,24.25,24.25,9067,1.56161151942811,1.58543816941526,1.56161151942811,1.56161151942811,140799.90270597,0.0,1.0
1994-10-10,25.25,25.25,24.5,24.5,15400,1.62600787074473,1.62600787074473,1.57771060725727,1.57771060725727,239143.983861469,0.0,1.0
1994-10-11,26.37,26.63,25.38,25.38,29200,1.69813178421935,1.71487483556167,1.6343793964159,1.6343793964159,453441.839529539,0.0,1.0
1994-10-12,26.0,27.13,25.38,26.75,70800,1.6743051342322,1.74707301121999,1.6343793964159,1.72260239771967,1099441.17255792,0.0,1.0
1994-10-13,26.0,26.37,25.88,26.25,24267,1.6743051342322,1.69813178421935,1.66657757207421,1.69040422206136,376838.120543264,0.0,1.0
1994-10-14,26.0,26.25,25.88,25.88,6600,1.6743051342322,1.69040422206136,1.66657757207421,1.66657757207421,102490.278797772,0.0,1.0
1994-10-17,26.0,26.25,25.88,26.13,7600,1.6743051342322,1.69040422206136,1.66657757207421,1.68267665990336,118019.108918647,0.0,1.0
1994-10-18,25.62,26.0,25.62,26.0,3067,1.64983452073188,1.6743051342322,1.64983452073188,1.6743051342322,47626.9219807225,0.0,1.0
1994-10-19,25.75,26.0,25.38,25.88,5800,1.65820604640305,1.6743051342322,1.6343793964159,1.66657757207421,90067.2147010724,0.0,1.0
1994-10-20,25.62,25.75,25.5,25.62,16467,1.64983452073188,1.65820604640305,1.64210695857389,1.64983452073188,255713.245600443,0.0,1.0
1994-10-21,25.38,25.5,25.0,25.25,33667,1.6343793964159,1.64210695857389,1.60990878291558,1.62600787074473,522809.123679484,0.0,1.0
1994-10-24,25.12,25.62,25.0,25.38,13267,1.61763634507357,1.64983452073188,1.60990878291558,1.6343793964159,206020.989213644,0.0,1.0
1994-10-25,24.5,24.75,24.5,24.62,29467,1.58350627887576,1.59966450621123,1.58350627887576,1.59126222799679,455913.253790541,0.09,1.0
1994-10-26,24.5,24.62,24.5,24.5,36267,1.58350627887576,1.59126222799679,1.58350627887576,1.58350627887576,561122.81451188,0.0,1.0
1994-10-27,24.75,24.75,24.5,24.62,30067,1.59966450621123,1.59966450621123,1.58350627887576,1.59126222799679,465196.450324776,0.0,1.0
1994-10-28,24.38,24.75,24.25,24.75,29400,1.57575032975474,1.59966450621123,1.5673480515403,1.59966450621123,454876.63017755,0.0,1.0
1994-10-31,24.38,24.62,24.25,24.62,10267,1.57575032975474,1.59126222799679,1.5673480515403,1.59126222799679,158850.964694997,0.0,1.0
1994-11-01,24.25,24.5,24.25,24.5,11200,1.5673480515403,1.58350627887576,1.5673480515403,1.58350627887576,173286.335305733,0.0,1.0
1994-11-02,24.25,24.38,24.25,24.25,14067,1.5673480515403,1.57575032975474,1.5673480515403,1.5673480515403,217644.542745156,0.0,1.0
1994-11-03,24.88,25.0,24.38,24.38,48600,1.60806678442567,1.6158227335467,1.57575032975474,1.57575032975474,751938.919273095,0.0,1.0
1994-11-04,24.75,25.0,24.75,25.0,16867,1.59966450621123,1.6158227335467,1.59966450621123,1.6158227335467,260966.12657159,0.0,1.0
1994-11-07,24.69,25.12,24.62,24.75,44067,1.59578653165072,1.62357868266772,1.59126222799679,1.59966450621123,681804.369456942,0.0,1.0
1994-11-08,24.75,24.88,24.5,24.75,21267,1.59966450621123,1.60806678442567,1.58350627887576,1.59966450621123,329042.901155985,0.0,1.0
1994-11-09,25.25,25.25,24.88,24.88,19867,1.63198096088216,1.63198096088216,1.60806678442567,1.60806678442567,307382.109242769,0.0,1.0
1994-11-10,25.0,25.25,25.0,25.25,7467,1.6158227335467,1.63198096088216,1.6158227335467,1.63198096088216,115529.380868563,0.0,1.0
1994-11-11,25.25,25.25,25.12,25.12,17800,1.63198096088216,1.63198096088216,1.62357868266772,1.62357868266772,275401.497182327,0.0,1.0
1994-11-14,25.0,25.5,25.0,25.12,53667,1.6158227335467,1.64813918821763,1.6158227335467,1.62357868266772,830335.514004713,0.0,1.0
1994-11-15,25.62,25.62,25.0,25.5,103000,1.65589513733866,1.65589513733866,1.6158227335467,1.64813918821763,1593615.4050438,0.0,1.0
1994-11-16,25.25,25.5,25.25,25.5,132267,1.63198096088216,1.64813918821763,1.63198096088216,1.64813918821763,2046434.2599896,0.0,1.0
1994-11-17,25.12,25.25,25.0,25.25,38667,1.62357868266772,1.63198096088216,1.6158227335467,1.63198096088216,598255.600648822,0.0,1.0
1994-11-18,24.75,25.0,24.75,24.88,21867,1.59966450621123,1.6158227335467,1.59966450621123,1.60806678442567,338326.097690221,0.0,1.0
1994-11-21,24.38,24.88,24.38,24.88,36267,1.57575032975474,1.60806678442567,1.57575032975474,1.60806678442567,561122.814511878,0.0,1.0
1994-11-22,24.5,24.62,24.5,24.5,35800,1.58350627887576,1.59126222799679,1.58350627887576,1.58350627887576,553897.3932094,0.0,1.0
1994-11-23,24.0,24.25,24.0,24.12,24400,1.55118982420483,1.5673480515403,1.55118982420483,1.55894577332585,377516.659058919,0.0,1.0
1994-11-25,24.25,24.25,24.0,24.0,1600,1.5673480515403,1.5673480515403,1.55118982420483,1.55118982420483,24755.1907579619,0.0,1.0
1994-11-28,24.0,24.44,23.88,24.0,48600,1.55118982420483,1.57962830431525,1.54343387508381,1.55118982420483,751938.919273094,0.0,1.0
1994-11-29,22.75,24.0,22.5,24.0,126000,1.47039868752749,1.55118982420483,1.45424046019203,1.55118982420483,1949471.27218951,0.0,1.0
1994-11-30,22.5,23.0,22.5,22.5,78400,1.45424046019203,1.48655691486296,1.45424046019203,1.45424046019203,1213004.34714013,0.0,1.0
1994-12-01,22.75,22.87,22.5,22.75,18867,1.47039868752749,1.47815463664852,1.45424046019203,1.47039868752749,291910.115019043,0.0,1.0
1994-12-02,21.75,22.63,21.12,22.63,67467,1.40576577818563,1.46264273840647,1.36504704530025,1.46264273840647,1043849.03429213,0.0,1.0
1994-12-05,22.13,22.13,21.75,21.87,133200,1.43032628373554,1.43032628373554,1.40576577818563,1.41352172730665,2060869.63060033,0.0,1.0
1994-12-06,22.0,22.13,21.87,22.13,61867,1.42192400552109,1.43032628373554,1.41352172730665,1.43032628373554,957205.866639272,0.0,1.0
1994-12-07,22.0,22.0,21.5,22.0,55267,1.42192400552109,1.42192400552109,1.38960755085016,1.42192400552109,855090.704762679,0.0,1.0
1994-12-08,22.0,22.13,22.0,22.0,43267,1.42192400552109,1.43032628373554,1.42192400552109,1.42192400552109,669426.774077964,0.0,1.0
1994-12-09,21.75,22.13,21.75,22.13,39000,1.40576577818563,1.43032628373554,1.40576577818563,1.43032628373554,603407.774725321,0.0,1.0
1994-12-12,21.63,21.87,21.5,21.87,12400,1.3980098290646,1.41352172730665,1.38960755085016,1.41352172730665,191852.728374205,0.0,1.0
1994-12-13,21.5,21.87,21.38,21.63,7867,1.38960755085016,1.41352172730665,1.38185160172914,1.3980098290646,121718.178558054,0.0,1.0
1994-12-14,21.87,21.87,21.5,21.5,44800,1.41352172730665,1.41352172730665,1.38960755085016,1.38960755085016,693145.341222935,0.0,1.0
1994-12-15,22.13,22.25,22.0,22.0,36267,1.43032628373554,1.43808223285656,1.42192400552109,1.42192400552109,561122.814511877,0.0,1.0
1994-12-16,22.25,22.37,22.13,22.37,18000,1.43808223285656,1.44583818197758,1.43032628373554,1.44583818197758,278495.896027072,0.0,1.0
1994-12-19,22.25,22.87,22.25,22.63,34267,1.43808223285656,1.47815463664852,1.43808223285656,1.46264273840647,530178.826064426,0.0,1.0
1994-12-20,22.13,22.37,22.13,22.37,7800,1.43032628373554,1.44583818197758,1.43032628373554,1.44583818197758,120681.554945064,0.0,1.0
1994-12-21,22.0,22.63,22.0,22.25,201400,1.42192400552109,1.46264273840647,1.42192400552109,1.43808223285656,3116059.63665847,0.0,1.0
1994-12-22,21.87,22.13,21.87,22.0,206800,1.41352172730665,1.43032628373554,1.41352172730665,1.42192400552109,3199608.40546658,0.0,1.0
1994-12-23,22.25,22.25,22.0,22.0,69067,1.43808223285656,1.43808223285656,1.42192400552109,1.42192400552109,1068604.2250501,0.0,1.0
1994-12-27,22.63,22.75,22.37,22.37,9400,1.46264273840647,1.47039868752749,1.44583818197758,1.44583818197758,145436.745703026,0.0,1.0
1994-12-28,22.37,22.75,22.25,22.75,81267,1.44583818197758,1.47039868752749,1.43808223285656,1.47039868752749,1257362.55457956,0.0,1.0
1994-12-29,22.25,22.5,22.25,22.5,65667,1.43808223285656,1.45424046019203,1.43808223285656,1.45424046019203,1015999.44468943,0.0,1.0
1994-12-30,24.5,24.5,22.25,22.37,65200,1.58350627887576,1.58350627887576,1.43808223285656,1.44583818197758,1008774.02338695,0.0,1.0
1995-01-03,24.5,24.5,24.12,24.5,44400,1.58350627887576,1.58350627887576,1.55894577332585,1.58350627887576,686956.543533445,0.0,1.0
1995-01-04,24.25,24.62,24.25,24.5,108067,1.5673480515403,1.59126222799679,1.5673480515403,1.58350627887576,1672011.99977542,0.0,1.0
1995-01-05,24.38,24.38,23.88,24.0,188667,1.57575032975474,1.57575032975474,1.54343387508381,1.55118982420483,2919054.73420775,0.0,1.0
1995-01-06,24.38,24.88,24.38,24.38,296200,1.57575032975474,1.60806678442567,1.57575032975474,1.57575032975474,4582804.6890677,0.0,1.0
1995-01-09,24.12,24.38,24.0,24.25,39600,1.55894577332585,1.57575032975474,1.55118982420483,1.5673480515403,612690.97125956,0.0,1.0
1995-01-10,24.0,24.38,24.0,24.25,36600,1.55118982420483,1.57575032975474,1.55118982420483,1.5673480515403,566274.988588379,0.0,1.0
1995-01-11,23.13,23.88,23.13,23.88,25267,1.4949591930774,1.54343387508381,1.4949591930774,1.54343387508381,390930.878050891,0.0,1.0
1995-01-12,23.37,23.37,23.13,23.13,39600,1.51047109131945,1.51047109131945,1.4949591930774,1.4949591930774,612690.971259559,0.0,1.0
1995-01-13,23.25,23.37,23.0,23.37,18267,1.50271514219843,1.51047109131945,1.48655691486296,1.51047109131945,282626.918484806,0.0,1.0
1995-01-16,23.62,23.75,23.37,23.5,17400,1.52662931865492,1.53503159686936,1.51047109131945,1.5188733695339,269212.699492836,0.0,1.0
1995-01-17,24.25,24.25,23.88,24.0,19467,1.5673480515403,1.5673480515403,1.54343387508381,1.55118982420483,301193.311553277,0.0,1.0
1995-01-18,24.0,24.25,23.88,24.25,23467,1.55118982420483,1.5673480515403,1.54343387508381,1.5673480515403,363081.288448183,0.0,1.0
1995-01-19,23.88,24.0,23.88,23.88,22200,1.54343387508381,1.55118982420483,1.54343387508381,1.54343387508381,343478.271766721,0.0,1.0
1995-01-20,23.5,24.0,23.5,24.0,9000,1.5188733695339,1.55118982420483,1.5188733695339,1.55118982420483,139247.948013535,0.0,1.0
1995-01-23,23.37,23.5,23.37,23.37,6867,1.51047109131945,1.5188733695339,1.51047109131945,1.51047109131945,106246.184334328,0.0,1.0
1995-01-24,23.13,23.37,23.13,23.37,17067,1.4949591930774,1.51047109131945,1.4949591930774,1.51047109131945,264060.525416336,0.0,1.0
1995-01-25,23.0,23.0,22.87,22.87,17200,1.49237387670373,1.49237387670373,1.48393872000932,1.48393872000932,265081.027063928,0.09,1.0
1995-01-26,22.75,22.87,22.5,22.75,54867,1.47615242152217,1.48393872000932,1.4599309663406,1.47615242152217,845593.064646308,0.0,1.0
1995-01-27,22.5,22.63,22.5,22.63,82800,1.4599309663406,1.46836612303502,1.4599309663406,1.46836612303502,1276087.73493566,0.0,1.0
1995-01-30,22.13,22.5,22.13,22.5,46000,1.43592321267189,1.4599309663406,1.43592321267189,1.4599309663406,708937.630519808,0.0,1.0
1995-01-31,22.0,22.25,22.0,22.13,27267,1.42748805597748,1.44370951115904,1.42748805597748,1.43592321267189,420230.486334425,0.0,1.0
1995-02-01,21.63,22.0,21.5,22.0,175867,1.40348030230877,1.42748805597748,1.39504514561436,1.42748805597748,2710407.2666658,0.0,1.0
1995-02-02,21.75,21.87,21.75,21.75,20067,1.41126660079592,1.41905289928307,1.41126660079592,1.41126660079592,309266.335470455,0.0,1.0
1995-02-03,22.25,22.25,21.87,21.87,82467,1.44370951115904,1.44370951115904,1.41905289928307,1.41905289928307,1270955.6429582,0.0,1.0
1995-02-06,21.87,22.13,21.87,22.0,27000,1.41905289928307,1.43592321267189,1.41905289928307,1.42748805597748,416115.565739886,0.0,1.0
1995-02-07,22.0,22.0,22.0,22.0,20200,1.42748805597748,1.42748805597748,1.42748805597748,1.42748805597748,311316.089923915,0.0,1.0
1995-02-08,21.87,22.0,21.87,22.0,33667,1.41905289928307,1.42748805597748,1.41905289928307,1.42748805597748,518865.287102398,0.0,1.0
1995-02-09,22.0,22.25,22.0,22.0,94000,1.42748805597748,1.44370951115904,1.42748805597748,1.42748805597748,1448698.63627961,0.0,1.0
1995-02-10,22.13,22.13,22.0,22.13,7000,1.43592321267189,1.43592321267189,1.42748805597748,1.43592321267189,107881.813339971,0.0,1.0
1995-02-13,22.13,22.13,22.0,22.13,56667,1.43592321267189,1.43592321267189,1.42748805597748,1.43592321267189,873334.102362303,0.0,1.0
1995-02-14,21.87,22.0,21.87,22.0,30867,1.41905289928307,1.42748805597748,1.41905289928307,1.42748805597748,475712.56176641,0.0,1.0
1995-02-15,22.25,22.25,21.87,21.87,436267,1.44370951115904,1.44370951115904,1.41905289928307,1.41905289928307,6723610.72291272,0.0,1.0
1995-02-16,22.5,22.63,22.13,22.37,40200,1.4599309663406,1.46836612303502,1.43592321267189,1.45149580964619,619549.842323833,0.0,1.0
1995-02-17,22.63,22.75,22.37,22.37,30867,1.46836612303502,1.47615242152217,1.45149580964619,1.45149580964619,475712.561766409,0.0,1.0
1995-02-21,22.63,22.87,22.63,22.75,21600,1.46836612303502,1.48393872000932,1.46836612303502,1.47615242152217,332892.452591909,0.0,1.0
1995-02-22,22.25,22.75,22.25,22.75,58867,1.44370951115904,1.47615242152217,1.44370951115904,1.47615242152217,907239.815126294,0.0,1.0
1995-02-23,22.37,22.5,22.25,22.25,27267,1.45149580964619,1.4599309663406,1.44370951115904,1.44370951115904,420230.486334426,0.0,1.0
1995-02-24,22.13,22.25,22.13,22.25,43467,1.43592321267189,1.44370951115904,1.43592321267189,1.44370951115904,669899.825778359,0.0,1.0
1995-02-27,22.0,22.25,22.0,22.25,114067,1.42748805597748,1.44370951115904,1.42748805597748,1.44370951115904,1757964.97175006,0.0,1.0
1995-02-28,21.87,22.13,21.63,22.13,60600,1.41905289928307,1.43592321267189,1.40348030230877,1.43592321267189,933948.269771744,0.0,1.0
1995-03-01,21.63,21.87,21.63,21.87,35667,1.40348030230877,1.41905289928307,1.40348030230877,1.41905289928307,549688.662342389,0.0,1.0
1995-03-02,21.0,21.5,21.0,21.5,409867,1.36260223525123,1.39504514561436,1.36260223525123,1.39504514561436,6316742.16974482,0.0,1.0
1995-03-03,20.88,21.38,20.88,21.25,63867,1.35481593676408,1.38725884712721,1.35481593676408,1.37882369043279,984298.253226273,0.0,1.0
1995-03-06,20.88,21.0,20.75,21.0,58800,1.35481593676408,1.36260223525123,1.34638078006967,1.36260223525123,906207.232055754,0.0,1.0
1995-03-07,20.88,21.0,20.75,20.75,107400,1.35481593676408,1.36260223525123,1.34638078006967,1.34638078006967,1655215.25038755,0.0,1.0
1995-03-08,20.75,20.88,20.75,20.75,55800,1.34638078006967,1.35481593676408,1.34638078006967,1.34638078006967,859972.169195765,0.0,1.0
1995-03-09,20.5,20.75,20.5,20.75,36267,1.33015932488811,1.34638078006967,1.33015932488811,1.34638078006967,558935.674914386,0.0,1.0
1995-03-10,19.38,20.5,19.12,20.5,267267,1.25748720567471,1.33015932488811,1.24061689228588,1.33015932488811,4119035.51513341,0.0,1.0
1995-03-13,19.88,20.0,19.38,19.5,247867,1.28993011603783,1.29771641452498,1.25748720567471,1.26527350416186,3820048.7753055,0.0,1.0
1995-03-14,20.62,20.62,20.0,20.0,72267,1.33794562337526,1.33794562337526,1.29771641452498,1.29771641452498,1113756.42923423,0.0,1.0
1995-03-15,20.75,20.75,20.38,20.62,20467,1.34638078006967,1.34638078006967,1.32237302640096,1.33794562337526,315431.010518454,0.0,1.0
1995-03-16,20.62,20.88,20.62,20.88,20467,1.33794562337526,1.35481593676408,1.33794562337526,1.35481593676408,315431.010518453,0.0,1.0
1995-03-17,20.12,20.38,19.88,20.38,103600,1.30550271301213,1.32237302640096,1.28993011603783,1.32237302640096,1596650.83743157,0.0,1.0
1995-03-20,20.38,20.38,19.88,20.0,36667,1.32237302640096,1.32237302640096,1.28993011603783,1.29771641452498,565100.349962384,0.0,1.0
1995-03-21,19.88,20.38,19.88,20.38,157467,1.28993011603783,1.32237302640096,1.28993011603783,1.32237302640096,2426832.21445788,0.0,1.0
1995-03-22,20.25,20.25,20.0,20.0,103467,1.31393786970654,1.31393786970654,1.29771641452498,1.29771641452498,1594601.08297811,0.0,1.0
1995-03-23,20.5,20.75,20.38,20.38,64200,1.33015932488811,1.34638078006967,1.32237302640096,1.32237302640096,989430.345203728,0.0,1.0
1995-03-24,20.62,20.88,20.62,20.62,47067,1.33794562337526,1.35481593676408,1.33794562337526,1.33794562337526,725381.90121034,0.0,1.0
1995-03-27,20.88,21.0,20.75,20.88,16467,1.35481593676408,1.36260223525123,1.34638078006967,1.35481593676408,253784.260038471,0.0,1.0
1995-03-28,21.38,21.38,20.88,20.88,13600,1.38725884712721,1.38725884712721,1.35481593676408,1.35481593676408,209598.951631942,0.0,1.0
1995-03-29,21.63,21.63,21.38,21.5,15867,1.40348030230877,1.40348030230877,1.38725884712721,1.39504514561436,244537.247466473,0.0,1.0
1995-03-30,22.5,22.5,22.0,22.0,28000,1.4599309663406,1.4599309663406,1.42748805597748,1.42748805597748,431527.253359884,0.0,1.0
1995-03-31,22.5,22.87,22.37,22.63,29400,1.4599309663406,1.48393872000932,1.45149580964619,1.46836612303502,453103.616027878,0.0,1.0
1995-04-03,22.13,22.5,21.87,22.37,35667,1.43592321267189,1.4599309663406,1.41905289928307,1.45149580964619,549688.662342391,0.0,1.0
1995-04-04,22.87,22.87,22.13,22.13,54667,1.48393872000932,1.48393872000932,1.43592321267189,1.43592321267189,842510.727122309,0.0,1.0
1995-04-05,23.13,23.37,22.75,22.87,26467,1.50080903339814,1.51638163037244,1.47615242152217,1.48393872000932,407901.136238429,0.0,1.0
1995-04-06,23.75,24.0,23.37,23.37,38067,1.54103824224842,1.55725969742998,1.51638163037244,1.51638163037244,586676.712630379,0.0,1.0
1995-04-07,23.88,24.12,23.75,24.0,25267,1.54947339894283,1.56504599591713,1.54103824224842,1.55725969742998,389407.111094433,0.0,1.0
1995-04-10,23.37,24.0,23.37,24.0,22200,1.51638163037244,1.55725969742998,1.51638163037244,1.55725969742998,342139.465163907,0.0,1.0
1995-04-11,23.0,23.25,23.0,23.25,54067,1.49237387670373,1.50859533188529,1.49237387670373,1.50859533188529,833263.714550312,0.0,1.0
1995-04-12,23.0,23.13,22.87,23.0,54267,1.49237387670373,1.50080903339814,1.48393872000932,1.49237387670373,836346.052074312,0.0,1.0
1995-04-13,23.62,23.62,23.0,23.0,61267,1.532603085554,1.532603085554,1.49237387670373,1.49237387670373,944227.865414285,0.0,1.0
1995-04-17,24.5,24.62,23.88,23.88,35667,1.5897026077931,1.59748890628025,1.54947339894283,1.54947339894283,549688.662342391,0.0,1.0
1995-04-18,24.88,24.88,24.5,24.62,15000,1.61435921966908,1.61435921966908,1.5897026077931,1.59748890628025,231175.314299937,0.0,1.0
1995-04-19,24.75,24.88,24.5,24.88,18000,1.60592406297467,1.61435921966908,1.5897026077931,1.61435921966908,277410.377159924,0.0,1.0
1995-04-20,24.5,24.88,24.5,24.88,4467,1.5897026077931,1.61435921966908,1.5897026077931,1.61435921966908,68844.0085985214,0.0,1.0
1995-04-21,24.38,24.62,24.12,24.62,21000,1.58191630930595,1.59748890628025,1.56504599591713,1.59748890628025,323645.440019912,0.0,1.0
1995-04-24,24.12,24.62,24.0,24.12,73867,1.57153457798975,1.60411199461475,1.56371599799975,1.57153457798975,1133714.81923042,0.1,1.0
1995-04-25,24.12,24.25,24.0,24.0,69667,1.57153457798975,1.58000470631225,1.56371599799975,1.56371599799975,1069252.98592505,0.0,1.0
1995-04-26,24.12,24.38,24.0,24.38,257400,1.57153457798975,1.58847483463475,1.56371599799975,1.58847483463475,3950589.49828624,0.0,1.0
1995-04-27,24.0,24.12,23.88,24.12,6667,1.56371599799975,1.57153457798975,1.55589741800976,1.57153457798975,102325.4863445,0.0,1.0
1995-04-28,23.88,24.0,23.5,23.88,28000,1.55589741800976,1.56371599799975,1.53113858137476,1.55589741800976,429745.55536913,0.0,1.0
1995-05-01,23.5,23.75,23.0,23.0,18667,1.53113858137476,1.54742728968726,1.49856116474976,1.49856116474976,286502.15293127,0.0,1.0
1995-05-02,23.25,23.5,23.13,23.5,17800,1.51484987306226,1.53113858137476,1.50703129307226,1.53113858137476,273195.388770377,0.0,1.0
1995-05-03,23.13,23.25,23.0,23.0,49000,1.50703129307226,1.51484987306226,1.49856116474976,1.49856116474976,752054.721895981,0.0,1.0
1995-05-04,23.0,23.25,23.0,23.0,36400,1.49856116474976,1.51484987306226,1.49856116474976,1.49856116474976,558669.221979873,0.0,1.0
1995-05-05,23.0,23.25,22.75,22.75,320067,1.49856116474976,1.51484987306226,1.48227245643727,1.48227245643727,4912406.09536901,0.0,1.0
1995-05-08,23.0,23.13,22.87,23.13,12867,1.49856116474976,1.50703129307226,1.49009103642727,1.50703129307226,197483.430747665,0.0,1.0
1995-05-09,22.87,23.0,22.87,23.0,9600,1.49009103642727,1.49856116474976,1.49009103642727,1.49856116474976,147341.333269416,0.0,1.0
1995-05-10,22.87,23.13,22.87,23.13,51867,1.49009103642727,1.50703129307226,1.49009103642727,1.50703129307226,796057.597154667,0.0,1.0
1995-05-11,22.87,22.87,22.5,22.75,49200,1.49009103642727,1.49009103642727,1.46598374812477,1.48227245643727,755124.333005757,0.0,1.0
1995-05-12,23.62,23.75,23.0,23.0,15600,1.53895716136476,1.54742728968726,1.49856116474976,1.49856116474976,239429.666562802,0.0,1.0
1995-05-15,23.88,24.0,23.62,23.62,64800,1.55589741800976,1.56371599799975,1.53895716136476,1.53895716136476,994553.999568558,0.0,1.0
1995-05-16,24.38,24.38,24.0,24.12,38067,1.58847483463475,1.58847483463475,1.56371599799975,1.57153457798975,584254.430579883,0.0,1.0
1995-05-17,24.62,24.88,24.38,24.38,105867,1.60411199461475,1.62105225125975,1.58847483463475,1.58847483463475,1624852.59679513,0.0,1.0
1995-05-18,24.25,24.75,24.25,24.75,38800,1.58000470631225,1.61258212293725,1.58000470631225,1.61258212293725,595504.555297226,0.0,1.0
1995-05-19,24.25,24.38,24.12,24.25,22600,1.58000470631225,1.58847483463475,1.57153457798975,1.58000470631225,346866.055405085,0.0,1.0
1995-05-22,24.25,24.38,24.12,24.38,10000,1.58000470631225,1.58847483463475,1.57153457798975,1.58847483463475,153480.555488976,0.0,1.0
1995-05-23,23.75,24.25,23.62,24.12,71467,1.54742728968726,1.58000470631225,1.53895716136476,1.57153457798975,1096879.48591306,0.0,1.0
1995-05-24,24.0,24.12,23.75,23.75,37467,1.56371599799975,1.57153457798975,1.54742728968726,1.54742728968726,575045.597250546,0.0,1.0
1995-05-25,23.88,24.12,23.88,24.12,27400,1.55589741800976,1.57153457798975,1.55589741800976,1.57153457798975,420536.722039792,0.0,1.0
1995-05-26,23.88,24.0,23.88,23.88,10600,1.55589741800976,1.56371599799975,1.55589741800976,1.55589741800976,162689.388818314,0.0,1.0
1995-05-30,23.75,23.88,23.62,23.88,22800,1.54742728968726,1.55589741800976,1.53895716136476,1.55589741800976,349935.666514863,0.0,1.0
1995-05-31,23.5,23.62,23.5,23.62,11067,1.53113858137476,1.53895716136476,1.53113858137476,1.53895716136476,169856.930759649,0.0,1.0
1995-06-01,23.25,23.37,23.25,23.37,40200,1.51484987306226,1.52266845305226,1.51484987306226,1.52266845305226,616991.833065682,0.0,1.0
1995-06-02,23.25,23.5,23.13,23.25,7467,1.51484987306226,1.53113858137476,1.50703129307226,1.51484987306226,114603.930783618,0.0,1.0
1995-06-05,23.25,23.37,23.25,23.37,3600,1.51484987306226,1.52266845305226,1.51484987306226,1.52266845305226,55252.9999760313,0.0,1.0
1995-06-06,23.0,23.37,22.87,23.25,81867,1.49856116474976,1.52266845305226,1.49009103642727,1.51484987306226,1256499.2636216,0.0,1.0
1995-06-07,22.37,23.0,22.25,23.0,83667,1.45751361980227,1.49856116474976,1.44969503981227,1.49856116474976,1284125.76360961,0.0,1.0
1995-06-08,22.5,22.63,22.37,22.37,92800,1.46598374812477,1.47445387644727,1.45751361980227,1.45751361980227,1424299.55493769,0.0,1.0
1995-06-09,22.87,22.87,22.63,22.63,64600,1.49009103642727,1.49009103642727,1.47445387644727,1.47445387644727,991484.388458779,0.0,1.0
1995-06-12,22.87,23.0,22.75,22.87,20400,1.49009103642727,1.49856116474976,1.48227245643727,1.49009103642727,313100.333197509,0.0,1.0
1995-06-13,23.13,23.25,22.87,23.0,112800,1.50703129307226,1.51484987306226,1.49009103642727,1.49856116474976,1731260.66591565,0.0,1.0
1995-06-14,23.25,23.5,23.13,23.37,43800,1.51484987306226,1.53113858137476,1.50703129307226,1.52266845305226,672244.833041714,0.0,1.0
1995-06-15,23.5,24.0,23.37,23.5,204067,1.53113858137476,1.56371599799975,1.52266845305226,1.53113858137476,3132031.65169688,0.0,1.0
1995-06-16,23.62,23.62,23.37,23.5,21667,1.53895716136476,1.53895716136476,1.52266845305226,1.53113858137476,332546.319577963,0.0,1.0
1995-06-19,23.5,23.62,23.37,23.62,88600,1.53113858137476,1.53895716136476,1.52266845305226,1.53895716136476,1359837.72163232,0.0,1.0
1995-06-20,23.0,23.5,22.87,23.5,109267,1.49856116474976,1.53113858137476,1.49009103642727,1.53113858137476,1677035.98566139,0.0,1.0
1995-06-21,23.13,23.13,22.87,23.0,18267,1.50703129307226,1.50703129307226,1.49009103642727,1.49856116474976,280362.930711712,0.0,1.0
1995-06-22,23.25,23.25,23.13,23.13,25000,1.51484987306226,1.51484987306226,1.50703129307226,1.50703129307226,383701.388722439,0.0,1.0
1995-06-23,23.13,23.25,23.0,23.25,26467,1.50703129307226,1.51484987306226,1.49856116474976,1.51484987306226,406216.986212672,0.0,1.0
1995-06-26,23.13,23.37,23.13,23.37,29200,1.50703129307226,1.52266845305226,1.50703129307226,1.52266845305226,448163.222027809,0.0,1.0
1995-06-27,22.75,23.13,22.75,23.13,67867,1.48227245643727,1.50703129307226,1.48227245643727,1.50703129307226,1041626.48593703,0.0,1.0
1995-06-28,22.25,22.87,22.0,22.87,258000,1.44969503981227,1.49009103642727,1.43340633149978,1.49009103642727,3959798.33161557,0.0,1.0
1995-06-29,23.25,23.25,22.5,22.5,99067,1.51484987306226,1.51484987306226,1.46598374812477,1.46598374812477,1520485.81906264,0.0,1.0
1995-06-30,23.5,23.62,23.13,23.25,19867,1.53113858137476,1.53895716136476,1.50703129307226,1.51484987306226,304919.819589948,0.0,1.0
1995-07-03,23.88,23.88,23.62,23.75,19200,1.55589741800976,1.55589741800976,1.53895716136476,1.54742728968726,294682.666538832,0.0,1.0
1995-07-05,24.0,24.25,23.88,23.88,70267,1.56371599799975,1.58000470631225,1.55589741800976,1.55589741800976,1078461.81925439,0.0,1.0
1995-07-06,25.88,25.88,24.25,24.25,129667,1.68620708450974,1.68620708450974,1.58000470631225,1.58000470631225,1990136.31885889,0.0,1.0
1995-07-07,27.25,27.25,25.88,25.88,134667,1.77546920606222,1.77546920606222,1.68620708450974,1.68620708450974,2066876.59660339,0.0,1.0
1995-07-10,28.25,28.25,27.13,27.25,120600,1.84062403931221,1.84062403931221,1.76765062607222,1.77546920606222,1850975.49919705,0.0,1.0
1995-07-11,28.12,28.5,28.12,28.5,66667,1.83215391098971,1.85691274762471,1.83215391098971,1.85691274762471,1023208.81927835,0.0,1.0
1995-07-12,28.12,28.25,28.12,28.25,22200,1.83215391098971,1.84062403931221,1.83215391098971,1.84062403931221,340726.833185526,0.0,1.0
1995-07-13,27.5,28.12,27.5,28.12,59467,1.79175791437472,1.83215391098971,1.79175791437472,1.83215391098971,912702.81932629,0.0,1.0
1995-07-14,27.13,27.63,26.87,27.5,112200,1.76765062607222,1.80022804269722,1.75071036942723,1.79175791437472,1722051.83258631,0.0,1.0
1995-07-17,27.5,27.5,26.87,27.0,62667,1.79175791437472,1.79175791437472,1.75071036942723,1.75918049774972,961816.597082762,0.0,1.0
1995-07-18,26.75,27.63,26.5,27.63,29067,1.74289178943723,1.80022804269722,1.72660308112473,1.80022804269722,446121.930639804,0.0,1.0
1995-07-19,26.5,26.75,26.5,26.63,53667,1.72660308112473,1.74289178943723,1.72660308112473,1.73507320944723,823684.097142684,0.0,1.0
1995-07-20,26.37,26.63,26.25,26.63,51867,1.71813295280223,1.73507320944723,1.71031437281223,1.73507320944723,796057.597154669,0.0,1.0
1995-07-21,26.63,26.63,26.5,26.5,8800,1.73507320944723,1.73507320944723,1.72660308112473,1.72660308112473,135062.888830298,0.0,1.0
1995-07-24,26.5,26.63,26.5,26.63,15600,1.72660308112473,1.73507320944723,1.72660308112473,1.73507320944723,239429.666562802,0.0,1.0
1995-07-25,26.87,26.87,26.5,26.63,44400,1.75071036942723,1.75071036942723,1.72660308112473,1.73507320944723,681453.666371049,0.0,1.0
1995-07-26,27.5,28.0,26.63,26.75,43200,1.79175791437472,1.82433533099971,1.73507320944723,1.74289178943723,663035.999712374,0.0,1.0
1995-07-27,27.13,27.63,27.0,27.25,28600,1.77416610939722,1.80686360496296,1.76566476055013,1.782013508333,437342.363767517,0.1,1.0
1995-07-28,27.25,27.37,27.0,27.13,12400,1.782013508333,1.78986090726878,1.76566476055013,1.77416610939722,189616.968906196,0.0,1.0
1995-07-31,27.25,27.37,27.25,27.25,28200,1.782013508333,1.78986090726878,1.782013508333,1.782013508333,431225.687351188,0.0,1.0
1995-08-01,27.63,27.63,27.25,27.37,25600,1.80686360496296,1.80686360496296,1.782013508333,1.78986090726878,391467.290645051,0.0,1.0
1995-08-02,27.87,27.87,27.5,27.75,19000,1.82255840283452,1.82255840283452,1.79836225611587,1.81471100389874,290542.129775623,0.0,1.0
1995-08-03,28.12,28.12,27.63,27.63,114267,1.83890715061739,1.83890715061739,1.80686360496296,1.80686360496296,1747335.66016164,0.0,1.0
1995-08-04,28.25,28.25,27.87,28.12,44467,1.84740849946449,1.84740849946449,1.82255840283452,1.83890715061739,679975.625512243,0.0,1.0
1995-08-07,28.5,28.62,28.38,28.38,73867,1.86375724724736,1.87160464618314,1.85590984831158,1.85590984831158,1129551.34211242,0.0,1.0
1995-08-08,27.75,28.5,27.75,28.5,35467,1.81471100389874,1.86375724724736,1.81471100389874,1.86375724724736,542350.406144844,0.0,1.0
1995-08-09,27.5,27.87,27.5,27.87,4467,1.79836225611587,1.82255840283452,1.79836225611587,1.82255840283452,68307.9838793531,0.0,1.0
1995-08-10,27.37,27.5,27.25,27.5,13800,1.78986090726878,1.79836225611587,1.782013508333,1.79836225611587,211025.336363347,0.0,1.0
1995-08-11,27.5,27.5,27.25,27.37,6867,1.79836225611587,1.79836225611587,1.782013508333,1.78986090726878,105008.042377327,0.0,1.0
1995-08-14,27.5,27.5,27.37,27.5,25800,1.79836225611587,1.79836225611587,1.78986090726878,1.79836225611587,394525.628853215,0.0,1.0
1995-08-15,27.0,27.37,26.87,27.37,11200,1.76566476055013,1.78986090726878,1.75716341170304,1.78986090726878,171266.939657209,0.0,1.0
1995-08-16,26.87,27.0,26.5,27.0,42400,1.75716341170304,1.76566476055013,1.73296726498439,1.76566476055013,648367.700130863,0.0,1.0
1995-08-17,27.0,27.0,26.87,26.87,24867,1.76566476055013,1.76566476055013,1.75716341170304,1.75716341170304,380258.481112127,0.0,1.0
1995-08-18,25.38,25.75,24.62,25.75,260667,1.65972487491712,1.68392102163577,1.61002468165719,1.68392102163577,3986039.22853802,0.0,1.0
1995-08-21,24.62,25.38,24.62,25.25,93600,1.61002468165719,1.65972487491712,1.61002468165719,1.65122352607003,1431302.28142097,0.0,1.0
1995-08-22,25.5,25.5,24.62,24.62,71067,1.6675722738529,1.6675722738529,1.61002468165719,1.61002468165719,1086734.60719812,0.0,1.0
1995-08-23,25.75,25.88,25.38,25.38,27667,1.68392102163577,1.69242237048286,1.65972487491712,1.65972487491712,423075.21602643,0.0,1.0
1995-08-24,25.75,26.0,25.75,25.75,19000,1.68392102163577,1.70026976941864,1.68392102163577,1.68392102163577,290542.129775623,0.0,1.0
1995-08-25,25.12,25.88,25.0,25.88,24067,1.64272217722293,1.69242237048286,1.63487477828716,1.69242237048286,368025.128279471,0.0,1.0
1995-08-28,25.38,25.38,25.0,25.0,29200,1.65972487491712,1.65972487491712,1.63487477828716,1.63487477828716,446517.378392011,0.0,1.0
1995-08-29,24.88,25.25,24.88,25.25,13800,1.62702737935138,1.65122352607003,1.62702737935138,1.65122352607003,211025.336363347,0.0,1.0
1995-08-30,25.5,25.5,25.0,25.12,93400,1.6675722738529,1.6675722738529,1.63487477828716,1.64272217722293,1428243.9432128,0.0,1.0
1995-08-31,24.88,25.5,24.88,25.5,14467,1.62702737935138,1.6675722738529,1.62702737935138,1.6675722738529,221224.894287575,0.0,1.0
1995-09-01,25.12,25.12,24.75,24.88,130000,1.64272217722293,1.64272217722293,1.61852603050428,1.62702737935138,1987919.8353069,0.0,1.0
1995-09-05,25.5,25.5,25.12,25.12,98200,1.6675722738529,1.6675722738529,1.64272217722293,1.64272217722293,1501644.06020875,0.0,1.0
1995-09-06,26.0,26.0,25.5,25.5,34467,1.70026976941864,1.70026976941864,1.6675722738529,1.6675722738529,527058.715104022,0.0,1.0
1995-09-07,25.75,26.0,25.62,25.88,11467,1.68392102163577,1.70026976941864,1.67541967278868,1.69242237048286,175349.821165109,0.0,1.0
1995-09-08,26.13,26.13,25.62,25.88,14800,1.70877111826574,1.70877111826574,1.67541967278868,1.69242237048286,226317.027404169,0.0,1.0
1995-09-11,26.25,26.25,26.0,26.25,31867,1.71661851720151,1.71661851720151,1.70026976941864,1.71661851720151,487300.318397884,0.0,1.0
1995-09-12,26.13,26.37,25.88,26.25,40200,1.70877111826574,1.72446591613729,1.69242237048286,1.71661851720151,614725.979841054,0.0,1.0
1995-09-13,26.0,26.25,26.0,26.0,23800,1.70026976941864,1.71661851720151,1.70026976941864,1.70026976941864,363942.246771571,0.0,1.0
1995-09-14,26.13,26.25,26.0,26.13,14067,1.70877111826574,1.71661851720151,1.70026976941864,1.70877111826574,215108.217871246,0.0,1.0
1995-09-15,26.0,26.25,26.0,26.25,30667,1.70026976941864,1.71661851720151,1.70026976941864,1.71661851720151,468950.289148897,0.0,1.0
1995-09-18,26.13,26.25,26.13,26.13,81000,1.70877111826574,1.71661851720151,1.70877111826574,1.70877111826574,1238626.9743066,0.0,1.0
1995-09-19,26.0,26.13,26.0,26.0,44800,1.70026976941864,1.70877111826574,1.70026976941864,1.70026976941864,685067.758628839,0.0,1.0
1995-09-20,26.0,26.13,25.88,26.13,8067,1.70026976941864,1.70877111826574,1.69242237048286,1.70877111826574,123358.071626313,0.0,1.0
1995-09-21,26.0,26.0,25.88,26.0,6000,1.70026976941864,1.70026976941864,1.69242237048286,1.70026976941864,91750.1462449338,0.0,1.0
1995-09-22,26.0,26.13,25.88,26.0,58800,1.70026976941864,1.70877111826574,1.69242237048286,1.70026976941864,899151.433200351,0.0,1.0
1995-09-25,26.0,26.0,25.88,26.0,56067,1.70026976941864,1.70026976941864,1.69242237048286,1.70026976941864,857359.241585783,0.0,1.0
1995-09-26,26.0,26.0,25.88,25.88,30267,1.70026976941864,1.70026976941864,1.69242237048286,1.69242237048286,462833.612732568,0.0,1.0
1995-09-27,25.75,25.88,25.62,25.75,23200,1.68392102163577,1.69242237048286,1.67541967278868,1.68392102163577,354767.232147077,0.0,1.0
1995-09-28,25.75,25.75,25.62,25.62,2667,1.68392102163577,1.68392102163577,1.67541967278868,1.67541967278868,40782.940005873,0.0,1.0
1995-09-29,25.88,25.88,25.62,25.75,49800,1.69242237048286,1.69242237048286,1.67541967278868,1.68392102163577,761526.213832951,0.0,1.0
1995-10-02,25.88,25.88,25.75,25.88,22600,1.69242237048286,1.69242237048286,1.68392102163577,1.69242237048286,345592.217522584,0.0,1.0
1995-10-03,25.62,25.75,25.62,25.75,16200,1.67541967278868,1.68392102163577,1.67541967278868,1.68392102163577,247725.39486132,0.0,1.0
1995-10-04,25.62,25.62,25.38,25.62,37000,1.67541967278868,1.67541967278868,1.65972487491712,1.67541967278868,565792.568510423,0.0,1.0
1995-10-05,25.38,25.62,25.25,25.62,16467,1.65972487491712,1.67541967278868,1.65122352607003,1.67541967278868,251808.27636922,0.0,1.0
1995-10-06,25.38,25.38,25.25,25.38,6667,1.65972487491712,1.65972487491712,1.65122352607003,1.65972487491712,101949.704169162,0.0,1.0
1995-10-09,25.25,25.25,25.12,25.25,12067,1.65122352607003,1.65122352607003,1.64272217722293,1.65122352607003,184524.835789602,0.0,1.0
1995-10-10,24.75,25.12,24.62,25.12,27400,1.61852603050428,1.64272217722293,1.61002468165719,1.64272217722293,418992.334518531,0.0,1.0
1995-10-11,25.0,25.0,24.88,24.88,3867,1.63487477828716,1.63487477828716,1.62702737935138,1.62702737935138,59132.9692548596,0.0,1.0
1995-10-12,24.88,25.0,24.75,24.75,19867,1.62702737935138,1.63487477828716,1.61852603050428,1.61852603050428,303800.025908016,0.0,1.0
1995-10-13,24.5,24.75,24.5,24.75,27667,1.60217728272141,1.61852603050428,1.60217728272141,1.61852603050428,423075.216026431,0.0,1.0
1995-10-16,24.12,24.5,24.0,24.5,49800,1.57732718609145,1.60217728272141,1.56947978715567,1.60217728272141,761526.213832948,0.0,1.0
1995-10-17,23.88,24.25,23.88,24.25,19267,1.56163238821989,1.58582853493854,1.56163238821989,1.58582853493854,294625.011283523,0.0,1.0
1995-10-18,23.25,23.88,23.0,23.88,200067,1.52043354380706,1.56163238821989,1.50408479602418,1.56163238821989,3059362.75146418,0.0,1.0
1995-10-19,23.0,23.13,22.75,23.13,37467,1.50408479602418,1.51258614487128,1.48773604824131,1.51258614487128,572933.788226489,0.0,1.0
1995-10-20,22.37,22.87,22.25,22.75,65400,1.46288595161135,1.49558344717709,1.45503855267557,1.48773604824131,1000076.59406977,0.0,1.0
1995-10-23,22.13,22.37,22.0,22.37,16267,1.44719115373979,1.46288595161135,1.4386898048927,1.46288595161135,248749.938161056,0.0,1.0
1995-10-24,21.38,22.37,21.38,22.25,54400,1.39814491039118,1.46288595161135,1.39814491039118,1.45503855267557,831867.992620729,0.0,1.0
1995-10-25,21.25,21.75,21.12,21.38,122467,1.38964356154408,1.42234105710983,1.38114221269699,1.39814491039118,1872727.52669638,0.0,1.0
1995-10-26,21.0,21.25,20.88,21.12,138667,1.37329481376121,1.38964356154408,1.36544741482543,1.38114221269699,2120452.9215577,0.0,1.0
1995-10-27,20.88,21.12,20.75,21.0,47067,1.37198691393858,1.38775687846661,1.36344484981923,1.3798718962026,716303.450139172,0.1,1.0
1995-10-30,20.88,20.88,20.75,20.88,26467,1.37198691393858,1.37198691393858,1.36344484981923,1.37198691393858,402796.086745139,0.0,1.0
1995-10-31,20.75,20.88,20.75,20.88,25000,1.36344484981923,1.37198691393858,1.36344484981923,1.37198691393858,380470.101206351,0.0,1.0
1995-11-01,20.75,20.75,20.62,20.75,163800,1.36344484981923,1.36344484981923,1.35490278569988,1.36344484981923,2492840.10310401,0.0,1.0
1995-11-02,20.62,20.75,20.62,20.75,123600,1.35490278569988,1.36344484981923,1.35490278569988,1.36344484981923,1881044.1803642,0.0,1.0
1995-11-03,20.88,20.88,20.75,20.75,26800,1.37198691393858,1.37198691393858,1.36344484981923,1.36344484981923,407863.948493208,0.0,1.0
1995-11-06,20.62,20.62,20.38,20.38,100267,1.35490278569988,1.35490278569988,1.33913282117185,1.33913282117185,1525943.82550629,0.0,1.0
1995-11-07,20.5,20.75,20.38,20.62,28800,1.34701780343587,1.36344484981923,1.33913282117185,1.35490278569988,438301.556589715,0.0,1.0
1995-11-08,20.5,20.62,20.25,20.62,61267,1.34701780343587,1.35490278569988,1.3305907570525,1.35490278569988,932410.467624377,0.0,1.0
1995-11-09,20.38,20.5,20.25,20.38,74200,1.33913282117185,1.34701780343587,1.3305907570525,1.33913282117185,1129235.26038045,0.0,1.0
1995-11-10,20.0,20.38,19.5,20.38,66867,1.31416371066914,1.33913282117185,1.28130961790241,1.33913282117185,1017635.7702946,0.0,1.0
1995-11-13,19.38,19.75,19.12,19.75,158467,1.2734246356384,1.29773666428578,1.2563405073997,1.29773666428578,2411678.22111466,0.0,1.0
1995-11-14,20.0,20.0,19.38,19.62,380667,1.31416371066914,1.31416371066914,1.2734246356384,1.28919460016643,5793296.4806367,0.0,1.0
1995-11-15,21.12,21.12,20.12,20.12,245467,1.38775687846661,1.38775687846661,1.32204869293315,1.32204869293315,3735714.17331277,0.0,1.0
1995-11-16,21.25,21.75,21.25,21.38,773400,1.39629894258596,1.42915303535269,1.39629894258596,1.40484100670531,11770223.0509197,0.0,1.0
1995-11-17,21.5,21.5,21.12,21.25,127800,1.41272598896932,1.41272598896932,1.38775687846661,1.39629894258596,1944963.15736687,0.0,1.0
1995-11-20,22.0,22.0,21.5,21.5,53400,1.44558008173605,1.44558008173605,1.41272598896932,1.41272598896932,812684.136176766,0.0,1.0
1995-11-21,23.0,23.0,22.13,22.13,44800,1.51128826726951,1.51128826726951,1.4541221458554,1.4541221458554,681802.421361779,0.0,1.0
1995-11-22,24.88,24.88,23.0,23.13,91867,1.63481965607241,1.63481965607241,1.51128826726951,1.51983033138886,1398105.87150095,0.0,1.0
1995-11-24,24.5,25.0,24.5,25.0,5400,1.6098505455697,1.64270463833642,1.6098505455697,1.64270463833642,82181.5418605714,0.0,1.0
1995-11-27,23.37,24.75,23.25,24.75,65667,1.53560029591689,1.62627759195306,1.52771531365287,1.62627759195306,999373.205436695,0.0,1.0
1995-11-28,23.88,24.0,23.37,23.37,43267,1.56911147053895,1.57699645280297,1.53560029591689,1.53560029591689,658471.994755807,0.0,1.0
1995-11-29,23.88,24.25,23.75,24.12,55267,1.56911147053895,1.59342349918633,1.5605694064196,1.58488143506698,841097.643334855,0.0,1.0
1995-11-30,23.75,23.75,23.5,23.62,109467,1.5605694064196,1.5605694064196,1.54414236003624,1.55202734230025,1665956.82275022,0.0,1.0
1995-12-01,23.62,23.62,23.25,23.5,108000,1.55202734230025,1.55202734230025,1.52771531365287,1.54414236003624,1643630.83721144,0.0,1.0
1995-12-04,23.0,23.62,23.0,23.5,75000,1.51128826726951,1.55202734230025,1.51128826726951,1.54414236003624,1141410.30361905,0.0,1.0
1995-12-05,22.87,23.0,22.75,22.87,46267,1.50274620315016,1.51128826726951,1.49486122088615,1.50274620315016,704128.406900568,0.0,1.0
1995-12-06,22.5,22.87,22.5,22.87,59467,1.47843417450278,1.50274620315016,1.47843417450278,1.50274620315016,905016.620337522,0.0,1.0
1995-12-07,22.63,22.63,22.25,22.5,45400,1.48697623862213,1.48697623862213,1.46200712811942,1.47843417450278,690933.703790732,0.0,1.0
1995-12-08,23.13,23.25,22.63,22.75,45867,1.51983033138886,1.52771531365287,1.48697623862213,1.49486122088615,698040.885281266,0.0,1.0
1995-12-11,22.87,23.25,22.87,23.25,103600,1.50274620315016,1.52771531365287,1.50274620315016,1.52771531365287,1576668.09939912,0.0,1.0
1995-12-12,22.87,23.0,22.63,23.0,47400,1.50274620315016,1.51128826726951,1.48697623862213,1.51128826726951,721371.31188724,0.0,1.0
1995-12-13,22.25,22.75,22.13,22.75,43467,1.46200712811942,1.49486122088615,1.4541221458554,1.49486122088615,661515.755565456,0.0,1.0
1995-12-14,22.13,22.13,22.0,22.13,19467,1.4541221458554,1.4541221458554,1.44558008173605,1.4541221458554,296264.458407361,0.0,1.0
1995-12-15,22.0,22.13,21.75,22.13,51667,1.44558008173605,1.4541221458554,1.42915303535269,1.4541221458554,786309.948761141,0.0,1.0
1995-12-18,21.63,22.0,21.63,22.0,40800,1.42126805308867,1.44558008173605,1.42126805308867,1.44558008173605,620927.205168765,0.0,1.0
1995-12-19,21.0,21.63,21.0,21.63,39400,1.3798718962026,1.42126805308867,1.3798718962026,1.42126805308867,599620.879501206,0.0,1.0
1995-12-20,20.75,20.88,20.0,20.88,339667,1.36344484981923,1.37198691393858,1.31416371066914,1.37198691393858,5169325.5146583,0.0,1.0
1995-12-21,21.12,21.25,20.62,20.62,91600,1.38775687846661,1.39629894258596,1.35490278569988,1.35490278569988,1394042.45082007,0.0,1.0
1995-12-22,21.0,21.38,20.88,21.25,69867,1.3798718962026,1.40484100670531,1.37198691393858,1.39629894258596,1063292.18243936,0.0,1.0
1995-12-26,20.75,21.5,20.62,21.0,47200,1.36344484981923,1.41272598896932,1.35490278569988,1.3798718962026,718327.55107759,0.0,1.0
1995-12-27,20.62,20.88,20.5,20.75,123600,1.35490278569988,1.37198691393858,1.34701780343587,1.36344484981923,1881044.1803642,0.0,1.0
1995-12-28,20.25,20.62,20.12,20.5,151200,1.3305907570525,1.35490278569988,1.32204869293315,1.34701780343587,2301083.17209601,0.0,1.0
1995-12-29,20.75,20.75,20.0,20.5,216867,1.36344484981923,1.36344484981923,1.31416371066914,1.34701780343587,3300456.37753271,0.0,1.0
1996-01-02,21.25,21.25,20.88,20.88,105267,1.39629894258596,1.39629894258596,1.37198691393858,1.37198691393858,1602037.84574755,0.0,1.0
1996-01-03,21.38,21.75,21.38,21.38,89400,1.40484100670531,1.42915303535269,1.40484100670531,1.40484100670531,1360561.08191391,0.0,1.0
1996-01-04,21.38,21.5,21.25,21.38,66600,1.40484100670531,1.41272598896932,1.39629894258596,1.40484100670531,1013572.34961372,0.0,1.0
1996-01-05,21.63,21.63,21.5,21.5,85000,1.42126805308867,1.42126805308867,1.41272598896932,1.41272598896932,1293598.34410159,0.0,1.0
1996-01-08,21.75,21.75,21.5,21.63,7800,1.42915303535269,1.42915303535269,1.41272598896932,1.42126805308867,118706.671576381,0.0,1.0
1996-01-09,21.87,21.87,21.63,21.63,75600,1.4370380176167,1.4370380176167,1.42126805308867,1.42126805308867,1150541.58604801,0.0,1.0
1996-01-10,22.13,22.37,21.75,21.75,53200,1.4541221458554,1.46989211038343,1.42915303535269,1.42915303535269,809640.375367114,0.0,1.0
1996-01-11,22.63,23.5,22.37,22.37,124200,1.48697623862213,1.54414236003624,1.46989211038343,1.46989211038343,1890175.46279315,0.0,1.0
1996-01-12,23.25,23.5,22.63,22.63,72867,1.52771531365287,1.54414236003624,1.48697623862213,1.48697623862213,1108948.59458413,0.0,1.0
1996-01-15,22.75,23.25,22.63,23.25,54000,1.49486122088615,1.52771531365287,1.48697623862213,1.52771531365287,821815.418605714,0.0,1.0
1996-01-16,23.0,23.25,22.63,22.63,56067,1.51128826726951,1.52771531365287,1.48697623862213,1.48697623862213,853272.686573457,0.0,1.0
1996-01-17,23.25,23.75,23.25,23.25,143400,1.52771531365287,1.5605694064196,1.52771531365287,1.52771531365287,2182376.50051963,0.0,1.0
1996-01-18,23.5,23.62,23.25,23.25,169467,1.54414236003624,1.55202734230025,1.52771531365287,1.52771531365287,2579085.06564546,0.0,1.0
1996-01-19,23.62,23.75,23.5,23.5,14400,1.55202734230025,1.5605694064196,1.54414236003624,1.54414236003624,219150.778294858,0.0,1.0
1996-01-22,24.88,24.88,23.75,23.75,162267,1.63481965607241,1.63481965607241,1.5605694064196,1.5605694064196,2469509.67649803,0.0,1.0
1996-01-23,25.0,25.12,24.62,25.0,90000,1.64270463833642,1.65058962060044,1.61773552783371,1.64270463833642,1369692.36434286,0.0,1.0
1996-01-24,25.12,25.5,25.0,25.12,38800,1.65058962060044,1.67555873110315,1.64270463833642,1.65058962060044,590489.597072255,0.0,1.0
1996-01-25,25.0,25.38,25.0,25.38,44067,1.64270463833642,1.66767374883914,1.64270463833642,1.66767374883914,670647.037994411,0.0,1.0
1996-01-26,24.75,25.12,24.62,25.12,9400,1.62627759195306,1.65058962060044,1.61773552783371,1.65058962060044,143056.758053588,0.0,1.0
1996-01-29,24.62,24.62,24.38,24.5,22267,1.62430634638706,1.62430634638706,1.60847232838816,1.61638933738761,337506.247648044,0.1,1.0
1996-01-30,25.12,25.25,24.5,24.75,31267,1.65729388388476,1.66587064363417,1.61638933738761,1.63288310613646,473921.401410671,0.0,1.0
1996-01-31,25.12,25.25,24.88,25.0,45600,1.65729388388476,1.66587064363417,1.64145986588586,1.64937687488531,691170.112397308,0.0,1.0
1996-02-01,24.75,25.12,24.75,25.0,39600,1.63288310613646,1.65729388388476,1.63288310613646,1.64937687488531,600226.676555556,0.0,1.0
1996-02-02,24.62,24.88,24.5,24.75,19267,1.62430634638706,1.64145986588586,1.61638933738761,1.63288310613646,292034.529727168,0.0,1.0
1996-02-05,24.5,24.62,24.25,24.62,51267,1.61638933738761,1.62430634638706,1.59989556863875,1.62430634638706,777066.187549839,0.0,1.0
1996-02-06,24.62,24.75,24.5,24.5,18600,1.62430634638706,1.63288310613646,1.61638933738761,1.61638933738761,281924.651109427,0.0,1.0
1996-02-07,24.38,24.75,24.38,24.62,38800,1.60847232838816,1.63288310613646,1.60847232838816,1.62430634638706,588100.885109988,0.0,1.0
1996-02-08,24.75,24.75,24.38,24.5,25200,1.63288310613646,1.63288310613646,1.60847232838816,1.61638933738761,381962.430535354,0.0,1.0
1996-02-09,25.12,25.12,24.62,24.75,14067,1.65729388388476,1.65729388388476,1.62430634638706,1.63288310613646,213216.885330985,0.0,1.0
1996-02-12,25.25,25.5,25.12,25.12,44667,1.66587064363417,1.68236441238302,1.65729388388476,1.65729388388476,677028.408123913,0.0,1.0
1996-02-13,25.12,25.25,25.12,25.25,25000,1.65729388388476,1.66587064363417,1.65729388388476,1.66587064363417,378930.982673962,0.0,1.0
1996-02-14,25.12,25.38,25.12,25.25,25867,1.65729388388476,1.67444740338357,1.65729388388476,1.66587064363417,392072.309153096,0.0,1.0
1996-02-15,25.0,25.25,24.88,25.12,17400,1.64937687488531,1.66587064363417,1.64145986588586,1.65729388388476,263735.963941078,0.0,1.0
1996-02-16,24.88,24.88,24.62,24.75,9400,1.64145986588586,1.64145986588586,1.62430634638706,1.63288310613646,142478.04948541,0.0,1.0
1996-02-20,25.0,25.0,24.88,25.0,18867,1.64937687488531,1.64937687488531,1.64145986588586,1.64937687488531,285971.634004386,0.0,1.0
1996-02-21,24.75,25.12,24.75,25.0,91800,1.63288310613646,1.65729388388476,1.63288310613646,1.64937687488531,1391434.56837879,0.0,1.0
1996-02-22,25.12,25.12,24.75,24.88,72400,1.65729388388476,1.65729388388476,1.63288310613646,1.64145986588586,1097384.1258238,0.0,1.0
1996-02-23,25.12,25.12,25.0,25.0,26667,1.65729388388476,1.65729388388476,1.64937687488531,1.64937687488531,404198.100598662,0.0,1.0
1996-02-26,24.62,24.88,24.5,24.88,30667,1.62430634638706,1.64145986588586,1.61638933738761,1.64145986588586,464827.057826495,0.0,1.0
1996-02-27,24.0,24.5,24.0,24.5,29467,1.5834017998899,1.61638933738761,1.5834017998899,1.61638933738761,446638.370658146,0.0,1.0
1996-02-28,24.25,24.25,23.88,24.12,66000,1.59989556863875,1.59989556863875,1.57548479089045,1.59131880888935,1000377.79425926,0.0,1.0
1996-02-29,24.25,24.25,24.0,24.25,92467,1.59989556863875,1.59989556863875,1.5834017998899,1.59989556863875,1401544.44699653,0.0,1.0
1996-03-01,25.25,25.25,24.0,24.25,43000,1.66587064363417,1.66587064363417,1.5834017998899,1.59989556863875,651761.290199213,0.0,1.0
1996-03-04,25.12,25.25,25.0,25.12,179467,1.65729388388476,1.66587064363417,1.64937687488531,1.65729388388476,2720224.26670192,0.0,1.0
1996-03-05,25.0,25.25,24.81,25.25,25200,1.64937687488531,1.66587064363417,1.63684161063618,1.66587064363417,381962.430535354,0.0,1.0
1996-03-06,24.88,25.0,24.88,25.0,9867,1.64145986588586,1.64937687488531,1.64145986588586,1.64937687488531,149556.48024176,0.0,1.0
1996-03-07,25.0,25.0,24.88,25.0,11467,1.64937687488531,1.64937687488531,1.64145986588586,1.64937687488531,173808.063132893,0.0,1.0
1996-03-08,24.38,24.88,24.38,24.88,19000,1.60847232838816,1.64145986588586,1.60847232838816,1.64145986588586,287987.546832211,0.0,1.0
1996-03-11,24.25,24.25,24.12,24.25,40600,1.59989556863875,1.59989556863875,1.59131880888935,1.59989556863875,615383.915862516,0.0,1.0
1996-03-12,24.0,24.25,24.0,24.25,13867,1.5834017998899,1.59989556863875,1.5834017998899,1.59989556863875,210185.437469593,0.0,1.0
1996-03-13,24.12,24.25,24.0,24.25,92467,1.59131880888935,1.59989556863875,1.5834017998899,1.59989556863875,1401544.44699653,0.0,1.0
1996-03-14,24.62,24.75,24.25,24.25,15400,1.62430634638706,1.63288310613646,1.59989556863875,1.59989556863875,233421.48532716,0.0,1.0
1996-03-15,24.62,24.62,24.38,24.5,23200,1.62430634638706,1.62430634638706,1.60847232838816,1.61638933738761,351647.951921436,0.0,1.0
1996-03-18,24.62,24.75,24.62,24.75,16867,1.62430634638706,1.63288310613646,1.62430634638706,1.63288310613646,255657.155390468,0.0,1.0
1996-03-19,25.0,25.0,24.5,24.75,133000,1.64937687488531,1.64937687488531,1.61638933738761,1.63288310613646,2015912.82782548,0.0,1.0
1996-03-20,24.75,25.12,24.75,25.0,225000,1.63288310613646,1.65729388388476,1.63288310613646,1.64937687488531,3410378.84406566,0.0,1.0
1996-03-21,24.88,25.12,24.75,25.0,15067,1.64145986588586,1.65729388388476,1.63288310613646,1.64937687488531,228374.124637944,0.0,1.0
1996-03-22,24.38,24.88,24.25,24.88,21067,1.60847232838816,1.64145986588586,1.59989556863875,1.64145986588586,319317.560479694,0.0,1.0
1996-03-25,24.38,24.38,24.25,24.38,15000,1.60847232838816,1.60847232838816,1.59989556863875,1.60847232838816,227358.589604377,0.0,1.0
1996-03-26,22.87,23.75,22.63,23.75,180600,1.50884996514508,1.56690803114105,1.49301594714619,1.56690803114105,2737397.41883671,0.0,1.0
1996-03-27,22.87,23.0,22.87,23.0,50667,1.50884996514508,1.51742672489449,1.50884996514508,1.51742672489449,767971.843965667,0.0,1.0
1996-03-28,23.25,23.25,22.87,22.87,80667,1.53392049364334,1.53392049364334,1.50884996514508,1.50884996514508,1222689.02317442,0.0,1.0
1996-03-29,23.62,23.75,23.13,23.13,29400,1.55833127139164,1.56690803114105,1.52600348464389,1.52600348464389,445622.83562458,0.0,1.0
1996-04-01,23.25,23.5,23.25,23.5,23467,1.53392049364334,1.55041426239219,1.53392049364334,1.55041426239219,355694.934816395,0.0,1.0
1996-04-02,23.13,23.37,23.0,23.37,28267,1.52600348464389,1.54183750264279,1.51742672489449,1.54183750264279,428449.683489796,0.0,1.0
1996-04-03,23.0,23.0,22.75,22.87,120667,1.51742672489449,1.51742672489449,1.50093295614564,1.50884996514508,1828978.59545276,0.0,1.0
1996-04-04,22.87,23.0,22.87,23.0,32800,1.50884996514508,1.51742672489449,1.50884996514508,1.51742672489449,497157.449268239,0.0,1.0
1996-04-08,22.87,22.87,22.63,22.75,62467,1.50884996514508,1.50884996514508,1.49301594714619,1.50093295614564,946827.267787778,0.0,1.0
1996-04-09,22.87,23.0,22.75,23.0,27400,1.50884996514508,1.51742672489449,1.50093295614564,1.51742672489449,415308.357010663,0.0,1.0
1996-04-10,23.0,23.13,22.75,22.87,66000,1.51742672489449,1.52600348464389,1.50093295614564,1.50884996514508,1000377.79425926,0.0,1.0
1996-04-11,23.25,23.25,23.0,23.0,77667,1.53392049364334,1.53392049364334,1.51742672489449,1.51742672489449,1177217.30525354,0.0,1.0
1996-04-12,23.5,23.5,23.25,23.37,11667,1.55041426239219,1.55041426239219,1.53392049364334,1.54183750264279,176839.510994285,0.0,1.0
1996-04-15,23.62,23.88,23.5,23.62,42867,1.55833127139164,1.57548479089045,1.55041426239219,1.55833127139164,649745.377371391,0.0,1.0
1996-04-16,24.0,24.0,23.62,23.62,30600,1.5834017998899,1.5834017998899,1.55833127139164,1.55833127139164,463811.52279293,0.0,1.0
1996-04-17,23.88,24.0,23.62,24.0,65667,1.57548479089045,1.5834017998899,1.55833127139164,1.5834017998899,995330.433570043,0.0,1.0
1996-04-18,23.88,24.0,23.75,24.0,13467,1.57548479089045,1.5834017998899,1.56690803114105,1.5834017998899,204122.54174681,0.0,1.0
1996-04-19,24.0,24.0,23.88,23.88,13200,1.5834017998899,1.5834017998899,1.57548479089045,1.57548479089045,200075.558851852,0.0,1.0
1996-04-22,24.38,24.5,24.12,24.12,36867,1.60847232838816,1.61638933738761,1.59131880888935,1.59131880888935,558801.941529637,0.0,1.0
1996-04-23,24.38,24.75,24.38,24.5,64200,1.60847232838816,1.63288310613646,1.60847232838816,1.61638933738761,973094.763506733,0.0,1.0
1996-04-24,23.75,24.38,23.75,24.38,25800,1.56690803114105,1.60847232838816,1.56690803114105,1.60847232838816,391056.774119528,0.0,1.0
1996-04-25,23.25,23.62,23.25,23.5,55267,1.53392049364334,1.55833127139164,1.53392049364334,1.55041426239219,837695.144777675,0.0,1.0
1996-04-26,23.0,23.25,23.0,23.13,36400,1.52468398314398,1.54125663513468,1.52468398314398,1.53330176217915,549097.392807688,0.11,1.0
1996-04-29,23.13,23.25,23.0,23.13,49800,1.53330176217915,1.54125663513468,1.52468398314398,1.53330176217915,751237.641808316,0.0,1.0
1996-04-30,23.0,23.25,23.0,23.25,20067,1.52468398314398,1.54125663513468,1.52468398314398,1.54125663513468,302712.565425051,0.0,1.0
1996-05-01,23.37,23.37,22.87,23.0,29400,1.54921150809021,1.54921150809021,1.51606620410882,1.52468398314398,443501.740344671,0.0,1.0
1996-05-02,23.13,23.5,23.13,23.37,103600,1.53330176217915,1.55782928712537,1.53330176217915,1.54921150809021,1562815.65645264,0.0,1.0
1996-05-03,22.87,23.13,22.87,23.13,118200,1.51606620410882,1.53330176217915,1.51606620410882,1.53330176217915,1783058.01730408,0.0,1.0
1996-05-06,22.87,23.0,22.75,22.87,240600,1.51606620410882,1.52468398314398,1.50811133115329,1.51606620410882,3629473.42608598,0.0,1.0
1996-05-07,23.0,23.13,22.75,22.87,126000,1.52468398314398,1.53330176217915,1.50811133115329,1.51606620410882,1900721.7443343,0.0,1.0
1996-05-08,23.0,23.0,22.87,23.0,49867,1.52468398314398,1.52468398314398,1.51606620410882,1.52468398314398,752248.343053323,0.0,1.0
1996-05-09,23.37,23.37,23.0,23.0,20400,1.54921150809021,1.54921150809021,1.52468398314398,1.52468398314398,307735.901463649,0.0,1.0
1996-05-10,23.88,24.12,23.5,23.5,69267,1.58301971815123,1.5989294640623,1.55782928712537,1.55782928712537,1044899.15130797,0.0,1.0
1996-05-13,24.62,24.62,23.88,24.0,51067,1.63207476804369,1.63207476804369,1.58301971815123,1.59097459110677,770350.454904124,0.0,1.0
1996-05-14,24.88,25.0,24.75,24.75,22467,1.64931032611401,1.65726519906955,1.64069254707885,1.64069254707885,338916.789126657,0.0,1.0
1996-05-15,25.12,25.25,24.88,25.0,23467,1.66522007202508,1.67383785106024,1.64931032611401,1.65726519906955,354001.882335659,0.0,1.0
1996-05-16,25.0,25.25,24.75,25.0,46800,1.65726519906955,1.67383785106024,1.64069254707885,1.65726519906955,705982.36218131,0.0,1.0
1996-05-17,26.13,26.13,24.88,25.0,36267,1.73217358606749,1.73217358606749,1.64931032611401,1.65726519906955,547091.075410889,0.0,1.0
1996-05-20,26.87,27.13,26.25,26.25,41467,1.78122863595995,1.79846419403027,1.74012845902302,1.74012845902302,625533.560097701,0.0,1.0
1996-05-21,27.37,27.87,27.0,27.0,51600,1.81437393994134,1.84751924392273,1.78984641499511,1.78984641499511,778390.809584523,0.0,1.0
1996-05-22,26.87,27.5,26.5,27.25,61000,1.78122863595995,1.8229917189765,1.75670111101372,1.80641906698581,920190.685749145,0.0,1.0
1996-05-23,26.0,27.0,25.88,27.0,59400,1.72355580703233,1.78984641499511,1.7156009340768,1.78984641499511,896054.536614741,0.0,1.0
1996-05-24,26.25,26.37,26.0,26.0,18667,1.74012845902302,1.74808333197856,1.72355580703233,1.72355580703233,281593.434932448,0.0,1.0
1996-05-28,26.25,26.5,26.25,26.37,13467,1.74012845902302,1.75670111101372,1.74012845902302,1.74808333197856,203150.950245636,0.0,1.0
1996-05-29,26.37,26.37,26.13,26.37,8067,1.74808333197856,1.74808333197856,1.73217358606749,1.74808333197856,121691.446917022,0.0,1.0
1996-05-30,26.5,26.63,26.25,26.25,15067,1.75670111101372,1.76531889004888,1.74012845902302,1.74012845902302,227287.099380039,0.0,1.0
1996-05-31,26.75,27.0,26.5,26.5,34200,1.77327376300442,1.78984641499511,1.75670111101372,1.75670111101372,515910.18774788,0.0,1.0
1996-06-03,26.87,26.87,26.63,26.63,30267,1.78122863595995,1.78122863595995,1.76531889004888,1.76531889004888,456580.516156875,0.0,1.0
1996-06-04,27.13,27.13,26.63,26.75,19000,1.79846419403027,1.79846419403027,1.76531889004888,1.77327376300442,286616.770971046,0.0,1.0
1996-06-05,27.25,27.25,26.87,27.0,6000,1.80641906698581,1.80641906698581,1.78122863595995,1.78984641499511,90510.5592540141,0.0,1.0
1996-06-06,27.75,27.87,27.37,27.37,19267,1.8395643709672,1.84751924392273,1.81437393994134,1.81437393994134,290644.490857848,0.0,1.0
1996-06-07,27.13,27.63,27.13,27.63,14200,1.79846419403027,1.83160949801166,1.79846419403027,1.83160949801166,214208.323567834,0.0,1.0
1996-06-10,27.0,27.13,26.75,27.13,34800,1.78984641499511,1.79846419403027,1.77327376300442,1.79846419403027,524961.243673283,0.0,1.0
1996-06-11,27.0,27.37,27.0,27.0,26467,1.78984641499511,1.81437393994134,1.78984641499511,1.78984641499511,399257.161962666,0.0,1.0
1996-06-12,27.37,27.5,27.13,27.13,20400,1.81437393994134,1.8229917189765,1.79846419403027,1.79846419403027,307735.901463649,0.0,1.0
1996-06-13,27.25,27.5,27.25,27.37,10800,1.80641906698581,1.8229917189765,1.80641906698581,1.81437393994134,162919.006657225,0.0,1.0
1996-06-14,27.13,27.25,27.0,27.25,11400,1.79846419403027,1.80641906698581,1.78984641499511,1.80641906698581,171970.062582627,0.0,1.0
1996-06-17,27.13,27.25,27.0,27.13,10000,1.79846419403027,1.80641906698581,1.78984641499511,1.79846419403027,150850.932090024,0.0,1.0
1996-06-18,26.63,27.0,26.63,27.0,20200,1.76531889004888,1.78984641499511,1.76531889004888,1.78984641499511,304718.882821848,0.0,1.0
1996-06-19,26.37,26.63,26.37,26.5,17800,1.74808333197856,1.76531889004888,1.74808333197856,1.75670111101372,268514.659120242,0.0,1.0
1996-06-20,25.88,26.37,25.75,26.37,65667,1.7156009340768,1.74808333197856,1.70698315504163,1.74808333197856,990592.815755556,0.0,1.0
1996-06-21,25.62,26.0,25.62,26.0,17200,1.69836537600647,1.72355580703233,1.69836537600647,1.72355580703233,259463.603194841,0.0,1.0
1996-06-24,25.62,25.75,25.38,25.75,37867,1.69836537600647,1.70698315504163,1.6824556300954,1.70698315504163,571227.224545294,0.0,1.0
1996-06-25,25.38,25.62,25.38,25.62,81867,1.6824556300954,1.69836537600647,1.6824556300954,1.69836537600647,1234971.3257414,0.0,1.0
1996-06-26,24.88,25.5,24.88,25.5,29667,1.64931032611401,1.69041050305094,1.64931032611401,1.69041050305094,447529.460231474,0.0,1.0
1996-06-27,24.88,24.88,24.75,24.88,19467,1.64931032611401,1.64931032611401,1.64069254707885,1.64931032611401,293661.50949965,0.0,1.0
1996-06-28,25.0,25.12,24.75,24.88,149400,1.65726519906955,1.66522007202508,1.64069254707885,1.64931032611401,2253712.92542495,0.0,1.0
1996-07-01,25.0,25.0,24.88,25.0,30067,1.65726519906955,1.65726519906955,1.64931032611401,1.65726519906955,453563.497515074,0.0,1.0
1996-07-02,25.12,25.25,24.88,24.88,18667,1.66522007202508,1.67383785106024,1.64931032611401,1.64931032611401,281593.434932448,0.0,1.0
1996-07-03,25.12,25.25,25.12,25.25,7467,1.66522007202508,1.67383785106024,1.66522007202508,1.67383785106024,112640.390991621,0.0,1.0
1996-07-05,24.5,25.12,24.5,25.0,98200,1.62411989508816,1.66522007202508,1.62411989508816,1.65726519906955,1481356.15312403,0.0,1.0
1996-07-08,24.5,24.62,24.38,24.5,7600,1.62411989508816,1.63207476804369,1.61616502213262,1.62411989508816,114646.708388418,0.0,1.0
1996-07-09,24.5,24.5,24.38,24.5,9867,1.62411989508816,1.62411989508816,1.61616502213262,1.62411989508816,148844.614693226,0.0,1.0
1996-07-10,24.0,24.5,23.88,24.5,16800,1.59097459110677,1.62411989508816,1.58301971815123,1.62411989508816,253429.565911239,0.0,1.0
1996-07-11,23.25,23.88,23.13,23.88,31867,1.54125663513468,1.58301971815123,1.53330176217915,1.58301971815123,480716.665291278,0.0,1.0
1996-07-12,23.75,23.75,23.13,23.13,34867,1.57440193911607,1.57440193911607,1.53330176217915,1.53330176217915,525971.944918286,0.0,1.0
1996-07-15,23.25,23.75,23.25,23.75,6667,1.54125663513468,1.57440193911607,1.54125663513468,1.57440193911607,100572.316424419,0.0,1.0
1996-07-16,22.63,23.25,22.63,23.25,40267,1.50015645819775,1.54125663513468,1.50015645819775,1.54125663513468,607431.4482469,0.0,1.0
1996-07-17,23.13,23.25,22.75,22.75,23667,1.53330176217915,1.54125663513468,1.50811133115329,1.50811133115329,357018.900977458,0.0,1.0
1996-07-18,23.0,23.5,22.87,23.0,62400,1.52468398314398,1.55782928712537,1.51606620410882,1.52468398314398,941309.81624175,0.0,1.0
1996-07-19,22.5,23.0,22.5,23.0,30267,1.49153867916259,1.52468398314398,1.49153867916259,1.52468398314398,456580.516156876,0.0,1.0
1996-07-22,22.0,22.63,22.0,22.63,27667,1.4583933751812,1.50015645819775,1.4583933751812,1.50015645819775,417359.273813469,0.0,1.0
1996-07-23,22.0,22.37,22.0,22.19,44467,1.4583933751812,1.48292090012743,1.4583933751812,1.47098859069413,670788.83972471,0.0,1.0
1996-07-24,21.75,21.87,21.63,21.87,46800,1.44182072319051,1.44977559614604,1.43386585023497,1.44977559614604,705982.362181309,0.0,1.0
1996-07-25,22.25,22.25,21.87,21.87,21067,1.4749660271719,1.4749660271719,1.44977559614604,1.44977559614604,317797.658634052,0.0,1.0
1996-07-26,22.25,22.25,21.75,22.25,80200,1.4749660271719,1.4749660271719,1.44182072319051,1.4749660271719,1209824.47536199,0.0,1.0
1996-07-29,22.0,22.13,21.87,21.87,4867,1.46568534205711,1.47434620998744,1.45702447412677,1.45702447412677,73053.8792519547,0.11,1.0
1996-07-30,21.87,22.0,21.75,22.0,15667,1.45702447412677,1.46568534205711,1.44902982680646,1.46568534205711,235162.343587503,0.0,1.0
1996-07-31,22.25,22.5,21.87,21.87,37000,1.48234085730776,1.49899637255841,1.45702447412677,1.45702447412677,555371.590779191,0.0,1.0
1996-08-01,22.37,22.37,21.75,22.37,61200,1.49033550462807,1.49033550462807,1.44902982680646,1.49033550462807,918614.631234771,0.0,1.0
1996-08-02,22.5,22.87,22.25,22.37,36000,1.49899637255841,1.52364653512937,1.48234085730776,1.49033550462807,540361.547785158,0.0,1.0
1996-08-05,23.25,23.25,22.69,22.75,33867,1.54896291831035,1.54896291831035,1.5116545641489,1.51565188780905,508345.12607889,0.0,1.0
1996-08-06,22.5,23.25,22.5,23.25,67467,1.49899637255841,1.54896291831035,1.49899637255841,1.54896291831035,1012682.57067837,0.0,1.0
1996-08-07,23.0,23.25,22.5,22.5,159267,1.5323074030597,1.54896291831035,1.49899637255841,1.49899637255841,2390604.51753053,0.0,1.0
1996-08-08,23.37,23.37,22.87,23.13,101667,1.55695756563066,1.55695756563066,1.52364653512937,1.54096827099004,1526026.04107428,0.0,1.0
1996-08-09,23.5,23.62,23.25,23.25,48867,1.565618433561,1.57361308088131,1.54896291831035,1.54896291831035,733495.770989373,0.0,1.0
1996-08-12,23.62,23.75,23.25,23.5,65067,1.57361308088131,1.58227394881165,1.54896291831035,1.565618433561,976658.467492696,0.0,1.0
1996-08-13,23.25,23.62,23.13,23.62,32200,1.54896291831035,1.57361308088131,1.54096827099004,1.57361308088131,483323.384407838,0.0,1.0
1996-08-14,23.5,23.5,23.37,23.5,17067,1.565618433561,1.565618433561,1.55695756563066,1.565618433561,256176.403779148,0.0,1.0
1996-08-15,23.75,23.75,23.5,23.5,12000,1.58227394881165,1.58227394881165,1.565618433561,1.565618433561,180120.515928387,0.0,1.0
1996-08-16,24.62,24.75,23.88,23.88,22600,1.64023514188391,1.64889600981425,1.59093481674199,1.59093481674199,339226.971665128,0.0,1.0
1996-08-19,24.62,24.75,24.38,24.5,15667,1.64023514188391,1.64889600981425,1.62424584724329,1.6322404945636,235162.343587503,0.0,1.0
1996-08-20,25.0,25.12,24.25,24.62,41400,1.66555152506489,1.67354617238521,1.61558497931295,1.64023514188391,621415.779952936,0.0,1.0
1996-08-21,24.38,25.12,24.38,25.12,56067,1.62424584724329,1.67354617238521,1.62424584724329,1.67354617238521,841568.080546402,0.0,1.0
1996-08-22,24.62,24.75,24.5,24.5,20667,1.64023514188391,1.64889600981425,1.6322404945636,1.6322404945636,310212.558557664,0.0,1.0
1996-08-23,24.38,24.5,24.0,24.5,60867,1.62424584724329,1.6322404945636,1.5989294640623,1.6322404945636,913616.286917756,0.0,1.0
1996-08-26,24.12,24.25,24.0,24.25,54867,1.60692411138261,1.61558497931295,1.5989294640623,1.61558497931295,823556.028953566,0.0,1.0
1996-08-27,24.25,24.5,24.25,24.25,86467,1.61558497931295,1.6322404945636,1.61558497931295,1.61558497931295,1297873.38756498,0.0,1.0
1996-08-28,24.12,24.38,24.0,24.38,20467,1.60692411138261,1.62424584724329,1.5989294640623,1.62424584724329,307210.549958857,0.0,1.0
1996-08-29,24.25,24.25,24.0,24.12,36400,1.61558497931295,1.61558497931295,1.5989294640623,1.60692411138261,546365.564982772,0.0,1.0
1996-08-30,24.25,24.38,24.0,24.38,20400,1.61558497931295,1.62424584724329,1.5989294640623,1.62424584724329,306204.877078257,0.0,1.0
1996-09-03,23.88,24.12,23.75,24.12,16800,1.59093481674199,1.60692411138261,1.58227394881165,1.60692411138261,252168.722299741,0.0,1.0
1996-09-04,24.25,24.25,24.12,24.12,28800,1.61558497931295,1.61558497931295,1.60692411138261,1.60692411138261,432289.238228127,0.0,1.0
1996-09-05,24.88,25.12,24.25,24.25,58467,1.65755687774458,1.67354617238521,1.61558497931295,1.61558497931295,877592.183732083,0.0,1.0
1996-09-06,25.0,25.0,24.88,25.0,44467,1.66555152506489,1.66555152506489,1.65755687774458,1.66555152506489,667451.581815633,0.0,1.0
1996-09-09,24.62,25.0,24.38,25.0,59400,1.64023514188391,1.66555152506489,1.62424584724329,1.66555152506489,891596.553845513,0.0,1.0
1996-09-10,24.62,24.62,24.5,24.5,27600,1.64023514188391,1.64023514188391,1.6322404945636,1.6322404945636,414277.186635289,0.0,1.0
1996-09-11,24.62,24.75,24.5,24.5,30000,1.64023514188391,1.64889600981425,1.6322404945636,1.6322404945636,450301.289820966,0.0,1.0
1996-09-12,24.62,24.88,24.5,24.88,18267,1.64023514188391,1.65755687774458,1.6322404945636,1.65755687774458,274188.455371986,0.0,1.0
1996-09-13,25.12,25.25,24.88,24.88,33667,1.67354617238521,1.68220704031554,1.65755687774458,1.65755687774458,505343.117480082,0.0,1.0
1996-09-16,25.12,25.38,25.0,25.12,19000,1.67354617238521,1.69086790824588,1.66555152506489,1.67354617238521,285190.816886612,0.0,1.0
1996-09-17,25.0,25.25,24.88,25.0,8467,1.66555152506489,1.68220704031554,1.65755687774458,1.66555152506489,127090.034030471,0.0,1.0
1996-09-18,25.0,25.12,24.88,24.88,11667,1.66555152506489,1.67354617238521,1.65755687774458,1.65755687774458,175122.171611374,0.0,1.0
1996-09-19,25.12,25.38,25.0,25.0,17800,1.67354617238521,1.69086790824588,1.66555152506489,1.66555152506489,267178.765293773,0.0,1.0
1996-09-20,25.38,25.38,25.12,25.12,21867,1.69086790824588,1.69086790824588,1.67354617238521,1.67354617238521,328224.610150503,0.0,1.0
1996-09-23,25.0,25.25,24.75,25.25,28467,1.66555152506489,1.68220704031554,1.64889600981425,1.68220704031554,427290.893911116,0.0,1.0
1996-09-24,24.5,25.0,24.5,25.0,23400,1.6322404945636,1.66555152506489,1.6322404945636,1.66555152506489,351235.006060353,0.0,1.0
1996-09-25,24.38,24.62,24.0,24.62,43867,1.62424584724329,1.64023514188391,1.5989294640623,1.64023514188391,658445.556019209,0.0,1.0
1996-09-26,24.25,24.5,24.12,24.5,12667,1.61558497931295,1.6322404945636,1.60692411138261,1.6322404945636,190132.214605406,0.0,1.0
1996-09-27,24.38,24.38,24.25,24.25,44467,1.62424584724329,1.62424584724329,1.61558497931295,1.61558497931295,667451.581815629,0.0,1.0
1996-09-30,24.88,24.88,24.12,24.38,40800,1.65755687774458,1.65755687774458,1.60692411138261,1.62424584724329,612409.754156516,0.0,1.0
1996-10-01,25.0,25.12,24.5,24.75,23400,1.66555152506489,1.67354617238521,1.6322404945636,1.64889600981425,351235.006060355,0.0,1.0
1996-10-02,25.38,25.5,25.12,25.12,51067,1.69086790824588,1.69886255556619,1.67354617238521,1.67354617238521,766517.865576244,0.0,1.0
1996-10-03,25.25,25.38,25.25,25.38,36267,1.68220704031554,1.69086790824588,1.68220704031554,1.69086790824588,544369.229264568,0.0,1.0
1996-10-04,25.12,25.5,24.88,25.5,31867,1.67354617238521,1.69886255556619,1.65755687774458,1.69886255556619,478325.040090824,0.0,1.0
1996-10-07,24.75,25.0,24.25,25.0,26800,1.64889600981425,1.66555152506489,1.61558497931295,1.66555152506489,402269.152240062,0.0,1.0
1996-10-08,24.25,24.62,24.25,24.62,41067,1.61558497931295,1.64023514188391,1.61558497931295,1.64023514188391,616417.43563592,0.0,1.0
1996-10-09,24.25,24.38,24.0,24.25,61467,1.61558497931295,1.62424584724329,1.5989294640623,1.61558497931295,922622.312714177,0.0,1.0
1996-10-10,25.88,25.88,24.25,24.38,109000,1.72417893874718,1.72417893874718,1.61558497931295,1.62424584724329,1636094.68634951,0.0,1.0
1996-10-11,26.13,26.25,25.62,25.75,54067,1.74083445399783,1.74882910131814,1.7068572028865,1.71551807081684,811547.994558339,0.0,1.0
1996-10-14,26.25,26.37,26.13,26.13,12000,1.74882910131814,1.75682374863845,1.74083445399783,1.74083445399783,180120.515928387,0.0,1.0
1996-10-15,26.87,27.0,26.25,26.25,36000,1.79013477913975,1.79879564707009,1.74882910131814,1.74882910131814,540361.54778516,0.0,1.0
1996-10-16,27.0,27.0,25.75,26.75,56400,1.79879564707009,1.79879564707009,1.71551807081684,1.78214013181944,846566.424863415,0.0,1.0
1996-10-17,27.0,27.13,27.0,27.0,18600,1.79879564707009,1.80745651500042,1.79879564707009,1.79879564707009,279186.799688999,0.0,1.0
1996-10-18,26.63,27.0,26.5,27.0,45400,1.77414548449913,1.79879564707009,1.76548461656879,1.79879564707009,681455.951929061,0.0,1.0
1996-10-21,25.88,26.63,25.88,26.63,28867,1.72417893874718,1.77414548449913,1.72417893874718,1.77414548449913,433294.911108728,0.0,1.0
1996-10-22,25.75,26.13,25.62,26.0,29667,1.71551807081684,1.74083445399783,1.7068572028865,1.73217358606749,445302.945503954,0.0,1.0
1996-10-23,25.88,26.13,25.88,25.88,40267,1.72417893874718,1.74083445399783,1.72417893874718,1.72417893874718,604409.401240695,0.0,1.0
1996-10-24,26.25,26.5,25.88,26.13,26467,1.74882910131814,1.76548461656879,1.72417893874718,1.74083445399783,397270.807923051,0.0,1.0
1996-10-25,26.37,26.5,26.13,26.37,8800,1.75682374863845,1.76548461656879,1.74083445399783,1.75682374863845,132088.378347484,0.0,1.0
1996-10-28,26.5,26.87,26.5,26.5,23667,1.77281304327907,1.79756552727957,1.77281304327907,1.77281304327907,353774.190898297,0.11,1.0
1996-10-29,26.25,26.63,26.0,26.5,54067,1.75861715921176,1.78407523618321,1.74186842436212,1.7753658940614,807031.105414742,0.0378,1.0
1996-10-30,26.0,26.37,25.88,26.37,18400,1.74186842436212,1.76665655193959,1.7338290316343,1.76665655193959,274647.610180541,0.0,1.0
1996-10-31,26.25,26.63,25.88,25.88,35067,1.75861715921176,1.78407523618321,1.7338290316343,1.7338290316343,523427.594902228,0.0,1.0
1996-11-01,26.0,26.37,26.0,26.37,10267,1.74186842436212,1.76665655193959,1.74186842436212,1.76665655193959,153250.381180631,0.0,1.0
1996-11-04,26.63,26.63,26.13,26.13,28600,1.78407523618321,1.78407523618321,1.75057776648394,1.75057776648394,426897.915824099,0.0,1.0
1996-11-05,26.63,26.75,26.5,26.63,14667,1.78407523618321,1.79211462891103,1.7753658940614,1.78407523618321,218926.983615107,0.0,1.0
1996-11-06,27.13,27.13,26.63,26.75,75400,1.81757270588248,1.81757270588248,1.78407523618321,1.79211462891103,1125458.14171808,0.0,1.0
1996-11-07,27.63,27.63,27.0,27.0,151867,1.85107017558175,1.85107017558175,1.80886336376067,1.80886336376067,2266842.85952652,0.0,1.0
1996-11-08,27.37,27.5,27.25,27.5,49467,1.83365149133813,1.84236083345994,1.8256120986103,1.84236083345994,738369.202869606,0.0,1.0
1996-11-11,27.5,27.63,27.5,27.5,39600,1.84236083345994,1.85107017558175,1.84236083345994,1.84236083345994,591089.421910292,0.0,1.0
1996-11-12,27.5,27.63,27.5,27.63,16800,1.84236083345994,1.85107017558175,1.84236083345994,1.85107017558175,250765.209295275,0.0,1.0
1996-11-13,27.5,27.75,27.5,27.63,10600,1.84236083345994,1.85910956830958,1.84236083345994,1.85107017558175,158220.905864876,0.0,1.0
1996-11-14,27.63,27.87,27.5,27.5,44667,1.85107017558175,1.8671489610374,1.84236083345994,1.84236083345994,666722.000213814,0.0,1.0
1996-11-15,27.37,27.75,27.37,27.75,40867,1.83365149133813,1.85910956830958,1.83365149133813,1.85910956830958,610001.298111311,0.0,1.0
1996-11-18,27.63,27.75,27.37,27.37,13800,1.85107017558175,1.85910956830958,1.83365149133813,1.83365149133813,205985.707635405,0.0,1.0
1996-11-19,27.75,27.87,27.37,27.5,40867,1.85910956830958,1.8671489610374,1.83365149133813,1.84236083345994,610001.29811131,0.0,1.0
1996-11-20,28.12,28.75,27.75,27.75,71667,1.88389769588704,1.92610450770812,1.85910956830958,1.85910956830958,1069737.51515265,0.0,1.0
1996-11-21,28.12,28.38,27.87,28.25,93867,1.88389769588704,1.90131638013066,1.8671489610374,1.89260703800885,1401105.82743569,0.0,1.0
1996-11-22,28.0,28.12,27.75,28.0,23800,1.87585830315921,1.88389769588704,1.85910956830958,1.87585830315921,355250.713168307,0.0,1.0
1996-11-25,28.25,28.38,27.87,27.87,29467,1.89260703800885,1.90131638013066,1.8671489610374,1.8671489610374,439839.191803802,0.0,1.0
1996-11-26,28.12,28.25,27.5,28.25,120000,1.88389769588704,1.89260703800885,1.84236083345994,1.89260703800885,1791180.06639482,0.0,1.0
1996-11-27,28.75,28.75,28.12,28.12,45067,1.92610450770812,1.92610450770812,1.88389769588704,1.88389769588704,672692.600435129,0.0,1.0
1996-11-29,29.75,29.88,29.0,29.0,45667,1.99309944710666,2.00180878922847,1.94285324255775,1.94285324255775,681648.500767105,0.0,1.0
1996-12-02,29.38,29.75,28.88,29.75,107200,1.9683113195292,1.99309944710666,1.93481384982993,1.99309944710666,1600120.85931271,0.0,1.0
1996-12-03,29.88,30.0,29.38,29.38,137067,2.00180878922847,2.0098481819563,1.9683113195292,1.9683113195292,2045930.65133783,0.0,1.0
1996-12-04,30.38,30.75,29.88,30.0,102600,2.03530625892774,2.06009438650521,2.00180878922847,2.0098481819563,1531458.95676758,0.0,1.0
1996-12-05,31.5,33.0,30.38,30.38,165867,2.11034059105411,2.21083300015193,2.03530625892774,2.03530625892774,2475813.86727259,0.0,1.0
1996-12-06,31.37,31.5,30.63,31.13,86800,2.1016312489323,2.11034059105411,2.05205499377738,2.08555246347665,1295620.24802559,0.0,1.0
1996-12-09,31.75,31.87,31.5,31.5,41400,2.12708932590375,2.13512871863157,2.11034059105411,2.11034059105411,617957.122906214,0.0,1.0
1996-12-10,31.87,32.0,31.5,31.87,129400,2.13512871863157,2.14383806075338,2.11034059105411,2.13512871863157,1931489.17159576,0.0,1.0
1996-12-11,31.25,31.75,31.25,31.75,38400,2.09359185620448,2.12708932590375,2.09359185620448,2.12708932590375,573177.621246343,0.0,1.0
1996-12-12,31.87,32.0,31.37,31.37,86667,2.13512871863157,2.14383806075338,2.1016312489323,2.1016312489323,1293635.023452,0.0,1.0
1996-12-13,31.75,31.75,31.37,31.63,69667,2.12708932590375,2.12708932590375,2.1016312489323,2.11904993317592,1039884.51404607,0.0,1.0
1996-12-16,29.25,31.5,29.12,31.5,164400,1.95960197740739,2.11034059105411,1.95089263528558,2.11034059105411,2453916.69096091,0.0,1.0
1996-12-17,28.12,29.12,27.63,29.12,110067,1.88389769588704,1.95089263528558,1.85107017558175,1.95089263528558,1642915.13639899,0.0,1.0
1996-12-18,28.0,28.62,27.87,28.25,104400,1.87585830315921,1.91739516558631,1.8671489610374,1.89260703800885,1558326.6577635,0.0,1.0
1996-12-19,27.75,28.38,27.75,28.0,78600,1.85910956830958,1.90131638013066,1.85910956830958,1.87585830315921,1173222.94348861,0.0,1.0
1996-12-20,27.87,28.12,27.75,28.0,130267,1.8671489610374,1.88389769588704,1.85910956830958,1.87585830315921,1944430.44757546,0.0,1.0
1996-12-23,29.25,29.38,28.0,28.0,136000,1.95960197740739,1.9683113195292,1.87585830315921,1.87585830315921,2030004.07524747,0.0,1.0
1996-12-24,29.75,30.25,29.38,29.5,47400,1.99309944710666,2.02659691680593,1.9683113195292,1.97635071225703,707516.126225957,0.0,1.0
1996-12-26,29.69,29.88,29.62,29.75,45667,1.98907975074275,2.00180878922847,1.98439010498485,1.99309944710666,681648.500767104,0.0,1.0
1996-12-27,29.38,29.62,29.38,29.62,20667,1.9683113195292,1.98439010498485,1.9683113195292,1.98439010498485,308485.986934849,0.0,1.0
1996-12-30,29.25,29.38,29.25,29.25,178467,1.95960197740739,1.9683113195292,1.95960197740739,1.95960197740739,2663887.77424404,0.0,1.0
1996-12-31,29.88,30.0,29.38,29.38,55800,2.00180878922847,2.0098481819563,1.9683113195292,1.9683113195292,832898.730873595,0.0,1.0
1997-01-02,29.75,29.88,29.12,29.88,43467,1.99309944710666,2.00180878922847,1.95089263528558,2.00180878922847,648810.199549866,0.0,1.0
1997-01-03,29.5,29.75,29.38,29.75,47067,1.97635071225703,1.99309944710666,1.9683113195292,1.99309944710666,702545.601541709,0.0,1.0
1997-01-06,29.12,29.75,29.0,29.38,62400,1.95089263528558,1.99309944710666,1.94285324255775,1.9683113195292,931413.634525309,0.0,1.0
1997-01-07,30.0,30.0,29.12,29.25,56400,2.0098481819563,2.0098481819563,1.95089263528558,1.95960197740739,841854.631205567,0.0,1.0
1997-01-08,29.88,30.25,29.62,30.12,41800,2.00180878922847,2.02659691680593,1.98439010498485,2.01788757468412,623927.723127531,0.0,1.0
1997-01-09,29.75,30.0,29.75,29.88,43467,1.99309944710666,2.0098481819563,1.99309944710666,2.00180878922847,648810.199549866,0.0,1.0
1997-01-10,29.88,29.88,29.62,29.75,23200,2.00180878922847,2.00180878922847,1.98439010498485,1.99309944710666,346294.812836333,0.0,1.0
1997-01-13,30.0,30.0,29.75,30.0,51600,2.0098481819563,2.0098481819563,1.99309944710666,2.0098481819563,770207.428549774,0.0,1.0
1997-01-14,30.87,30.87,30.0,30.0,234400,2.06813377923303,2.06813377923303,2.0098481819563,2.0098481819563,3498771.72969123,0.0,1.0
1997-01-15,30.12,30.87,29.75,30.75,119200,2.01788757468412,2.06813377923303,1.99309944710666,2.06009438650521,1779238.8659522,0.0,1.0
1997-01-16,29.88,30.12,29.75,30.12,160867,2.00180878922847,2.01788757468412,1.99309944710666,2.01788757468412,2401181.36450614,0.0,1.0
1997-01-17,29.62,29.88,29.38,29.62,55267,1.98439010498485,2.00180878922847,1.9683113195292,1.98439010498485,824942.906078691,0.0,1.0
1997-01-20,29.25,29.62,29.25,29.62,57867,1.95960197740739,1.98439010498485,1.95960197740739,1.98439010498485,863751.807517245,0.0,1.0
1997-01-21,29.0,29.25,28.75,29.25,114067,1.94285324255775,1.95960197740739,1.92610450770812,1.95960197740739,1702621.13861216,0.0,1.0
1997-01-22,29.25,29.62,28.75,29.0,181600,1.95960197740739,1.98439010498485,1.92610450770812,1.94285324255775,2710652.5004775,0.0,1.0
1997-01-23,29.88,30.0,29.5,29.5,175867,2.00180878922847,2.0098481819563,1.97635071225703,1.97635071225703,2625078.87280549,0.0,1.0
1997-01-24,30.75,30.75,29.75,30.0,197800,2.06009438650521,2.06009438650521,1.99309944710666,2.0098481819563,2952461.8094408,0.0,1.0
1997-01-27,33.62,34.88,28.62,30.0,1257600,2.25236986257902,2.33678348622119,1.91739516558631,2.0098481819563,18771567.0958178,0.0,1.0
1997-01-28,32.37,33.88,31.63,33.75,599667,2.16862618833084,2.26978854682265,2.11904993317592,2.26107920470083,8950929.8072899,0.0,1.0
1997-01-29,32.62,32.88,32.25,32.37,520000,2.19274436651432,2.21022178942339,2.16787264929757,2.17593915217868,7735694.25557989,0.11,1.0
1997-01-30,33.25,33.62,32.88,32.88,277600,2.23509350664013,2.25996522385688,2.21022178942339,2.21022178942339,4129670.62567112,0.0,1.0
1997-01-31,33.38,33.62,33.25,33.38,624667,2.24383221809467,2.25996522385688,2.23509350664013,2.24383221809467,9292755.62221215,0.0,1.0
1997-02-03,33.38,33.38,32.88,33.25,333267,2.24383221809467,2.24383221809467,2.21022178942339,2.23509350664013,4957791.57206604,0.0,1.0
1997-02-04,33.5,33.62,33.38,33.5,130000,2.25189872097577,2.25996522385688,2.24383221809467,2.25189872097577,1933923.56389498,0.0,1.0
1997-02-05,33.62,33.88,33.5,33.5,200800,2.25996522385688,2.27744264676595,2.25189872097577,2.25189872097577,2987168.08946239,0.0,1.0
1997-02-06,33.62,33.75,33.62,33.62,170067,2.25996522385688,2.26870393531141,2.25996522385688,2.25996522385688,2529973.68262251,0.0,1.0
1997-02-07,33.5,33.88,33.5,33.62,99867,2.25189872097577,2.27744264676595,2.25189872097577,2.25996522385688,1485654.95811923,0.0,1.0
1997-02-10,33.38,33.75,33.38,33.5,148267,2.24383221809467,2.26870393531141,2.24383221809467,2.25189872097577,2205669.57729243,0.0,1.0
1997-02-11,32.37,33.38,32.13,33.25,323200,2.17593915217868,2.24383221809467,2.15980614641647,2.23509350664013,4808031.50654504,0.0,1.0
1997-02-12,32.62,32.75,32.5,32.5,270067,2.19274436651432,2.20148307796885,2.18467786363321,2.18467786363321,4017607.19331095,0.0,1.0
1997-02-13,32.5,32.88,32.5,32.62,191800,2.18467786363321,2.21022178942339,2.18467786363321,2.19274436651432,2853281.07350043,0.0,1.0
1997-02-14,32.25,32.37,32.0,32.0,162000,2.16787264929757,2.17593915217868,2.15106743496193,2.15106743496193,2409966.28731528,0.0,1.0
1997-02-18,32.62,32.62,32.13,32.25,132400,2.19274436651432,2.19274436651432,2.15980614641647,2.16787264929757,1969626.7681515,0.0,1.0
1997-02-19,33.0,33.0,32.5,32.62,108600,2.21828829230449,2.21828829230449,2.18467786363321,2.19274436651432,1615569.99260765,0.0,1.0
1997-02-20,33.12,33.12,32.88,33.0,60400,2.2263547951856,2.2263547951856,2.21022178942339,2.21828829230449,898530.640455819,0.0,1.0
1997-02-21,33.38,33.38,33.0,33.12,300000,2.24383221809467,2.24383221809467,2.21828829230449,2.2263547951856,4462900.53206532,0.0,1.0
1997-02-24,33.5,33.5,33.12,33.25,55200,2.25189872097577,2.25189872097577,2.2263547951856,2.23509350664013,821173.697900021,0.0,1.0
1997-02-25,33.75,33.75,33.5,33.5,102400,2.26870393531141,2.26870393531141,2.25189872097577,2.25189872097577,1523336.71494497,0.0,1.0
1997-02-26,33.88,34.0,33.75,33.75,147667,2.27744264676595,2.28550914964705,2.26870393531141,2.26870393531141,2196743.7762283,0.0,1.0
1997-02-27,33.25,34.0,33.25,34.0,67867,2.23509350664013,2.28550914964705,2.23509350664013,2.28550914964705,1009612.23469893,0.0,1.0
1997-02-28,33.62,33.62,33.25,33.25,227800,2.25996522385688,2.25996522385688,2.23509350664013,2.23509350664013,3388829.13734827,0.0,1.0
1997-03-03,33.75,33.75,33.38,33.5,35400,2.26870393531141,2.26870393531141,2.24383221809467,2.25189872097577,526622.262783709,0.0,1.0
1997-03-04,33.88,33.88,33.62,33.62,58200,2.27744264676595,2.27744264676595,2.25996522385688,2.25996522385688,865802.703220671,0.0,1.0
1997-03-05,34.25,34.38,34.0,34.0,104067,2.30231436398269,2.31105307543723,2.28550914964705,2.28550914964705,1548135.56556814,0.0,1.0
1997-03-06,35.0,35.0,34.25,34.25,146400,2.35273000698961,2.35273000698961,2.30231436398269,2.30231436398269,2177895.45964788,0.0,1.0
1997-03-07,34.75,35.0,34.75,35.0,34867,2.33592479265397,2.35273000698961,2.33592479265397,2.35273000698961,518693.17617174,0.0,1.0
1997-03-10,35.13,35.13,34.75,34.75,243267,2.36146871844415,2.36146871844415,2.33592479265397,2.33592479265397,3618921.41244645,0.0,1.0
1997-03-11,35.37,35.63,35.13,35.25,167667,2.37760172420636,2.39507914711543,2.36146871844415,2.36953522132525,2494270.47836599,0.0,1.0
1997-03-12,34.88,35.37,34.88,35.25,125667,2.34466350410851,2.37760172420636,2.34466350410851,2.36953522132525,1869464.40387684,0.0,1.0
1997-03-13,34.88,35.13,34.88,35.0,85467,2.34466350410851,2.36146871844415,2.34466350410851,2.35273000698961,1271435.73258009,0.0,1.0
1997-03-14,34.88,35.25,34.88,35.0,153667,2.34466350410851,2.36953522132525,2.34466350410851,2.35273000698961,2286001.7868696,0.0,1.0
1997-03-17,35.0,35.13,34.75,34.88,33667,2.35273000698961,2.36146871844415,2.33592479265397,2.34466350410851,500841.574043478,0.0,1.0
1997-03-18,35.0,35.25,35.0,35.25,64600,2.35273000698961,2.36953522132525,2.35273000698961,2.36953522132525,961011.247904735,0.0,1.0
1997-03-19,34.88,35.13,34.88,35.13,41067,2.34466350410851,2.36146871844415,2.34466350410851,2.36146871844415,610926.453834421,0.0,1.0
1997-03-20,34.88,35.0,34.88,35.0,38800,2.34466350410851,2.35273000698961,2.34466350410851,2.35273000698961,577201.802147114,0.0,1.0
1997-03-21,34.88,35.25,34.88,35.0,119800,2.34466350410851,2.36953522132525,2.34466350410851,2.35273000698961,1782184.94580475,0.0,1.0
1997-03-24,35.0,35.25,34.88,34.88,16267,2.35273000698961,2.36953522132525,2.34466350410851,2.34466350410851,241993.343183689,0.0,1.0
1997-03-25,35.25,35.37,35.0,35.0,164667,2.36953522132525,2.37760172420636,2.35273000698961,2.35273000698961,2449641.47304534,0.0,1.0
1997-03-26,35.25,35.5,35.13,35.25,77800,2.36953522132525,2.38634043566089,2.36146871844415,2.36953522132525,1157378.87131561,0.0,1.0
1997-03-27,35.0,35.25,35.0,35.25,24600,2.35273000698961,2.36953522132525,2.35273000698961,2.36953522132525,365957.843629357,0.0,1.0
1997-03-31,34.88,35.25,34.88,35.0,45067,2.34466350410851,2.36953522132525,2.34466350410851,2.35273000698961,670431.794261959,0.0,1.0
1997-04-01,34.25,34.88,34.0,34.88,60600,2.30231436398269,2.34466350410851,2.28550914964705,2.34466350410851,901505.907477197,0.0,1.0
1997-04-02,34.5,34.62,34.38,34.38,49267,2.31911957831833,2.32718608119944,2.31105307543723,2.31105307543723,732912.401710876,0.0,1.0
1997-04-03,34.38,34.62,34.38,34.5,61267,2.31105307543723,2.32718608119944,2.31105307543723,2.31911957831833,911428.422993486,0.0,1.0
1997-04-04,34.12,34.88,34.12,34.38,143067,2.29357565252816,2.34466350410851,2.29357565252816,2.31105307543723,2128312.63473663,0.0,1.0
1997-04-07,34.0,34.25,33.88,34.12,69600,2.28550914964705,2.30231436398269,2.27744264676595,2.29357565252816,1035392.92343916,0.0,1.0
1997-04-08,34.12,34.25,34.0,34.0,82000,2.29357565252816,2.30231436398269,2.28550914964705,2.28550914964705,1219859.47876452,0.0,1.0
1997-04-09,34.38,34.38,34.12,34.12,59467,2.31105307543723,2.31105307543723,2.29357565252816,2.29357565252816,884651.019801094,0.0,1.0
1997-04-10,34.5,34.62,34.25,34.38,27867,2.31911957831833,2.32718608119944,2.30231436398269,2.31105307543723,414558.830423549,0.0,1.0
1997-04-11,34.12,34.5,34.12,34.38,74467,2.29357565252816,2.31911957831833,2.29357565252816,2.31105307543723,1107796.04640436,0.0,1.0
1997-04-14,34.38,34.5,34.25,34.25,125400,2.31105307543723,2.31911957831833,2.30231436398269,2.30231436398269,1865492.4224033,0.0,1.0
1997-04-15,35.0,35.13,34.5,34.62,91200,2.35273000698961,2.36146871844415,2.31911957831833,2.32718608119944,1356721.76174786,0.0,1.0
1997-04-16,35.13,35.13,34.88,34.88,272400,2.36146871844415,2.36146871844415,2.34466350410851,2.34466350410851,4052313.68311531,0.0,1.0
1997-04-17,34.88,35.37,34.88,35.13,69000,2.34466350410851,2.37760172420636,2.34466350410851,2.36146871844415,1026467.12237502,0.0,1.0
1997-04-18,34.75,35.0,34.5,35.0,196000,2.33592479265397,2.35273000698961,2.31911957831833,2.35273000698961,2915761.68094935,0.0,1.0
1997-04-21,34.5,34.75,34.5,34.62,305667,2.31911957831833,2.33592479265397,2.31911957831833,2.32718608119944,4547204.72311604,0.0,1.0
1997-04-22,34.62,34.88,34.5,34.5,28467,2.32718608119944,2.34466350410851,2.31911957831833,2.31911957831833,423484.631487679,0.0,1.0
1997-04-23,34.5,34.75,34.38,34.5,39867,2.31911957831833,2.33592479265397,2.31105307543723,2.31911957831833,593074.851706162,0.0,1.0
1997-04-24,34.5,34.5,34.38,34.38,22267,2.31911957831833,2.31911957831833,2.31105307543723,2.31105307543723,331251.353824996,0.0,1.0
1997-04-25,34.75,34.88,34.5,34.5,7600,2.33592479265397,2.34466350410851,2.31911957831833,2.31911957831833,113060.146812322,0.0,1.0
1997-04-28,34.62,35.0,34.5,34.5,25867,2.33458037550712,2.36020546339542,2.32648824248977,2.32648824248977,383587.367303846,0.11,1.0
1997-04-29,34.75,35.0,34.75,34.75,9667,2.34334685294259,2.36020546339542,2.34334685294259,2.34334685294259,143354.04491152,0.0,1.0
1997-04-30,34.75,34.88,34.62,34.62,25600,2.34334685294259,2.35211333037806,2.33458037550712,2.33458037550712,379627.966249602,0.0,1.0
1997-05-01,34.88,35.0,34.5,34.62,170400,2.35211333037806,2.36020546339542,2.32648824248977,2.33458037550712,2526898.65034891,0.0,1.0
1997-05-02,35.0,35.13,34.88,35.0,50400,2.36020546339542,2.36897194083088,2.35211333037806,2.36020546339542,747392.558553902,0.0,1.0
1997-05-05,36.25,36.37,35.0,35.0,87600,2.44449851565954,2.45259064867689,2.36020546339542,2.36020546339542,1299039.44701035,0.0,1.0
1997-05-06,36.0,36.37,35.87,36.25,58467,2.42763990520671,2.45259064867689,2.41887342777124,2.44449851565954,867019.855574823,0.0,1.0
1997-05-07,35.75,35.87,35.5,35.87,51867,2.41078129475389,2.41887342777124,2.39392268430107,2.41887342777124,769147.020526097,0.0,1.0
1997-05-08,35.5,35.75,35.37,35.63,118467,2.39392268430107,2.41078129475389,2.3851562068656,2.40268916173653,1756772.90147232,0.0,1.0
1997-05-09,35.63,35.87,35.5,35.5,92200,2.40268916173653,2.41887342777124,2.39392268430107,2.39392268430107,1367253.84719583,0.0,1.0
1997-05-12,35.87,36.0,35.5,35.5,17200,2.41887342777124,2.42763990520671,2.39392268430107,2.39392268430107,255062.539823952,0.0,1.0
1997-05-13,35.5,35.75,35.37,35.75,43600,2.39392268430107,2.41078129475389,2.3851562068656,2.41078129475389,646553.880018851,0.0,1.0
1997-05-14,35.87,35.87,35.5,35.5,126067,2.41887342777124,2.41887342777124,2.39392268430107,2.39392268430107,1869474.95395268,0.0,1.0
1997-05-15,35.75,36.13,35.75,36.0,38400,2.41078129475389,2.43640638264218,2.41078129475389,2.42763990520671,569441.949374402,0.0,1.0
1997-05-16,35.63,35.87,35.63,35.87,89467,2.40268916173653,2.41887342777124,2.40268916173653,2.41887342777124,1326725.5959552,0.0,1.0
1997-05-19,35.63,35.75,35.5,35.5,47400,2.40268916173653,2.41078129475389,2.39392268430107,2.39392268430107,702904.906259029,0.0,1.0
1997-05-20,35.75,36.0,35.75,35.87,84267,2.41078129475389,2.42763990520671,2.41078129475389,2.41887342777124,1249613.66531075,0.0,1.0
1997-05-21,36.0,36.0,35.75,35.75,15667,2.42763990520671,2.42763990520671,2.41078129475389,2.41078129475389,232329.34950127,0.0,1.0
1997-05-22,36.5,36.75,35.87,35.87,155667,2.46135712611236,2.47821573656519,2.41887342777124,2.41887342777124,2308419.78992878,0.0,1.0
1997-05-23,37.25,37.5,36.13,36.25,73800,2.51193295747084,2.52879156792366,2.43640638264218,2.44449851565954,1094396.24645393,0.0,1.0
1997-05-27,37.12,37.12,36.87,37.12,12600,2.50316648003537,2.50316648003537,2.48630786958254,2.50316648003537,186848.139638475,0.0,1.0
1997-05-28,36.87,37.12,36.75,37.0,41467,2.48630786958254,2.50316648003537,2.47821573656519,2.49507434701801,614923.159237197,0.0,1.0
1997-05-29,36.75,37.0,36.75,37.0,10467,2.47821573656519,2.49507434701801,2.47821573656519,2.49507434701801,155217.418856819,0.0,1.0
1997-05-30,36.75,36.75,36.63,36.75,20400,2.47821573656519,2.47821573656519,2.47012360354783,2.47821573656519,302516.035605151,0.0,1.0
1997-06-02,37.0,37.0,36.63,36.63,27600,2.49507434701801,2.49507434701801,2.47012360354783,2.47012360354783,409286.401112852,0.0,1.0
1997-06-03,36.75,37.0,36.5,37.0,139600,2.47821573656519,2.49507434701801,2.46135712611236,2.49507434701801,2070158.75345486,0.0,1.0
1997-06-04,36.63,36.87,36.5,36.87,225600,2.47012360354783,2.48630786958254,2.46135712611236,2.48630786958254,3345471.45257461,0.0,1.0
1997-06-05,36.63,36.87,36.37,36.75,76467,2.47012360354783,2.48630786958254,2.45259064867689,2.47821573656519,1133945.76934407,0.0,1.0
1997-06-06,36.87,37.12,36.5,36.5,28267,2.48630786958254,2.50316648003537,2.46135712611236,2.46135712611236,419177.489139746,0.0,1.0
1997-06-09,36.87,36.87,36.63,36.75,19467,2.48630786958254,2.48630786958254,2.47012360354783,2.47821573656519,288680.375741445,0.0,1.0
1997-06-10,37.0,37.25,36.87,36.87,48067,2.49507434701801,2.51193295747084,2.48630786958254,2.48630786958254,712795.994285922,0.0,1.0
1997-06-11,37.0,37.0,36.63,37.0,77067,2.49507434701801,2.49507434701801,2.47012360354783,2.49507434701801,1142843.29980305,0.0,1.0
1997-06-12,36.75,36.87,36.63,36.87,42867,2.47821573656519,2.48630786958254,2.47012360354783,2.48630786958254,635684.063641471,0.0,1.0
1997-06-13,37.25,37.25,36.87,36.87,17400,2.51193295747084,2.51193295747084,2.48630786958254,2.48630786958254,258028.383310276,0.0,1.0
1997-06-16,36.63,37.12,36.5,37.0,25267,2.47012360354783,2.50316648003537,2.46135712611236,2.49507434701801,374689.836844871,0.0,1.0
1997-06-17,36.37,36.75,36.25,36.75,77667,2.45259064867689,2.47821573656519,2.44449851565954,2.47821573656519,1151740.83026203,0.0,1.0
1997-06-18,36.37,36.5,36.13,36.37,195867,2.45259064867689,2.46135712611236,2.43640638264218,2.45259064867689,2904554.33068011,0.0,1.0
1997-06-19,36.75,36.75,36.5,36.5,20400,2.47821573656519,2.47821573656519,2.46135712611236,2.46135712611236,302516.035605151,0.0,1.0
1997-06-20,36.25,36.5,36.13,36.13,53200,2.44449851565954,2.46135712611236,2.43640638264218,2.43640638264218,788914.367362452,0.0,1.0
1997-06-23,35.75,36.25,35.75,36.25,216067,2.41078129475389,2.44449851565954,2.41078129475389,2.44449851565954,3204104.52279893,0.0,1.0
1997-06-24,36.0,36.13,35.87,35.87,71667,2.42763990520671,2.43640638264218,2.41887342777124,2.41887342777124,1062765.52567227,0.0,1.0
1997-06-25,35.87,36.13,35.75,36.13,87667,2.41887342777124,2.43640638264218,2.41078129475389,2.43640638264218,1300033.00457828,0.0,1.0
1997-06-26,35.19,35.81,35.13,35.75,23067,2.37301800733956,2.41482736126257,2.36897194083088,2.41078129475389,342065.558495296,0.0,1.0
1997-06-27,35.56,35.63,35.25,35.25,37867,2.39796875080974,2.40268916173653,2.37706407384824,2.37706407384824,561537.976483347,0.0,1.0
1997-06-30,35.56,35.63,35.37,35.5,46000,2.39796875080974,2.40268916173653,2.3851562068656,2.39392268430107,682144.001854754,0.0,1.0
1997-07-01,35.0,35.63,34.75,35.63,106800,2.36020546339542,2.40268916173653,2.34334685294259,2.40268916173653,1583760.42169755,0.0,1.0
1997-07-02,35.13,35.31,34.88,34.88,82267,2.36897194083088,2.38111014035692,2.35211333037806,2.35211333037806,1219955.2304475,0.0,1.0
1997-07-03,35.13,35.13,35.0,35.13,9600,2.36897194083088,2.36897194083088,2.36020546339542,2.36897194083088,142360.487343601,0.0,1.0
1997-07-07,35.25,35.25,35.0,35.0,17400,2.37706407384824,2.37706407384824,2.36020546339542,2.36020546339542,258028.383310276,0.0,1.0
1997-07-08,35.25,35.37,35.06,35.13,13467,2.37706407384824,2.3851562068656,2.36425152990409,2.36897194083088,199705.071151695,0.0,1.0
1997-07-09,35.25,35.37,35.13,35.13,315400,2.37706407384824,2.3851562068656,2.36897194083088,2.36897194083088,4677135.17793454,0.0,1.0
1997-07-10,35.19,35.31,35.13,35.13,116067,2.37301800733956,2.38111014035692,2.36897194083088,2.36897194083088,1721182.77963643,0.0,1.0
1997-07-11,35.31,35.37,35.13,35.19,6000,2.38111014035692,2.3851562068656,2.36897194083088,2.37301800733956,88975.3045897503,0.0,1.0
1997-07-14,35.13,35.5,35.13,35.31,65067,2.36897194083088,2.39392268430107,2.36897194083088,2.38111014035692,964892.69062355,0.0,1.0
1997-07-15,35.25,35.31,35.13,35.25,35200,2.37706407384824,2.38111014035692,2.36897194083088,2.37706407384824,521988.453593202,0.0,1.0
1997-07-16,35.31,35.5,35.19,35.25,38800,2.38111014035692,2.39392268430107,2.37301800733956,2.37706407384824,575373.636347052,0.0,1.0
1997-07-17,35.25,35.44,35.25,35.37,40600,2.37706407384824,2.38987661779239,2.37706407384824,2.3851562068656,602066.227723978,0.0,1.0
1997-07-18,35.0,35.19,34.56,35.13,30067,2.36020546339542,2.37301800733956,2.33053430899845,2.36897194083088,445870.08051667,0.0,1.0
1997-07-21,34.12,34.88,34.12,34.88,159267,2.30086315460147,2.35211333037806,2.30086315460147,2.35211333037806,2361804.97268263,0.0,1.0
1997-07-22,34.75,34.75,34.0,34.12,36600,2.34334685294259,2.34334685294259,2.29277102158412,2.30086315460147,542749.357997478,0.0,1.0
1997-07-23,34.75,34.88,34.62,34.75,36267,2.34334685294259,2.35211333037806,2.33458037550712,2.34334685294259,537811.228592746,0.0,1.0
1997-07-24,34.81,34.88,34.75,34.75,17067,2.34739291945127,2.35211333037806,2.34334685294259,2.34334685294259,253090.253905545,0.0,1.0
1997-07-25,35.19,35.37,34.88,34.88,150000,2.37301800733956,2.3851562068656,2.35211333037806,2.35211333037806,2224382.61474376,0.0,1.0
1997-07-28,35.06,35.44,35.06,35.31,42667,2.36425152990409,2.38987661779239,2.36425152990409,2.38111014035692,632718.220155147,0.0,1.0
1997-07-29,35.5,35.5,35.0,35.0,11800,2.40134047290031,2.40134047290031,2.36751877609889,2.36751877609889,174444.234263065,0.11,1.0
1997-07-30,35.37,35.5,35.25,35.5,90600,2.39254683173194,2.40134047290031,2.3844296244996,2.40134047290031,1339376.91730794,0.0,1.0
1997-07-31,35.81,35.87,35.44,35.44,25867,2.42230992491718,2.42636852853335,2.39728186928414,2.39728186928414,382402.458278195,0.0,1.0
1997-08-01,36.25,36.25,35.87,35.87,51600,2.45207301810243,2.45207301810243,2.42636852853335,2.42636852853335,762823.939658825,0.0,1.0
1997-08-04,36.31,36.31,36.13,36.19,86800,2.4561316217186,2.4561316217186,2.44395581087009,2.44801441448626,1283199.96051136,0.0,1.0
1997-08-05,36.25,36.63,36.25,36.25,112000,2.45207301810243,2.4777775076715,2.45207301810243,2.45207301810243,1655741.88453078,0.0,1.0
1997-08-06,36.75,36.87,36.25,36.25,23200,2.48589471490384,2.49401192213618,2.45207301810243,2.45207301810243,342975.104652805,0.0,1.0
1997-08-07,36.0,36.63,36.0,36.63,14067,2.43516216970172,2.4777775076715,2.43516216970172,2.4777775076715,207958.22401513,0.0,1.0
1997-08-08,35.31,35.81,35.25,35.75,23067,2.38848822811577,2.42230992491718,2.3844296244996,2.41825132130101,341008.911164925,0.0,1.0
1997-08-11,36.37,36.37,35.37,35.44,32667,2.46019022533477,2.46019022533477,2.39254683173194,2.39728186928414,482929.644124706,0.0,1.0
1997-08-12,36.06,36.37,36.0,36.37,16000,2.43922077331789,2.46019022533477,2.43516216970172,2.46019022533477,236534.554932969,0.0,1.0
1997-08-13,35.87,36.06,35.87,36.06,3067,2.42636852853335,2.43922077331789,2.42636852853335,2.43922077331789,45340.7174987136,0.0,1.0
1997-08-14,35.87,36.0,35.63,35.94,6267,2.42636852853335,2.43516216970172,2.41013411406868,2.43110356608555,92647.6284853075,0.0,1.0
1997-08-15,35.13,35.94,35.13,35.87,58000,2.37631241726726,2.43110356608555,2.37631241726726,2.42636852853335,857437.761632014,0.0,1.0
1997-08-18,34.94,35.13,34.88,35.13,11067,2.36346017248273,2.37631241726726,2.35940156886656,2.37631241726726,163607.994965198,0.0,1.0
1997-08-19,35.25,35.25,34.94,34.94,8467,2.3844296244996,2.3844296244996,2.36346017248273,2.36346017248273,125171.129788591,0.0,1.0
1997-08-20,36.13,36.13,35.13,35.13,26400,2.44395581087009,2.44395581087009,2.37631241726726,2.37631241726726,390282.015639399,0.0,1.0
1997-08-21,35.75,36.0,35.75,36.0,18600,2.41825132130101,2.43516216970172,2.41825132130101,2.43516216970172,274971.420109577,0.0,1.0
1997-08-22,35.56,35.69,35.44,35.69,24000,2.40539907651648,2.41419271768484,2.39728186928414,2.41419271768484,354801.832399453,0.0,1.0
1997-08-25,35.44,36.0,35.37,35.63,25600,2.39728186928414,2.43516216970172,2.39254683173194,2.41013411406868,378455.28789275,0.0,1.0
1997-08-26,35.13,35.81,35.13,35.37,41467,2.37631241726726,2.42230992491718,2.37631241726726,2.39254683173194,613023.64933784,0.0,1.0
1997-08-27,35.63,35.63,35.25,35.25,20467,2.41013411406868,2.41013411406868,2.3844296244996,2.3844296244996,302572.045988317,0.0,1.0
1997-08-28,35.25,35.75,35.25,35.75,14800,2.3844296244996,2.41825132130101,2.3844296244996,2.41825132130101,218794.463312997,0.0,1.0
1997-08-29,35.25,35.25,35.13,35.13,6600,2.3844296244996,2.3844296244996,2.37631241726726,2.37631241726726,97570.5039098498,0.0,1.0
1997-09-02,35.5,35.5,35.25,35.25,11200,2.40134047290031,2.40134047290031,2.3844296244996,2.3844296244996,165574.188453078,0.0,1.0
1997-09-03,35.31,35.37,35.13,35.37,12667,2.38848822811577,2.39254683173194,2.37631241726726,2.39254683173194,187261.450458495,0.0,1.0
1997-09-04,35.25,35.44,34.94,35.37,32667,2.3844296244996,2.39728186928414,2.36346017248273,2.39254683173194,482929.644124707,0.0,1.0
1997-09-05,37.38,38.12,36.13,36.13,174267,2.52851005287362,2.57856616413971,2.44395581087009,2.44395581087009,2576260.45528148,0.0,1.0
1997-09-08,37.75,38.44,37.62,37.62,39667,2.55353810850667,2.60021205009261,2.5447444673383,2.5447444673383,586413.511907879,0.0,1.0
1997-09-09,38.19,38.19,37.5,37.62,37600,2.58330120169191,2.58330120169191,2.53662726010596,2.5447444673383,555856.204092477,0.0,1.0
1997-09-10,39.19,39.19,38.12,38.12,193467,2.65094459529473,2.65094459529473,2.57856616413971,2.57856616413971,2860101.92120105,0.0,1.0
1997-09-11,39.19,39.25,39.0,39.19,65200,2.65094459529473,2.6550031989109,2.6380923505102,2.65094459529473,963878.311351851,0.0,1.0
1997-09-12,39.38,39.63,39.25,39.25,55200,2.66379684007927,2.68070768847998,2.6550031989109,2.6550031989109,816044.214518744,0.0,1.0
1997-09-15,39.38,39.44,39.25,39.25,34000,2.66379684007927,2.66785544369544,2.6550031989109,2.6550031989109,502635.92923256,0.0,1.0
1997-09-16,39.25,39.63,39.19,39.63,25000,2.6550031989109,2.68070768847998,2.65094459529473,2.68070768847998,369585.242082765,0.0,1.0
1997-09-17,38.88,39.0,38.88,39.0,243667,2.62997514327786,2.6380923505102,2.62997514327786,2.6380923505102,3602229.08730323,0.0,1.0
1997-09-18,38.38,38.94,38.38,38.94,61267,2.59615344647645,2.63403374689403,2.59615344647645,2.63403374689403,905735.161067387,0.0,1.0
1997-09-19,38.06,38.38,38.06,38.38,34200,2.57450756052354,2.59615344647645,2.57450756052354,2.59615344647645,505592.611169222,0.0,1.0
1997-09-22,37.44,38.62,37.44,38.12,145467,2.53256865648979,2.61238786094112,2.53256865648979,2.57856616413971,2150498.25640214,0.0,1.0
1997-09-23,38.19,38.19,37.5,37.69,152800,2.58330120169191,2.58330120169191,2.53662726010596,2.5494795048905,2258904.99960985,0.0,1.0
1997-09-24,38.75,39.5,38.0,38.19,138067,2.62118150210949,2.67191404731161,2.57044895690737,2.58330120169191,2041101.02474564,0.0,1.0
1997-09-25,38.88,39.12,38.75,38.88,31267,2.62997514327786,2.64620955774254,2.62118150210949,2.62997514327786,462232.870568071,0.0,1.0
1997-09-26,38.31,38.88,38.25,38.88,50800,2.59141840892425,2.62997514327786,2.58735980530808,2.62997514327786,750997.211912176,0.0,1.0
1997-09-29,38.75,39.0,38.0,38.31,55200,2.62118150210949,2.6380923505102,2.57044895690737,2.59141840892425,816044.214518744,0.0,1.0
1997-09-30,39.63,39.75,38.81,38.81,65067,2.68070768847998,2.68882489571232,2.62524010572566,2.62524010572566,961912.117863968,0.0,1.0
1997-10-01,41.69,42.12,39.75,39.75,66867,2.8200530793018,2.84913973855101,2.68882489571232,2.68882489571232,988522.255293927,0.0,1.0
1997-10-02,41.13,41.88,41.13,41.69,51400,2.78217277888422,2.83290532408633,2.78217277888422,2.8200530793018,759867.257722162,0.0,1.0
1997-10-03,40.75,41.19,40.75,41.19,19000,2.75646828931514,2.78623138250039,2.75646828931514,2.78623138250039,280884.783982901,0.0,1.0
1997-10-06,41.0,41.37,40.87,40.87,39867,2.77337913771585,2.79840719334889,2.76458549654748,2.76458549654748,589370.193844542,0.0,1.0
1997-10-07,41.13,41.25,40.5,41.0,65800,2.78217277888422,2.79028998611655,2.73955744091444,2.77337913771585,972748.357161834,0.0,1.0
1997-10-08,41.69,41.88,40.63,41.25,59400,2.8200530793018,2.83290532408633,2.7483510820828,2.79028998611655,878134.535188647,0.0,1.0
1997-10-09,41.44,41.69,41.25,41.69,22600,2.80314223090109,2.8200530793018,2.79028998611655,2.8200530793018,334105.058842819,0.0,1.0
1997-10-10,41.37,41.62,41.25,41.5,34267,2.79840719334889,2.8153180417496,2.79028998611655,2.80720083451726,506583.099618004,0.0,1.0
1997-10-13,42.12,42.38,41.37,41.37,34867,2.84913973855101,2.86672702088775,2.79840719334889,2.79840719334889,515453.14542799,0.0,1.0
1997-10-14,42.0,42.75,41.94,42.38,33067,2.84102253131867,2.89175507652079,2.8369639277025,2.86672702088775,488843.007998031,0.0,1.0
1997-10-15,42.06,42.25,41.88,41.94,50467,2.84508113493484,2.85793337971938,2.83290532408633,2.8369639277025,746074.336487636,0.0,1.0
1997-10-16,41.81,42.5,41.75,42.06,15867,2.82817028653414,2.87484422812009,2.82411168291797,2.84508113493484,234568.361445089,0.0,1.0
1997-10-17,41.5,41.62,41.37,41.56,48267,2.80720083451726,2.8153180417496,2.79840719334889,2.81125943813343,713550.835184352,0.0,1.0
1997-10-20,41.88,41.88,41.25,41.44,53800,2.83290532408633,2.83290532408633,2.79028998611655,2.80314223090109,795347.44096211,0.0,1.0
1997-10-21,42.75,43.0,42.0,42.0,61600,2.89175507652079,2.9086659249215,2.84102253131867,2.84102253131867,910658.036491932,0.0,1.0
1997-10-22,42.88,43.12,42.69,42.75,102400,2.90054871768916,2.91678313215384,2.88769647290462,2.89175507652079,1513821.151571,0.0,1.0
1997-10-23,42.38,42.88,42.38,42.88,74467,2.86672702088775,2.90054871768916,2.86672702088775,2.90054871768916,1100876.16888709,0.0,1.0
1997-10-24,42.38,42.56,42.38,42.38,177600,2.86672702088775,2.87890283173626,2.86672702088775,2.86672702088775,2625533.55975596,0.0,1.0
1997-10-27,42.12,42.5,42.12,42.38,463800,2.84913973855101,2.87484422812009,2.84913973855101,2.86672702088775,6856545.41111945,0.0,1.0
1997-10-28,41.56,41.88,40.13,41.88,85467,2.81870021142974,2.84040338918858,2.72171413581991,2.84040338918858,1260158.31892896,0.11,1.0
1997-10-29,41.75,42.0,41.37,41.37,117867,2.83415016109682,2.8511211201453,2.80835430334312,2.80835430334312,1736304.34884776,0.0378,1.0
1997-10-30,41.5,41.69,41.44,41.69,30067,2.81717920204833,2.83007713092518,2.8131061718767,2.83007713092518,442918.398337158,0.0,1.0
1997-10-31,41.44,41.62,41.25,41.62,18067,2.8131061718767,2.82532526239161,2.80020824299985,2.82532526239161,266145.831069193,0.0,1.0
1997-11-03,42.88,43.12,41.31,41.31,32800,2.91085889599597,2.92715101668251,2.80428127317149,2.80428127317149,483178.350532436,0.0,1.0
1997-11-04,42.62,43.12,42.5,42.62,30400,2.89320909858554,2.92715101668251,2.88506303824227,2.89320909858554,447823.837078844,0.0,1.0
1997-11-05,42.75,42.75,42.12,42.5,28867,2.90203399729075,2.90203399729075,2.85926718048857,2.88506303824227,425241.141610362,0.0,1.0
1997-11-06,42.62,42.94,42.62,42.62,24400,2.89320909858554,2.9149319261676,2.89320909858554,2.89320909858554,359437.553444862,0.0,1.0
1997-11-07,42.25,42.5,42.12,42.5,43467,2.86809207919379,2.88506303824227,2.85926718048857,2.88506303824227,640314.431786384,0.0,1.0
1997-11-10,42.56,42.75,42.19,42.25,105667,2.88913606841391,2.90203399729075,2.86401904902215,2.86809207919379,1556585.57212533,0.0,1.0
1997-11-11,42.19,42.62,42.12,42.56,47200,2.86401904902215,2.89320909858554,2.85926718048857,2.88913606841391,695305.431253994,0.0,1.0
1997-11-12,41.75,42.19,41.75,42.0,128400,2.83415016109682,2.86401904902215,2.83415016109682,2.8511211201453,1891466.46976722,0.0,1.0
1997-11-13,42.81,42.81,41.75,41.75,307267,2.90610702746239,2.90610702746239,2.83415016109682,2.83415016109682,4526364.70222714,0.0,1.0
1997-11-14,42.12,42.81,41.62,42.81,24867,2.85926718048857,2.90610702746239,2.82532526239161,2.90610702746239,366316.95252104,0.0,1.0
1997-11-17,42.62,42.88,42.25,42.25,52000,2.89320909858554,2.91085889599597,2.86809207919379,2.86809207919379,766014.45816118,0.0,1.0
1997-11-18,42.12,42.62,42.0,42.62,22867,2.85926718048857,2.89320909858554,2.8511211201453,2.89320909858554,336854.857976379,0.0,1.0
1997-11-19,42.12,42.25,42.0,42.0,13267,2.85926718048857,2.86809207919379,2.8511211201453,2.8511211201453,195436.804162007,0.0,1.0
1997-11-20,42.88,43.38,42.0,42.0,147267,2.91085889599597,2.94480081409293,2.8511211201453,2.8511211201453,2169397.13865428,0.0,1.0
1997-11-21,42.81,42.94,42.75,42.94,16867,2.90610702746239,2.9149319261676,2.90203399729075,2.9149319261676,248468.574342397,0.0,1.0
1997-11-24,42.38,42.75,42.38,42.75,22000,2.876916977899,2.90203399729075,2.876916977899,2.90203399729075,324083.039991268,0.0,1.0
1997-11-25,42.0,42.38,41.88,42.38,13200,2.8511211201453,2.876916977899,2.84297505980203,2.876916977899,194449.823994761,0.0,1.0
1997-11-26,41.88,42.19,41.88,42.12,6000,2.84297505980203,2.86401904902215,2.84297505980203,2.85926718048857,88386.2836339823,0.0,1.0
1997-11-28,42.56,42.56,42.12,42.12,6000,2.88913606841391,2.88913606841391,2.85926718048857,2.85926718048857,88386.2836339822,0.0,1.0
1997-12-01,42.44,42.66,42.0,42.44,53400,2.88099000807063,2.8959244520333,2.8511211201453,2.88099000807063,786637.924342443,0.0,1.0
1997-12-02,42.31,42.44,42.31,42.44,75600,2.87216510936542,2.88099000807063,2.87216510936542,2.88099000807063,1113667.17378818,0.0,1.0
1997-12-03,42.31,42.38,42.31,42.38,97867,2.87216510936542,2.876916977899,2.87216510936542,2.876916977899,1441683.40340116,0.0,1.0
1997-12-04,42.5,42.56,42.38,42.5,69867,2.88506303824227,2.88913606841391,2.876916977899,2.88506303824227,1029214.07977591,0.0,1.0
1997-12-05,42.12,42.5,42.0,42.38,34800,2.85926718048857,2.88506303824227,2.8511211201453,2.876916977899,512640.445077098,0.0,1.0
1997-12-08,42.06,42.12,42.0,42.0,23667,2.85519415031694,2.85926718048857,2.8511211201453,2.8511211201453,348639.695794243,0.0,1.0
1997-12-09,42.31,42.31,41.81,41.81,88800,2.87216510936542,2.87216510936542,2.83822319126845,2.83822319126845,1308116.99778294,0.0,1.0
1997-12-10,42.19,42.31,42.0,42.31,46200,2.86401904902215,2.87216510936542,2.8511211201453,2.87216510936542,680574.383981664,0.0,1.0
1997-12-11,42.0,42.12,41.94,42.12,178000,2.8511211201453,2.85926718048857,2.84704808997367,2.85926718048857,2622126.41447481,0.0,1.0
1997-12-12,41.94,41.94,41.69,41.88,14667,2.84704808997367,2.84704808997367,2.83007713092518,2.84297505980203,216060.270343269,0.0,1.0
1997-12-15,41.81,42.06,41.62,42.0,27267,2.83822319126845,2.85519415031694,2.82532526239161,2.8511211201453,401671.465974633,0.0,1.0
1997-12-16,41.88,41.88,41.62,41.69,199200,2.84297505980203,2.84297505980203,2.82532526239161,2.83007713092518,2934424.61664821,0.0,1.0
1997-12-17,42.75,42.81,42.12,42.12,16267,2.90203399729075,2.90610702746239,2.85926718048857,2.85926718048857,239629.945978999,0.0,1.0
1997-12-18,41.88,42.62,41.88,42.62,17200,2.84297505980203,2.89320909858554,2.84297505980203,2.89320909858554,253374.013084083,0.0,1.0
1997-12-19,41.44,41.62,41.44,41.62,17800,2.8131061718767,2.82532526239161,2.8131061718767,2.82532526239161,262212.641447481,0.0,1.0
1997-12-22,41.88,42.06,41.31,41.31,19467,2.84297505980203,2.85519415031694,2.80428127317149,2.80428127317149,286769.297250456,0.0,1.0
1997-12-23,42.44,42.44,41.94,41.94,24267,2.88099000807063,2.88099000807063,2.84704808997367,2.84704808997367,357478.324157642,0.0,1.0
1997-12-24,42.31,42.38,42.25,42.38,8667,2.87216510936542,2.876916977899,2.86809207919379,2.876916977899,127673.986709288,0.0,1.0
1997-12-26,42.12,42.31,42.12,42.31,3600,2.85926718048857,2.87216510936542,2.85926718048857,2.87216510936542,53031.7701803895,0.0,1.0
1997-12-29,42.31,42.31,42.12,42.12,27067,2.87216510936542,2.87216510936542,2.85926718048857,2.85926718048857,398725.256520167,0.0,1.0
1997-12-30,42.62,42.81,42.44,42.44,20067,2.89320909858554,2.90610702746239,2.88099000807063,2.88099000807063,295607.925613854,0.0,1.0
1997-12-31,42.25,42.62,42.0,42.5,42000,2.86809207919379,2.89320909858554,2.8511211201453,2.88506303824227,618703.985437875,0.0,1.0
1998-01-02,42.88,42.88,42.25,42.38,17400,2.91085889599597,2.91085889599597,2.86809207919379,2.876916977899,256320.222538548,0.0,1.0
1998-01-05,42.62,43.5,42.62,42.81,40467,2.89320909858554,2.95294687443621,2.89320909858554,2.90610702746239,596121.289969394,0.0,1.0
1998-01-06,42.44,42.56,42.19,42.5,10000,2.88099000807063,2.88913606841391,2.86401904902215,2.88506303824227,147310.472723304,0.0,1.0
1998-01-07,42.12,42.44,41.94,42.38,14667,2.85926718048857,2.88099000807063,2.84704808997367,2.876916977899,216060.27034327,0.0,1.0
1998-01-08,41.44,41.88,41.44,41.88,9400,2.8131061718767,2.84297505980203,2.8131061718767,2.84297505980203,138471.844359906,0.0,1.0
1998-01-09,40.5,41.13,40.44,41.0,121467,2.7492953658544,2.79206218265658,2.74522233568276,2.78323728395137,1789336.11902815,0.0,1.0
1998-01-12,40.31,40.63,40.31,40.5,58467,2.73639743697755,2.75812026455961,2.73639743697755,2.7492953658544,861280.140871341,0.0,1.0
1998-01-13,40.63,40.63,40.31,40.44,48600,2.75812026455961,2.75812026455961,2.73639743697755,2.74522233568276,715928.897435257,0.0,1.0
1998-01-14,42.06,42.12,40.63,40.63,26400,2.85519415031694,2.85926718048857,2.75812026455961,2.75812026455961,388899.647989522,0.0,1.0
1998-01-15,41.81,42.44,41.81,42.19,31467,2.83822319126845,2.88099000807063,2.83822319126845,2.86401904902215,463541.864518421,0.0,1.0
1998-01-16,41.88,41.88,41.5,41.81,21267,2.84297505980203,2.84297505980203,2.81717920204833,2.83822319126845,313285.18234065,0.0,1.0
1998-01-20,42.69,42.69,42.12,42.12,27867,2.89796096711912,2.89796096711912,2.85926718048857,2.85926718048857,410510.09433803,0.0,1.0
1998-01-21,42.56,42.75,41.75,42.75,47067,2.88913606841391,2.90203399729075,2.83415016109682,2.90203399729075,693346.201966773,0.0,1.0
1998-01-22,42.62,42.62,42.38,42.44,51600,2.89320909858554,2.89320909858554,2.876916977899,2.88099000807063,760122.039252248,0.0,1.0
1998-01-23,42.0,42.75,41.81,42.75,71467,2.8511211201453,2.90203399729075,2.83822319126845,2.90203399729075,1052783.75541164,0.0,1.0
1998-01-26,43.0,43.0,42.25,42.25,18267,2.91900495633924,2.91900495633924,2.86809207919379,2.86809207919379,269092.040523659,0.0,1.0
1998-01-27,42.62,43.0,42.44,43.0,51867,2.89320909858554,2.91900495633924,2.88099000807063,2.91900495633924,764055.228873961,0.0,1.0
1998-01-28,42.0,42.5,41.94,42.5,15267,2.85858834212663,2.89261915572338,2.85450464449502,2.89261915572338,224311.416425554,0.11,1.0
1998-01-29,42.31,42.44,42.0,42.12,19800,2.87968744655662,2.88853545809177,2.85858834212663,2.86675573738985,290912.821459747,0.0,1.0
1998-01-30,42.0,42.25,42.0,42.25,135600,2.85858834212663,2.87560374892501,2.85858834212663,2.87560374892501,1992312.04999706,0.0,1.0
1998-02-02,42.94,42.94,41.88,41.88,111000,2.92256627168852,2.92256627168852,2.85042094686342,2.85042094686342,1630874.90818343,0.0,1.0
1998-02-03,43.0,43.25,42.94,43.06,16600,2.92664996932013,2.9436653761185,2.92256627168852,2.93073366695174,243896.607890495,0.0,1.0
1998-02-04,43.0,43.0,42.69,42.88,14067,2.92664996932013,2.92664996932013,2.90555086489014,2.91848257405691,206680.336337084,0.0,1.0
1998-02-05,43.69,43.88,43.12,43.12,36067,2.97361249208363,2.9865442012504,2.93481736458334,2.93481736458334,529916.804625693,0.0,1.0
1998-02-06,43.56,43.56,43.12,43.44,18600,2.96476448054848,2.96476448054848,2.93481736458334,2.95659708528526,273281.741371278,0.0,1.0
1998-02-09,43.38,43.5,43.06,43.44,33000,2.95251338765365,2.96068078291687,2.93073366695174,2.95659708528526,484854.702432912,0.0,1.0
1998-02-10,43.75,44.0,43.62,44.0,49200,2.97769618971524,2.99471159651362,2.96884817818009,2.99471159651362,722874.283627251,0.0,1.0
1998-02-11,43.56,43.75,43.31,43.69,43267,2.96476448054848,2.97769618971524,2.94774907375011,2.97361249208363,635703.285156509,0.0,1.0
1998-02-12,43.19,43.56,42.75,43.56,50667,2.93958167848689,2.96476448054848,2.90963456252175,2.96476448054848,744428.279035404,0.0,1.0
1998-02-13,43.25,43.25,42.5,42.94,249067,2.9436653761185,2.9436653761185,2.89261915572338,2.92256627168852,3659433.52032903,0.0,1.0
1998-02-17,43.25,43.25,43.0,43.25,37000,2.9436653761185,2.9436653761185,2.92664996932013,2.9436653761185,543624.969394477,0.0,1.0
1998-02-18,43.0,43.44,43.0,43.38,27600,2.92664996932013,2.95659708528526,2.92664996932013,2.95251338765365,405514.842034798,0.0,1.0
1998-02-19,42.94,43.06,42.56,43.06,16467,2.92256627168852,2.93073366695174,2.89670285335499,2.93073366695174,241942.496514023,0.0,1.0
1998-02-20,42.81,43.06,42.5,42.69,27267,2.91371826015336,2.93073366695174,2.89261915572338,2.90555086489014,400622.217310249,0.0,1.0
1998-02-23,43.38,43.38,42.81,43.0,16267,2.95251338765365,2.95251338765365,2.91371826015336,2.92664996932013,239003.983165945,0.0,1.0
1998-02-24,42.75,43.06,42.38,42.88,61200,2.90963456252175,2.93073366695174,2.88445176046016,2.91848257405691,899185.084511946,0.0,1.0
1998-02-25,42.88,43.0,42.62,42.62,43200,2.91848257405691,2.92664996932013,2.9007865509866,2.9007865509866,634718.883184902,0.0,1.0
1998-02-26,43.56,43.69,42.62,42.62,27867,2.96476448054848,2.97361249208363,2.9007865509866,2.9007865509866,409437.757354484,0.0,1.0
1998-02-27,43.5,43.75,43.44,43.44,35400,2.96068078291687,2.97769618971524,2.95659708528526,2.95659708528526,520116.862609851,0.0,1.0
1998-03-02,43.88,43.94,43.44,43.44,27600,2.9865442012504,2.99062789888201,2.95659708528526,2.95659708528526,405514.842034799,0.0,1.0
1998-03-03,43.0,43.94,43.0,43.88,49000,2.92664996932013,2.99062789888201,2.92664996932013,2.9865442012504,719935.770279171,0.0,1.0
1998-03-04,43.25,43.44,42.88,43.12,274600,2.9436653761185,2.95659708528526,2.91848257405691,2.93481736458334,4034578.82691144,0.0,1.0
1998-03-05,42.38,43.19,42.38,43.19,56667,2.88445176046016,2.93958167848689,2.88445176046016,2.93958167848689,832583.679477752,0.0,1.0
1998-03-06,43.69,43.75,42.44,42.44,11800,2.97361249208363,2.97769618971524,2.88853545809177,2.88853545809177,173372.287536617,0.0,1.0
1998-03-09,43.75,44.0,43.75,43.75,24267,2.97769618971524,2.99471159651362,2.97769618971524,2.97769618971524,356544.517089075,0.0,1.0
1998-03-10,43.69,43.88,42.88,42.88,39600,2.97361249208363,2.9865442012504,2.91848257405691,2.91848257405691,581825.642919495,0.0,1.0
1998-03-11,43.94,43.94,43.81,43.81,5667,2.99062789888201,2.99062789888201,2.98177988734685,2.98177988734685,83262.7757177972,0.0,1.0
1998-03-12,43.5,43.88,43.5,43.88,15067,2.96068078291687,2.9865442012504,2.96068078291687,2.9865442012504,221372.903077475,0.0,1.0
1998-03-13,43.75,43.94,43.62,43.75,18000,2.97769618971524,2.99062789888201,2.96884817818009,2.97769618971524,264466.201327043,0.0,1.0
1998-03-16,43.88,44.31,43.56,43.81,31000,2.9865442012504,3.0158107009436,2.96476448054848,2.98177988734685,455469.568952129,0.0,1.0
1998-03-17,44.0,44.0,43.69,43.75,14400,2.99471159651362,2.99471159651362,2.97361249208363,2.97769618971524,211572.961061634,0.0,1.0
1998-03-18,43.88,43.94,43.81,43.81,4800,2.9865442012504,2.99062789888201,2.98177988734685,2.98177988734685,70524.320353878,0.0,1.0
1998-03-19,43.69,44.0,43.5,43.94,19267,2.97361249208363,2.99471159651362,2.96068078291687,2.99062789888201,283081.683387119,0.0,1.0
1998-03-20,43.56,43.88,43.38,43.38,35400,2.96476448054848,2.9865442012504,2.95251338765365,2.95251338765365,520116.862609851,0.0,1.0
1998-03-23,44.13,44.13,43.5,43.5,15067,3.00355960804877,3.00355960804877,2.96068078291687,2.96068078291687,221372.903077475,0.0,1.0
1998-03-24,44.31,44.5,44.13,44.13,28467,3.0158107009436,3.02874241011036,3.00355960804877,3.00355960804877,418253.297398718,0.0,1.0
1998-03-25,44.0,44.44,43.88,44.44,54867,2.99471159651362,3.02465871247875,2.9865442012504,3.02465871247875,806137.059345047,0.0,1.0
1998-03-26,44.06,44.31,43.62,43.88,49600,2.99879529414523,3.0158107009436,2.96884817818009,2.9865442012504,728751.310323406,0.0,1.0
1998-03-27,43.5,44.0,43.5,44.0,15400,2.96068078291687,2.99471159651362,2.96068078291687,2.99471159651362,226265.527802026,0.0,1.0
1998-03-30,43.88,43.88,43.31,43.5,33867,2.9865442012504,2.9865442012504,2.94774907375011,2.96068078291687,497593.157796831,0.0,1.0
1998-03-31,44.75,44.94,43.81,43.81,30400,3.04575781690874,3.0586895260755,2.98177988734685,2.98177988734685,446654.028907894,0.0,1.0
1998-04-01,45.25,45.25,44.63,44.81,59400,3.07978863050548,3.07978863050548,3.03759042164552,3.04984151454034,872738.464379241,0.0,1.0
1998-04-02,45.06,45.37,45.06,45.19,11400,3.06685692133872,3.0879560257687,3.06685692133872,3.07570493287387,167495.26084046,0.0,1.0
1998-04-03,44.63,45.25,44.56,45.06,9000,3.03759042164552,3.07978863050548,3.03282610774197,3.06685692133872,132233.100663521,0.0,1.0
1998-04-06,44.0,44.81,43.94,44.75,16200,2.99471159651362,3.04984151454034,2.99062789888201,3.04575781690874,238019.581194338,0.0,1.0
1998-04-07,43.75,44.25,43.5,44.25,35200,2.97769618971524,3.01172700331199,2.96068078291687,3.01172700331199,517178.349261773,0.0,1.0
1998-04-08,43.38,43.94,43.38,43.75,9667,2.95251338765365,2.99062789888201,2.95251338765365,2.97769618971524,142033.042679362,0.0,1.0
1998-04-09,44.0,44.0,43.31,43.38,41200,2.99471159651362,2.99471159651362,2.94774907375011,2.95251338765365,605333.74970412,0.0,1.0
1998-04-13,43.56,43.94,43.5,43.94,15667,2.96476448054848,2.99062789888201,2.96068078291687,2.99062789888201,230188.44312171,0.0,1.0
1998-04-14,43.75,43.88,43.69,43.81,25600,2.97769618971524,2.9865442012504,2.97361249208363,2.98177988734685,376129.708554017,0.0,1.0
1998-04-15,43.81,44.13,43.0,44.0,263467,2.98177988734685,3.00355960804877,2.92664996932013,2.99471159651362,3871006.48139067,0.0,1.0
1998-04-16,43.5,44.13,43.5,44.0,55867,2.96068078291687,3.00355960804877,2.96068078291687,2.99471159651362,820829.626085439,0.0,1.0
1998-04-17,45.19,45.31,43.75,43.75,40800,3.07570493287387,3.08387232813709,2.97769618971524,2.97769618971524,599456.723007964,0.0,1.0
1998-04-20,44.81,45.19,44.69,45.19,34467,3.04984151454034,3.07570493287387,3.04167411927713,3.07570493287387,506408.697841067,0.0,1.0
1998-04-21,45.94,46.0,44.94,44.94,64867,3.12675115326899,3.1308348509006,3.0586895260755,3.0586895260755,953062.72674896,0.0,1.0
1998-04-22,45.94,46.0,45.81,46.0,17400,3.12675115326899,3.1308348509006,3.11790314173384,3.1308348509006,255650.661282808,0.0,1.0
1998-04-23,45.75,45.94,45.63,45.75,38400,3.11381944410223,3.12675115326899,3.10565204883901,3.11381944410223,564194.562831024,0.0,1.0
1998-04-24,45.75,45.94,45.69,45.69,52467,3.11381944410223,3.12675115326899,3.10973574647062,3.10973574647062,770874.899168108,0.0,1.0
1998-04-27,44.44,45.87,43.62,45.87,58600,3.02465871247875,3.12198683936545,2.96884817818009,3.12198683936545,860984.410986929,0.0,1.0
1998-04-28,44.94,45.13,44.37,44.37,55200,3.06617630506678,3.07913966728224,3.02728621842041,3.02728621842041,809049.367415933,0.11,1.0
1998-04-29,44.5,45.13,44.5,45.0,17667,3.03615588730467,3.07913966728224,3.03615588730467,3.07026999839798,258939.767647414,0.0,1.0
1998-04-30,45.13,45.44,44.5,44.5,44067,3.07913966728224,3.10029041616009,3.03615588730467,3.03615588730467,645876.421628947,0.0,1.0
1998-05-01,45.56,45.63,45.25,45.25,21067,3.10847780282249,3.11325377837555,3.08732705394464,3.08732705394464,308772.518538975,0.0,1.0
1998-05-04,46.0,46.38,45.75,45.75,97867,3.1384982205846,3.16442494501552,3.12144116503795,3.12144116503795,1434406.42103071,0.0,1.0
1998-05-05,45.75,46.38,45.69,46.0,52000,3.12144116503795,3.16442494501552,3.11734747170675,3.1384982205846,762147.954812109,0.0,1.0
1998-05-06,45.31,46.31,45.31,46.25,65200,3.09142074727583,3.15964896946245,3.09142074727583,3.15555527613126,955616.281802877,0.0,1.0
1998-05-07,45.87,45.94,45.56,45.56,22467,3.12962855170034,3.1344045272534,3.10847780282249,3.10847780282249,329291.886553148,0.0,1.0
1998-05-08,45.81,46.0,45.63,45.63,23800,3.12553485836914,3.1384982205846,3.11325377837555,3.11325377837555,348829.256240928,0.0,1.0
1998-05-11,45.75,45.94,45.69,45.87,11467,3.12144116503795,3.1344045272534,3.11734747170675,3.12962855170034,168068.280727509,0.0,1.0
1998-05-12,45.5,46.06,45.44,45.81,52200,3.10438410949129,3.1425919139158,3.10029041616009,3.12553485836914,765079.293099849,0.0,1.0
1998-05-13,46.5,47.0,45.75,45.75,39267,3.17261233167791,3.20672644277122,3.12144116503795,3.12144116503795,575524.302723214,0.0,1.0
1998-05-14,49.13,49.63,46.62,46.75,181467,3.35205255602873,3.38616666712204,3.18079971834031,3.18966938722457,2659705.82530556,0.0,1.0
1998-05-15,50.0,50.37,48.81,48.87,193467,3.41141110933109,3.43665555154014,3.33021952492901,3.33431321826021,2835586.12256989,0.0,1.0
1998-05-18,50.06,50.06,49.63,49.81,46600,3.41550480266229,3.41550480266229,3.38616666712204,3.39844774711563,683001.821043159,0.0,1.0
1998-05-19,51.19,51.44,50.06,50.06,90400,3.49260269373317,3.50965974927982,3.41550480266229,3.41550480266229,1324964.90605798,0.0,1.0
1998-05-20,52.0,52.19,51.19,51.25,160467,3.54786755370433,3.56083091591979,3.49260269373317,3.49669638706437,2351915.30509298,0.0,1.0
1998-05-21,52.12,52.38,52.0,52.06,82600,3.55605494036673,3.57379427813525,3.54786755370433,3.55196124703553,1210642.71283616,0.0,1.0
1998-05-22,52.5,52.62,52.38,52.62,24667,3.58198166479764,3.59016905146004,3.57379427813525,3.59016905146004,361536.607718276,0.0,1.0
1998-05-26,52.56,52.81,52.44,52.56,71800,3.58607535812884,3.6031324136755,3.57788797146645,3.58607535812884,1052350.44529826,0.0,1.0
1998-05-27,53.13,53.19,52.25,52.5,84600,3.62496544477521,3.62905913810641,3.56492460925099,3.58198166479764,1239956.09571355,0.0,1.0
1998-05-28,51.81,53.13,51.81,53.13,368067,3.53490419148887,3.62496544477521,3.53490419148887,3.62496544477521,5394644.44776594,0.0,1.0
1998-05-29,50.5,51.75,50.13,51.75,39000,3.4455252204244,3.53081049815768,3.42028077821535,3.53081049815768,571610.966109082,0.0,1.0
1998-06-01,50.88,51.44,50.37,50.62,13467,3.47145194485532,3.50965974927982,3.43665555154014,3.45371260708679,197381.663604898,0.0,1.0
1998-06-02,51.44,51.88,51.0,51.0,35800,3.50965974927982,3.53968016704194,3.47963933151771,3.47963933151771,524709.553505261,0.0,1.0
1998-06-03,51.69,52.19,51.5,51.5,34800,3.52671680482648,3.56083091591979,3.51375344261102,3.51375344261102,510052.862066566,0.0,1.0
1998-06-04,51.94,52.0,51.31,51.44,49867,3.54377386037313,3.54786755370433,3.50079008039556,3.50965974927982,730885.231973376,0.0,1.0
1998-06-05,52.0,52.25,51.81,51.81,56667,3.54786755370433,3.56492460925099,3.53490419148887,3.53490419148887,830550.733756497,0.0,1.0
1998-06-08,52.06,52.19,51.75,52.0,24867,3.55196124703553,3.56083091591979,3.53081049815768,3.54786755370433,364467.946006014,0.0,1.0
1998-06-09,51.88,52.44,51.38,51.81,96667,3.53968016704194,3.57788797146645,3.50556605594863,3.53490419148887,1416818.39130427,0.0,1.0
1998-06-10,51.5,52.0,51.5,52.0,9867,3.51375344261102,3.54786755370433,3.51375344261102,3.54786755370433,144617.574425598,0.0,1.0
1998-06-11,51.0,51.75,50.88,51.75,33267,3.47963933151771,3.53081049815768,3.47145194485532,3.53081049815768,487584.154091047,0.0,1.0
1998-06-12,51.19,51.25,51.0,51.12,19200,3.49260269373317,3.49669638706437,3.47963933151771,3.4878267181801,281408.475622933,0.0,1.0
1998-06-15,50.5,51.19,50.5,51.19,11667,3.4455252204244,3.49260269373317,3.4455252204244,3.49260269373317,170999.619015248,0.0,1.0
1998-06-16,52.25,52.25,50.31,50.5,27400,3.56492460925099,3.56492460925099,3.43256185820894,3.4455252204244,401593.345420227,0.0,1.0
1998-06-17,53.19,53.5,52.06,52.25,46000,3.62905913810641,3.65020988698426,3.55196124703553,3.56492460925099,674207.806179944,0.0,1.0
1998-06-18,52.25,53.0,52.25,53.0,18267,3.56492460925099,3.61609577589095,3.56492460925099,3.61609577589095,267733.782510631,0.0,1.0
1998-06-19,51.5,52.25,51.5,52.25,10000,3.51375344261102,3.56492460925099,3.51375344261102,3.56492460925099,146566.914386944,0.0,1.0
1998-06-22,52.56,52.75,51.5,51.75,25200,3.58607535812884,3.5990387203443,3.51375344261102,3.53081049815768,369348.624255099,0.0,1.0
1998-06-23,52.5,52.56,52.25,52.5,33600,3.58198166479764,3.58607535812884,3.56492460925099,3.58198166479764,492464.832340133,0.0,1.0
1998-06-24,52.25,52.5,52.25,52.38,16800,3.56492460925099,3.58198166479764,3.56492460925099,3.57379427813525,246232.416170066,0.0,1.0
1998-06-25,52.38,52.44,52.06,52.12,11067,3.57379427813525,3.57788797146645,3.55196124703553,3.55605494036673,162205.604152031,0.0,1.0
1998-06-26,52.44,52.44,52.06,52.25,9400,3.57788797146645,3.57788797146645,3.55196124703553,3.56492460925099,137772.899523727,0.0,1.0
1998-06-29,52.12,52.5,52.06,52.31,10867,3.55605494036673,3.58198166479764,3.55196124703553,3.56901830258218,159274.265864292,0.0,1.0
1998-06-30,51.69,52.25,51.56,52.25,28867,3.52671680482648,3.56492460925099,3.51784713594222,3.56492460925099,423094.711760792,0.0,1.0
1998-07-01,52.69,52.88,51.94,51.94,60600,3.5949450270131,3.60790838922856,3.54377386037313,3.54377386037313,888195.501184882,0.0,1.0
1998-07-02,52.12,52.56,52.12,52.5,49867,3.55605494036673,3.58607535812884,3.55605494036673,3.58198166479764,730885.231973374,0.0,1.0
1998-07-06,51.75,52.44,51.75,52.25,25000,3.53081049815768,3.57788797146645,3.53081049815768,3.56492460925099,366417.28596736,0.0,1.0
1998-07-07,51.25,52.0,51.25,51.75,25600,3.49669638706437,3.54786755370433,3.49669638706437,3.53081049815768,375211.300830577,0.0,1.0
1998-07-08,52.0,52.0,51.44,51.44,17067,3.54786755370433,3.54786755370433,3.50965974927982,3.50965974927982,250145.752784198,0.0,1.0
1998-07-09,51.81,52.0,51.44,52.0,23467,3.53490419148887,3.54786755370433,3.50965974927982,3.54786755370433,343948.577991842,0.0,1.0
1998-07-10,53.81,53.81,51.81,51.88,35400,3.67136063586212,3.67136063586212,3.53490419148887,3.53968016704194,518846.876929782,0.0,1.0
1998-07-13,53.06,53.75,53.0,53.75,21000,3.62018946922215,3.66726694253092,3.61609577589095,3.66726694253092,307790.520212583,0.0,1.0
1998-07-14,51.75,52.88,51.75,52.88,27400,3.53081049815768,3.60790838922856,3.53081049815768,3.60790838922856,401593.345420227,0.0,1.0
1998-07-15,50.5,52.25,50.37,51.88,55467,3.4455252204244,3.56492460925099,3.43665555154014,3.53968016704194,812962.704030063,0.0,1.0
1998-07-16,49.94,50.75,49.75,50.62,37467,3.40731741599989,3.46258227597106,3.39435405378443,3.45371260708679,549142.258133564,0.0,1.0
1998-07-17,49.5,49.87,49.31,49.87,37000,3.37729699823778,3.40254144044683,3.36433363602232,3.40254144044683,542297.583231693,0.0,1.0
1998-07-20,49.0,49.5,48.94,49.5,29667,3.34318288714447,3.37729699823778,3.33908919381327,3.37729699823778,434820.064911747,0.0,1.0
1998-07-21,48.94,49.06,48.63,49.0,47667,3.33908919381327,3.34727658047566,3.31793844493542,3.34318288714447,698640.510808247,0.0,1.0
1998-07-22,48.5,48.94,48.5,48.94,6067,3.30906877605116,3.33908919381327,3.30906877605116,3.33908919381327,88922.1469585589,0.0,1.0
1998-07-23,47.75,48.69,47.25,48.56,37267,3.25789760941119,3.32203213826661,3.22378349831788,3.31316246938235,546210.919845825,0.0,1.0
1998-07-24,44.87,47.62,44.5,47.62,271600,3.06140032951372,3.24902794052693,3.03615588730467,3.24902794052693,3980757.3947494,0.0,1.0
1998-07-27,44.37,44.87,43.62,44.87,70000,3.02728621842041,3.06140032951372,2.97611505178044,3.06140032951372,1025968.40070861,0.0,1.0
1998-07-28,41.0,44.25,40.5,44.25,222000,2.79735710965149,3.01909883175801,2.76324299855818,3.01909883175801,3253785.49939016,0.0,1.0
1998-07-29,40.87,41.56,40.69,41.0,202800,2.79667482742963,2.84389052674273,2.78435768847838,2.80557053889441,2963675.26131658,0.12,1.0
1998-07-30,41.37,41.5,40.69,40.87,245200,2.83088910229419,2.83978481375898,2.78435768847838,2.79667482742963,3583299.67492518,0.0,1.0
1998-07-31,41.31,41.94,41.31,41.44,79867,2.82678338931044,2.8698933756398,2.82678338931044,2.83567910077523,1167159.03400183,0.0,1.0
1998-08-03,40.69,41.37,40.69,41.37,65800,2.78435768847838,2.83088910229419,2.78435768847838,2.83088910229419,961586.943760509,0.0,1.0
1998-08-04,38.88,40.69,38.88,40.69,170200,2.66050201346865,2.78435768847838,2.66050201346865,2.78435768847838,2487265.92443828,0.0,1.0
1998-08-05,39.19,39.44,38.56,38.94,189000,2.68171486388468,2.69882200131697,2.63860487755533,2.6646077264524,2762005.05122699,0.0,1.0
1998-08-06,38.81,39.19,38.69,39.19,162067,2.65571201498761,2.68171486388468,2.64750058902012,2.68171486388468,2368412.02453548,0.0,1.0
1998-08-07,38.69,39.12,38.62,38.81,303000,2.64750058902012,2.67692486540365,2.64271059053908,2.65571201498761,4427976.35196708,0.0,1.0
1998-08-10,38.44,38.69,37.31,38.69,141000,2.63039345158784,2.64750058902012,2.55306919039392,2.64750058902012,2060543.45091537,0.0,1.0
1998-08-11,38.0,38.5,37.81,38.44,108267,2.60028488970702,2.63449916457158,2.58728346525848,2.63039345158784,1582190.48085287,0.0,1.0
1998-08-12,39.25,39.44,38.5,38.5,105667,2.68582057686843,2.69882200131697,2.63449916457158,2.63449916457158,1544194.64416933,0.0,1.0
1998-08-13,39.87,40.13,39.19,39.5,108600,2.72824627770049,2.74603770063007,2.68171486388468,2.70292771430072,1587056.87070503,0.0,1.0
1998-08-14,40.5,40.87,40.0,40.06,154867,2.77135626402985,2.79667482742963,2.73714198916528,2.74124770214903,2263192.78448873,0.0,1.0
1998-08-17,42.56,42.62,40.37,40.37,214267,2.91231907647186,2.91642478945561,2.76246055256506,2.76246055256506,3131251.51487436,0.0,1.0
1998-08-18,28.56,28.75,28.31,28.37,168467,2.93147907039602,2.95098120706882,2.90581836424759,2.91197693372321,1641293.49194024,0.0,1.5
1998-08-19,28.0,28.63,27.75,28.56,100600,2.87399908862355,2.93866406811758,2.84833838247512,2.93147907039602,980097.735990952,0.0,1.0
1998-08-20,27.44,28.0,27.44,28.0,64300,2.81651910685108,2.87399908862355,2.81651910685108,2.87399908862355,626444.179167179,0.0,1.0
1998-08-21,27.0,27.19,26.44,27.19,40300,2.77135626402985,2.79085840070265,2.71387628225738,2.79085840070265,392623.645729974,0.0,1.0
1998-08-24,26.44,27.19,26.31,27.13,49300,2.71387628225738,2.79085840070265,2.7005327150602,2.78469983122703,480306.345768926,0.0,1.0
1998-08-25,25.94,26.94,25.94,26.69,49300,2.66255486996053,2.76519769455423,2.66255486996053,2.7395369884058,480306.345768926,0.0,1.0
1998-08-26,25.69,26.19,25.63,26.19,59500,2.6368941638121,2.68821557610895,2.63073559433648,2.68821557610895,579680.072479739,0.0,1.0
1998-08-27,24.75,25.5,24.75,25.5,40900,2.54040990869403,2.6173920271393,2.54040990869403,2.6173920271393,398469.159065904,0.0,1.0
1998-08-28,21.88,24.5,21.88,24.5,141600,2.24582500211011,2.5147492025456,2.24582500211011,2.5147492025456,1379541.14727951,0.0,1.0
1998-08-31,18.88,22.56,18.75,21.94,130800,1.93789652832902,2.31562212283383,1.92455296113184,2.25198357158574,1274321.90723277,0.0,1.0
1998-09-01,19.75,20.38,19.0,19.0,91800,2.02719578572554,2.09186076521957,1.95021366728026,1.95021366728026,894363.54039731,0.0,1.0
1998-09-02,20.0,20.19,19.69,19.75,64600,2.05285649187396,2.07235862854676,2.02103721624992,2.02719578572554,629366.935835145,0.0,1.0
1998-09-03,21.19,21.5,19.56,19.88,61000,2.17500145314046,2.20682072876451,2.00769364905273,2.04053935292272,594293.855819565,0.0,1.0
1998-09-04,21.44,21.5,21.31,21.31,24600,2.20066215928889,2.20682072876451,2.18731859209171,2.18731859209171,239666.046773135,0.0,1.0
1998-09-08,22.63,22.88,21.94,21.94,65500,2.32280712055539,2.34846782670381,2.25198357158574,2.25198357158574,638135.205839039,0.0,1.0
1998-09-09,22.56,22.75,22.5,22.63,47100,2.31562212283383,2.33512425950663,2.30946355335821,2.32280712055539,458872.796870516,0.0,1.0
1998-09-10,22.0,22.44,21.88,22.44,55300,2.25814214106136,2.30330498388258,2.24582500211011,2.30330498388258,538761.479128227,0.0,1.0
1998-09-11,23.38,23.44,22.12,22.12,26500,2.39978923900066,2.40594780847628,2.2704592800126,2.2704592800126,258176.839003581,0.0,1.0
1998-09-14,22.94,23.5,22.88,23.5,57600,2.35462639617943,2.4121063779519,2.34846782670381,2.4121063779519,561169.280249294,0.0,1.0
1998-09-15,21.94,22.75,21.75,22.75,90600,2.25198357158574,2.33512425950663,2.23248143491293,2.33512425950663,882672.513725449,0.0,1.0
1998-09-16,21.75,22.0,21.06,21.94,67600,2.23248143491293,2.25814214106136,2.16165788594328,2.25198357158574,658594.502514796,0.0,1.0
1998-09-17,21.0,21.62,20.94,21.62,35100,2.15549931646766,2.21913786771575,2.14934074699204,2.21913786771575,341962.530151913,0.0,1.0
1998-09-18,21.75,21.75,21.13,21.25,176500,2.23248143491293,2.23248143491293,2.16884288366484,2.18116002261608,1719555.17298612,0.0,1.0
1998-09-21,21.56,22.0,21.56,21.88,60700,2.21297929824013,2.25814214106136,2.21297929824013,2.24582500211011,591371.099151599,0.0,1.0
1998-09-22,21.13,21.75,21.0,21.75,54100,2.16884288366484,2.23248143491293,2.15549931646766,2.23248143491293,527070.452456367,0.0,1.0
1998-09-23,21.31,21.38,21.19,21.25,46800,2.18731859209171,2.19450358981326,2.17500145314046,2.18116002261608,455950.04020255,0.0,1.0
1998-09-24,21.13,21.38,21.06,21.38,66000,2.16884288366484,2.19450358981326,2.16165788594328,2.19450358981326,643006.466952315,0.0,1.0
1998-09-25,20.94,21.06,20.81,21.06,56400,2.14934074699204,2.16165788594328,2.13599717979486,2.16165788594328,549478.253577432,0.0,1.0
1998-09-28,20.94,21.06,20.81,20.87,11200,2.14934074699204,2.16165788594328,2.13599717979486,2.14215574927048,109116.248937362,0.0,1.0
1998-09-29,20.69,21.13,20.69,21.0,49800,2.12368004084361,2.16884288366484,2.12368004084361,2.15549931646766,485177.606882202,0.0,1.0
1998-09-30,19.63,20.69,19.63,20.69,90300,2.01487864677429,2.12368004084361,2.01487864677429,2.12368004084361,879749.757057487,0.0,1.0
1998-10-01,19.06,19.63,18.25,19.5,69900,1.95637223675588,2.01487864677429,1.87323154883499,2.00153507957711,681002.303635863,0.0,1.0
1998-10-02,18.88,19.12,18.62,19.06,60400,1.93789652832902,1.96253080623151,1.91120939393466,1.95637223675588,588448.342483634,0.0,1.0
1998-10-05,18.69,19.06,18.69,18.88,31200,1.91839439165622,1.95637223675588,1.91839439165622,1.93789652832902,303966.693468367,0.0,1.0
1998-10-06,17.87,18.75,17.87,18.56,48100,1.83422727548938,1.92455296113184,1.83422727548938,1.90505082445904,468615.319097067,0.0,1.0
1998-10-07,17.06,17.94,16.75,17.94,57000,1.75108658756849,1.84141227321094,1.71926731194444,1.84141227321094,555323.766913363,0.0,1.0
1998-10-08,16.5,17.12,16.31,17.0,42700,1.69360660579602,1.75724515704411,1.67410446912322,1.74492801809287,416005.699073694,0.0,1.0
1998-10-09,16.69,16.69,16.44,16.5,108400,1.71310874246882,1.71310874246882,1.6874480363204,1.69360660579602,1056089.40935805,0.0,1.0
1998-10-12,16.63,16.75,16.63,16.69,102300,1.7069501729932,1.71926731194444,1.7069501729932,1.71310874246882,996660.023776088,0.0,1.0
1998-10-13,15.94,16.75,15.81,16.69,85200,1.63612662402355,1.71926731194444,1.62278305682637,1.71310874246882,830062.893702078,0.0,1.0
1998-10-14,17.87,17.94,16.25,16.25,307500,1.83422727548938,1.84141227321094,1.66794589964759,1.66794589964759,2995825.5846642,0.0,1.0
1998-10-15,18.0,19.37,17.87,17.87,174300,1.84757084268657,1.98819151237993,1.83422727548938,1.83422727548938,1698121.6240877,0.0,1.0
1998-10-16,18.13,18.81,18.06,18.19,103900,1.86091440988375,1.93071153060746,1.85372941216219,1.86707297935937,1012248.05933857,0.0,1.0
1998-10-19,18.31,18.44,17.94,18.0,69600,1.87939011831061,1.89273368550779,1.84141227321094,1.84757084268657,678079.546967897,0.0,1.0
1998-10-20,18.56,18.88,18.44,18.44,110500,1.90505082445904,1.93789652832902,1.89273368550779,1.89273368550779,1076548.7060338,0.0,1.0
1998-10-21,18.88,18.94,18.5,18.62,56100,1.93789652832902,1.94405509780464,1.89889225498341,1.91120939393466,546555.496909468,0.0,1.0
1998-10-22,19.37,19.63,19.0,19.19,67600,1.98819151237993,2.01487864677429,1.95021366728026,1.96971580395307,658594.502514796,0.0,1.0
1998-10-23,19.69,20.06,19.44,19.5,53500,2.02103721624992,2.05901506134958,1.99537651010149,2.00153507957711,521224.939120436,0.0,1.0
1998-10-26,19.0,20.12,18.88,19.63,51600,1.95021366728026,2.06517363082521,1.93789652832902,2.01487864677429,502714.146889993,0.0,1.0
1998-10-27,19.75,19.88,18.94,18.94,89400,2.03540721169303,2.04880482878266,1.95192975136537,1.95192975136537,867467.69386326,0.08,1.0
1998-10-28,19.75,19.75,19.63,19.69,35400,2.03952955541292,2.03952955541292,2.02713747710155,2.03333351625723,342799.641292009,0.04,1.0
1998-10-29,20.19,20.25,19.63,19.63,110100,2.08496717588794,2.09116321504362,2.02713747710155,2.02713747710155,1066164.98605227,0.0,1.0
1998-10-30,20.44,20.56,20.25,20.38,75600,2.11078400570329,2.12317608401466,2.09116321504362,2.10458796654761,732080.589877852,0.0,1.0
1998-11-02,21.25,21.75,20.62,20.69,77700,2.19443053430504,2.24606419393574,2.12937212317035,2.13660083551865,752416.161818902,0.0,1.0
1998-11-03,21.44,21.56,21.31,21.31,53200,2.21405132496471,2.22644340327608,2.20062657346072,2.20062657346072,515167.822506635,0.0,1.0
1998-11-04,21.25,22.0,21.25,21.44,108300,2.19443053430504,2.2718810237511,2.19443053430504,2.21405132496471,1048734.49581708,0.0,1.0
1998-11-05,22.37,22.44,21.25,21.25,40800,2.31008993187782,2.31731864422612,2.19443053430504,2.19443053430504,395091.111997571,0.0,1.0
1998-11-06,22.94,23.19,22.31,22.31,71700,2.36895230385683,2.39476913367218,2.30389389272214,2.30389389272214,694314.527701612,0.0,1.0
1998-11-09,23.62,23.87,22.88,22.88,59200,2.43917408095459,2.46499091076994,2.36275626470114,2.36275626470114,573269.456623925,0.0,1.0
1998-11-10,23.12,23.5,22.19,23.5,96600,2.38754042132388,2.42678200264322,2.29150181441077,2.42678200264322,935436.309288366,0.0,1.0
1998-11-11,22.75,23.0,22.63,23.0,49900,2.34933151319716,2.37514834301251,2.33693943488579,2.37514834301251,483211.923742126,0.0,1.0
1998-11-12,22.25,22.94,22.06,22.94,39400,2.29769785356645,2.36895230385683,2.27807706290678,2.36895230385683,381534.06403687,0.0,1.0
1998-11-13,22.0,22.25,21.62,22.12,37800,2.2718810237511,2.29769785356645,2.23263944243176,2.28427310206247,366040.294938925,0.0,1.0
1998-11-16,22.56,22.56,22.0,22.12,33300,2.32971072253749,2.32971072253749,2.2718810237511,2.28427310206247,322464.069350958,0.0,1.0
1998-11-17,22.56,22.69,22.19,22.37,39600,2.32971072253749,2.34313547404147,2.29150181441077,2.31008993187782,383470.785174112,0.0,1.0
1998-11-18,22.06,22.5,22.0,22.44,18600,2.27807706290678,2.3235146833818,2.2718810237511,2.31731864422612,180115.065763598,0.0,1.0
1998-11-19,22.12,22.12,21.81,22.06,28000,2.28427310206247,2.28427310206247,2.25226023309143,2.27807706290678,271140.959214019,0.0,1.0
1998-11-20,22.12,22.12,22.0,22.0,18100,2.28427310206247,2.28427310206247,2.2718810237511,2.2718810237511,175273.262920491,0.0,1.0
1998-11-23,22.63,22.75,22.12,22.12,42000,2.33693943488579,2.34933151319716,2.28427310206247,2.28427310206247,406711.438821028,0.0,1.0
1998-11-24,23.0,23.0,22.5,22.75,20200,2.37514834301251,2.37514834301251,2.3235146833818,2.34933151319716,195608.834861542,0.0,1.0
1998-11-25,23.38,23.44,23.06,23.06,16500,2.41438992433185,2.42058596348753,2.3813443821682,2.3813443821682,159779.493822547,0.0,1.0
1998-11-27,23.62,23.69,23.44,23.44,9900,2.43917408095459,2.44640279330289,2.42058596348753,2.42058596348753,95867.696293528,0.0,1.0
1998-11-30,24.88,25.19,23.69,23.69,63700,2.56929090322397,2.60130377219501,2.44640279330289,2.44640279330289,616845.682211893,0.0,1.0
1998-12-01,26.19,26.19,24.88,24.88,51000,2.70457109145642,2.70457109145642,2.56929090322397,2.56929090322397,493863.889996963,0.0,1.0
1998-12-02,26.31,26.31,26.06,26.06,62200,2.71696316976779,2.71696316976779,2.69114633995244,2.69114633995244,602320.273682571,0.0,1.0
1998-12-03,26.25,27.0,26.25,26.31,58900,2.7107671306121,2.78821762005816,2.7107671306121,2.71696316976779,570364.374918062,0.0,1.0
1998-12-04,26.31,26.31,25.94,26.25,47800,2.71696316976779,2.71696316976779,2.67875426164107,2.7107671306121,462876.351801075,0.0,1.0
1998-12-07,25.69,26.25,25.63,26.19,93700,2.65293743182571,2.7107671306121,2.64674139267003,2.70457109145642,907353.852798343,0.0,1.0
1998-12-08,24.94,25.63,24.88,25.63,45100,2.57548694237965,2.64674139267003,2.56929090322397,2.64674139267003,436730.616448295,0.0,1.0
1998-12-09,23.81,24.94,23.56,24.94,88000,2.45879487161426,2.57548694237965,2.4329780417989,2.57548694237965,852157.300386915,0.0,1.0
1998-12-10,23.44,23.87,23.44,23.87,22800,2.42058596348753,2.46499091076994,2.42058596348753,2.46499091076994,220786.209645701,0.0,1.0
1998-12-11,23.56,23.56,23.06,23.44,39100,2.4329780417989,2.4329780417989,2.3813443821682,2.42058596348753,378628.982331005,0.0,1.0
1998-12-14,23.44,23.56,23.38,23.56,22300,2.42058596348753,2.4329780417989,2.41438992433185,2.4329780417989,215944.406802594,0.0,1.0
1998-12-15,23.06,23.5,23.0,23.5,14400,2.3813443821682,2.42678200264322,2.37514834301251,2.42678200264322,139443.921881495,0.0,1.0
1998-12-16,22.63,23.06,22.5,23.0,29400,2.33693943488579,2.3813443821682,2.3235146833818,2.37514834301251,284698.00717472,0.0,1.0
1998-12-17,23.31,23.31,22.63,22.75,48600,2.40716121198355,2.40716121198355,2.33693943488579,2.34933151319716,470623.236350047,0.0,1.0
1998-12-18,23.87,24.0,23.19,23.44,56400,2.46499091076994,2.47841566227392,2.39476913367218,2.42058596348753,546155.360702524,0.0,1.0
1998-12-21,24.0,24.13,23.25,24.0,56200,2.47841566227392,2.49184041377791,2.40096517282786,2.47841566227392,544218.639565282,0.0,1.0
1998-12-22,24.88,24.88,23.94,24.13,70300,2.56929090322397,2.56929090322397,2.47221962311824,2.49184041377791,680757.479740912,0.0,1.0
1998-12-23,25.0,25.0,24.75,24.88,24300,2.58168298153534,2.58168298153534,2.55586615171998,2.56929090322397,235311.618175023,0.0,1.0
1998-12-24,24.88,25.0,24.88,25.0,2200,2.56929090322397,2.58168298153534,2.56929090322397,2.58168298153534,21303.9325096729,0.0,1.0
1998-12-28,24.88,24.94,24.5,24.81,24300,2.56929090322397,2.57548694237965,2.53004932190463,2.56206219087567,235311.618175023,0.0,1.0
1998-12-29,25.0,25.0,24.62,24.88,68800,2.58168298153534,2.58168298153534,2.542441400216,2.56929090322397,666232.071211589,0.0,1.0
1998-12-30,24.94,25.0,24.88,25.0,39900,2.57548694237965,2.58168298153534,2.56929090322397,2.58168298153534,386375.866879978,0.0,1.0
1998-12-31,24.56,24.88,24.5,24.88,36600,2.53624536106032,2.56929090322397,2.53004932190463,2.56929090322397,354419.968115467,0.0,1.0
1999-01-04,24.56,24.75,24.44,24.5,51600,2.53624536106032,2.55586615171998,2.52385328274895,2.53004932190463,499674.053408691,0.0,1.0
1999-01-05,25.06,25.25,24.5,24.56,47200,2.58787902069102,2.60749981135069,2.53004932190463,2.53624536106032,457066.188389347,0.0,1.0
1999-01-06,26.06,26.06,25.19,25.19,30300,2.69114633995244,2.69114633995244,2.60130377219501,2.60130377219501,293413.252292313,0.0,1.0
1999-01-07,26.12,26.44,26.0,26.06,38100,2.69734237910812,2.73038792127177,2.68495030079675,2.69114633995244,368945.37664479,0.0,1.0
1999-01-08,26.25,26.25,26.12,26.12,39300,2.7107671306121,2.7107671306121,2.69734237910812,2.69734237910812,380565.703468249,0.0,1.0
1999-01-11,25.69,26.25,25.63,26.25,38200,2.65293743182571,2.7107671306121,2.64674139267003,2.7107671306121,369913.737213412,0.0,1.0
1999-01-12,25.56,25.88,25.56,25.69,51300,2.63951268032173,2.67255822248538,2.63951268032173,2.65293743182571,496768.971702828,0.0,1.0
1999-01-13,25.44,25.5,25.12,25.37,36600,2.62712060201036,2.63331664116604,2.59407505984671,2.61989188966206,354419.968115468,0.0,1.0
1999-01-14,24.75,25.56,24.75,25.44,35500,2.55586615171998,2.63951268032173,2.55586615171998,2.62712060201036,343768.001860632,0.0,1.0
1999-01-15,24.25,24.62,24.13,24.62,30700,2.50423249208928,2.542441400216,2.49184041377791,2.542441400216,297286.694566799,0.0,1.0
1999-01-19,23.94,24.25,23.94,24.13,43900,2.47221962311824,2.50423249208928,2.47221962311824,2.49184041377791,425110.289624837,0.0,1.0
1999-01-20,24.06,24.19,23.87,24.06,43600,2.48461170142961,2.49803645293359,2.46499091076994,2.48461170142961,422205.207918972,0.0,1.0
1999-01-21,23.12,24.0,23.12,24.0,28800,2.38754042132388,2.47841566227392,2.38754042132388,2.47841566227392,278887.843762991,0.0,1.0
1999-01-22,23.31,23.31,22.88,23.0,12700,2.40716121198355,2.40716121198355,2.36275626470114,2.37514834301251,122981.79221493,0.0,1.0
1999-01-25,23.38,23.38,22.75,23.19,32800,2.41438992433185,2.41438992433185,2.34933151319716,2.39476913367218,317622.266507851,0.0,1.0
1999-01-26,24.19,24.25,23.56,23.56,31800,2.49803645293359,2.50423249208928,2.4329780417989,2.4329780417989,307938.660821636,0.0,1.0
1999-01-27,23.5,24.0,23.5,24.0,9900,2.43504338818413,2.48685282197528,2.43504338818413,2.48685282197528,95542.4454155179,0.08,1.0
1999-01-28,23.12,23.69,23.0,23.69,11100,2.39566821850286,2.45473097302477,2.38323395439298,2.45473097302477,107123.347890126,0.0,1.0
1999-01-29,24.0,24.0,23.12,23.12,79900,2.48685282197528,2.48685282197528,2.39566821850286,2.39566821850286,771095.089767665,0.0,1.0
1999-02-01,24.06,24.13,23.87,23.94,22600,2.49306995403022,2.50032327476098,2.47338236918958,2.48063568992034,218106.996605122,0.0,1.0
1999-02-02,23.25,24.13,23.25,24.0,96300,2.40913867128855,2.50032327476098,2.40913867128855,2.48685282197528,929367.423587312,0.0,1.0
1999-02-03,23.19,23.25,23.0,23.12,10900,2.40292153923362,2.40913867128855,2.38323395439298,2.39566821850286,105193.197477691,0.0,1.0
1999-02-04,22.81,23.12,22.63,23.12,16600,2.36354636955234,2.39566821850286,2.34489497338753,2.39566821850286,160202.484232081,0.0,1.0
1999-02-05,22.19,22.81,22.19,22.81,30300,2.29930267165131,2.36354636955234,2.29930267165131,2.36354636955234,292417.787483858,0.0,1.0
1999-02-08,22.44,22.5,22.12,22.12,14200,2.32520738854689,2.33142452060183,2.29204935092055,2.29204935092055,137040.679282864,0.0,1.0
1999-02-09,22.44,22.56,22.44,22.44,18600,2.32520738854689,2.33764165265677,2.32520738854689,2.32520738854689,179503.988356427,0.0,1.0
1999-02-10,22.63,22.88,22.31,22.44,22300,2.34489497338753,2.3707996902831,2.31173693576119,2.32520738854689,215211.770986469,0.0,1.0
1999-02-11,22.94,23.31,22.37,22.75,40300,2.37701682233804,2.41535580334349,2.31795406781613,2.3573292374974,388925.308105593,0.0,1.0
1999-02-12,21.5,22.94,21.5,22.94,31900,2.22780565301952,2.37701682233804,2.22780565301952,2.37701682233804,307858.990783336,0.0,1.0
1999-02-16,21.0,21.5,21.0,21.5,30600,2.17599621922837,2.22780565301952,2.17599621922837,2.22780565301952,295313.01310251,0.0,1.0
1999-02-17,20.75,20.75,19.75,20.5,168100,2.1500915023328,2.1500915023328,2.04647263475049,2.12418678543722,1622291.42165137,0.0,1.0
1999-02-18,21.5,21.56,20.81,20.81,46900,2.22780565301952,2.23402278507446,2.15630863438773,2.15630863438773,452620.271715939,0.0,1.0
1999-02-19,21.0,21.88,21.0,21.75,25500,2.17599621922837,2.2671808227008,2.17599621922837,2.2537103699151,246094.177585425,0.0,1.0
1999-02-22,21.62,21.62,21.13,21.13,44700,2.2402399171294,2.2402399171294,2.18946667201407,2.18946667201407,431388.617179157,0.0,1.0
1999-02-23,21.44,21.5,21.31,21.5,76900,2.22158852096459,2.22780565301952,2.20811806817889,2.22780565301952,742142.833581142,0.0,1.0
1999-02-24,21.44,22.25,21.44,21.56,52200,2.22158852096459,2.30551980370625,2.22158852096459,2.23402278507446,503769.257645457,0.0,1.0
1999-02-25,21.44,21.62,21.13,21.44,31300,2.22158852096459,2.2402399171294,2.18946667201407,2.22158852096459,302068.539546031,0.0,1.0
1999-02-26,21.31,21.62,21.31,21.44,29500,2.20811806817889,2.2402399171294,2.20811806817889,2.22158852096459,284697.185834118,0.0,1.0
1999-03-01,21.0,21.31,21.0,21.25,50400,2.17599621922837,2.20811806817889,2.17599621922837,2.20190093612395,486397.903933546,0.0,1.0
1999-03-02,20.56,21.0,20.5,21.0,34300,2.13040391749216,2.17599621922837,2.12418678543722,2.17599621922837,331020.795732552,0.0,1.0
1999-03-03,20.44,20.56,19.88,20.56,94800,2.11796965338228,2.13040391749216,2.05994308753619,2.13040391749216,914891.295494051,0.0,1.0
1999-03-04,20.38,20.5,20.12,20.38,39900,2.11175252132734,2.12418678543722,2.08481161575595,2.11175252132734,385065.007280724,0.0,1.0
1999-03-05,20.25,20.31,20.19,20.25,12000,2.09828206854164,2.10449920059658,2.09206493648671,2.09828206854164,115809.024746083,0.0,1.0
1999-03-08,20.0,20.5,20.0,20.25,58800,2.07237735164607,2.12418678543722,2.07237735164607,2.09828206854164,567464.221255803,0.0,1.0
1999-03-09,20.0,20.06,19.63,19.88,114600,2.07237735164607,2.07859448370101,2.03403837064062,2.05994308753619,1105976.18632509,0.0,1.0
1999-03-10,20.19,20.19,19.94,20.0,15400,2.09206493648671,2.09206493648671,2.06616021959113,2.07237735164607,148621.581757472,0.0,1.0
1999-03-11,20.06,20.25,20.0,20.25,21400,2.07859448370101,2.09828206854164,2.07237735164607,2.09828206854164,206526.094130513,0.0,1.0
1999-03-12,20.0,20.19,19.94,20.0,15900,2.07237735164607,2.09206493648671,2.06616021959113,2.07237735164607,153446.957788559,0.0,1.0
1999-03-15,20.25,20.25,20.0,20.0,11400,2.09828206854164,2.09828206854164,2.07237735164607,2.07237735164607,110018.573508778,0.0,1.0
1999-03-16,20.06,20.19,20.06,20.12,13800,2.07859448370101,2.09206493648671,2.07859448370101,2.08481161575595,133180.378457994,0.0,1.0
1999-03-17,19.94,20.06,19.81,20.06,30400,2.06616021959113,2.07859448370101,2.05268976680543,2.07859448370101,293382.862690075,0.0,1.0
1999-03-18,19.94,20.0,19.88,19.88,28800,2.06616021959113,2.07237735164607,2.05994308753619,2.05994308753619,277941.659390597,0.0,1.0
1999-03-19,19.94,20.06,19.81,19.81,36600,2.06616021959113,2.07859448370101,2.05268976680543,2.05268976680543,353217.525475551,0.0,1.0
1999-03-22,19.88,20.0,19.88,19.88,20800,2.05994308753619,2.07237735164607,2.05994308753619,2.05994308753619,200735.642893209,0.0,1.0
1999-03-23,19.81,19.88,19.75,19.88,17800,2.05268976680543,2.05994308753619,2.04647263475049,2.05994308753619,171783.386706689,0.0,1.0
1999-03-24,19.63,19.81,19.63,19.81,19200,2.03403837064062,2.05268976680543,2.03403837064062,2.05268976680543,185294.439593731,0.0,1.0
1999-03-25,19.94,19.94,19.56,19.56,25800,2.06616021959113,2.06616021959113,2.02678504990986,2.02678504990986,248989.403204077,0.0,1.0
1999-03-26,19.88,20.0,19.75,19.88,37000,2.05994308753619,2.07237735164607,2.04647263475049,2.05994308753619,357077.826300421,0.0,1.0
1999-03-29,20.0,20.06,19.88,19.88,14700,2.07237735164607,2.07859448370101,2.05994308753619,2.05994308753619,141866.055313951,0.0,1.0
1999-03-30,20.0,20.12,19.94,19.94,27400,2.07237735164607,2.08481161575595,2.06616021959113,2.06616021959113,264430.606503554,0.0,1.0
1999-03-31,19.0,20.0,19.0,20.0,81400,1.96875848406377,2.07237735164607,1.96875848406377,2.07237735164607,785571.217860923,0.0,1.0
1999-04-01,19.56,19.63,19.06,19.12,37000,2.02678504990986,2.03403837064062,1.9749756161187,1.98119274817364,357077.826300419,0.0,1.0
1999-04-05,19.75,19.81,19.5,19.56,18600,2.04647263475049,2.05268976680543,2.02056791785492,2.02678504990986,179503.988356428,0.0,1.0
1999-04-06,19.88,19.94,19.69,19.88,21400,2.05994308753619,2.06616021959113,2.04025550269555,2.05994308753619,206526.094130514,0.0,1.0
1999-04-07,19.69,20.0,19.63,19.94,61000,2.04025550269555,2.07237735164607,2.03403837064062,2.06616021959113,588695.875792586,0.0,1.0
1999-04-08,19.56,19.69,19.5,19.63,24300,2.02678504990986,2.04025550269555,2.02056791785492,2.03403837064062,234513.275110816,0.0,1.0
1999-04-09,19.5,19.69,19.0,19.56,69700,2.02056791785492,2.04025550269555,1.96875848406377,2.02678504990986,672657.418733494,0.0,1.0
1999-04-12,19.63,19.88,19.37,19.5,41400,2.03403837064062,2.05994308753619,2.00709746506922,2.02056791785492,399541.135373983,0.0,1.0
1999-04-13,19.63,19.88,19.63,19.63,35700,2.03403837064062,2.05994308753619,2.03403837064062,2.03403837064062,344531.848619594,0.0,1.0
1999-04-14,20.0,20.5,19.69,19.69,123300,2.07237735164607,2.12418678543722,2.04025550269555,2.04025550269555,1189937.72926599,0.0,1.0
1999-04-15,20.62,21.31,20.12,20.12,54400,2.1366210495471,2.20811806817889,2.08481161575595,2.08481161575595,525000.912182239,0.0,1.0
1999-04-16,21.81,22.12,20.75,20.75,48600,2.25992750197004,2.29204935092055,2.1500915023328,2.1500915023328,469026.550221633,0.0,1.0
1999-04-19,22.19,23.25,22.0,22.0,56400,2.29930267165131,2.40913867128855,2.27961508681068,2.27961508681068,544302.416306587,0.0,1.0
1999-04-20,21.25,22.31,21.25,22.25,58200,2.20190093612395,2.31173693576119,2.20190093612395,2.30551980370625,561673.770018498,0.0,1.0
1999-04-21,21.62,21.88,21.31,21.31,33700,2.2402399171294,2.2671808227008,2.20811806817889,2.20811806817889,325230.344495248,0.0,1.0
1999-04-22,21.69,21.81,21.56,21.56,22800,2.24749323786016,2.25992750197004,2.23402278507446,2.23402278507446,220037.147017556,0.0,1.0
1999-04-23,22.63,22.63,21.62,21.69,22300,2.34489497338753,2.34489497338753,2.2402399171294,2.24749323786016,215211.770986469,0.0,1.0
1999-04-26,23.62,23.87,22.63,22.63,50700,2.44747765229401,2.47338236918958,2.34489497338753,2.34489497338753,489293.129552197,0.0,1.0
1999-04-27,23.75,24.06,23.69,23.69,47700,2.46094810507971,2.49306995403022,2.45473097302477,2.45473097302477,460340.873365676,0.0,1.0
1999-04-28,24.0,24.06,23.69,23.75,24400,2.49514233138187,2.50138018721032,2.46291340960152,2.46915126542997,234696.030216313,0.08,1.0
1999-04-29,24.88,24.88,24.06,24.06,53200,2.58663088353253,2.58663088353253,2.50138018721032,2.50138018721032,511714.295389667,0.0,1.0
1999-04-30,25.25,25.37,24.69,24.75,34800,2.62509766114134,2.63757337279825,2.5668776734091,2.57311552923755,334730.403751135,0.0,1.0
1999-05-03,25.0,25.53,25.0,25.37,71100,2.59910659518944,2.65420765500746,2.59910659518944,2.63757337279825,683888.842146716,0.0,1.0
1999-05-04,25.06,25.25,24.94,25.06,18700,2.6053444510179,2.62509766114134,2.59286873936099,2.6053444510179,179869.49856742,0.0,1.0
1999-05-05,24.94,25.03,24.81,25.03,24900,2.59286873936099,2.60222552310367,2.579353385066,2.60222552310367,239505.375097795,0.0,1.0
1999-05-06,24.81,24.94,24.62,24.88,49900,2.579353385066,2.59286873936099,2.55960017494256,2.58663088353253,479972.619171887,0.0,1.0
1999-05-07,24.75,24.75,23.87,24.69,52200,2.57311552923755,2.57311552923755,2.48162697708688,2.5668776734091,502095.605626702,0.0,1.0
1999-05-10,24.38,24.81,24.38,24.75,41500,2.53464875162875,2.579353385066,2.53464875162875,2.57311552923755,399175.625162991,0.0,1.0
1999-05-11,24.88,24.88,24.44,24.44,41500,2.58663088353253,2.58663088353253,2.5408866074572,2.5408866074572,399175.625162992,0.0,1.0
1999-05-12,24.69,25.0,24.69,24.75,36600,2.5668776734091,2.59910659518944,2.5668776734091,2.57311552923755,352044.045324469,0.0,1.0
1999-05-13,25.0,25.06,24.75,24.81,51000,2.59910659518944,2.6053444510179,2.57311552923755,2.579353385066,490553.177911147,0.0,1.0
1999-05-14,25.31,25.56,25.0,25.0,22300,2.63133551696979,2.65732658292169,2.59910659518944,2.59910659518944,214496.78171409,0.0,1.0
1999-05-17,24.94,25.31,24.69,25.25,24000,2.59286873936099,2.63133551696979,2.5668776734091,2.62509766114134,230848.554311127,0.0,1.0
1999-05-18,24.69,24.94,24.56,24.88,10300,2.5668776734091,2.59286873936099,2.55336231911411,2.58663088353253,99072.5045585254,0.0,1.0
1999-05-19,25.12,25.25,24.69,24.69,28800,2.61158230684635,2.62509766114134,2.5668776734091,2.5668776734091,277018.265173353,0.0,1.0
1999-05-20,25.44,25.44,25.19,25.19,8100,2.64485087126478,2.64485087126478,2.61885980531288,2.61885980531288,77911.3870800055,0.0,1.0
1999-05-21,25.37,25.5,25.31,25.44,19600,2.63757337279825,2.65108872709323,2.63133551696979,2.64485087126478,188526.319354087,0.0,1.0
1999-05-24,25.56,25.56,25.37,25.37,8200,2.65732658292169,2.65732658292169,2.63757337279825,2.63757337279825,78873.2560563018,0.0,1.0
1999-05-25,25.31,25.56,25.19,25.5,13800,2.63133551696979,2.65732658292169,2.61885980531288,2.65108872709323,132737.918728898,0.0,1.0
1999-05-26,24.81,25.31,24.81,25.25,25900,2.579353385066,2.63133551696979,2.579353385066,2.62509766114134,249124.064860759,0.0,1.0
1999-05-27,24.88,25.0,24.69,24.94,19000,2.58663088353253,2.59910659518944,2.5668776734091,2.59286873936099,182755.10549631,0.0,1.0
1999-05-28,24.38,25.0,24.38,24.88,21600,2.53464875162875,2.59910659518944,2.53464875162875,2.58663088353253,207763.698880014,0.0,1.0
1999-06-01,24.94,24.94,23.94,24.38,48100,2.59286873936099,2.59286873936099,2.48890447555341,2.53464875162875,462658.977598551,0.0,1.0
1999-06-02,25.44,25.63,24.88,24.94,40900,2.64485087126478,2.66460408138822,2.58663088353253,2.59286873936099,393404.411305213,0.0,1.0
1999-06-03,26.06,26.25,25.44,25.44,24600,2.70930871482548,2.72906192494892,2.64485087126478,2.64485087126478,236619.768168905,0.0,1.0
1999-06-04,25.56,26.44,25.5,26.0,44200,2.65732658292169,2.74881513507236,2.65108872709323,2.70307085899702,425146.087522993,0.0,1.0
1999-06-07,25.94,26.19,25.56,25.56,19500,2.69683300316857,2.72282406912046,2.65732658292169,2.65732658292169,187564.450377791,0.0,1.0
1999-06-08,25.22,26.12,25.06,26.06,52300,2.62197873322711,2.71554657065393,2.6053444510179,2.70930871482548,503057.474602999,0.0,1.0
1999-06-09,25.31,25.37,25.06,25.19,33100,2.63133551696979,2.63757337279825,2.6053444510179,2.61885980531288,318378.631154097,0.0,1.0
1999-06-10,25.25,25.31,25.19,25.31,6400,2.62509766114134,2.63133551696979,2.61885980531288,2.63133551696979,61559.6144829673,0.0,1.0
1999-06-11,25.69,25.69,25.25,25.25,48000,2.67084193721667,2.67084193721667,2.62509766114134,2.62509766114134,461697.108622256,0.0,1.0
1999-06-14,25.19,26.06,25.19,26.06,38800,2.61885980531288,2.70930871482548,2.61885980531288,2.70930871482548,373205.16280299,0.0,1.0
1999-06-15,24.88,25.37,24.88,25.31,23500,2.58663088353253,2.63757337279825,2.58663088353253,2.63133551696979,226039.209429646,0.0,1.0
1999-06-16,24.13,24.75,24.13,24.75,67200,2.50865768567685,2.57311552923755,2.50865768567685,2.57311552923755,646375.952071157,0.0,1.0
1999-06-17,24.56,24.62,24.06,24.06,49900,2.55336231911411,2.55960017494256,2.50138018721032,2.50138018721032,479972.619171886,0.0,1.0
1999-06-18,25.0,25.06,24.81,24.81,34600,2.59910659518944,2.6053444510179,2.579353385066,2.579353385066,332806.665798543,0.0,1.0
1999-06-21,24.31,25.31,24.0,25.0,68100,2.52737125316222,2.63133551696979,2.49514233138187,2.59910659518944,655032.772857823,0.0,1.0
1999-06-22,24.5,24.69,24.13,24.25,34800,2.54712446328566,2.5668776734091,2.50865768567685,2.52113339733376,334730.403751134,0.0,1.0
1999-06-23,24.69,24.81,24.62,24.62,28200,2.5668776734091,2.579353385066,2.55960017494256,2.55960017494256,271247.051315574,0.0,1.0
1999-06-24,24.5,24.94,24.38,24.81,16900,2.54712446328566,2.59286873936099,2.53464875162875,2.579353385066,162555.856994085,0.0,1.0
1999-06-25,24.25,24.5,24.25,24.5,23500,2.52113339733376,2.54712446328566,2.52113339733376,2.54712446328566,226039.209429646,0.0,1.0
1999-06-28,24.81,24.81,24.31,24.31,37300,2.579353385066,2.579353385066,2.52737125316222,2.52737125316222,358777.128158545,0.0,1.0
1999-06-29,25.31,25.31,24.88,24.88,77200,2.63133551696979,2.63133551696979,2.58663088353253,2.58663088353253,742562.849700794,0.0,1.0
1999-06-30,28.0,28.0,25.37,25.44,126100,2.91099938661218,2.91099938661218,2.63757337279825,2.64485087126478,1212916.77910971,0.0,1.0
1999-07-01,28.31,28.31,28.0,28.0,49000,2.94322830839253,2.94322830839253,2.91099938661218,2.91099938661218,471315.798385218,0.0,1.0
1999-07-02,29.12,29.19,28.06,28.31,67000,3.02743936207666,3.0347168605432,2.91723724244063,2.94322830839253,644452.214118565,0.0,1.0
1999-07-06,28.5,29.25,28.5,29.25,62400,2.96298151851597,3.04095471637165,2.96298151851597,3.04095471637165,600206.241208931,0.0,1.0
1999-07-07,27.75,28.56,27.69,28.56,31500,2.88500832066028,2.96921937434442,2.87877046483183,2.96921937434442,302988.727533355,0.0,1.0
1999-07-08,27.88,27.88,27.62,27.69,19200,2.89852367495527,2.89852367495527,2.8714929663653,2.87877046483183,184678.843448902,0.0,1.0
1999-07-09,28.0,28.37,27.88,28.0,51700,2.91099938661218,2.94946616422098,2.89852367495527,2.91099938661218,497286.26074522,0.0,1.0
1999-07-12,29.5,29.5,28.12,28.12,36600,3.06694578232354,3.06694578232354,2.92347509826909,2.92347509826909,352044.04532447,0.0,1.0
1999-07-13,29.87,30.0,29.31,29.38,25800,3.10541255993235,3.11892791422733,3.0471925722001,3.05447007066664,248162.195884462,0.0,1.0
1999-07-14,29.62,29.87,29.31,29.87,39600,3.07942149398045,3.10541255993235,3.0471925722001,3.10541255993235,380900.114613361,0.0,1.0
1999-07-15,30.5,30.5,29.62,29.62,43300,3.17091004613112,3.17091004613112,3.07942149398045,3.07942149398045,416489.266736326,0.0,1.0
1999-07-16,30.88,31.0,30.38,30.38,62700,3.210416466378,3.22289217803491,3.15843433447421,3.15843433447421,603091.848137821,0.0,1.0
1999-07-19,31.75,31.75,31.06,31.12,30700,3.30086537589059,3.30086537589059,3.22913003386337,3.23536788969182,295293.775722984,0.0,1.0
1999-07-20,31.94,32.0,31.63,31.69,51300,3.32061858601403,3.32685644184249,3.28838966423368,3.29462752006214,493438.784840036,0.0,1.0
1999-07-21,31.63,31.94,31.5,31.94,49800,3.28838966423368,3.32061858601403,3.2748743099387,3.32061858601403,479010.75019559,0.0,1.0
1999-07-22,31.37,31.63,31.19,31.63,13500,3.26135895564371,3.28838966423368,3.24264538815835,3.28838966423368,129852.311800009,0.0,1.0
1999-07-23,30.69,31.37,30.62,31.37,26400,3.19066325625456,3.26135895564371,3.18338575778803,3.26135895564371,253933.40974224,0.0,1.0
1999-07-26,30.5,30.69,30.38,30.69,32800,3.17091004613112,3.19066325625456,3.15843433447421,3.19066325625456,315493.024225208,0.0,1.0
1999-07-27,30.25,30.5,30.25,30.5,9300,3.14491898017923,3.17091004613112,3.14491898017923,3.17091004613112,89453.8147955618,0.0,1.0
1999-07-28,29.12,30.13,28.88,30.13,58000,3.03575650318127,3.14104888189738,3.01073653200121,3.14104888189738,556355.556919695,0.08,1.0
1999-07-29,29.0,29.25,28.81,29.25,30300,3.02324651759124,3.04930898757047,3.00343904040702,3.04930898757047,290647.816804599,0.0,1.0
1999-07-30,29.12,29.12,28.88,28.94,35200,3.03575650318127,3.03575650318127,3.01073653200121,3.01699152479622,337650.269027125,0.0,1.0
1999-08-02,29.0,29.06,28.75,29.0,18900,3.02324651759124,3.02950151038625,2.997184047612,3.02324651759124,181295.172858314,0.0,1.0
1999-08-03,28.75,28.88,28.63,28.88,28900,2.997184047612,3.01073653200121,2.98467406202197,3.01073653200121,277218.54474102,0.0,1.0
1999-08-04,27.88,28.75,27.81,28.75,36400,2.90648665208427,2.997184047612,2.89918916049008,2.997184047612,349161.073653049,0.0,1.0
1999-08-05,26.94,27.75,26.87,27.75,27400,2.80849176496234,2.89293416769506,2.80119427336816,2.89293416769506,262830.038958615,0.0,1.0
1999-08-06,26.06,26.94,26.06,26.94,37800,2.71675187063544,2.80849176496234,2.71675187063544,2.80849176496234,362590.345716628,0.0,1.0
1999-08-09,26.38,26.94,25.5,26.94,57900,2.75011183220886,2.80849176496234,2.65837193788195,2.80849176496234,555396.323200867,0.0,1.0
1999-08-10,26.81,26.81,26.19,26.38,269200,2.79493928057314,2.79493928057314,2.73030435502464,2.75011183220886,2582257.17108244,0.0,1.0
1999-08-11,27.0,27.0,26.62,26.75,24600,2.81474675775736,2.81474675775736,2.77513180338892,2.78868428777812,235971.494831457,0.0,1.0
1999-08-12,27.06,27.19,27.0,27.06,10000,2.82100175055238,2.83455423494158,2.81474675775736,2.82100175055238,95923.3718827058,0.0,1.0
1999-08-13,27.0,27.25,26.94,27.19,7800,2.81474675775736,2.84080922773659,2.80849176496234,2.83455423494158,74820.2300685106,0.0,1.0
1999-08-16,27.56,27.56,27.0,27.13,18100,2.87312669051085,2.87312669051085,2.81474675775736,2.82829924214656,173621.303107697,0.0,1.0
1999-08-17,27.75,28.06,27.44,27.75,37600,2.89293416769506,2.92525163046932,2.86061670492081,2.89293416769506,360671.878278975,0.0,1.0
1999-08-18,27.25,27.81,27.13,27.69,18900,2.84080922773659,2.89918916049008,2.82829924214656,2.88667917490005,181295.172858315,0.0,1.0
1999-08-19,27.5,27.5,27.0,27.13,30600,2.86687169771583,2.86687169771583,2.81474675775736,2.82829924214656,293525.51796108,0.0,1.0
1999-08-20,27.38,27.56,27.06,27.44,24300,2.8543617121258,2.87312669051085,2.82100175055238,2.86061670492081,233093.793674975,0.0,1.0
1999-08-23,27.5,27.56,27.13,27.38,22200,2.86687169771583,2.87312669051085,2.82829924214656,2.8543617121258,212949.885579607,0.0,1.0
1999-08-24,27.0,27.56,26.75,27.56,24300,2.81474675775736,2.87312669051085,2.78868428777812,2.87312669051085,233093.793674975,0.0,1.0
1999-08-25,27.38,27.44,27.06,27.13,19600,2.8543617121258,2.86061670492081,2.82100175055238,2.82829924214656,188009.808890103,0.0,1.0
1999-08-26,26.81,27.25,26.81,27.25,13200,2.79493928057314,2.84080922773659,2.79493928057314,2.84080922773659,126618.850885172,0.0,1.0
1999-08-27,26.56,26.87,26.56,26.87,20200,2.76887681059391,2.80119427336816,2.76887681059391,2.80119427336816,193765.211203066,0.0,1.0
1999-08-30,26.87,26.87,26.5,26.69,24600,2.80119427336816,2.80119427336816,2.76262181779889,2.78242929498311,235971.494831456,0.0,1.0
1999-08-31,27.13,27.13,26.81,26.87,20200,2.82829924214656,2.82829924214656,2.79493928057314,2.80119427336816,193765.211203066,0.0,1.0
1999-09-01,28.0,28.06,27.13,27.13,24700,2.9189966376743,2.92525163046932,2.82829924214656,2.82829924214656,236930.728550284,0.0,1.0
1999-09-02,28.81,29.12,28.0,28.0,112800,3.00343904040702,3.03575650318127,2.9189966376743,2.9189966376743,1082015.63483692,0.0,1.0
1999-09-03,28.75,29.06,28.5,29.06,69900,2.997184047612,3.02950151038625,2.97112157763277,3.02950151038625,670504.369460115,0.0,1.0
1999-09-07,28.63,28.69,28.25,28.63,28600,2.98467406202197,2.99092905481699,2.94505910765353,2.98467406202197,274340.843584539,0.0,1.0
1999-09-08,28.56,28.75,28.5,28.75,37300,2.97737657042779,2.997184047612,2.97112157763277,2.997184047612,357794.177122493,0.0,1.0
1999-09-09,28.75,28.75,28.56,28.63,23800,2.997184047612,2.997184047612,2.97737657042779,2.98467406202197,228297.62508084,0.0,1.0
1999-09-10,29.25,29.5,28.75,28.75,28600,3.04930898757047,3.07537145754971,2.997184047612,2.997184047612,274340.843584539,0.0,1.0
1999-09-13,29.38,29.38,29.25,29.25,2100,3.06286147195968,3.06286147195968,3.04930898757047,3.04930898757047,20143.9080953682,0.0,1.0
1999-09-14,29.12,29.38,28.94,29.25,21700,3.03575650318127,3.06286147195968,3.01699152479622,3.04930898757047,208153.716985472,0.0,1.0
1999-09-15,29.0,29.06,28.88,29.0,13600,3.02324651759124,3.02950151038625,3.01073653200121,3.02324651759124,130455.78576048,0.0,1.0
1999-09-16,29.06,29.12,28.88,29.0,36300,3.02950151038625,3.03575650318127,3.01073653200121,3.02324651759124,348201.839934223,0.0,1.0
1999-09-17,29.0,29.19,29.0,29.12,22300,3.02324651759124,3.04305399477546,3.02324651759124,3.03575650318127,213909.119298434,0.0,1.0
1999-09-20,28.88,29.0,28.56,29.0,28900,3.01073653200121,3.02324651759124,2.97737657042779,3.02324651759124,277218.54474102,0.0,1.0
1999-09-21,29.12,29.12,28.63,28.81,32800,3.03575650318127,3.03575650318127,2.98467406202197,3.00343904040702,314628.659775276,0.0,1.0
1999-09-22,29.12,29.31,29.0,29.06,21000,3.03575650318127,3.05556398036549,3.02324651759124,3.02950151038625,201439.080953683,0.0,1.0
1999-09-23,29.19,29.31,29.06,29.12,15700,3.04305399477546,3.05556398036549,3.02950151038625,3.03575650318127,150599.693855848,0.0,1.0
1999-09-24,29.25,29.31,29.06,29.12,64300,3.04930898757047,3.05556398036549,3.02950151038625,3.03575650318127,616787.2812058,0.0,1.0
1999-09-27,29.25,29.38,29.19,29.25,48100,3.04930898757047,3.06286147195968,3.04305399477546,3.04930898757047,461391.418755816,0.0,1.0
1999-09-28,29.31,29.38,29.25,29.38,12600,3.05556398036549,3.06286147195968,3.04930898757047,3.06286147195968,120863.448572209,0.0,1.0
1999-09-29,30.25,30.44,29.38,29.38,35800,3.15355886748741,3.17336634467163,3.06286147195968,3.06286147195968,343405.671340087,0.0,1.0
1999-09-30,30.25,30.44,29.69,30.38,75300,3.15355886748741,3.17336634467163,3.09517893473393,3.16711135187661,722302.990276776,0.0,1.0
1999-10-01,29.69,30.19,29.62,30.13,21300,3.09517893473393,3.1473038746924,3.08788144313974,3.14104888189738,204316.782110163,0.0,1.0
1999-10-04,29.81,29.81,29.62,29.62,25000,3.10768892032396,3.10768892032396,3.08788144313974,3.08788144313974,239808.429706765,0.0,1.0
1999-10-05,31.06,31.06,30.0,30.0,27400,3.23800127022013,3.23800127022013,3.12749639750818,3.12749639750818,262830.038958614,0.0,1.0
1999-10-06,31.0,31.56,30.94,31.12,85800,3.23174627742512,3.2901262101786,3.2254912846301,3.24425626301515,823022.530753616,0.0,1.0
1999-10-07,31.06,31.37,31.0,31.19,52500,3.23800127022013,3.27031873299438,3.23174627742512,3.25155375460934,503597.702384207,0.0,1.0
1999-10-08,30.88,31.06,30.88,31.06,73000,3.21923629183508,3.23800127022013,3.21923629183508,3.23800127022013,700240.614743754,0.0,1.0
1999-10-11,30.31,30.88,30.31,30.88,10500,3.15981386028243,3.21923629183508,3.15981386028243,3.21923629183508,100719.540476841,0.0,1.0
1999-10-12,29.44,30.38,29.25,30.31,40500,3.06911646475469,3.16711135187661,3.04930898757047,3.15981386028243,388489.656124959,0.0,1.0
1999-10-13,28.88,29.5,28.56,29.44,25900,3.01073653200121,3.07537145754971,2.97737657042779,3.06911646475469,248441.533176208,0.0,1.0
1999-10-14,28.63,28.75,28.12,28.75,24900,2.98467406202197,2.997184047612,2.93150662326433,2.997184047612,238849.195987938,0.0,1.0
1999-10-15,28.75,28.81,28.63,28.75,22300,2.997184047612,3.00343904040702,2.98467406202197,2.997184047612,213909.119298434,0.0,1.0
1999-10-18,28.56,29.0,28.5,28.88,16600,2.97737657042779,3.02324651759124,2.97112157763277,3.01073653200121,159232.797325292,0.0,1.0
1999-10-19,26.25,27.5,26.06,27.38,156600,2.73655934781966,2.86687169771583,2.71675187063544,2.8543617121258,1502160.00368317,0.0,1.0
1999-10-20,25.37,26.25,25.31,26.19,39400,2.64481945349275,2.73655934781966,2.63856446069773,2.73030435502464,377938.085217861,0.0,1.0
1999-10-21,24.5,25.19,24.31,25.12,47200,2.55412205796501,2.6260544751077,2.53431458078079,2.61875698351351,452758.315286372,0.0,1.0
1999-10-22,24.56,24.62,24.5,24.5,24900,2.56037705076003,2.56663204355504,2.55412205796501,2.55412205796501,238849.195987938,0.0,1.0
1999-10-25,24.38,24.88,24.38,24.53,66100,2.54161207237498,2.59373701233345,2.54161207237498,2.55724955436252,634053.488144686,0.0,1.0
1999-10-26,24.13,24.5,23.56,24.44,34500,2.51554960239574,2.55412205796501,2.45612717084309,2.54786706517,330935.632995336,0.0,1.0
1999-10-27,24.62,24.88,24.13,24.13,33700,2.5749720339484,2.60216507736134,2.52372360597786,2.52372360597786,322214.761582388,0.08,1.0
1999-10-28,24.88,25.0,24.75,24.75,29200,2.60216507736134,2.6147157127827,2.58856855565487,2.58856855565487,279189.051578805,0.0,1.0
1999-10-29,24.25,25.19,24.25,24.94,42900,2.53627424139922,2.63458755219985,2.53627424139922,2.60844039507202,410178.43536749,0.0,1.0
1999-11-01,25.12,25.19,24.5,24.5,33700,2.62726634820405,2.63458755219985,2.56242139852704,2.56242139852704,322214.761582388,0.0,1.0
1999-11-02,24.94,25.37,24.69,25.0,33900,2.60844039507202,2.65341350533188,2.58229323794419,2.6147157127827,324127.015360325,0.0,1.0
1999-11-03,25.31,25.5,25.0,25.0,19900,2.6471381876212,2.66701002703835,2.6147157127827,2.6147157127827,190269.250904734,0.0,1.0
1999-11-04,25.0,25.37,24.88,25.37,23500,2.6147157127827,2.65341350533188,2.60216507736134,2.65341350533188,224689.8189076,0.0,1.0
1999-11-05,24.88,25.0,24.88,25.0,7200,2.60216507736134,2.6147157127827,2.60216507736134,2.6147157127827,68841.1360057327,0.0,1.0
1999-11-08,24.75,24.88,24.62,24.81,20100,2.58856855565487,2.60216507736134,2.5749720339484,2.59484387336555,192181.50468267,0.0,1.0
1999-11-09,24.56,24.69,24.5,24.5,25200,2.56869671623772,2.58229323794419,2.56242139852704,2.56242139852704,240943.976020065,0.0,1.0
1999-11-10,23.0,24.5,23.0,24.5,63100,2.40553845576008,2.56242139852704,2.40553845576008,2.56242139852704,603316.06693913,0.0,1.0
1999-11-11,22.63,23.06,22.63,23.0,39300,2.3668406632109,2.41181377347076,2.3668406632109,2.40553845576008,375757.867364624,0.0,1.0
1999-11-12,22.56,22.56,22.5,22.5,13900,2.35951945921511,2.35951945921511,2.35324414150443,2.35324414150443,132901.637566623,0.0,1.0
1999-11-15,22.25,22.75,22.0,22.56,47700,2.3270969843766,2.37939129863225,2.30094982724877,2.35951945921511,456072.526037979,0.0,1.0
1999-11-16,22.81,22.94,22.37,22.37,34600,2.38566661634293,2.3992631380494,2.33964761979796,2.33964761979796,330819.903583105,0.0,1.0
1999-11-17,22.75,22.81,22.69,22.69,20400,2.37939129863225,2.38566661634293,2.37311598092158,2.37311598092158,195049.885349576,0.0,1.0
1999-11-18,22.56,22.88,22.5,22.75,19500,2.35951945921511,2.39298782033872,2.35324414150443,2.37939129863225,186444.743348859,0.0,1.0
1999-11-19,22.31,22.63,22.31,22.63,24900,2.33337230208728,2.3668406632109,2.33337230208728,2.3668406632109,238075.595353159,0.0,1.0
1999-11-22,21.75,22.37,21.75,22.37,42400,2.27480267012095,2.33964761979796,2.27480267012095,2.33964761979796,405397.800922648,0.0,1.0
1999-11-23,21.38,21.81,21.38,21.75,31800,2.23610487757176,2.28107798783162,2.23610487757176,2.27480267012095,304048.350691987,0.0,1.0
1999-11-24,21.31,21.56,21.06,21.44,48300,2.22878367357597,2.2549308307038,2.20263651644814,2.24238019528244,461809.28737179,0.0,1.0
1999-11-26,21.44,21.5,21.44,21.44,2400,2.24238019528244,2.24865551299312,2.24238019528244,2.24238019528244,22947.0453352442,0.0,1.0
1999-11-29,22.12,22.12,21.44,21.44,51900,2.31350046267013,2.31350046267013,2.24238019528244,2.24238019528244,496229.855374657,0.0,1.0
1999-11-30,22.0,22.12,21.94,22.12,28500,2.30094982724877,2.31350046267013,2.29467450953809,2.31350046267013,272496.163356026,0.0,1.0
1999-12-01,21.5,21.94,21.44,21.94,16000,2.24865551299312,2.29467450953809,2.24238019528244,2.29467450953809,152980.302234962,0.0,1.0
1999-12-02,21.25,21.44,21.06,21.38,104700,2.22250835586529,2.24238019528244,2.20263651644814,2.23610487757176,1001064.85275003,0.0,1.0
1999-12-03,20.62,21.44,20.62,21.31,32100,2.15661751990317,2.24238019528244,2.15661751990317,2.22878367357597,306916.731358891,0.0,1.0
1999-12-06,20.38,20.81,20.12,20.69,40500,2.13151624906045,2.17648935932032,2.10432320564751,2.16393872389896,387231.390032247,0.0,1.0
1999-12-07,19.5,20.31,19.5,20.31,94500,2.0394782559705,2.12419504506466,2.0394782559705,2.12419504506466,903539.910075244,0.0,1.0
1999-12-08,19.25,19.69,19.19,19.63,151000,2.01333109884268,2.05935009538765,2.007055781132,2.05307477767697,1443751.60234245,0.0,1.0
1999-12-09,19.12,19.5,19.0,19.12,123600,1.99973457713621,2.0394782559705,1.98718394171485,1.99973457713621,1181772.83476508,0.0,1.0
1999-12-10,19.0,19.37,18.81,19.25,52800,1.98718394171485,2.02588173426403,1.9673121022977,2.01333109884268,504834.997375373,0.0,1.0
1999-12-13,19.12,19.12,18.88,19.06,79200,1.99973457713621,1.99973457713621,1.97463330629349,1.99345925942553,757252.496063059,0.0,1.0
1999-12-14,19.0,19.25,18.88,19.0,334300,1.98718394171485,2.01333109884268,1.97463330629349,1.98718394171485,3196332.18982173,0.0,1.0
1999-12-15,19.25,19.31,19.0,19.0,113800,2.01333109884268,2.01960641655335,1.98718394171485,1.98718394171485,1088072.39964616,0.0,1.0
1999-12-16,19.81,19.94,19.37,19.37,100300,2.07190073080901,2.08549725251548,2.02588173426403,2.02588173426403,958995.269635415,0.0,1.0
1999-12-17,21.25,21.5,20.12,20.12,123000,2.22250835586529,2.24865551299312,2.10432320564751,2.10432320564751,1176036.07343127,0.0,1.0
1999-12-20,21.94,22.19,21.38,21.38,79800,2.29467450953809,2.32082166666592,2.23610487757176,2.23610487757176,762989.257396873,0.0,1.0
1999-12-21,21.19,22.0,21.13,22.0,33400,2.21623303815461,2.30094982724877,2.20995772044393,2.30094982724877,319346.380915483,0.0,1.0
1999-12-22,21.56,21.69,21.25,21.25,25200,2.2549308307038,2.26852735241027,2.22250835586529,2.22250835586529,240943.976020064,0.0,1.0
1999-12-23,21.19,22.0,21.19,21.56,26800,2.21623303815461,2.30094982724877,2.21623303815461,2.2549308307038,256242.006243561,0.0,1.0
1999-12-27,21.62,22.0,21.44,21.44,25900,2.26120614841448,2.30094982724877,2.24238019528244,2.24238019528244,247636.864242844,0.0,1.0
1999-12-28,21.31,21.62,21.13,21.62,50400,2.22878367357597,2.26120614841448,2.20995772044393,2.26120614841448,481887.952040129,0.0,1.0
1999-12-29,22.0,22.0,21.56,21.56,25500,2.30094982724877,2.30094982724877,2.2549308307038,2.2549308307038,243812.35668697,0.0,1.0
1999-12-30,21.88,22.25,21.88,22.0,37200,2.28839919182742,2.3270969843766,2.28839919182742,2.30094982724877,355679.202696285,0.0,1.0
1999-12-31,21.88,21.88,21.62,21.88,10800,2.28839919182742,2.28839919182742,2.26120614841448,2.28839919182742,103261.704008599,0.0,1.0
2000-01-03,21.69,21.88,21.44,21.81,28300,2.26852735241027,2.28839919182742,2.24238019528244,2.28107798783162,270583.909578088,0.0,1.0
2000-01-04,21.38,22.0,21.38,21.62,41100,2.23610487757176,2.30094982724877,2.23610487757176,2.26120614841448,392968.151366058,0.0,1.0
2000-01-05,21.31,21.5,20.94,21.5,47100,2.22878367357597,2.24865551299312,2.19008588102679,2.24865551299312,450335.764704168,0.0,1.0
2000-01-06,21.0,21.31,21.0,21.25,40300,2.19636119873747,2.22878367357597,2.19636119873747,2.22250835586529,385319.136254309,0.0,1.0
2000-01-07,21.88,21.88,21.13,21.13,26500,2.28839919182742,2.28839919182742,2.20995772044393,2.20995772044393,253373.625576655,0.0,1.0
2000-01-10,22.12,22.12,21.75,22.12,32100,2.31350046267013,2.31350046267013,2.27480267012095,2.31350046267013,306916.731358892,0.0,1.0
2000-01-11,21.88,22.12,21.88,22.06,31800,2.28839919182742,2.31350046267013,2.28839919182742,2.30722514495945,304048.350691986,0.0,1.0
2000-01-12,21.13,21.75,21.13,21.75,30700,2.20995772044393,2.27480267012095,2.20995772044393,2.27480267012095,293530.954913333,0.0,1.0
2000-01-13,21.44,21.56,21.0,21.13,26500,2.24238019528244,2.2549308307038,2.19636119873747,2.20995772044393,253373.625576655,0.0,1.0
2000-01-14,21.88,21.88,21.5,21.56,13800,2.28839919182742,2.28839919182742,2.24865551299312,2.2549308307038,131945.510677654,0.0,1.0
2000-01-18,21.56,21.75,21.5,21.75,7500,2.2549308307038,2.27480267012095,2.24865551299312,2.27480267012095,71709.5166726382,0.0,1.0
2000-01-19,21.94,22.0,21.62,22.0,24300,2.29467450953809,2.30094982724877,2.26120614841448,2.30094982724877,232338.834019348,0.0,1.0
2000-01-20,21.56,22.06,21.38,22.06,36400,2.2549308307038,2.30722514495945,2.23610487757176,2.30722514495945,348030.187584537,0.0,1.0
2000-01-21,22.31,22.31,21.25,21.5,143200,2.33337230208728,2.33337230208728,2.22250835586529,2.24865551299312,1369173.70500291,0.0,1.0
2000-01-24,22.5,23.12,22.37,22.44,45000,2.35324414150443,2.41808909118144,2.33964761979796,2.34696882379375,430257.100035829,0.0,1.0
2000-01-25,21.38,22.25,21.31,22.25,62800,2.23610487757176,2.3270969843766,2.22878367357597,2.3270969843766,600447.686272225,0.0,1.0
2000-01-26,20.94,21.38,20.94,21.38,35200,2.19008588102679,2.23610487757176,2.19008588102679,2.23610487757176,336556.664916915,0.0,1.0
2000-01-27,20.31,20.81,20.25,20.81,55900,2.13256213534557,2.18506243409854,2.12626209949521,2.18506243409854,532377.922866958,0.08,1.0
2000-01-28,19.88,20.56,19.88,20.31,48100,2.08741187841801,2.15881228472205,2.08741187841801,2.13256213534557,458092.631304129,0.0,1.0
2000-01-31,19.75,20.25,19.69,19.88,67000,2.07376180074224,2.12626209949521,2.06746176489189,2.08741187841801,638091.607014066,0.0,1.0
2000-02-01,19.44,19.69,19.37,19.69,42000,2.0412116155154,2.06746176489189,2.03386157368999,2.06746176489189,399997.723799862,0.0,1.0
2000-02-02,19.63,19.69,19.44,19.56,42900,2.06116172904153,2.06746176489189,2.0412116155154,2.05381168721611,408569.103595573,0.0,1.0
2000-02-03,18.94,19.75,18.88,19.75,49300,1.98871131676243,2.07376180074224,1.98241128091208,2.07376180074224,469521.13769841,0.0,1.0
2000-02-04,18.88,19.12,18.44,18.81,85200,1.98241128091208,2.0076114243135,1.93621101800947,1.97506123908666,811423.953994005,0.0,1.0
2000-02-07,19.12,19.31,18.75,19.31,100600,2.0076114243135,2.02756153783963,1.96876120323631,2.02756153783963,958089.786053956,0.0,1.0
2000-02-08,18.06,19.19,18.0,19.12,128800,1.89631079095721,2.01496146613892,1.89001075510685,2.0076114243135,1226659.68631958,0.0,1.0
2000-02-09,17.75,18.0,17.44,18.0,55600,1.86376060573037,1.89001075510685,1.83121042050353,1.89001075510685,529520.796268389,0.0,1.0
2000-02-10,17.56,17.94,17.31,17.94,51900,1.84381049220424,1.8837107192565,1.81756034282776,1.8837107192565,494282.901552687,0.0,1.0
2000-02-11,17.56,17.81,17.44,17.44,47400,1.84381049220424,1.87006064158073,1.83121042050353,1.83121042050353,451426.00257413,0.0,1.0
2000-02-14,17.31,17.5,17.19,17.5,18400,1.81756034282776,1.83751045635389,1.80496027112705,1.83751045635389,175237.098045654,0.0,1.0
2000-02-15,17.19,17.25,16.69,17.25,78000,1.80496027112705,1.8112603069774,1.75245997237408,1.8112603069774,742852.915628313,0.0,1.0
2000-02-16,17.19,17.19,16.88,17.19,43800,1.80496027112705,1.80496027112705,1.77241008590021,1.80496027112705,417140.483391284,0.0,1.0
2000-02-17,17.38,17.94,17.38,17.38,68100,1.82491038465317,1.8837107192565,1.82491038465317,1.82491038465317,648567.737875492,0.0,1.0
2000-02-18,17.12,17.44,17.0,17.44,26500,1.79761022930163,1.83121042050353,1.78501015760092,1.83121042050353,252379.516207056,0.0,1.0
2000-02-22,17.5,17.56,17.19,17.38,45900,1.83751045635389,1.84381049220424,1.80496027112705,1.82491038465317,437140.369581277,0.0,1.0
2000-02-23,17.62,17.75,17.44,17.5,108000,1.8501105280546,1.86376060573037,1.83121042050353,1.83751045635389,1028565.57548536,0.0,1.0
2000-02-24,17.69,17.75,17.38,17.62,87900,1.85746056988001,1.86376060573037,1.82491038465317,1.8501105280546,837138.093381141,0.0,1.0
2000-02-25,17.62,18.0,17.56,17.87,56700,1.8501105280546,1.89001075510685,1.84381049220424,1.87636067743108,539996.927129813,0.0,1.0
2000-02-28,17.56,17.75,17.31,17.75,25300,1.84381049220424,1.86376060573037,1.81756034282776,1.86376060573037,240951.009812774,0.0,1.0
2000-02-29,17.25,17.87,17.25,17.5,36900,1.8112603069774,1.87636067743108,1.8112603069774,1.83751045635389,351426.571624165,0.0,1.0
2000-03-01,16.69,17.31,16.69,17.25,75000,1.75245997237408,1.81756034282776,1.75245997237408,1.8112603069774,714281.64964261,0.0,1.0
2000-03-02,16.37,16.75,15.88,16.69,160000,1.71885978117218,1.75876000822443,1.66740948839427,1.75245997237408,1523800.8525709,0.0,1.0
2000-03-03,16.37,16.5,16.19,16.5,65500,1.71885978117218,1.73250985884795,1.69995967362111,1.73250985884795,623805.974021213,0.0,1.0
2000-03-06,16.25,16.31,16.19,16.25,32800,1.70625970947147,1.71255974532182,1.69995967362111,1.70625970947147,312379.174777034,0.0,1.0
2000-03-07,16.06,16.25,16.0,16.25,24000,1.68630959594534,1.70625970947147,1.68000956009498,1.70625970947147,228570.127885635,0.0,1.0
2000-03-08,16.37,16.37,15.5,16.31,95400,1.71885978117218,1.71885978117218,1.62750926134201,1.71255974532182,908566.2583454,0.0,1.0
2000-03-09,16.0,16.31,15.75,16.31,57300,1.68000956009498,1.71255974532182,1.6537594107185,1.71255974532182,545711.180326955,0.0,1.0
2000-03-10,15.94,16.0,15.75,15.88,42300,1.67370952424463,1.68000956009498,1.6537594107185,1.66740948839427,402854.850398431,0.0,1.0
2000-03-13,15.88,16.12,15.88,16.12,46300,1.66740948839427,1.69260963179569,1.66740948839427,1.69260963179569,440949.871712705,0.0,1.0
2000-03-14,15.0,16.12,15.0,16.0,121500,1.57500896258905,1.69260963179569,1.57500896258905,1.68000956009498,1157136.27242103,0.0,1.0
2000-03-15,15.25,15.69,14.94,15.62,134200,1.60125911196553,1.64745937486814,1.56870892673869,1.64010933304273,1278087.96509384,0.0,1.0
2000-03-16,16.37,16.5,16.12,16.12,127200,1.71885978117218,1.73250985884795,1.69260963179569,1.69260963179569,1211421.67779387,0.0,1.0
2000-03-17,16.31,16.5,16.19,16.25,105900,1.71255974532182,1.73250985884795,1.69995967362111,1.70625970947147,1008565.68929537,0.0,1.0
2000-03-20,16.81,17.0,16.5,16.5,26800,1.76506004407479,1.78501015760092,1.73250985884795,1.73250985884795,255236.642805626,0.0,1.0
2000-03-21,17.12,17.12,16.69,16.88,37200,1.79761022930163,1.79761022930163,1.75245997237408,1.77241008590021,354283.698222735,0.0,1.0
2000-03-22,17.25,17.75,17.19,17.25,89400,1.8112603069774,1.86376060573037,1.80496027112705,1.8112603069774,851423.726373993,0.0,1.0
2000-03-23,17.31,17.38,16.88,17.31,42300,1.81756034282776,1.82491038465317,1.77241008590021,1.81756034282776,402854.850398432,0.0,1.0
2000-03-24,17.12,17.25,16.88,17.25,78900,1.79761022930163,1.8112603069774,1.77241008590021,1.8112603069774,751424.295424026,0.0,1.0
2000-03-27,17.19,17.19,17.0,17.0,29500,1.80496027112705,1.80496027112705,1.78501015760092,1.78501015760092,280950.78219276,0.0,1.0
2000-03-28,17.25,17.56,17.25,17.38,36600,1.8112603069774,1.84381049220424,1.8112603069774,1.82491038465317,348569.445025594,0.0,1.0
2000-03-29,17.31,17.38,17.12,17.25,53100,1.81756034282776,1.82491038465317,1.79761022930163,1.8112603069774,505711.407946968,0.0,1.0
2000-03-30,17.75,18.0,17.25,17.25,42600,1.86376060573037,1.89001075510685,1.8112603069774,1.8112603069774,405711.976997003,0.0,1.0
2000-03-31,18.0,18.13,17.94,17.94,56500,1.89001075510685,1.90366083278263,1.8837107192565,1.8837107192565,538092.176064101,0.0,1.0
2000-04-03,18.38,18.56,18.13,18.19,39400,1.92991098215911,1.94881108971018,1.90366083278263,1.90996086863298,375235.959945585,0.0,1.0
2000-04-04,18.13,18.62,18.06,18.38,76800,1.90366083278263,1.95511112556053,1.89631079095721,1.92991098215911,731424.409234032,0.0,1.0
2000-04-05,18.0,18.19,17.81,18.19,35800,1.89001075510685,1.90996086863298,1.87006064158073,1.90996086863298,340950.44076274,0.0,1.0
2000-04-06,18.06,18.69,17.94,18.0,46500,1.89631079095721,1.96246116738595,1.8837107192565,1.89001075510685,442854.622778419,0.0,1.0
2000-04-07,18.62,18.62,18.13,18.13,18600,1.95511112556053,1.95511112556053,1.90366083278263,1.90366083278263,177141.849111368,0.0,1.0
2000-04-10,18.5,18.69,18.44,18.56,30100,1.94251105385982,1.96246116738595,1.93621101800947,1.94881108971018,286665.035389901,0.0,1.0
2000-04-11,18.5,18.56,18.25,18.44,19200,1.94251105385982,1.94881108971018,1.91626090448334,1.93621101800947,182856.102308509,0.0,1.0
2000-04-12,18.5,18.94,18.38,18.38,39900,1.94251105385982,1.98871131676243,1.92991098215911,1.92991098215911,379997.837609869,0.0,1.0
2000-04-13,19.12,19.12,18.38,18.44,72700,2.0076114243135,2.0076114243135,1.92991098215911,1.93621101800947,692377.012386905,0.0,1.0
2000-04-14,20.62,20.87,19.19,19.25,132900,2.16511232057241,2.19136246994889,2.01496146613892,2.02126150198927,1265707.0831667,0.0,1.0
2000-04-17,20.5,20.75,20.12,20.5,73900,2.1525122488717,2.17876239824818,2.11261202181944,2.1525122488717,703805.518781184,0.0,1.0
2000-04-18,19.06,20.31,19.06,20.31,109800,2.00131138846315,2.13256213534557,2.00131138846315,2.13256213534557,1045708.33507678,0.0,1.0
2000-04-19,18.44,19.06,18.25,18.88,72400,1.93621101800947,2.00131138846315,1.91626090448334,1.98241128091208,689519.885788332,0.0,1.0
2000-04-20,19.25,19.25,18.25,18.44,52000,2.02126150198927,2.02126150198927,1.91626090448334,1.93621101800947,495235.277085544,0.0,1.0
2000-04-24,18.25,19.5,18.25,19.44,51300,1.91626090448334,2.04751165136576,1.91626090448334,2.0412116155154,488568.648355545,0.0,1.0
2000-04-25,19.12,19.19,18.44,18.5,30300,2.0076114243135,2.01496146613892,1.93621101800947,1.94251105385982,288569.786455615,0.0,1.0
2000-04-26,20.06,20.06,18.94,18.94,47500,2.11471203376956,2.11471203376956,1.99664236887315,1.99664236887315,450581.443139332,0.08,1.0
2000-04-27,20.0,20.25,19.88,20.0,32700,2.10838687315011,2.13474170906448,2.09573655191121,2.10838687315011,310189.751382235,0.0,1.0
2000-04-28,20.56,20.56,20.0,20.0,19000,2.16742170559831,2.16742170559831,2.10838687315011,2.10838687315011,180232.577255733,0.0,1.0
2000-05-01,21.44,21.5,20.56,20.56,45600,2.26019072801692,2.26651588863637,2.16742170559831,2.16742170559831,432558.185413758,0.0,1.0
2000-05-02,21.5,21.94,21.31,21.44,48900,2.26651588863637,2.31290039984567,2.24648621334144,2.26019072801692,463861.738305543,0.0,1.0
2000-05-03,21.06,21.5,21.0,21.5,46200,2.22013137742706,2.26651588863637,2.21380621680761,2.26651588863637,438249.740484993,0.0,1.0
2000-05-04,21.88,21.88,21.06,21.06,23700,2.30657523922622,2.30657523922622,2.22013137742706,2.22013137742706,224816.42531373,0.0,1.0
2000-05-05,22.31,22.31,21.88,21.88,25300,2.35190555699895,2.35190555699895,2.30657523922622,2.30657523922622,239993.905503686,0.0,1.0
2000-05-08,22.12,22.31,22.06,22.25,9700,2.33187588170402,2.35190555699895,2.32555072108457,2.3455803963795,92013.473651611,0.0,1.0
2000-05-09,21.69,22.12,21.69,22.06,39900,2.28654556393129,2.33187588170402,2.28654556393129,2.32555072108457,378488.41223704,0.0,1.0
2000-05-10,20.75,21.75,20.69,21.75,22200,2.18745138089324,2.29287072455074,2.18112622027379,2.29287072455074,210587.537635646,0.0,1.0
2000-05-11,22.25,22.25,20.87,20.87,48100,2.3455803963795,2.3455803963795,2.20010170213214,2.20010170213214,456272.998210565,0.0,1.0
2000-05-12,22.06,22.37,22.06,22.25,16200,2.32555072108457,2.3582307176184,2.32555072108457,2.3455803963795,153671.986923309,0.0,1.0
2000-05-15,22.63,22.63,22.06,22.06,24300,2.38563974696935,2.38563974696935,2.32555072108457,2.32555072108457,230507.980384963,0.0,1.0
2000-05-16,22.44,22.81,22.37,22.69,40800,2.36561007167442,2.4046152288277,2.3582307176184,2.3919649075888,387025.74484389,0.0,1.0
2000-05-17,21.81,22.31,21.81,22.31,45900,2.29919588517019,2.35190555699895,2.29919588517019,2.35190555699895,435403.962949376,0.0,1.0
2000-05-18,21.0,21.81,20.94,21.81,88000,2.21380621680761,2.29919588517019,2.20748105618816,2.29919588517019,834761.410447606,0.0,1.0
2000-05-19,21.19,21.19,20.75,21.06,81400,2.23383589210254,2.23383589210254,2.18745138089324,2.22013137742706,772154.304664035,0.0,1.0
2000-05-22,21.56,21.62,21.0,21.19,59800,2.27284104925582,2.27916620987527,2.21380621680761,2.23383589210254,567258.322099622,0.0,1.0
2000-05-23,20.94,21.44,20.87,21.44,38400,2.20748105618816,2.26019072801692,2.20010170213214,2.26019072801692,364259.524558955,0.0,1.0
2000-05-24,20.75,20.94,20.62,20.87,27900,2.18745138089324,2.20748105618816,2.17374686621776,2.20010170213214,264657.310812365,0.0,1.0
2000-05-25,20.81,21.0,20.75,20.75,22800,2.19377654151269,2.21380621680761,2.18745138089324,2.18745138089324,216279.092706879,0.0,1.0
2000-05-26,20.75,20.87,20.75,20.81,21400,2.18745138089324,2.20010170213214,2.18745138089324,2.19377654151269,202998.797540667,0.0,1.0
2000-05-30,20.94,20.94,20.69,20.87,31600,2.20748105618816,2.20748105618816,2.18112622027379,2.20010170213214,299755.23375164,0.0,1.0
2000-05-31,21.0,21.06,20.87,21.0,19000,2.21380621680761,2.22013137742706,2.20010170213214,2.21380621680761,180232.577255733,0.0,1.0
2000-06-01,21.19,21.19,20.87,21.0,55500,2.23383589210254,2.23383589210254,2.20010170213214,2.21380621680761,526468.844089115,0.0,1.0
2000-06-02,21.31,21.31,21.13,21.31,22300,2.24648621334144,2.24648621334144,2.22751073148309,2.24648621334144,211536.130147518,0.0,1.0
2000-06-05,21.31,22.0,21.31,21.56,17100,2.24648621334144,2.31922556046512,2.24648621334144,2.27284104925582,162209.31953016,0.0,1.0
2000-06-06,21.0,21.62,21.0,21.38,53100,2.21380621680761,2.27916620987527,2.21380621680761,2.25386556739747,503702.623804181,0.0,1.0
2000-06-07,21.38,21.38,20.81,21.0,24900,2.25386556739747,2.25386556739747,2.19377654151269,2.21380621680761,236199.535456197,0.0,1.0
2000-06-08,21.0,21.25,21.0,21.25,30900,2.21380621680761,2.24016105272199,2.21380621680761,2.24016105272199,293115.086168535,0.0,1.0
2000-06-09,21.06,21.19,21.0,21.0,16000,2.22013137742706,2.23383589210254,2.21380621680761,2.21380621680761,151774.801899565,0.0,1.0
2000-06-12,20.62,21.0,20.62,21.0,26200,2.17374686621776,2.21380621680761,2.17374686621776,2.21380621680761,248531.238110537,0.0,1.0
2000-06-13,21.13,21.13,20.69,20.69,19900,2.22751073148309,2.22751073148309,2.18112622027379,2.18112622027379,188769.909862583,0.0,1.0
2000-06-14,21.25,21.44,21.0,21.0,12400,2.24016105272199,2.26019072801692,2.21380621680761,2.21380621680761,117625.471472163,0.0,1.0
2000-06-15,21.44,21.44,21.13,21.25,21600,2.26019072801692,2.26019072801692,2.22751073148309,2.24016105272199,204895.982564412,0.0,1.0
2000-06-16,21.13,21.69,21.13,21.44,37600,2.22751073148309,2.28654556393129,2.22751073148309,2.26019072801692,356670.784463977,0.0,1.0
2000-06-19,22.19,22.19,21.19,21.19,41700,2.33925523576004,2.33925523576004,2.23383589210254,2.23383589210254,395563.077450741,0.0,1.0
2000-06-20,21.25,22.25,21.25,22.25,47700,2.24016105272199,2.3455803963795,2.24016105272199,2.3455803963795,452478.628163077,0.0,1.0
2000-06-21,20.62,21.38,19.81,21.38,69700,2.17374686621776,2.25386556739747,2.08835719785518,2.25386556739747,661168.980774979,0.0,1.0
2000-06-22,20.0,20.75,20.0,20.75,42700,2.10838687315011,2.18745138089324,2.10838687315011,2.18745138089324,405049.002569463,0.0,1.0
2000-06-23,19.06,19.88,19.0,19.88,69400,2.00929269011205,2.09573655191121,2.0029675294926,2.09573655191121,658323.203239362,0.0,1.0
2000-06-26,19.63,19.63,19.19,19.19,60000,2.06938171599683,2.06938171599683,2.02299720478753,2.02299720478753,569155.507123367,0.0,1.0
2000-06-27,20.38,20.5,19.75,19.75,51000,2.14844622373996,2.16109654497886,2.08203203723573,2.08203203723573,483782.181054862,0.0,1.0
2000-06-28,21.25,21.25,20.56,20.56,65400,2.24016105272199,2.24016105272199,2.16742170559831,2.16742170559831,620379.50276447,0.0,1.0
2000-06-29,20.62,21.25,20.62,21.19,32500,2.17374686621776,2.24016105272199,2.17374686621776,2.23383589210254,308292.566358491,0.0,1.0
2000-06-30,20.92,21.13,20.56,20.62,27900,2.20537266931501,2.22751073148309,2.16742170559831,2.17374686621776,264657.310812366,0.0,1.0
2000-07-03,21.38,21.38,20.94,20.94,10500,2.25386556739747,2.25386556739747,2.20748105618816,2.20748105618816,99602.213746589,0.0,1.0
2000-07-05,21.0,21.38,20.94,21.38,48100,2.21380621680761,2.25386556739747,2.20748105618816,2.25386556739747,456272.998210567,0.0,1.0
2000-07-06,21.0,21.0,20.5,20.87,136000,2.21380621680761,2.21380621680761,2.16109654497886,2.20010170213214,1290085.8161463,0.0,1.0
2000-07-07,20.87,21.0,20.38,21.0,33000,2.20010170213214,2.21380621680761,2.14844622373996,2.21380621680761,313035.528917852,0.0,1.0
2000-07-10,20.5,20.87,20.44,20.75,57900,2.16109654497886,2.20010170213214,2.15477138435941,2.18745138089324,549235.064374049,0.0,1.0
2000-07-11,20.56,20.62,20.38,20.5,33100,2.16742170559831,2.17374686621776,2.14844622373996,2.16109654497886,313984.121429724,0.0,1.0
2000-07-12,20.31,20.5,20.0,20.5,42000,2.14106686968393,2.16109654497886,2.10838687315011,2.16109654497886,398408.854986358,0.0,1.0
2000-07-13,20.19,20.31,20.06,20.31,24700,2.12841654844503,2.14106686968393,2.11471203376956,2.14106686968393,234302.350432453,0.0,1.0
2000-07-14,20.0,20.19,19.94,20.19,42300,2.10838687315011,2.12841654844503,2.10206171253066,2.12841654844503,401254.632521973,0.0,1.0
2000-07-17,18.31,19.5,18.25,19.5,157000,1.93022818236892,2.05567720132135,1.92390302174947,2.05567720132135,1489290.24363948,0.0,1.0
2000-07-18,17.25,18.31,17.25,18.31,155700,1.81848367809197,1.93022818236892,1.81848367809197,1.93022818236892,1476958.54098514,0.0,1.0
2000-07-19,17.0,17.38,17.0,17.25,71400,1.79212884217759,1.83218819276744,1.79212884217759,1.81848367809197,677295.053476808,0.0,1.0
2000-07-20,17.25,17.5,16.94,17.0,45300,1.81848367809197,1.84483851400634,1.78580368155814,1.79212884217759,429712.407878142,0.0,1.0
2000-07-21,16.94,17.5,16.94,17.38,34600,1.78580368155814,1.84483851400634,1.78580368155814,1.83218819276744,328213.009107809,0.0,1.0
2000-07-24,16.63,16.94,16.56,16.69,56800,1.75312368502431,1.78580368155814,1.74574433096829,1.75944884564377,538800.546743456,0.0,1.0
2000-07-25,16.25,16.56,16.0,16.56,89100,1.71306433443446,1.74574433096829,1.68670949852009,1.74574433096829,845195.928078201,0.0,1.0
2000-07-26,16.44,16.56,16.12,16.44,75300,1.73309400972939,1.74574433096829,1.69935981975899,1.73309400972939,714290.161439825,0.0,1.0
2000-07-27,15.88,16.25,15.62,16.25,42000,1.68354691821036,1.72277313733743,1.65598254801296,1.72277313733743,396163.595315176,0.09,1.0
2000-07-28,15.81,15.88,15.56,15.88,147400,1.67612574161875,1.68354691821036,1.64962153950587,1.68354691821036,1390345.57022517,0.0,1.0
2000-07-31,16.12,16.12,15.81,15.88,51100,1.70899095223873,1.70899095223873,1.67612574161875,1.68354691821036,481999.040966796,0.0,1.0
2000-08-01,15.88,16.0,15.88,15.88,22900,1.68354691821036,1.69626893522455,1.68354691821036,1.68354691821036,216003.484112322,0.0,1.0
2000-08-02,15.94,15.94,15.69,15.88,67800,1.68990792671745,1.68990792671745,1.66340372460457,1.68354691821036,639521.232437356,0.0,1.0
2000-08-03,15.69,15.94,15.69,15.94,35800,1.66340372460457,1.68990792671745,1.66340372460457,1.68990792671745,337682.302673411,0.0,1.0
2000-08-04,16.06,16.06,15.56,15.56,45300,1.70262994373164,1.70262994373164,1.64962153950587,1.64962153950587,427290.734947081,0.0,1.0
2000-08-07,16.31,16.5,16.06,16.19,31600,1.72913414584452,1.74927733945031,1.70262994373164,1.71641212883034,298065.943141894,0.0,1.0
2000-08-08,16.19,16.37,16.12,16.37,44100,1.71641212883034,1.73549515435161,1.70899095223873,1.73549515435161,415971.775080933,0.0,1.0
2000-08-09,16.5,16.88,16.44,16.88,35800,1.74927733945031,1.78956372666189,1.74291633094322,1.78956372666189,337682.302673412,0.0,1.0
2000-08-10,16.06,16.5,16.06,16.5,31500,1.70262994373164,1.74927733945031,1.70262994373164,1.74927733945031,297122.696486381,0.0,1.0
2000-08-11,16.06,16.12,16.06,16.06,37000,1.70262994373164,1.70899095223873,1.70262994373164,1.70262994373164,349001.262539559,0.0,1.0
2000-08-14,16.56,16.94,16.56,16.88,54900,1.7556383479574,1.79592473516899,1.7556383479574,1.78956372666189,517842.413876266,0.0,1.0
2000-08-15,16.5,16.81,16.5,16.63,21400,1.74927733945031,1.78214255007029,1.74927733945031,1.76305952454901,201854.784279637,0.0,1.0
2000-08-16,16.31,16.5,16.06,16.5,36400,1.72913414584452,1.74927733945031,1.70262994373164,1.74927733945031,343341.782606485,0.0,1.0
2000-08-17,16.31,16.31,16.12,16.31,18100,1.72913414584452,1.72913414584452,1.70899095223873,1.72913414584452,170727.64464773,0.0,1.0
2000-08-18,16.37,16.5,16.31,16.5,27700,1.73549515435161,1.74927733945031,1.72913414584452,1.74927733945031,261279.323576914,0.0,1.0
2000-08-21,16.19,16.44,16.0,16.37,51600,1.71641212883034,1.74291633094322,1.69626893522455,1.73549515435161,486715.274244357,0.0,1.0
2000-08-22,16.19,16.25,16.12,16.19,106200,1.71641212883034,1.72277313733743,1.70899095223873,1.71641212883034,1001727.94815408,0.0,1.0
2000-08-23,16.06,16.12,16.06,16.12,55000,1.70262994373164,1.70899095223873,1.70262994373164,1.70899095223873,518785.660531776,0.0,1.0
2000-08-24,16.12,16.19,16.0,16.06,22200,1.70899095223873,1.71641212883034,1.69626893522455,1.70262994373164,209400.757523735,0.0,1.0
2000-08-25,16.0,16.06,16.0,16.06,73600,1.69626893522455,1.70262994373164,1.69626893522455,1.70262994373164,694229.538457067,0.0,1.0
2000-08-28,16.0,16.0,15.94,16.0,45700,1.69626893522455,1.69626893522455,1.68990792671745,1.69626893522455,431063.72156913,0.0,1.0
2000-08-29,15.62,16.0,15.62,16.0,49300,1.65598254801296,1.69626893522455,1.65598254801296,1.69626893522455,465020.601167575,0.0,1.0
2000-08-30,15.94,15.94,15.75,15.75,19300,1.68990792671745,1.68990792671745,1.66976473311166,1.66976473311166,182046.604513878,0.0,1.0
2000-08-31,15.75,15.94,15.69,15.94,72700,1.66976473311166,1.68990792671745,1.66340372460457,1.68990792671745,685740.318557459,0.0,1.0
2000-09-01,15.62,15.75,15.5,15.75,37500,1.65598254801296,1.66976473311166,1.64326053099878,1.66976473311166,353717.495817121,0.0,1.0
2000-09-05,15.56,15.56,15.31,15.5,54700,1.64962153950587,1.64962153950587,1.62311733739299,1.64326053099878,515955.92056524,0.0,1.0
2000-09-06,15.19,15.56,15.19,15.56,48400,1.6103953203788,1.64962153950587,1.6103953203788,1.64962153950587,456531.381267965,0.0,1.0
2000-09-07,15.25,15.38,15.13,15.19,56700,1.61675632888589,1.63053851398459,1.60403431187171,1.6103953203788,534820.853675488,0.0,1.0
2000-09-08,15.19,15.31,15.19,15.25,53200,1.6103953203788,1.62311733739299,1.6103953203788,1.61675632888589,501807.220732556,0.0,1.0
2000-09-11,14.87,15.19,14.87,15.19,45400,1.57646994167431,1.6103953203788,1.57646994167431,1.6103953203788,428233.981602595,0.0,1.0
2000-09-12,14.62,14.94,14.62,14.87,377700,1.54996573956143,1.58389111826592,1.54996573956143,1.57646994167431,3562642.61787004,0.0,1.0
2000-09-13,14.75,14.75,14.62,14.75,38200,1.56374792466013,1.56374792466013,1.54996573956143,1.56374792466013,360320.222405706,0.0,1.0
2000-09-14,13.25,13.88,12.5,13.75,359200,1.40472271198283,1.47151330130729,1.32521010564418,1.45773111620859,3388141.98660025,0.0,1.0
2000-09-15,13.31,13.37,13.12,13.12,82800,1.41108372048992,1.41744472899701,1.39094052688413,1.39094052688413,781008.230764202,0.0,1.0
2000-09-18,12.0,13.25,12.0,13.25,298800,1.27220170141841,1.40472271198283,1.27220170141841,1.40472271198283,2818421.00667082,0.0,1.0
2000-09-19,12.13,12.88,12.06,12.13,121000,1.28598388651711,1.36549649285576,1.2785627099255,1.28598388651711,1141328.45316991,0.0,1.0
2000-09-20,12.44,12.5,12.13,12.13,66400,1.31884909713708,1.32521010564418,1.28598388651711,1.28598388651711,626315.779260184,0.0,1.0
2000-09-21,11.94,12.5,11.87,12.44,133900,1.26584069291132,1.32521010564418,1.25841951631971,1.31884909713708,1263007.271731,0.0,1.0
2000-09-22,11.75,11.94,11.19,11.94,115300,1.24569749930553,1.26584069291132,1.18632808657267,1.26584069291132,1087563.3938057,0.0,1.0
2000-09-25,12.06,12.19,11.75,11.81,157900,1.2785627099255,1.2923448950242,1.24569749930553,1.25205850781262,1489386.46905396,0.0,1.0
2000-09-26,12.0,12.44,11.94,12.13,170500,1.27220170141841,1.31884909713708,1.26584069291132,1.28598388651711,1608235.54764851,0.0,1.0
2000-09-27,12.5,12.56,12.13,12.13,145500,1.32521010564418,1.33157111415127,1.28598388651711,1.28598388651711,1372423.88377042,0.0,1.0
2000-09-28,12.75,12.75,12.5,12.56,103600,1.35171430775706,1.35171430775706,1.32521010564418,1.33157111415127,977203.535110765,0.0,1.0
2000-09-29,12.56,12.81,12.56,12.81,72600,1.33157111415127,1.35807531626415,1.33157111415127,1.35807531626415,684797.071901945,0.0,1.0
2000-10-02,12.5,12.81,12.5,12.69,141700,1.32521010564418,1.35807531626415,1.32521010564418,1.34535329924997,1336580.51086096,0.0,1.0
2000-10-03,12.75,12.75,12.5,12.5,61200,1.35171430775706,1.35171430775706,1.32521010564418,1.32521010564418,577266.953173541,0.0,1.0
2000-10-04,13.37,13.44,12.88,12.88,46300,1.41744472899701,1.42486590558862,1.36549649285576,1.36549649285576,436723.201502205,0.0,1.0
2000-10-05,13.5,13.56,13.25,13.37,46000,1.43122691409571,1.4375879226028,1.40472271198283,1.41744472899701,433893.461535668,0.0,1.0
2000-10-06,13.63,14.0,13.5,13.56,38800,1.44500909919441,1.48423531832148,1.43122691409571,1.4375879226028,365979.702338781,0.0,1.0
2000-10-09,13.5,13.5,13.25,13.5,42300,1.43122691409571,1.43122691409571,1.40472271198283,1.43122691409571,398993.335281712,0.0,1.0
2000-10-10,13.88,13.88,13.25,13.44,113800,1.47151330130729,1.47151330130729,1.40472271198283,1.42486590558862,1073414.69397302,0.0,1.0
2000-10-11,13.75,13.88,13.63,13.88,58800,1.45773111620859,1.47151330130729,1.44500909919441,1.47151330130729,554629.033441247,0.0,1.0
2000-10-12,13.63,13.69,13.5,13.69,40200,1.44500909919441,1.4513701077015,1.43122691409571,1.4513701077015,379185.155515953,0.0,1.0
2000-10-13,13.81,13.81,13.44,13.56,35400,1.46409212471569,1.46409212471569,1.42486590558862,1.4375879226028,333909.316051361,0.0,1.0
2000-10-16,14.0,14.12,13.88,13.88,61800,1.48423531832148,1.49695733533566,1.47151330130729,1.47151330130729,582926.433106614,0.0,1.0
2000-10-17,14.0,14.06,14.0,14.06,19300,1.48423531832148,1.49059632682857,1.48423531832148,1.49059632682857,182046.604513878,0.0,1.0
2000-10-18,14.19,14.19,13.63,13.94,87100,1.50437851192727,1.50437851192727,1.44500909919441,1.47787430981438,821567.836951232,0.0,1.0
2000-10-19,13.75,13.81,13.06,13.75,153000,1.45773111620859,1.46409212471569,1.38457951837703,1.45773111620859,1443167.38293386,0.0,1.0
2000-10-20,13.69,13.75,13.5,13.75,67200,1.4513701077015,1.45773111620859,1.43122691409571,1.45773111620859,633861.752504281,0.0,1.0
2000-10-23,13.81,13.81,13.63,13.69,62400,1.46409212471569,1.46409212471569,1.44500909919441,1.4513701077015,588585.913039687,0.0,1.0
2000-10-24,13.75,13.75,13.63,13.75,61200,1.45773111620859,1.45773111620859,1.44500909919441,1.45773111620859,577266.953173543,0.0,1.0
2000-10-25,13.81,13.81,13.63,13.75,240300,1.46409212471569,1.46409212471569,1.44500909919441,1.45773111620859,2266621.7131961,0.0,1.0
2000-10-26,13.56,13.81,13.56,13.81,73300,1.4375879226028,1.46409212471569,1.4375879226028,1.46409212471569,691399.798490533,0.0,1.0
2000-10-27,13.44,13.44,13.12,13.44,171700,1.43864809068732,1.43864809068732,1.40439456471857,1.43864809068732,1604039.24694156,0.13,1.0
2000-10-30,13.88,13.94,13.37,13.37,25500,1.48574668889434,1.49216922501348,1.43115513188165,1.43115513188165,238223.650535876,0.0,1.0
2000-10-31,14.12,14.12,13.69,13.94,64800,1.5114368333709,1.5114368333709,1.4654086578504,1.49216922501348,605368.335479402,0.0,1.0
2000-11-01,14.87,14.87,14.0,14.06,37900,1.59171853486015,1.59171853486015,1.49859176113262,1.50501429725176,354065.739423909,0.0,1.0
2000-11-02,15.5,15.5,14.94,15.0,129100,1.65915516411112,1.65915516411112,1.59921149366581,1.60563402978495,1206065.61898751,0.0,1.0
2000-11-03,15.94,15.94,15.5,15.56,167500,1.70625376231814,1.70625376231814,1.65915516411112,1.66557770023026,1564802.41038271,0.0,1.0
2000-11-06,15.94,15.94,15.88,15.94,148900,1.70625376231814,1.70625376231814,1.699831226199,1.70625376231814,1391039.27705066,0.0,1.0
2000-11-07,16.12,16.12,15.81,15.94,63300,1.72552137067556,1.72552137067556,1.69233826739334,1.70625376231814,591355.179565527,0.0,1.0
2000-11-08,16.12,16.12,15.94,16.12,31000,1.72552137067556,1.72552137067556,1.70625376231814,1.72552137067556,289605.222220084,0.0,1.0
2000-11-09,16.06,16.12,15.81,16.12,43200,1.71909883455642,1.72552137067556,1.69233826739334,1.72552137067556,403578.890319601,0.0,1.0
2000-11-10,16.12,16.12,15.75,16.0,57000,1.72552137067556,1.72552137067556,1.6859157312742,1.71267629843728,532499.924727252,0.0,1.0
2000-11-13,16.37,16.5,16.06,16.06,31300,1.75228193783864,1.76619743276345,1.71909883455642,1.71909883455642,292407.85340286,0.0,1.0
2000-11-14,16.37,16.37,16.19,16.37,140400,1.75228193783864,1.75228193783864,1.73301432948123,1.75228193783864,1311631.39353871,0.0,1.0
2000-11-15,16.69,16.69,16.37,16.37,36400,1.78653546380739,1.78653546380739,1.75228193783864,1.75228193783864,340052.583510034,0.0,1.0
2000-11-16,16.81,16.81,16.56,16.56,37000,1.79938053604567,1.79938053604567,1.77261996888259,1.77261996888259,345657.845875584,0.0,1.0
2000-11-17,16.88,16.88,16.75,16.81,30900,1.80687349485133,1.80687349485133,1.79295799992653,1.79938053604567,288671.011825826,0.0,1.0
2000-11-20,16.75,16.81,16.72,16.81,82900,1.79295799992653,1.79938053604567,1.78974673186696,1.79938053604567,774460.41684016,0.0,1.0
2000-11-21,16.81,16.88,16.75,16.75,10900,1.79938053604567,1.80687349485133,1.79295799992653,1.79295799992653,101828.932974159,0.0,1.0
2000-11-22,16.88,17.0,16.81,16.88,18900,1.80687349485133,1.81971856708961,1.79938053604567,1.80687349485133,176565.764514826,0.0,1.0
2000-11-24,16.88,16.88,16.81,16.88,11500,1.80687349485133,1.80687349485133,1.79938053604567,1.80687349485133,107434.195339709,0.0,1.0
2000-11-27,17.0,17.06,16.75,16.81,43900,1.81971856708961,1.82614110320875,1.79295799992653,1.79938053604567,410118.36307941,0.0,1.0
2000-11-28,17.25,17.25,16.88,16.88,22600,1.8464791342527,1.8464791342527,1.80687349485133,1.80687349485133,211131.549102383,0.0,1.0
2000-11-29,16.88,17.31,16.81,17.25,25500,1.80687349485133,1.85290167037183,1.79938053604567,1.8464791342527,238223.650535876,0.0,1.0
2000-11-30,16.63,16.88,16.63,16.81,42700,1.78011292768825,1.80687349485133,1.78011292768825,1.79938053604567,398907.838348309,0.0,1.0
2000-12-01,16.81,17.0,16.69,16.69,37300,1.79938053604567,1.81971856708961,1.78653546380739,1.78653546380739,348460.477058359,0.0,1.0
2000-12-04,16.88,16.94,16.69,16.81,30100,1.80687349485133,1.81329603097047,1.78653546380739,1.79938053604567,281197.328671759,0.0,1.0
2000-12-05,16.88,17.0,16.69,16.69,42100,1.80687349485133,1.81971856708961,1.78653546380739,1.78653546380739,393302.57598276,0.0,1.0
2000-12-06,16.88,16.88,16.75,16.81,18000,1.80687349485133,1.80687349485133,1.79295799992653,1.79938053604567,168157.870966501,0.0,1.0
2000-12-07,16.94,17.0,16.88,16.94,39900,1.81329603097047,1.81971856708961,1.80687349485133,1.81329603097047,372749.947309076,0.0,1.0
2000-12-08,16.94,16.94,16.88,16.94,16500,1.81329603097047,1.81329603097047,1.80687349485133,1.81329603097047,154144.715052626,0.0,1.0
2000-12-11,16.81,16.88,16.63,16.88,43300,1.79938053604567,1.80687349485133,1.78011292768825,1.80687349485133,404513.100713859,0.0,1.0
2000-12-12,16.81,17.0,16.75,16.75,60600,1.79938053604567,1.81971856708961,1.79295799992653,1.79295799992653,566131.498920551,0.0,1.0
2000-12-13,16.69,16.75,16.56,16.63,53200,1.78653546380739,1.79295799992653,1.77261996888259,1.78011292768825,496999.929745434,0.0,1.0
2000-12-14,16.31,16.63,16.25,16.63,27700,1.7458594017195,1.78011292768825,1.73943686560036,1.78011292768825,258776.27920956,0.0,1.0
2000-12-15,16.25,16.37,16.12,16.12,57400,1.73943686560036,1.75228193783864,1.72552137067556,1.72552137067556,536236.766304286,0.0,1.0
2000-12-18,15.75,16.31,15.69,16.31,42400,1.6859157312742,1.7458594017195,1.67949319515506,1.7458594017195,396105.207165534,0.0,1.0
2000-12-19,16.12,16.19,15.81,15.81,115600,1.72552137067556,1.73301432948123,1.69233826739334,1.69233826739334,1079947.21576264,0.0,1.0
2000-12-20,16.0,16.06,15.88,16.06,62500,1.71267629843728,1.71909883455642,1.699831226199,1.71909883455642,583881.49641146,0.0,1.0
2000-12-21,15.88,16.0,15.88,16.0,40900,1.699831226199,1.71267629843728,1.699831226199,1.71267629843728,382092.05125166,0.0,1.0
2000-12-22,16.0,16.0,15.81,15.81,27400,1.71267629843728,1.71267629843728,1.69233826739334,1.69233826739334,255973.648026784,0.0,1.0
2000-12-26,16.56,16.81,16.0,16.0,33100,1.77261996888259,1.79938053604567,1.71267629843728,1.71267629843728,309223.640499508,0.0,1.0
2000-12-27,17.0,17.06,16.63,16.81,76200,1.81971856708961,1.82614110320875,1.78011292768825,1.79938053604567,711868.320424852,0.0,1.0
2000-12-28,17.19,17.19,16.88,17.0,75400,1.84005659813356,1.84005659813356,1.80687349485133,1.81971856708961,704394.637270783,0.0,1.0
2000-12-29,17.06,17.06,16.69,17.06,67000,1.82614110320875,1.82614110320875,1.78653546380739,1.82614110320875,625920.964153085,0.0,1.0
2001-01-02,16.88,17.19,16.81,17.12,29400,1.80687349485133,1.84005659813356,1.79938053604567,1.83256363932789,274657.855911951,0.0,1.0
2001-01-03,17.5,17.5,16.81,16.81,53700,1.87323970141578,1.87323970141578,1.79938053604567,1.79938053604567,501670.981716725,0.0,1.0
2001-01-04,17.56,17.56,17.0,17.5,53400,1.87966223753492,1.87966223753492,1.81971856708961,1.87323970141578,498868.35053395,0.0,1.0
2001-01-05,16.94,17.5,16.81,17.5,38500,1.81329603097047,1.87323970141578,1.79938053604567,1.87323970141578,359671.00178946,0.0,1.0
2001-01-08,16.75,17.0,16.75,17.0,10900,1.79295799992653,1.81971856708961,1.79295799992653,1.81971856708961,101828.932974159,0.0,1.0
2001-01-09,17.0,17.12,16.75,16.81,48300,1.81971856708961,1.83256363932789,1.79295799992653,1.79938053604567,451223.620426777,0.0,1.0
2001-01-10,17.0,17.06,16.81,17.06,57300,1.81971856708961,1.82614110320875,1.79938053604567,1.82614110320875,535302.555910027,0.0,1.0
2001-01-11,17.0,17.06,16.88,17.06,34600,1.81971856708961,1.82614110320875,1.80687349485133,1.82614110320875,323236.796413384,0.0,1.0
2001-01-12,16.69,17.0,16.69,17.0,32100,1.78653546380739,1.81971856708961,1.78653546380739,1.81971856708961,299881.536556926,0.0,1.0
2001-01-16,16.81,16.81,16.63,16.63,23400,1.79938053604567,1.79938053604567,1.78011292768825,1.78011292768825,218605.23225645,0.0,1.0
2001-01-17,16.63,16.81,16.63,16.81,22000,1.78011292768825,1.79938053604567,1.78011292768825,1.79938053604567,205526.286736834,0.0,1.0
2001-01-18,16.63,16.63,16.5,16.5,28600,1.78011292768825,1.78011292768825,1.76619743276345,1.76619743276345,267184.172757884,0.0,1.0
2001-01-19,16.31,16.63,16.19,16.63,37000,1.7458594017195,1.78011292768825,1.73301432948123,1.78011292768825,345657.845875585,0.0,1.0
2001-01-22,16.19,16.5,16.19,16.31,34000,1.73301432948123,1.76619743276345,1.73301432948123,1.7458594017195,317631.534047833,0.0,1.0
2001-01-23,16.0,16.25,15.94,16.25,66900,1.71267629843728,1.73943686560036,1.70625376231814,1.73943686560036,624986.753758827,0.0,1.0
2001-01-24,16.19,16.25,15.88,15.94,395400,1.73301432948123,1.73943686560036,1.699831226199,1.70625376231814,3693867.89889745,0.0,1.0
2001-01-25,16.12,16.44,16.12,16.31,73500,1.72552137067556,1.75977489664431,1.72552137067556,1.7458594017195,686644.639779877,0.0,1.0
2001-01-26,16.31,16.37,16.0,16.12,58200,1.7458594017195,1.75228193783864,1.71267629843728,1.72552137067556,543710.449458353,0.0,1.0
2001-01-29,16.45,16.63,16.29,16.29,80400,1.77476081425563,1.79418068942682,1.75749870299236,1.75749870299236,745215.912688897,0.13,1.0
2001-01-30,16.65,16.72,16.48,16.48,30300,1.79633845333473,1.80389062701241,1.7779974601175,1.7779974601175,280846.295453651,0.0,1.0
2001-01-31,16.9,17.0,16.6,16.65,52900,1.8233105021836,1.83409932172315,1.79094404356496,1.79633845333473,490322.41021446,0.0,1.0
2001-02-01,17.2,17.2,16.6,16.85,79000,1.85567696080224,1.85567696080224,1.79094404356496,1.81791609241383,732239.516199289,0.0,1.0
2001-02-02,17.64,17.7,17.2,17.2,32100,1.90314776677625,1.90962105849998,1.85567696080224,1.85567696080224,297530.233797433,0.0,1.0
2001-02-05,17.93,18.1,17.8,17.8,60300,1.93443534344094,1.95277633665817,1.92040987803953,1.92040987803953,558911.934516673,0.0,1.0
2001-02-06,18.05,18.11,17.93,17.93,13500,1.9473819268884,1.95385521861213,1.93443534344094,1.93443534344094,125129.537578359,0.0,1.0
2001-02-07,18.58,18.6,18.15,18.15,18900,2.004562670448,2.00672043435591,1.95817074642795,1.95817074642795,175181.352609703,0.0,1.0
2001-02-08,18.37,18.7,18.31,18.6,68500,1.98190614941495,2.01750925389546,1.97543285769123,2.00672043435591,634916.542527232,0.0,1.0
2001-02-09,17.9,18.37,17.84,18.37,52000,1.93119869757908,1.98190614941495,1.92472540585535,1.98190614941495,481980.441042569,0.0,1.0
2001-02-12,17.99,18.0,17.3,17.7,62200,1.94090863516467,1.94198751711863,1.86646578034179,1.90962105849998,576522.758323997,0.0,1.0
2001-02-13,17.9,17.99,17.85,17.85,34900,1.93119869757908,1.94090863516467,1.92580428780931,1.92580428780931,323483.026776647,0.0,1.0
2001-02-14,17.84,17.9,17.75,17.9,16000,1.92472540585535,1.93119869757908,1.91501546826976,1.93119869757908,148301.674166944,0.0,1.0
2001-02-15,18.0,18.0,17.79,17.85,93100,1.94198751711863,1.94198751711863,1.91933099608558,1.92580428780931,862930.366558906,0.0,1.0
2001-02-16,17.65,17.9,17.4,17.9,29700,1.90422664873021,1.93119869757908,1.87725459988134,1.93119869757908,275284.98267239,0.0,1.0
2001-02-20,18.0,18.0,17.45,17.45,50700,1.94198751711863,1.94198751711863,1.88264900965111,1.88264900965111,469930.930016504,0.0,1.0
2001-02-21,18.33,18.65,17.96,17.96,53100,1.97759062159913,2.01211484412569,1.93767198930281,1.93767198930281,492176.181141548,0.0,1.0
2001-02-22,18.2,18.5,18.15,18.33,53800,1.96356515619772,1.99593161481637,1.95817074642795,1.97759062159913,498664.379386351,0.0,1.0
2001-02-23,18.4,18.48,18.25,18.3,54900,1.98514279527682,1.99377385090846,1.9689595659675,1.97435397573727,508860.119485328,0.0,1.0
2001-02-26,18.54,19.0,18.35,18.35,49000,2.00024714263219,2.04987571251411,1.97974838550704,1.97974838550704,454173.877136266,0.0,1.0
2001-02-27,18.8,18.9,18.5,18.55,89100,2.02829807343501,2.03908689297456,1.99593161481637,2.00132602458614,825854.948017172,0.0,1.0
2001-02-28,18.52,18.81,18.48,18.81,24300,1.99808937872428,2.02937695538896,1.99377385090846,2.02937695538896,225233.167641046,0.0,1.0
2001-03-01,18.54,18.7,18.5,18.5,16000,2.00024714263219,2.01750925389546,1.99593161481637,1.99593161481637,148301.674166944,0.0,1.0
2001-03-02,19.7,19.7,18.55,18.55,41400,2.12539744929094,2.12539744929094,2.00132602458614,2.00132602458614,383730.581906969,0.0,1.0
2001-03-05,19.55,19.74,19.55,19.65,26500,2.10921421998162,2.12971297710676,2.10921421998162,2.12000303952117,245624.647839002,0.0,1.0
2001-03-06,19.4,19.7,19.4,19.6,23500,2.0930309906723,2.12539744929094,2.0930309906723,2.11460862975139,217818.083932699,0.0,1.0
2001-03-07,19.87,19.88,19.4,19.4,54100,2.14373844250817,2.14481732446213,2.0930309906723,2.0930309906723,501445.035776982,0.0,1.0
2001-03-08,19.8,19.89,19.75,19.88,33000,2.13618626883049,2.14589620641608,2.13079185906072,2.14481732446213,305872.202969323,0.0,1.0
2001-03-09,20.0,20.0,19.6,19.6,35800,2.15776390790959,2.15776390790959,2.11460862975139,2.11460862975139,331824.995948537,0.0,1.0
2001-03-12,19.9,20.1,19.82,19.9,32200,2.14697508837004,2.16855272744913,2.1383440327384,2.14697508837004,298457.119260975,0.0,1.0
2001-03-13,19.85,19.9,19.55,19.9,22500,2.14158067860026,2.14697508837004,2.10921421998162,2.14697508837004,208549.229297266,0.0,1.0
2001-03-14,19.45,19.86,19.4,19.8,14500,2.09842540044207,2.14265956055422,2.0930309906723,2.13618626883049,134398.392213794,0.0,1.0
2001-03-15,19.3,19.4,19.1,19.4,24600,2.08224217113275,2.0930309906723,2.06066453205365,2.0930309906723,228013.824031677,0.0,1.0
2001-03-16,18.85,19.45,18.85,19.45,42400,2.03369248320478,2.09842540044207,2.03369248320478,2.09842540044207,392999.436542404,0.0,1.0
2001-03-19,19.12,19.12,18.85,18.85,11500,2.06282229596156,2.06282229596156,2.03369248320478,2.03369248320478,106591.828307492,0.0,1.0
2001-03-20,19.25,19.35,19.0,19.12,22900,2.07684776136298,2.08763658090252,2.04987571251411,2.06282229596156,212256.771151439,0.0,1.0
2001-03-21,18.9,19.15,18.9,19.15,12700,2.03908689297456,2.06605894182343,2.03908689297456,2.06605894182343,117714.453870012,0.0,1.0
2001-03-22,18.4,18.8,17.85,18.8,34200,1.98514279527682,2.02829807343501,1.92580428780931,2.02829807343501,316994.828531843,0.0,1.0
2001-03-23,19.03,19.15,18.35,18.35,22500,2.05311235837597,2.06605894182343,1.97974838550704,1.97974838550704,208549.229297266,0.0,1.0
2001-03-26,19.7,19.7,19.13,19.13,20800,2.12539744929094,2.12539744929094,2.06390117791552,2.06390117791552,192792.176417028,0.0,1.0
2001-03-27,19.01,19.61,19.0,19.6,43500,2.05095459446806,2.11568751170535,2.04987571251411,2.11460862975139,403195.17664138,0.0,1.0
2001-03-28,18.14,19.0,18.14,18.95,93600,1.95709186447399,2.04987571251411,1.95709186447399,2.04448130274433,867564.793876627,0.0,1.0
2001-03-29,17.8,18.35,17.8,18.25,47500,1.92040987803953,1.97974838550704,1.92040987803953,1.9689595659675,440270.595183117,0.0,1.0
2001-03-30,19.53,19.55,17.9,17.9,92500,2.10705645607371,2.10921421998162,1.93119869757908,1.93119869757908,857369.053777648,0.0,1.0
2001-04-02,18.96,19.53,18.95,19.51,53400,2.04556018469829,2.10705645607371,2.04448130274433,2.1048986921658,494956.837532176,0.0,1.0
2001-04-03,19.05,19.05,18.65,18.9,46800,2.05527012228388,2.05527012228388,2.01211484412569,2.03908689297456,433782.396938312,0.0,1.0
2001-04-04,18.6,19.0,18.6,19.0,45700,2.00672043435591,2.04987571251411,2.00672043435591,2.04987571251411,423586.656839336,0.0,1.0
2001-04-05,19.2,19.2,18.65,18.65,13800,2.0714533515932,2.0714533515932,2.01211484412569,2.01211484412569,127910.19396899,0.0,1.0
2001-04-06,19.15,19.2,18.88,19.15,22600,2.06605894182343,2.0714533515932,2.03692912906665,2.06605894182343,209476.114760809,0.0,1.0
2001-04-09,18.64,19.15,18.6,19.15,23800,2.01103596217173,2.06605894182343,2.00672043435591,2.06605894182343,220598.74032333,0.0,1.0
2001-04-10,18.64,18.81,18.6,18.7,32500,2.01103596217173,2.02937695538896,2.00672043435591,2.01750925389546,301237.775651606,0.0,1.0
2001-04-11,18.2,18.6,18.2,18.6,21000,1.96356515619772,2.00672043435591,1.96356515619772,2.00672043435591,194645.947344115,0.0,1.0
2001-04-12,18.8,18.8,18.3,18.3,35500,2.02829807343501,2.02829807343501,1.97435397573727,1.97435397573727,329044.339557908,0.0,1.0
2001-04-16,19.05,19.08,18.85,18.9,23700,2.05527012228388,2.05850676814574,2.03369248320478,2.03908689297456,219671.854859786,0.0,1.0
2001-04-17,19.15,19.2,18.9,19.05,24000,2.06605894182343,2.0714533515932,2.03908689297456,2.05527012228388,222452.511250416,0.0,1.0
2001-04-18,18.7,19.2,18.7,19.15,61900,2.01750925389546,2.0714533515932,2.01750925389546,2.06605894182343,573742.101933367,0.0,1.0
2001-04-19,18.6,18.82,18.4,18.8,33300,2.00672043435591,2.03045583734292,1.98514279527682,2.02829807343501,308652.859359954,0.0,1.0
2001-04-20,18.35,18.6,18.3,18.59,13900,1.97974838550704,2.00672043435591,1.97435397573727,2.00564155240196,128837.079432533,0.0,1.0
2001-04-23,18.25,18.52,18.25,18.4,16600,1.9689595659675,1.99808937872428,1.9689595659675,1.98514279527682,153862.986948205,0.0,1.0
2001-04-24,18.6,18.65,18.35,18.45,31800,2.00672043435591,2.01211484412569,1.97974838550704,1.99053720504659,294749.577406803,0.0,1.0
2001-04-25,19.05,19.05,18.64,18.65,51300,2.05527012228388,2.05527012228388,2.01103596217173,2.01211484412569,475492.242797766,0.0,1.0
2001-04-26,19.01,19.33,18.9,18.9,62400,2.06498005986947,2.09974037650063,2.05303120102751,2.05303120102751,574448.162020016,0.13,1.0
2001-04-27,19.05,19.2,19.0,19.01,48300,2.06932509944837,2.08561899786922,2.06389379997475,2.06498005986947,444644.971563569,0.0,1.0
2001-04-30,19.12,19.2,19.07,19.08,24400,2.07692891871143,2.08561899786922,2.07149761923781,2.07258387913254,224623.960789878,0.0,1.0
2001-05-01,19.2,19.3,19.12,19.12,28800,2.08561899786922,2.09648159681646,2.07692891871143,2.07692891871143,265129.920932315,0.0,1.0
2001-05-02,19.2,19.25,19.01,19.15,38200,2.08561899786922,2.09105029734284,2.06498005986947,2.0801876983956,351665.381236612,0.0,1.0
2001-05-03,19.19,19.2,19.18,19.2,42100,2.0845327379745,2.08561899786922,2.08344647807977,2.08561899786922,387568.391362862,0.0,1.0
2001-05-04,19.03,19.1,18.95,19.1,19600,2.06715257965892,2.07475639892199,2.05846250050113,2.07475639892199,180435.640634492,0.0,1.0
2001-05-07,18.82,19.05,18.82,19.03,25900,2.04434112186973,2.06932509944837,2.04434112186973,2.06715257965892,238432.810838435,0.0,1.0
2001-05-08,18.62,18.9,18.61,18.9,17500,2.02261592397525,2.05303120102751,2.02152966408053,2.05303120102751,161103.250566511,0.0,1.0
2001-05-09,18.35,18.59,18.3,18.59,17400,1.99328690681772,2.01935714429108,1.9878556073441,2.01935714429108,160182.660563273,0.0,1.0
2001-05-10,18.2,18.35,18.1,18.32,27600,1.97699300839687,1.99328690681772,1.96613040944963,1.99002812713355,254082.840893468,0.0,1.0
2001-05-11,18.05,18.28,18.05,18.25,51000,1.96069910997601,1.98568308755465,1.96069910997601,1.98242430787048,469500.901650975,0.0,1.0
2001-05-14,17.82,18.06,17.5,18.06,21400,1.93571513239737,1.96178536987074,1.90095481576622,1.96178536987074,197006.260692762,0.0,1.0
2001-05-15,18.0,18.0,17.85,17.9,20400,1.95526781050239,1.95526781050239,1.93897391208154,1.94440521155516,187800.36066039,0.0,1.0
2001-05-16,18.15,18.25,17.95,17.95,43900,1.97156170892325,1.98242430787048,1.94983651102878,1.94983651102878,404139.011421132,0.0,1.0
2001-05-17,18.2,18.33,18.2,18.2,49000,1.97699300839687,1.99111438702827,1.97699300839687,1.97699300839687,451089.101586229,0.0,1.0
2001-05-18,17.75,18.25,17.6,18.2,39700,1.92811131313431,1.98242430787048,1.91181741471345,1.97699300839687,365474.231285169,0.0,1.0
2001-05-21,18.05,18.09,17.76,17.76,51100,1.96069910997601,1.96504414955491,1.92919757302903,1.92919757302903,470421.491654212,0.0,1.0
2001-05-22,17.75,18.0,17.75,18.0,45300,1.92811131313431,1.95526781050239,1.92811131313431,1.95526781050239,417027.271466452,0.0,1.0
2001-05-23,17.15,17.7,17.15,17.7,36100,1.86293571945089,1.92268001366069,1.86293571945089,1.92268001366069,332332.991168631,0.0,1.0
2001-05-24,16.48,17.2,16.45,17.2,47500,1.79015630650441,1.86836701892451,1.78689752682024,1.86836701892451,437280.251537673,0.0,1.0
2001-05-25,16.88,16.9,16.45,16.48,59700,1.83360670229336,1.8357792220828,1.78689752682024,1.79015630650441,549592.23193261,0.0,1.0
2001-05-29,17.5,17.94,17.5,17.6,218500,1.90095481576622,1.94875025113405,1.90095481576622,1.91181741471345,2011489.15707329,0.0,1.0
2001-05-30,16.85,17.5,16.85,17.5,44200,1.83034792260919,1.90095481576622,1.83034792260919,1.90095481576622,406900.781430843,0.0,1.0
2001-05-31,16.85,17.25,16.65,16.9,84100,1.83034792260919,1.87379831839813,1.80862272471471,1.8357792220828,774216.192722487,0.0,1.0
2001-06-01,17.1,17.25,16.83,16.86,22500,1.85750441997727,1.87379831839813,1.82817540281974,1.83143418250391,207132.750728371,0.0,1.0
2001-06-04,17.95,18.0,17.15,17.15,159900,1.94983651102878,1.95526781050239,1.86293571945089,1.86293571945089,1472023.41517629,0.0,1.0
2001-06-05,18.51,18.75,18.5,18.5,56200,2.0106670651333,2.03673730260666,2.00958080523857,2.00958080523857,517371.581819308,0.0,1.0
2001-06-06,18.25,18.7,18.25,18.65,405100,1.98242430787048,2.03130600313304,1.98242430787048,2.02587470365942,3729310.10311392,0.0,1.0
2001-06-07,18.74,18.85,18.23,18.25,46900,2.03565104271194,2.0475999015539,1.98025178808104,1.98242430787048,431756.711518248,0.0,1.0
2001-06-08,18.57,18.9,18.57,18.74,13600,2.01718462450164,2.05303120102751,2.01718462450164,2.03565104271194,125200.24044026,0.0,1.0
2001-06-11,18.15,18.52,18.15,18.52,23500,1.97156170892325,2.01175332502802,1.97156170892325,2.01175332502802,216338.650760743,0.0,1.0
2001-06-12,18.76,18.9,18.05,18.15,63100,2.03782356250138,2.05303120102751,1.96069910997601,1.97156170892325,580892.292042677,0.0,1.0
2001-06-13,18.7,19.3,18.7,19.1,63900,2.03130600313304,2.09648159681646,2.03130600313304,2.07475639892199,588257.012068574,0.0,1.0
2001-06-14,18.44,18.7,18.44,18.65,13800,2.00306324587023,2.03130600313304,2.00306324587023,2.02587470365942,127041.420446734,0.0,1.0
2001-06-15,18.1,18.43,18.1,18.41,52500,1.96613040944963,2.00197698597551,1.96613040944963,1.99980446618606,483309.751699532,0.0,1.0
2001-06-18,17.24,18.1,17.05,18.1,65700,1.8727120585034,1.96613040944963,1.85207312050366,1.96613040944963,604827.632126844,0.0,1.0
2001-06-19,17.35,17.49,17.3,17.44,26700,1.88466091734536,1.89986855587149,1.87922961787175,1.89443725639788,245797.530864334,0.0,1.0
2001-06-20,16.6,17.5,16.4,17.37,82000,1.8031914252411,1.90095481576622,1.78146622734663,1.88683343713481,754883.802654506,0.0,1.0
2001-06-21,17.15,17.26,16.8,16.8,79200,1.86293571945089,1.87488457829285,1.82491662313557,1.82491662313557,729107.282563866,0.0,1.0
2001-06-22,17.28,17.37,17.05,17.05,77400,1.8770570980823,1.88683343713481,1.85207312050366,1.85207312050366,712536.662505595,0.0,1.0
2001-06-25,17.25,17.38,17.25,17.32,76500,1.87379831839813,1.88791969702953,1.87379831839813,1.88140213766119,704251.35247646,0.0,1.0
2001-06-26,17.5,17.5,17.2,17.26,168300,1.90095481576622,1.90095481576622,1.86836701892451,1.87488457829285,1549352.97544821,0.0,1.0
2001-06-27,17.92,18.1,17.62,17.65,41800,1.94657773134461,1.96613040944963,1.9139899345029,1.91724871418707,384806.62135315,0.0,1.0
2001-06-28,18.27,18.6,17.95,17.95,35800,1.98459682765993,2.02044340418581,1.94983651102878,1.94983651102878,329571.221158919,0.0,1.0
2001-06-29,17.9,18.79,17.2,18.28,290400,1.94440521155516,2.04108234218555,1.86836701892451,1.98568308755465,2673393.36940084,0.0,1.0
2001-07-02,18.12,18.18,17.92,17.92,49300,1.96830292923908,1.97482048860742,1.94657773134461,1.94657773134461,453850.871595941,0.0,1.0
2001-07-03,17.95,18.09,17.95,18.08,24400,1.94983651102878,1.96504414955491,1.94983651102878,1.96395788966018,224623.960789877,0.0,1.0
2001-07-05,17.85,18.1,17.82,17.9,23400,1.93897391208154,1.96613040944963,1.93571513239737,1.94440521155516,215418.060757506,0.0,1.0
2001-07-06,17.3,17.8,17.25,17.8,26200,1.87922961787175,1.93354261260792,1.87379831839813,1.93354261260792,241194.580848147,0.0,1.0
2001-07-09,17.55,17.55,17.28,17.3,31200,1.90638611523983,1.90638611523983,1.8770570980823,1.87922961787175,287224.081010008,0.0,1.0
2001-07-10,17.19,17.58,17.19,17.52,36100,1.86728075902979,1.909644894924,1.86728075902979,1.90312733555566,332332.99116863,0.0,1.0
2001-07-11,17.17,17.19,17.0,17.15,39700,1.86510823924034,1.86728075902979,1.84664182103004,1.86293571945089,365474.23128517,0.0,1.0
2001-07-12,17.4,17.55,17.15,17.15,50700,1.89009221681898,1.90638611523983,1.86293571945089,1.86293571945089,466739.131641263,0.0,1.0
2001-07-13,17.38,17.44,17.25,17.42,7600,1.88791969702953,1.89443725639788,1.87379831839813,1.89226473660843,69964.8402460277,0.0,1.0
2001-07-16,17.23,17.48,17.22,17.35,38200,1.87162579860868,1.89878229597677,1.87053953871396,1.88466091734536,351665.381236612,0.0,1.0
2001-07-17,17.35,17.35,16.71,17.0,39400,1.88466091734536,1.88466091734536,1.81514028408306,1.84664182103004,362712.461275459,0.0,1.0
2001-07-18,17.36,17.43,17.3,17.4,19300,1.88574717724009,1.89335099650315,1.87922961787175,1.89009221681898,177673.87062478,0.0,1.0
2001-07-19,17.25,17.45,17.25,17.35,19300,1.87379831839813,1.8955235162926,1.87379831839813,1.88466091734536,177673.87062478,0.0,1.0
2001-07-20,16.6,17.2,16.6,17.2,23200,1.8031914252411,1.86836701892451,1.8031914252411,1.86836701892451,213576.880751031,0.0,1.0
2001-07-23,16.28,16.76,16.28,16.61,89800,1.76843110860994,1.82057158355667,1.76843110860994,1.80427768513582,826689.822907011,0.0,1.0
2001-07-24,16.84,16.84,16.35,16.35,69900,1.82926166271446,1.82926166271446,1.77603492787301,1.77603492787301,643492.412262806,0.0,1.0
2001-07-25,17.4,17.4,16.55,16.7,81000,1.89009221681898,1.89009221681898,1.79776012576748,1.81405402418833,745677.902622136,0.0,1.0
2001-07-26,18.28,18.5,17.3,17.37,65500,1.98568308755465,2.00958080523857,1.87922961787175,1.88683343713481,602986.45212037,0.0,1.0
2001-07-27,18.04,18.29,17.94,18.25,18900,1.97373422871269,2.00108642146093,1.9627933516134,1.99671007062121,172746.662159463,0.13,1.0
2001-07-30,18.02,18.1,17.9,18.04,71700,1.97154605329284,1.98029875497227,1.95841700077368,1.97373422871269,655340.512001771,0.0,1.0
2001-07-31,17.53,18.35,17.53,18.02,23700,1.91793575550629,2.00765094772051,1.91793575550629,1.97154605329284,216618.830326946,0.0,1.0
2001-08-01,17.47,17.65,17.47,17.53,33300,1.91137122924672,1.93106480802545,1.91137122924672,1.91793575550629,304363.16666191,0.0,1.0
2001-08-02,17.5,17.5,17.32,17.4,9000,1.91465349237651,1.91465349237651,1.89495991359778,1.90371261527721,82260.3153140298,0.0,1.0
2001-08-03,17.88,17.98,17.26,17.42,17700,1.95622882535382,1.96716970245312,1.8883953873382,1.90590079069707,161778.620117593,0.0,1.0
2001-08-06,17.67,17.85,17.62,17.85,24000,1.93325298344531,1.95294656222404,1.92778254489566,1.95294656222404,219360.840837413,0.0,1.0
2001-08-07,17.3,17.7,17.3,17.65,25900,1.89277173817792,1.93653524657509,1.89277173817792,1.93106480802545,236726.907403708,0.0,1.0
2001-08-08,17.1,17.52,17.1,17.35,16500,1.87088998397933,1.91684166779636,1.87088998397933,1.89824217672756,150810.578075721,0.0,1.0
2001-08-09,17.0,17.15,17.0,17.05,18600,1.85994910688003,1.87636042252897,1.85994910688003,1.86541954542968,170004.651648996,0.0,1.0
2001-08-10,17.12,17.15,17.0,17.02,27400,1.87307815939919,1.87636042252897,1.85994910688003,1.86213728229989,250436.959956046,0.0,1.0
2001-08-13,16.9,17.5,16.9,17.17,33300,1.84900822978074,1.91465349237651,1.84900822978074,1.87854859794883,304363.166661911,0.0,1.0
2001-08-14,17.0,17.05,16.95,16.95,20200,1.85994910688003,1.86541954542968,1.85447866833039,1.85447866833039,184628.707704823,0.0,1.0
2001-08-15,16.8,17.1,16.8,17.0,33400,1.83806735268144,1.87088998397933,1.83806735268144,1.85994910688003,305277.170165401,0.0,1.0
2001-08-16,17.41,17.41,16.81,16.81,46000,1.90480670298714,1.90480670298714,1.83916144039137,1.83916144039137,420441.611605042,0.0,1.0
2001-08-17,17.15,17.41,17.15,17.41,22300,1.87636042252897,1.90480670298714,1.87636042252897,1.90480670298714,203822.781278097,0.0,1.0
2001-08-20,17.12,17.18,17.12,17.15,10600,1.87307815939919,1.87964268565876,1.87307815939919,1.87636042252897,96884.3713698574,0.0,1.0
2001-08-21,16.95,17.15,16.95,17.13,9300,1.85447866833039,1.87636042252897,1.85447866833039,1.87417224710912,85002.3258244975,0.0,1.0
2001-08-22,16.67,16.96,16.65,16.96,12900,1.82384421245236,1.85557275604032,1.8216560370325,1.85557275604032,117906.45195011,0.0,1.0
2001-08-23,17.23,17.3,16.67,16.67,25300,1.88511312420841,1.89277173817792,1.82384421245236,1.82384421245236,231242.886382773,0.0,1.0
2001-08-24,17.05,17.3,17.0,17.28,20100,1.86541954542968,1.89277173817792,1.85994910688003,1.89058356275806,183714.704201334,0.0,1.0
2001-08-27,17.54,17.55,17.04,17.04,30700,1.91902984321622,1.92012393092615,1.86432545771975,1.86432545771975,280599.075571192,0.0,1.0
2001-08-28,16.9,17.5,16.82,17.5,23200,1.84900822978074,1.91465349237651,1.8402555281013,1.91465349237651,212048.812809499,0.0,1.0
2001-08-29,16.55,16.96,16.5,16.95,21100,1.81071515993321,1.85557275604032,1.80524472138356,1.85447866833039,192854.739236226,0.0,1.0
2001-08-30,16.97,16.97,16.4,16.7,31900,1.85666684375025,1.85666684375025,1.79430384428427,1.82712647558215,291567.117613061,0.0,1.0
2001-08-31,16.85,17.0,16.85,16.9,56500,1.84353779123109,1.85994910688003,1.84353779123109,1.84900822978074,516411.979471411,0.0,1.0
2001-09-04,16.85,16.89,16.74,16.85,13200,1.84353779123109,1.84791414207081,1.83150282642187,1.84353779123109,120648.462460577,0.0,1.0
2001-09-05,17.15,17.2,16.85,16.9,15100,1.87636042252897,1.88183086107862,1.84353779123109,1.84900822978074,138014.529026873,0.0,1.0
2001-09-06,16.85,17.15,16.85,17.15,32100,1.84353779123109,1.87636042252897,1.84353779123109,1.87636042252897,293395.124620041,0.0,1.0
2001-09-07,16.41,16.91,16.41,16.85,21100,1.7953979319942,1.85010231749067,1.7953979319942,1.84353779123109,192854.739236226,0.0,1.0
2001-09-10,16.52,16.57,16.45,16.49,104400,1.80743289680342,1.81290333535307,1.79977428283391,1.80415063367363,954219.657642748,0.0,1.0
2001-09-17,16.15,16.27,16.0,16.27,24300,1.76695165153603,1.78008070405518,1.75054033588709,1.78008070405518,222102.851347881,0.0,1.0
2001-09-18,16.7,16.8,16.1,16.1,26800,1.82712647558215,1.83806735268144,1.76148121298638,1.76148121298638,244952.938935112,0.0,1.0
2001-09-19,16.45,16.6,16.32,16.6,171600,1.79977428283391,1.81618559848286,1.78555114260483,1.81618559848286,1568430.01198751,0.0,1.0
2001-09-20,15.85,16.46,15.75,16.4,81900,1.73412902023815,1.80086837054384,1.72318814313885,1.79430384428427,748568.869357672,0.0,1.0
2001-09-21,16.0,16.0,15.25,16.0,55200,1.75054033588709,1.75054033588709,1.66848375764238,1.75054033588709,504529.933926051,0.0,1.0
2001-09-24,17.05,17.1,16.15,16.15,63000,1.86541954542968,1.87088998397933,1.76695165153603,1.76695165153603,575822.20719821,0.0,1.0
2001-09-25,16.81,17.0,16.8,17.0,29800,1.83916144039137,1.85994910688003,1.83806735268144,1.85994910688003,272373.044039789,0.0,1.0
2001-09-26,16.8,16.83,16.76,16.8,21700,1.83806735268144,1.84134961581123,1.83369100184173,1.83806735268144,198338.760257162,0.0,1.0
2001-09-27,17.4,17.56,16.8,16.8,53800,1.90371261527721,1.92121801863608,1.83806735268144,1.83806735268144,491733.884877202,0.0,1.0
2001-09-28,17.54,17.85,17.35,17.39,29200,1.91902984321622,1.95294656222404,1.89824217672756,1.90261852756728,266889.023018853,0.0,1.0
2001-10-01,14.95,15.12,14.75,15.0,89700,1.6356611263445,1.6542606174133,1.61377937214591,1.64113156489415,819861.142629832,0.0,1.0
2001-10-02,16.2,16.3,14.95,14.95,56700,1.77242209008568,1.78336296718497,1.6356611263445,1.6356611263445,518239.986478389,0.0,1.0
2001-10-03,16.08,16.12,15.91,16.05,59700,1.75929303756653,1.76366938840624,1.74069354649773,1.75601077443674,545660.091583064,0.0,1.0
2001-10-04,15.15,16.08,15.15,16.08,48400,1.65754288054309,1.75929303756653,1.65754288054309,1.75929303756653,442377.695688783,0.0,1.0
2001-10-05,15.04,15.25,14.95,15.16,30600,1.64550791573386,1.66848375764238,1.6356611263445,1.65863696825302,279685.072067703,0.0,1.0
2001-10-08,15.07,15.1,15.05,15.08,14100,1.64879017886365,1.65207244199344,1.64660200344379,1.64988426657358,128874.493991981,0.0,1.0
2001-10-09,14.85,15.42,14.85,15.4,24900,1.62472024924521,1.68708324871118,1.62472024924521,1.68489507329132,227586.872368816,0.0,1.0
2001-10-10,14.99,14.99,14.8,14.87,32400,1.64003747718422,1.64003747718422,1.61924981069556,1.62690842466506,296137.135130508,0.0,1.0
2001-10-11,15.77,15.77,15.0,15.0,37300,1.72537631855871,1.72537631855871,1.64113156489415,1.64113156489415,340923.30680148,0.0,1.0
2001-10-12,15.5,15.77,15.37,15.7,24600,1.69583595039062,1.72537631855871,1.68161281016154,1.71771770458921,224844.861858348,0.0,1.0
2001-10-15,15.74,15.75,15.44,15.59,19500,1.72209405542893,1.72318814313885,1.68927142413104,1.70568273977998,178230.683180398,0.0,1.0
2001-10-16,15.19,15.92,15.1,15.73,30900,1.66191923138281,1.74178763420765,1.65207244199344,1.720999967719,282427.082578169,0.0,1.0
2001-10-17,15.44,15.85,15.4,15.4,48600,1.68927142413104,1.73412902023815,1.68489507329132,1.68489507329132,444205.702695762,0.0,1.0
2001-10-18,15.0,15.44,14.98,15.44,17800,1.64113156489415,1.68927142413104,1.63894338947429,1.68927142413104,162692.623621081,0.0,1.0
2001-10-19,14.95,15.02,14.75,15.0,22000,1.6356611263445,1.64331974031401,1.61377937214591,1.64113156489415,201080.770767629,0.0,1.0
2001-10-22,15.08,15.12,14.98,15.0,31200,1.64988426657358,1.6542606174133,1.63894338947429,1.64113156489415,285169.093088638,0.0,1.0
2001-10-23,14.86,15.1,14.85,15.09,29200,1.62581433695513,1.65207244199344,1.62472024924521,1.65097835428351,266889.023018854,0.0,1.0
2001-10-24,14.68,14.98,14.67,14.85,54600,1.60612075817641,1.63894338947429,1.60502667046648,1.62472024924521,499045.912905114,0.0,1.0
2001-10-25,14.86,15.0,14.73,14.73,115600,1.62581433695513,1.64113156489415,1.61159119672605,1.61159119672605,1056588.05003354,0.0,1.0
2001-10-26,16.34,16.47,14.9,14.9,264700,1.78773931802469,1.80196245825377,1.63019068779485,1.63019068779485,2419367.27373597,0.0,1.0
2001-10-29,15.85,16.65,15.85,16.21,23100,1.74835216046723,1.83659706446558,1.74835216046723,1.78806236726649,209417.191958715,0.13,1.0
2001-10-30,15.55,15.85,15.5,15.85,35700,1.71526032146785,1.74835216046723,1.70974501496796,1.74835216046723,323644.751208923,0.0,1.0
2001-10-31,15.8,16.1,15.56,15.56,39900,1.74283685396733,1.77592869296671,1.71636338276783,1.71636338276783,361720.604292327,0.0,1.0
2001-11-01,15.5,16.05,15.5,15.9,31300,1.70974501496796,1.77041338646682,1.70974501496796,1.75386746696713,283755.762264405,0.0,1.0
2001-11-02,15.55,15.75,15.5,15.7,48900,1.71526032146785,1.73732154746744,1.70974501496796,1.73180624096754,443311.718042475,0.0,1.0
2001-11-05,16.0,16.04,15.58,15.58,34500,1.76489807996692,1.76931032516684,1.71856950536779,1.71856950536779,312765.936042237,0.0,1.0
2001-11-06,16.5,16.5,16.0,16.0,12300,1.82005114496589,1.82005114496589,1.76489807996692,1.76489807996692,111507.855458536,0.0,1.0
2001-11-07,16.62,16.88,16.5,16.5,42400,1.83328788056564,1.8619674743651,1.82005114496589,1.82005114496589,384384.802556256,0.0,1.0
2001-11-08,16.9,17.3,16.7,16.75,24600,1.86417359696506,1.90829604896423,1.84211237096547,1.84762767746537,223015.710917073,0.0,1.0
2001-11-09,16.45,17.0,16.4,16.8,79000,1.81453583846599,1.87520420996485,1.80902053196609,1.85314298396527,716188.665140194,0.0,1.0
2001-11-12,16.88,16.95,16.45,16.5,85300,1.8619674743651,1.86968890346496,1.81453583846599,1.82005114496589,773302.444765298,0.0,1.0
2001-11-13,16.9,17.22,16.88,16.9,21600,1.86417359696506,1.8994715585644,1.8619674743651,1.86417359696506,195818.673000357,0.0,1.0
2001-11-14,17.55,17.55,16.95,17.0,20400,1.93587258146372,1.93587258146372,1.86968890346496,1.87520420996485,184939.85783367,0.0,1.0
2001-11-15,17.6,17.7,17.55,17.55,39300,1.94138788796361,1.95241850096341,1.93587258146372,1.93587258146372,356281.196708983,0.0,1.0
2001-11-16,17.6,17.65,17.52,17.62,19500,1.94138788796361,1.94690319446351,1.93256339756378,1.94359401056357,176780.746458656,0.0,1.0
2001-11-19,18.25,18.25,17.59,17.59,53500,2.01308687246227,2.01308687246227,1.94028482666363,1.94028482666363,485013.842848106,0.0,1.0
2001-11-20,18.51,18.95,18.25,18.25,34600,2.04176646626173,2.09030116346082,2.01308687246227,2.01308687246227,313672.503972794,0.0,1.0
2001-11-21,17.81,18.55,17.81,18.55,50700,1.96455217526318,2.04617871146165,1.96455217526318,2.04617871146165,459629.940792504,0.0,1.0
2001-11-23,18.05,18.3,17.85,17.85,49200,1.99102564646268,2.01860217896217,1.9689644204631,1.9689644204631,446031.421834147,0.0,1.0
2001-11-26,17.2,18.1,17.2,18.05,60600,1.89726543596444,1.99654095296258,1.89726543596444,1.99102564646268,549380.165917668,0.0,1.0
2001-11-27,17.49,17.8,17.3,17.3,31800,1.92925421366384,1.9634491139632,1.90829604896423,1.90829604896423,288288.601917192,0.0,1.0
2001-11-28,17.6,17.64,16.8,16.8,49200,1.94138788796361,1.94580013316353,1.85314298396527,1.85314298396527,446031.421834147,0.0,1.0
2001-11-29,18.0,18.02,17.68,17.7,41800,1.98551033996279,1.98771646256275,1.95021237836345,1.95241850096341,378945.394972912,0.0,1.0
2001-11-30,17.88,18.04,17.77,17.9,25200,1.97227360436303,1.9899225851627,1.96013993006326,1.97447972696299,228455.118500417,0.0,1.0
2001-12-03,17.98,18.05,17.8,17.85,20700,1.98330421736283,1.99102564646268,1.9634491139632,1.9689644204631,187659.561625342,0.0,1.0
2001-12-04,18.08,18.2,17.95,17.99,19200,1.99433483036262,2.00757156596237,1.97999503346289,1.98440727866281,174061.042666984,0.0,1.0
2001-12-05,18.1,18.15,18.05,18.08,36100,1.99654095296258,2.00205625946248,1.99102564646268,1.99433483036262,327271.022931152,0.0,1.0
2001-12-06,18.01,18.05,17.96,18.0,34900,1.98661340126277,1.99102564646268,1.98109809476287,1.98551033996279,316392.207764465,0.0,1.0
2001-12-07,17.99,18.05,17.9,18.01,24900,1.98440727866281,1.99102564646268,1.97447972696299,1.98661340126277,225735.414708744,0.0,1.0
2001-12-10,17.85,18.0,17.8,17.93,21100,1.9689644204631,1.98551033996279,1.9634491139632,1.97778891086293,191285.83334757,0.0,1.0
2001-12-11,17.88,18.05,17.88,18.0,46600,1.97227360436303,1.99102564646268,1.97227360436303,1.98551033996279,422460.655639659,0.0,1.0
2001-12-12,17.94,18.05,17.94,18.0,19800,1.97889197216291,1.99102564646268,1.97889197216291,1.98551033996279,179500.450250327,0.0,1.0
2001-12-13,17.65,18.02,17.65,17.9,39000,1.94690319446351,1.98771646256275,1.94690319446351,1.97447972696299,353561.492917311,0.0,1.0
2001-12-14,18.0,18.1,17.8,17.8,21700,1.98551033996279,1.99654095296258,1.9634491139632,1.9634491139632,196725.240930914,0.0,1.0
2001-12-17,18.03,18.2,17.9,17.9,46800,1.98881952386272,2.00757156596237,1.97447972696299,1.97447972696299,424273.791500774,0.0,1.0
2001-12-18,17.92,18.12,17.81,18.07,32500,1.97668584956295,1.99874707556254,1.96455217526318,1.99323176906264,294634.577431093,0.0,1.0
2001-12-19,17.68,18.2,17.65,18.03,40600,1.95021237836345,2.00757156596237,1.94690319446351,1.98881952386272,368066.579806226,0.0,1.0
2001-12-20,17.44,17.53,17.38,17.43,25200,1.92373890716394,1.93366645886376,1.91712053936407,1.92263584586396,228455.118500417,0.0,1.0
2001-12-21,17.89,17.89,17.4,17.44,67900,1.97337666566301,1.97337666566301,1.91932666196403,1.92373890716394,615559.624848345,0.0,1.0
2001-12-24,18.25,18.27,17.89,17.92,18300,2.01308687246227,2.01529299506223,1.97337666566301,1.97668584956295,165901.931291969,0.0,1.0
2001-12-26,18.4,18.65,18.25,18.3,22200,2.02963279196196,2.05720932446144,2.01308687246227,2.01860217896217,201258.0805837,0.0,1.0
2001-12-27,18.6,18.8,18.45,18.45,26800,2.05169401796155,2.07375524396113,2.03514809846186,2.03514809846186,242960.205389331,0.0,1.0
2001-12-28,19.2,19.25,18.6,18.6,88900,2.11787769596031,2.1233930024602,2.05169401796155,2.05169401796155,805938.890265355,0.0,1.0
2001-12-31,19.5,19.75,19.2,19.2,31000,2.15096953495969,2.17854606745917,2.11787769596031,2.11787769596031,281036.058472734,0.0,1.0
2002-01-02,19.15,19.68,19.0,19.5,59200,2.11236238946041,2.17082463835931,2.09581646996072,2.15096953495969,536688.214889866,0.0,1.0
2002-01-03,19.61,19.7,19.02,19.05,38400,2.16310320925946,2.17303076095927,2.09802259256068,2.10133177646062,348122.085333967,0.0,1.0
2002-01-04,20.28,20.35,19.69,19.7,30100,2.23700831635807,2.24472974545793,2.17192769965929,2.17303076095927,272876.94709772,0.0,1.0
2002-01-07,20.17,20.53,20.1,20.2,34500,2.2248746420583,2.26458484885756,2.21715321295845,2.22818382595824,312765.936042236,0.0,1.0
2002-01-08,19.3,20.17,19.25,20.17,84100,2.1289083089601,2.2248746420583,2.1233930024602,2.2248746420583,762423.629598611,0.0,1.0
2002-01-09,19.35,20.13,19.35,19.45,31800,2.13442361546,2.22046239685838,2.13442361546,2.14545422845979,288288.601917191,0.0,1.0
2002-01-10,19.5,20.15,19.2,19.2,27300,2.15096953495969,2.22266851945834,2.11787769596031,2.11787769596031,247493.045042117,0.0,1.0
2002-01-11,19.7,19.87,19.33,19.43,20200,2.17303076095927,2.19178280305892,2.13221749286004,2.14324810585983,183126.721972556,0.0,1.0
2002-01-14,19.95,20.38,19.7,19.7,42700,2.20060729345876,2.24803892935787,2.17303076095927,2.17303076095927,387104.506347927,0.0,1.0
2002-01-15,19.8,20.5,19.5,19.75,44500,2.18406137395907,2.26127566495762,2.15096953495969,2.17854606745917,403422.729097956,0.0,1.0
2002-01-16,20.25,20.47,19.8,19.8,17500,2.23369913245813,2.25796648105768,2.18406137395907,2.18406137395907,158649.387847512,0.0,1.0
2002-01-17,20.65,20.75,20.15,20.15,17800,2.27782158445731,2.2888521974571,2.22266851945834,2.22266851945834,161369.091639183,0.0,1.0
2002-01-18,19.25,20.56,19.25,20.55,10000,2.1233930024602,2.26789403275749,2.1233930024602,2.26679097145751,90656.7930557208,0.0,1.0
2002-01-22,20.12,20.6,19.3,19.3,56700,2.2193593355584,2.27230627795741,2.1289083089601,2.1289083089601,514024.016625937,0.0,1.0
2002-01-23,21.35,21.45,20.2,20.37,151900,2.35503587545586,2.36606648845565,2.22818382595824,2.24693586805789,1377076.6865164,0.0,1.0
2002-01-24,22.75,23.2,21.6,21.6,102600,2.50946445745297,2.55910221595204,2.38261240795534,2.38261240795534,930138.696751693,0.0,1.0
2002-01-25,22.95,23.05,22.67,22.8,22500,2.53152568345255,2.54255629645235,2.50063996705313,2.51497976395286,203977.784375372,0.0,1.0
2002-01-28,23.49,24.45,22.85,22.85,71400,2.59109099365144,2.69698487844945,2.52049507045276,2.52049507045276,647289.502417845,0.0,1.0
2002-01-29,22.49,23.63,22.48,23.4,41200,2.49512466055324,2.62160052151503,2.49401522317638,2.5960834618473,371359.401255146,0.13,1.0
2002-01-30,22.66,23.0,22.0,22.0,116800,2.51398509595982,2.55170596677298,2.4407622290872,2.4407622290872,1052785.87540294,0.0,1.0
2002-01-31,24.77,24.77,22.8,23.1,102000,2.74807638247682,2.74807638247682,2.52951721923583,2.56280034054156,919384.925437498,0.0,1.0
2002-02-01,22.65,24.67,22.65,24.67,51700,2.51287565858296,2.73698200870824,2.51287565858296,2.73698200870824,466001.967109007,0.0,1.0
2002-02-04,22.95,23.37,22.6,22.6,29700,2.5461587798887,2.59275514971672,2.50732847169867,2.50732847169867,267703.257700918,0.0,1.0
2002-02-05,23.0,23.35,22.7,22.85,46800,2.55170596677298,2.59053627496301,2.51842284546725,2.53506440612012,421835.436377206,0.0,1.0
2002-02-06,22.0,23.02,21.7,23.0,51100,2.4407622290872,2.5539248415267,2.40747910778147,2.55170596677298,460593.820488786,0.0,1.0
2002-02-07,23.0,23.2,22.05,22.05,48600,2.55170596677298,2.57389471431014,2.44630941597149,2.44630941597149,438059.876237868,0.0,1.0
2002-02-08,23.0,23.04,22.65,23.03,38700,2.55170596677298,2.55614371628042,2.51287565858296,2.55503427890356,348825.457004228,0.0,1.0
2002-02-11,23.0,23.1,22.9,23.0,18600,2.55170596677298,2.56280034054156,2.54061159300441,2.55170596677298,167652.545226838,0.0,1.0
2002-02-12,23.09,23.1,22.9,23.05,72400,2.5616909031647,2.56280034054156,2.54061159300441,2.55725315365727,652583.025506618,0.0,1.0
2002-02-13,23.08,23.08,22.85,23.0,58000,2.56058146578785,2.56058146578785,2.53506440612012,2.55170596677298,522787.506621322,0.0,1.0
2002-02-14,22.93,23.07,22.75,23.06,41100,2.54393990513498,2.55947202841099,2.52397003235154,2.55836259103413,370458.04348511,0.0,1.0
2002-02-15,22.6,23.1,22.6,22.8,84300,2.50732847169867,2.56280034054156,2.50732847169867,2.52951721923583,759844.600140992,0.0,1.0
2002-02-19,22.85,22.95,22.55,22.6,31000,2.53506440612012,2.5461587798887,2.50178128481438,2.50732847169867,279420.908711396,0.0,1.0
2002-02-20,23.13,23.19,22.85,22.85,35100,2.56612865267214,2.57278527693328,2.53506440612012,2.53506440612012,316376.577282903,0.0,1.0
2002-02-21,22.45,23.13,22.45,23.13,60900,2.4906869110458,2.56612865267214,2.4906869110458,2.56612865267214,548926.88195239,0.0,1.0
2002-02-22,23.0,23.05,21.84,22.25,63300,2.55170596677298,2.55725315365727,2.42301123105748,2.46849816350865,570559.468433272,0.0,1.0
2002-02-25,22.75,23.07,22.65,22.95,97900,2.52397003235154,2.55947202841099,2.51287565858296,2.5461587798887,882429.256865991,0.0,1.0
2002-02-26,22.38,23.05,22.2,22.5,61500,2.4829208494078,2.55725315365727,2.46295097662436,2.49623409793009,554335.028572609,0.0,1.0
2002-02-27,22.42,22.64,22.3,22.58,45400,2.48735859891523,2.5117662212061,2.47404535039294,2.50510959694496,409216.427596691,0.0,1.0
2002-02-28,22.95,22.95,22.45,22.5,65500,2.5461587798887,2.5461587798887,2.4906869110458,2.49623409793009,590389.339374079,0.0,1.0
2002-03-01,23.0,23.18,22.82,22.95,84700,2.55170596677298,2.57167583955642,2.53173609398954,2.5461587798887,763450.03122114,0.0,1.0
2002-03-04,24.5,24.5,23.0,23.0,112200,2.71812157330166,2.71812157330166,2.55170596677298,2.55170596677298,1011323.41798125,0.0,1.0
2002-03-05,24.05,24.75,24.05,24.55,48000,2.66819689134306,2.7458575077231,2.66819689134306,2.72366876018595,432651.729617646,0.0,1.0
2002-03-06,25.49,25.49,24.2,24.2,52600,2.82795587361058,2.82795587361058,2.68483845199592,2.68483845199592,474114.187039338,0.0,1.0
2002-03-07,26.05,26.4,25.19,25.5,94800,2.89008436671462,2.92891467490464,2.79467275230485,2.82906531098744,854487.165994851,0.0,1.0
2002-03-08,26.65,27.35,26.05,26.08,170800,2.95665060932609,3.03431122570614,2.89008436671462,2.89341267884519,1539519.07122279,0.0,1.0
2002-03-11,26.45,26.64,26.3,26.5,34200,2.93446186178893,2.95554117194923,2.91782030113606,2.94000904867322,308264.357352573,0.0,1.0
2002-03-12,26.4,26.85,26.4,26.45,33900,2.92891467490464,2.97883935686324,2.92891467490464,2.93446186178893,305560.284042463,0.0,1.0
2002-03-13,26.5,26.58,26.2,26.25,82300,2.94000904867322,2.94888454768808,2.90672592736749,2.91227311425178,741817.444740256,0.0,1.0
2002-03-14,27.2,27.37,26.55,26.55,45600,3.01766966505327,3.03653010045985,2.94555623555751,2.94555623555751,411019.143136764,0.0,1.0
2002-03-15,27.16,27.33,26.8,27.1,56200,3.01323191554584,3.03209235095242,2.97329216997896,3.00657529128469,506563.06676066,0.0,1.0
2002-03-18,27.55,27.84,26.95,26.95,52500,3.05649997324329,3.08867365717217,2.98993373063182,2.98993373063182,473212.829269301,0.0,1.0
2002-03-19,28.05,28.5,27.74,27.8,52800,3.11197184208618,3.16189652404478,3.07757928340359,3.08423590766474,475916.902579411,0.0,1.0
2002-03-20,27.55,28.04,27.55,27.8,23800,3.05649997324329,3.11086240470932,3.05649997324329,3.08423590766474,214523.14926875,0.0,1.0
2002-03-21,27.0,27.45,26.4,27.3,64300,2.99548091751611,3.04540559947471,2.92891467490464,3.02876403882185,579573.046133639,0.0,1.0
2002-03-22,26.0,26.75,25.9,26.75,85000,2.88453717983033,2.96774498309467,2.87344280606175,2.96774498309467,766154.104531249,0.0,1.0
2002-03-25,26.0,26.2,25.5,25.75,41700,2.88453717983033,2.90672592736749,2.82906531098744,2.85680124540888,375866.19010533,0.0,1.0
2002-03-26,26.5,26.5,25.96,26.12,20400,2.94000904867322,2.94000904867322,2.8800994303229,2.89785042835262,183876.9850875,0.0,1.0
2002-03-27,26.5,27.1,26.3,26.5,25300,2.94000904867322,3.00657529128469,2.91782030113606,2.94000904867322,228043.515819301,0.0,1.0
2002-03-28,25.45,27.04,25.45,26.7,43300,2.82351812410315,2.99991866702354,2.82351812410315,2.96219779621038,390287.914425918,0.0,1.0
2002-04-01,26.36,26.7,25.32,25.5,31600,2.92447692539721,2.96219779621038,2.809095438204,2.82906531098744,284829.055331617,0.0,1.0
2002-04-02,26.24,26.6,26.15,26.46,16900,2.91116367687492,2.9511034224418,2.9011787404832,2.93557129916579,152329.463136213,0.0,1.0
2002-04-03,26.32,26.5,26.17,26.39,21000,2.92003917588978,2.94000904867322,2.90339761523691,2.92780523752778,189285.13170772,0.0,1.0
2002-04-04,26.35,26.61,26.15,26.33,34900,2.92336748802035,2.95221285981866,2.9011787404832,2.92114861326664,314573.861742831,0.0,1.0
2002-04-05,26.3,26.62,26.1,26.3,10200,2.91782030113606,2.95332229719551,2.89563155359891,2.91782030113606,91938.49254375,0.0,1.0
2002-04-08,27.05,27.2,26.1,26.15,32100,3.0010281044004,3.01766966505327,2.89563155359891,2.9011787404832,289335.844181801,0.0,1.0
2002-04-09,27.48,27.5,26.53,27.05,82600,3.04873391160529,3.050952786359,2.94333736080379,3.0010281044004,744521.518050366,0.0,1.0
2002-04-10,27.25,27.7,26.9,27.5,22300,3.02321685193756,3.07314153389616,2.98438654374753,3.050952786359,201002.782718198,0.0,1.0
2002-04-11,25.9,27.5,25.6,27.4,53500,2.87344280606175,3.050952786359,2.84015968475602,3.03985841259042,482226.406969669,0.0,1.0
2002-04-12,27.85,28.7,26.6,26.6,203700,3.08978309454903,3.18408527158194,2.9511034224418,2.9511034224418,1836065.77756488,0.0,1.0
2002-04-15,27.95,28.85,27.05,28.0,105700,3.1008774683176,3.20072683223481,3.0010281044004,3.10642465520189,952735.16292886,0.0,1.0
2002-04-16,29.5,29.61,28.1,28.2,46800,3.27284026173057,3.285044072876,3.11751902897047,3.12861340273905,421835.436377205,0.0,1.0
2002-04-17,29.0,29.5,28.21,29.5,96000,3.21736839288768,3.27284026173057,3.12972284011591,3.27284026173057,865303.459235291,0.0,1.0
2002-04-18,29.15,29.4,28.6,29.1,111000,3.23400995354054,3.26174588796199,3.17299089781336,3.22846276665625,1000507.12474081,0.0,1.0
2002-04-19,29.2,29.3,29.0,29.25,26200,3.23955714042483,3.25065151419341,3.21736839288768,3.24510432730912,236155.735749632,0.0,1.0
2002-04-22,29.3,29.9,29.19,29.3,56800,3.25065151419341,3.31721775680488,3.23844770304797,3.25065151419341,511971.213380882,0.0,1.0
2002-04-23,29.3,29.8,29.11,29.2,42700,3.25065151419341,3.3061233830363,3.22957220403311,3.23955714042483,384879.767805698,0.0,1.0
2002-04-24,29.97,30.0,28.9,29.05,72900,3.32498381844288,3.32831213057346,3.2062740191191,3.22291557977197,657089.814356801,0.0,1.0
2002-04-25,29.5,30.38,29.5,29.97,73600,3.27284026173057,3.37047075089405,3.27284026173057,3.32498381844288,663399.318747057,0.0,1.0
2002-04-26,29.25,30.15,29.05,29.22,40300,3.25952701320827,3.35982015207622,3.2372396490154,3.25618390857934,361639.892911874,0.13,1.0
2002-04-29,29.84,29.84,28.98,29.05,46300,3.32527473757726,3.32527473757726,3.22943907154789,3.2372396490154,415482.060591061,0.0,1.0
2002-04-30,31.1,31.12,29.65,30.0,85500,3.46568513199239,3.46791386841167,3.30410174159403,3.34310462893156,767250.889428416,0.0,1.0
2002-05-01,31.79,31.89,30.15,30.6,74100,3.54257653845781,3.55372022055425,3.35982015207622,3.40996672151019,664950.770837962,0.0,1.0
2002-05-02,31.58,31.58,31.0,31.3,168300,3.51917480605529,3.51917480605529,3.45454144989595,3.48797249618526,1510272.8034012,0.0,1.0
2002-05-03,31.16,31.55,30.8,31.5,112300,3.47237134125025,3.51583170142636,3.43225408570307,3.51025986037814,1007745.90506212,0.0,1.0
2002-05-06,29.3,30.91,29.1,30.91,139000,3.26509885425649,3.44451213600915,3.24281149006362,3.44451213600915,1247343.5512345,0.0,1.0
2002-05-07,30.4,30.6,28.73,29.3,168900,3.38767935731732,3.40996672151019,3.20157986630679,3.26509885425649,1515657.02016912,0.0,1.0
2002-05-08,30.85,30.9,29.25,29.75,1926700,3.43782592675129,3.44339776779951,3.25952701320827,3.31524542369047,17289617.4112483,0.0,1.0
2002-05-09,32.1,32.25,30.65,30.85,449800,3.57712195295677,3.59383747610143,3.41553856255841,3.43782592675129,4036367.8370164,0.0,1.0
2002-05-10,31.55,32.2,31.24,32.1,305700,3.51583170142636,3.58826563505321,3.4812862869274,3.57712195295677,2743258.44325459,0.0,1.0
2002-05-13,30.65,31.83,30.65,31.4,144100,3.41553856255841,3.54703401129639,3.41553856255841,3.4991161782817,1293109.39376181,0.0,1.0
2002-05-14,31.45,31.47,30.25,30.25,261100,3.50468801932992,3.50691675574921,3.37096383417266,3.37096383417266,2343031.66350596,0.0,1.0
2002-05-15,31.2,31.57,31.0,31.45,183700,3.47682881408882,3.51806043784565,3.45454144989595,3.50468801932992,1648467.70044445,0.0,1.0
2002-05-16,31.01,31.1,31.0,31.1,223000,3.45565581810559,3.46568513199239,3.45454144989595,3.46568513199239,2001133.89874312,0.0,1.0
2002-05-17,31.1,31.25,31.0,31.01,174300,3.46568513199239,3.48240065513704,3.45454144989595,3.45565581810559,1564114.97108039,0.0,1.0
2002-05-20,31.02,31.15,31.0,31.0,66400,3.45677018631523,3.4712569730406,3.45454144989595,3.45454144989595,595853.322316339,0.0,1.0
2002-05-21,30.08,31.1,29.8,31.02,263400,3.35201957460871,3.46568513199239,3.32081726473868,3.45677018631523,2363671.16111632,0.0,1.0
2002-05-22,29.3,29.91,29.25,29.9,107500,3.26509885425649,3.33307531504477,3.25952701320827,3.33196094683512,964672.170918771,0.0,1.0
2002-05-23,29.3,29.44,29.25,29.28,137200,3.26509885425649,3.28070000919151,3.25952701320827,3.2628701178372,1231190.90093075,0.0,1.0
2002-05-24,29.34,29.43,29.25,29.31,167700,3.26955632709507,3.27958564098186,3.25952701320827,3.26621322246614,1504888.58663328,0.0,1.0
2002-05-28,29.38,30.0,29.3,29.3,92100,3.27401379993364,3.34310462893156,3.26509885425649,3.26509885425649,826477.273875524,0.0,1.0
2002-05-29,29.62,29.62,29.33,29.38,152500,3.3007586369651,3.3007586369651,3.26844195888542,3.27401379993364,1368488.42851267,0.0,1.0
2002-05-30,29.45,29.95,29.33,29.62,100200,3.28181437740115,3.33753278788334,3.26844195888542,3.3007586369651,899164.200242426,0.0,1.0
2002-05-31,29.8,29.9,29.35,29.5,71500,3.32081726473868,3.33196094683512,3.27067069530471,3.28738621844937,641619.164843648,0.0,1.0
2002-06-03,29.21,29.82,29.05,29.78,373500,3.2550695403697,3.32304600115797,3.2372396490154,3.3185885283194,3351674.9380294,0.0,1.0
2002-06-04,29.04,29.15,28.6,29.0,108300,3.23612528080575,3.24838333111183,3.18709307958142,3.23166780796718,971851.126609329,0.0,1.0
2002-06-05,29.05,29.3,28.9,29.0,142200,3.2372396490154,3.26509885425649,3.22052412587074,3.23166780796718,1276059.37399673,0.0,1.0
2002-06-06,28.17,29.06,28.09,29.05,360400,3.13917524656674,3.23835401722504,3.13026030088959,3.2372396490154,3234119.53859651,0.0,1.0
2002-06-07,27.12,27.6,26.7,27.6,272200,3.02216658455413,3.07565625861704,2.97536311974909,3.07565625861704,2442639.67371246,0.0,1.0
2002-06-10,27.25,27.51,27.1,27.1,138100,3.0366533712795,3.06562694473024,3.01993784813484,3.01993784813484,1239267.22608263,0.0,1.0
2002-06-11,26.69,27.25,26.65,27.25,109500,2.97424875153945,3.0366533712795,2.96979127870087,3.0366533712795,982619.560145165,0.0,1.0
2002-06-12,25.94,26.51,25.8,26.51,268800,2.89067113581616,2.95419012376586,2.87506998088114,2.95419012376586,2412129.11202758,0.0,1.0
2002-06-13,26.9,26.95,25.9,25.94,186600,2.99765048394197,3.00322232499019,2.88621366297758,2.89067113581616,1674491.41482272,0.0,1.0
2002-06-14,26.99,27.4,26.8,27.1,139200,3.00767979782876,3.05336889442416,2.98650680184553,3.01993784813484,1249138.29015714,0.0,1.0
2002-06-17,27.55,27.6,26.99,26.99,82500,3.07008441756882,3.07565625861704,3.00767979782876,3.00767979782876,740329.805588823,0.0,1.0
2002-06-18,28.5,28.61,27.45,27.45,85200,3.17594939748498,3.18820744779107,3.05894073547238,3.05894073547238,764558.781044459,0.0,1.0
2002-06-19,27.88,29.1,27.8,28.65,110700,3.10685856848706,3.24281149006362,3.09794362280991,3.19266492062964,993387.993681005,0.0,1.0
2002-06-20,27.95,28.29,27.8,27.89,97300,3.11465914595457,3.15254766508246,3.09794362280991,3.10797293669671,873140.485864153,0.0,1.0
2002-06-21,28.82,28.82,27.95,28.05,108300,3.21160918019359,3.21160918019359,3.11465914595457,3.12580282805101,971851.126609328,0.0,1.0
2002-06-24,29.74,29.8,28.73,28.92,186000,3.31413105548082,3.32081726473868,3.20157986630679,3.22275286229003,1669107.1980548,0.0,1.0
2002-06-25,29.6,30.15,29.6,29.74,178500,3.29852990054581,3.35982015207622,3.29852990054581,3.31413105548082,1601804.48845582,0.0,1.0
2002-06-26,29.95,30.24,29.2,29.5,141400,3.33753278788334,3.36984946596301,3.25395517216005,3.28738621844937,1268880.41830618,0.0,1.0
2002-06-27,30.0,30.0,29.67,29.75,153100,3.34310462893156,3.34310462893156,3.30633047801331,3.31524542369047,1373872.64528059,0.0,1.0
2002-06-28,31.21,31.21,29.9,29.9,402100,3.47794318229847,3.47794318229847,3.33196094683512,3.33196094683512,3608322.60396686,0.0,1.0
2002-07-01,30.56,31.2,30.55,31.2,153100,3.40550924867162,3.47682881408882,3.40439488046197,3.47682881408882,1373872.64528059,0.0,1.0
2002-07-02,28.71,30.9,28.7,30.56,172000,3.1993511298875,3.44339776779951,3.19823676167786,3.40550924867162,1543475.47347004,0.0,1.0
2002-07-03,27.85,28.71,27.05,28.71,172200,3.10351546385813,3.1993511298875,3.01436600708662,3.1993511298875,1545270.21239267,0.0,1.0
2002-07-05,28.62,29.05,27.93,27.93,95700,3.18932181600071,3.2372396490154,3.11243040953528,3.11243040953528,858782.574483036,0.0,1.0
2002-07-08,29.08,29.11,28.63,28.63,149200,3.24058275364433,3.24392585827326,3.19043618421035,3.19043618421035,1338875.23628912,0.0,1.0
2002-07-09,29.55,29.97,28.95,29.03,97600,3.29295805949759,3.33976152430263,3.22609596691896,3.23501091259611,875832.594248111,0.0,1.0
2002-07-10,29.0,29.58,29.0,29.55,43000,3.23166780796718,3.29630116412652,3.23166780796718,3.29295805949759,385868.868367508,0.0,1.0
2002-07-11,27.98,28.25,27.4,28.25,148000,3.1180022505835,3.14809019224389,3.05336889442416,3.14809019224389,1328106.80275329,0.0,1.0
2002-07-12,32.1,32.75,30.4,30.85,628200,3.57712195295677,3.64955588658362,3.38767935731732,3.43782592675129,5637274.9560109,0.0,1.0
2002-07-15,30.1,31.95,29.9,31.95,427000,3.354248311028,3.56040642981211,3.33196094683512,3.56040642981211,3831767.59983549,0.0,1.0
2002-07-16,28.61,30.1,28.3,30.1,220200,3.18820744779107,3.354248311028,3.15366203329211,3.354248311028,1976007.55382617,0.0,1.0
2002-07-17,28.88,29.5,28.41,28.75,191200,3.21829538945145,3.28738621844937,3.16592008359819,3.20380860272608,1715770.41004343,0.0,1.0
2002-07-18,28.8,29.19,28.8,28.88,122100,3.2093804437743,3.25284080395041,3.2093804437743,3.21829538945145,1095688.11227146,0.0,1.0
2002-07-19,28.65,29.15,28.3,28.75,157000,3.19266492062964,3.24838333111183,3.15366203329211,3.20380860272608,1408870.05427207,0.0,1.0
2002-07-22,29.03,29.26,28.62,28.65,243100,3.23501091259611,3.26064138141792,3.18932181600071,3.19266492062964,2181505.1604684,0.0,1.0
2002-07-23,28.55,29.25,27.82,29.03,330000,3.1815212385332,3.25952701320827,3.1001723592292,3.23501091259611,2961319.2223553,0.0,1.0
2002-07-24,29.0,29.15,27.68,28.46,244300,3.23166780796718,3.24838333111183,3.08457120429419,3.17149192464641,2192273.59400424,0.0,1.0
2002-07-25,28.71,29.12,28.69,29.01,183400,3.1993511298875,3.2450402264829,3.19712239346822,3.23278217617682,1645775.59206049,0.0,1.0
2002-07-26,29.0,29.1,28.71,28.71,117700,3.23166780796718,3.24281149006362,3.1993511298875,3.1993511298875,1056203.85597339,0.0,1.0
2002-07-29,30.6,30.6,28.9,28.95,281700,3.42556787644521,3.42556787644521,3.23525854997603,3.24085588310747,2516376.93687891,0.14,1.0
2002-07-30,29.41,30.9,29.22,30.85,207600,3.29235134791678,3.45915187523389,3.27108148201729,3.45355454210244,1854454.56903111,0.0,1.0
2002-07-31,28.75,29.45,28.65,29.26,123700,3.21846655058169,3.29682921442194,3.2072718843188,3.27555934852244,1104990.51150842,0.0,1.0
2002-08-01,28.79,29.02,28.6,28.75,72600,3.22294441708685,3.2486921494915,3.20167455118735,3.21846655058169,648523.129632265,0.0,1.0
2002-08-02,27.69,28.79,27.3,28.79,113800,3.09980308819503,3.22294441708685,3.05614388976974,3.22294441708685,1016555.53928584,0.0,1.0
2002-08-05,27.54,28.25,27.51,27.6,69400,3.08301108880069,3.16249321926723,3.07965268892182,3.08972788855842,619938.088105774,0.0,1.0
2002-08-06,28.0,28.25,27.6,27.6,135300,3.13450655360999,3.16249321926723,3.08972788855842,3.08972788855842,1208611.28704195,0.0,1.0
2002-08-07,28.2,28.4,27.27,28.15,249900,3.15689588613578,3.17928521866156,3.05278548989088,3.15129855300433,2232313.08670941,0.0,1.0
2002-08-08,29.5,29.52,28.2,28.2,169900,3.30242654755339,3.30466548080596,3.15689588613578,3.15689588613578,1517687.04854713,0.0,1.0
2002-08-09,29.5,29.78,28.9,29.25,121000,3.30242654755339,3.33377161308949,3.23525854997603,3.27443988189615,1080871.88272044,0.0,1.0
2002-08-12,29.91,29.98,29.18,29.47,249600,3.34832467923125,3.35616094561527,3.26660361551213,3.29906814767452,2229633.2390663,0.0,1.0
2002-08-13,29.52,30.0,29.52,29.88,137200,3.30466548080596,3.35839987886785,3.30466548080596,3.34496627935238,1225583.65544831,0.0,1.0
2002-08-14,29.97,29.99,29.25,29.53,294300,3.35504147898898,3.35728041224156,3.27443988189615,3.30578494743225,2628930.53788948,0.0,1.0
2002-08-15,29.9,30.0,29.75,29.97,197800,3.34720521260496,3.35839987886785,3.33041321321062,3.35504147898898,1766912.87935623,0.0,1.0
2002-08-16,29.99,30.24,29.8,29.8,113400,3.35728041224156,3.38526707789879,3.33601054634206,3.33601054634206,1012982.40909503,0.0,1.0
2002-08-19,29.55,30.07,29.5,30.0,144900,3.30802388068483,3.36623614525187,3.30242654755339,3.35839987886785,1294366.41162142,0.0,1.0
2002-08-20,29.84,29.95,29.45,29.53,114900,3.34048841284722,3.3528025457364,3.29682921442194,3.30578494743225,1026381.64731057,0.0,1.0
2002-08-21,29.95,30.0,29.4,29.9,110700,3.3528025457364,3.35839987886785,3.29123188129049,3.34720521260496,988863.780307051,0.0,1.0
2002-08-22,29.82,29.95,29.51,29.95,82200,3.33824947959464,3.3528025457364,3.30354601417968,3.3528025457364,734278.254211739,0.0,1.0
2002-08-23,29.1,29.95,29.1,29.7,92100,3.25764788250181,3.3528025457364,3.25764788250181,3.32481588007917,822713.226434322,0.0,1.0
2002-08-26,30.0,30.0,29.16,29.2,130900,3.35839987886785,3.35839987886785,3.26436468225955,3.26884254876471,1169306.85494302,0.0,1.0
2002-08-27,29.98,30.25,29.74,30.0,191100,3.35616094561527,3.38638654452508,3.32929374658433,3.35839987886785,1707062.94866014,0.0,1.0
2002-08-28,29.95,30.0,29.75,29.96,157600,3.3528025457364,3.35839987886785,3.33041321321062,3.35392201236269,1407813.29517969,0.0,1.0
2002-08-29,30.4,30.5,29.88,29.95,226200,3.40317854391942,3.41437321018231,3.34496627935238,3.3528025457364,2020605.12290384,0.0,1.0
2002-08-30,30.45,31.0,30.39,30.4,138000,3.40877587705087,3.47034654149678,3.40205907729313,3.40317854391942,1232729.91582993,0.0,1.0
2002-09-03,29.24,30.42,29.24,30.42,126000,3.27332041526986,3.405417477172,3.27332041526986,3.405417477172,1125536.01010559,0.0,1.0
2002-09-04,29.99,30.0,29.22,29.25,89500,3.35728041224156,3.35839987886785,3.27108148201729,3.27443988189615,799487.880194047,0.0,1.0
2002-09-05,28.8,29.74,28.8,29.74,143100,3.22406388371314,3.32929374658433,3.22406388371314,3.32929374658433,1278287.32576277,0.0,1.0
2002-09-06,29.0,29.2,28.7,29.0,95800,3.24645321623892,3.26884254876471,3.21286921745024,3.24645321623892,855764.680699326,0.0,1.0
2002-09-09,29.82,29.95,28.6,28.7,110700,3.33824947959464,3.3528025457364,3.20167455118735,3.21286921745024,988863.780307051,0.0,1.0
2002-09-10,29.6,30.0,29.23,29.82,64900,3.31362121381628,3.35839987886785,3.27220094864358,3.33824947959464,579740.373459146,0.0,1.0
2002-09-11,29.82,29.85,29.5,29.75,46300,3.33824947959464,3.34160787947351,3.30242654755339,3.33041321321062,413589.819586418,0.0,1.0
2002-09-12,29.5,29.83,29.27,29.83,76300,3.30242654755339,3.33936894622093,3.27667881514873,3.33936894622093,681574.58389727,0.0,1.0
2002-09-13,29.5,29.97,29.3,29.5,88900,3.30242654755339,3.35504147898898,3.2800372150276,3.30242654755339,794128.184907829,0.0,1.0
2002-09-16,29.61,29.9,29.5,29.51,27400,3.31474068044257,3.34720521260496,3.30242654755339,3.30354601417968,244759.418070579,0.0,1.0
2002-09-17,28.95,29.95,28.95,29.76,74800,3.24085588310747,3.3528025457364,3.24085588310747,3.33153267983691,668175.345681729,0.0,1.0
2002-09-18,28.21,28.91,28.2,28.9,114100,3.15801535276207,3.23637801660232,3.15689588613578,3.23525854997603,1019235.38692895,0.0,1.0
2002-09-19,27.23,28.75,27.2,28.15,170500,3.04830762338572,3.21846655058169,3.04494922350685,3.15129855300433,1523046.74383335,0.0,1.0
2002-09-20,27.25,27.6,26.95,27.24,163300,3.0505465566383,3.08972788855842,3.01696255784962,3.04942709001201,1458730.40039874,0.0,1.0
2002-09-23,26.12,27.22,26.0,27.15,135900,2.92404682786761,3.04718815675943,2.91061322835214,3.0393518903754,1213970.98232817,0.0,1.0
2002-09-24,25.25,26.15,24.98,25.9,355600,2.82665323138044,2.92740522774648,2.79642763247063,2.89941856208924,3176512.73963132,0.0,1.0
2002-09-25,25.05,25.45,24.9,25.2,193300,2.80426389885465,2.84904256390623,2.78747189946032,2.82105589824899,1726715.1647096,0.0,1.0
2002-09-26,28.44,29.13,25.06,25.06,538000,3.18376308516672,3.26100628238068,2.80538336548094,2.80538336548094,4805860.10664131,0.0,1.0
2002-09-27,28.07,28.9,27.7,28.44,173800,3.14234281999402,3.23525854997603,3.10092255482131,3.18376308516672,1552525.06790754,0.0,1.0
2002-09-30,28.42,28.5,27.5,27.57,246400,3.18152415191414,3.19047988492446,3.07853322229553,3.08636948867955,2201048.19753981,0.0,1.0
2002-10-01,29.5,29.5,28.3,28.67,156000,3.30242654755339,3.30242654755339,3.16809055239867,3.20951081757138,1393520.77441644,0.0,1.0
2002-10-02,29.04,29.62,29.04,29.5,121000,3.25093108274408,3.31586014706886,3.25093108274408,3.30242654755339,1080871.88272044,0.0,1.0
2002-10-03,28.6,29.4,28.45,29.09,156400,3.20167455118735,3.29123188129049,3.18488255179301,3.25652841587552,1397093.90460725,0.0,1.0
2002-10-04,27.55,28.8,27.27,28.63,158800,3.08413055542698,3.22406388371314,3.05278548989088,3.20503295106622,1418532.68575212,0.0,1.0
2002-10-07,26.4,27.55,26.28,27.48,88300,2.95539189340371,3.08413055542698,2.94195829388824,3.07629428904295,788768.489621612,0.0,1.0
2002-10-08,26.39,26.8,25.57,26.45,126000,2.95427242677742,3.00017055845528,2.8624761634217,2.96098922653515,1125536.01010558,0.0,1.0
2002-10-09,25.99,26.6,25.99,26.36,102900,2.90949376172585,2.97778122592949,2.90949376172585,2.95091402689855,919187.741586227,0.0,1.0
2002-10-10,26.0,26.21,25.39,25.99,97300,2.91061322835214,2.93412202750421,2.84232576414849,2.90949376172585,869163.918914867,0.0,1.0
2002-10-11,27.35,27.5,26.25,26.25,164100,3.06174122290119,3.07853322229553,2.93859989400937,2.93859989400937,1465876.66078037,0.0,1.0
2002-10-14,27.65,29.3,27.4,28.25,395400,3.09532522168987,3.2800372150276,3.06733855603264,3.16249321926723,3532039.19361705,0.0,1.0
2002-10-15,26.36,28.0,26.1,27.9,318700,2.95091402689855,3.13450655360999,2.92180789461503,3.1233118873471,2846891.47952897,0.0,1.0
2002-10-16,25.24,26.2,25.2,26.2,267700,2.82553376475415,2.93300256087792,2.82105589824899,2.93300256087792,2391317.38020052,0.0,1.0
2002-10-17,26.1,26.15,25.4,25.49,153400,2.92180789461503,2.92740522774648,2.84344523077478,2.85352043041138,1370295.42817616,0.0,1.0
2002-10-18,26.45,26.95,26.07,26.1,132000,2.96098922653515,3.01696255784962,2.91844949473616,2.92180789461503,1179132.96296776,0.0,1.0
2002-10-21,26.6,27.14,25.9,26.3,176800,2.97778122592949,3.03823242374911,2.89941856208924,2.94419722714081,1579323.54433863,0.0,1.0
2002-10-22,25.94,27.0,25.9,26.5,149500,2.9038964285944,3.02255989098106,2.89941856208924,2.9665865596666,1335457.40881575,0.0,1.0
2002-10-23,25.95,26.25,25.75,26.0,106000,2.90501589522069,2.93859989400937,2.8826265626949,2.91061322835214,946879.500565016,0.0,1.0
2002-10-24,26.0,26.4,25.86,26.05,176500,2.91061322835214,2.95539189340371,2.89494069558409,2.91621056148358,1576643.69669552,0.0,1.0
2002-10-25,25.5,26.0,25.42,26.0,92500,2.85463989703767,2.91061322835214,2.84568416402736,2.91061322835214,826286.356625133,0.0,1.0
2002-10-28,25.23,25.63,24.85,25.53,162100,2.83448949776446,2.87942789646069,2.79179801900305,2.86819329678663,1442864.05126058,0.09,1.0
2002-10-29,24.15,25.22,23.55,25.2,275100,2.72888426082833,2.8497913481611,2.66108589409968,2.84753140260348,2434571.92207315,0.14,1.0
2002-10-30,21.99,24.15,21.35,24.15,661800,2.48481014060518,2.72888426082833,2.41249188276128,2.72888426082833,5856778.25528175,0.0,1.0
2002-10-31,21.96,22.9,21.71,22.0,399100,2.48142022226875,2.58763766347697,2.45317090279847,2.48594011338399,3531943.49000142,0.0,1.0
2002-11-01,22.26,22.6,21.95,22.04,236100,2.51531940563307,2.55373848011264,2.48029024948993,2.49046000449923,2089430.86441829,0.0,1.0
2002-11-04,22.34,22.6,22.2,22.26,402100,2.52435918786356,2.55373848011264,2.50853956896021,2.51531940563307,3558492.80212873,0.0,1.0
2002-11-05,21.96,22.34,21.91,22.34,309000,2.48142022226875,2.52435918786356,2.47577035837469,2.52435918786356,2734579.1491116,0.0,1.0
2002-11-06,21.75,21.97,21.53,21.86,323800,2.45769079391372,2.48255019504756,2.43283139277988,2.47012049448064,2865555.75560627,0.0,1.0
2002-11-07,20.93,21.7,20.75,21.65,357400,2.36503302605122,2.45204093001966,2.34469351603263,2.44639106612561,3162908.051432,0.0,1.0
2002-11-08,20.9,21.3,20.56,21.05,310000,2.36164310771479,2.40684201886723,2.32322403323522,2.37859269939695,2743428.91982071,0.0,1.0
2002-11-11,21.21,21.28,20.9,21.2,302800,2.39667226385793,2.4045820733096,2.36164310771479,2.39554229107912,2679710.57071519,0.0,1.0
2002-11-12,21.52,21.52,21.11,21.21,421800,2.43170142000107,2.43170142000107,2.38537253606982,2.39667226385793,3732833.28509797,0.0,1.0
2002-11-13,22.53,22.75,21.35,21.62,419800,2.54582867066097,2.57068807179481,2.41249188276128,2.44300114778917,3715133.74367978,0.0,1.0
2002-11-14,24.85,25.15,22.83,22.83,507100,2.8079823553451,2.84188153870942,2.57972785402529,2.57972785402529,4487718.72658412,0.0,1.0
2002-11-15,25.1,25.8,24.99,25.0,412200,2.83623167481537,2.91532976933213,2.82380197424845,2.82493194702726,3647875.48629063,0.0,1.0
2002-11-18,24.7,25.24,24.0,25.15,177000,2.79103276366293,2.85205129371872,2.71193466914617,2.84188153870942,1566409.41551053,0.0,1.0
2002-11-19,25.03,25.4,24.7,24.7,174400,2.82832186536369,2.8701308581797,2.79103276366293,2.79103276366293,1543400.01166688,0.0,1.0
2002-11-20,25.23,25.3,24.89,25.03,174000,2.85092132093991,2.85883113039159,2.81250224646034,2.82832186536369,1539860.10338324,0.0,1.0
2002-11-21,26.2,26.75,25.2,25.3,179100,2.96052868048457,3.02267718331917,2.84753140260348,2.85883113039159,1584993.93399964,0.0,1.0
2002-11-22,25.9,26.24,25.7,26.2,119400,2.92662949712024,2.96504857159981,2.90403004154402,2.96052868048457,1056662.62266643,0.0,1.0
2002-11-25,26.17,26.4,25.65,25.9,180900,2.95713876214814,2.98312813606079,2.89838017764997,2.92662949712024,1600923.52127602,0.0,1.0
2002-11-26,25.77,26.45,25.6,26.15,83500,2.9119398509957,2.98877799995484,2.89273031375591,2.95487881659051,738955.854209771,0.0,1.0
2002-11-27,26.85,26.85,25.9,25.9,113700,3.03397691110728,3.03397691110728,2.92662949712024,2.92662949712024,1006218.92962456,0.0,1.0
2002-11-29,26.65,27.07,26.65,26.85,90400,3.01137745553106,3.05883631224112,3.01137745553106,3.03397691110728,800019.272102554,0.0,1.0
2002-12-02,26.78,27.1,26.2,26.68,154500,3.0260671016556,3.06222623057755,2.96052868048457,3.01476737386749,1367289.5745558,0.0,1.0
2002-12-03,26.3,27.33,26.29,26.78,135600,2.97182840827268,3.0882156044902,2.97069843549387,3.0260671016556,1200028.90815383,0.0,1.0
2002-12-04,25.71,26.45,25.6,26.2,136600,2.90516001432283,2.98877799995484,2.89273031375591,2.96052868048457,1208878.67886293,0.0,1.0
2002-12-05,26.2,26.35,25.74,25.81,101700,2.96052868048457,2.97747827216673,2.90854993265927,2.91645974211094,900021.681115373,0.0,1.0
2002-12-06,26.05,26.05,25.63,26.0,94300,2.94357908880241,2.94357908880241,2.89612023209235,2.93792922490835,834533.377868039,0.0,1.0
2002-12-09,25.72,26.05,25.69,26.05,86200,2.90628998710165,2.94357908880241,2.90290006876521,2.94357908880241,762850.235124337,0.0,1.0
2002-12-10,27.44,27.5,25.97,25.97,296500,3.10064530505712,3.10742514172999,2.93453930657192,2.93453930657192,2623957.01524787,0.0,1.0
2002-12-11,26.71,27.4,26.5,27.3,180100,3.01815729220393,3.09612541394188,2.9944278638489,3.08482568615377,1593843.70470874,0.0,1.0
2002-12-12,26.69,26.92,26.55,26.8,66000,3.0158973466463,3.04188672055895,3.00007772774295,3.02832704721322,584084.866800538,0.0,1.0
2002-12-13,26.25,26.65,26.24,26.65,47700,2.96617854437862,3.01137745553106,2.96504857159981,3.01137745553106,422134.062824025,0.0,1.0
2002-12-16,26.84,27.2,26.31,26.31,113700,3.03284693832847,3.07352595836566,2.97295838105149,2.97295838105149,1006218.92962456,0.0,1.0
2002-12-17,26.58,26.95,26.3,26.84,54600,3.00346764607938,3.04527663889539,2.97182840827268,3.03284693832847,483197.480716809,0.0,1.0
2002-12-18,26.21,26.55,26.07,26.53,53400,2.96165865326338,3.00007772774295,2.94583903436003,2.99781778218533,472577.755865889,0.0,1.0
2002-12-19,26.8,26.8,26.24,26.3,83500,3.02832704721322,3.02832704721322,2.96504857159981,2.97182840827268,738955.854209771,0.0,1.0
2002-12-20,27.94,27.94,27.0,27.15,165900,3.15714394399767,3.15714394399767,3.05092650278944,3.0678760944716,1468176.96063953,0.0,1.0
2002-12-23,27.55,27.95,27.35,27.69,115800,3.11307500562404,3.15827391677648,3.09047555004782,3.12889462452739,1024803.44811367,0.0,1.0
2002-12-24,27.05,27.35,26.95,27.15,38800,3.0565763666835,3.09047555004782,3.04527663889539,3.0678760944716,343371.103513043,0.0,1.0
2002-12-26,27.05,27.25,26.89,27.0,75300,3.0565763666835,3.07917582225971,3.03849680222252,3.05092650278944,666387.734395158,0.0,1.0
2002-12-27,26.73,27.06,26.68,27.0,87000,3.02041723776155,3.05770633946231,3.01476737386749,3.05092650278944,769930.051691617,0.0,1.0
2002-12-30,27.24,27.3,26.55,26.73,118300,3.0780458494809,3.08482568615377,3.00007772774295,3.02041723776155,1046927.87488642,0.0,1.0
2002-12-31,27.01,27.69,27.0,27.3,94200,3.05205647556825,3.12889462452739,3.05092650278944,3.08482568615377,833648.400797131,0.0,1.0
2003-01-02,28.66,29.33,27.14,27.36,229900,3.23850198407205,3.31421016025238,3.06674612169279,3.09160552282663,2034562.28602187,0.0,1.0
2003-01-03,28.1,28.7,28.07,28.7,93100,3.17522350845864,3.24302187518729,3.17183359012221,3.24302187518729,823913.653017122,0.0,1.0
2003-01-06,27.8,28.01,27.5,28.0,178000,3.14132432509431,3.16505375344934,3.10742514172999,3.16392378067053,1575259.18621963,0.0,1.0
2003-01-07,27.53,27.95,27.25,27.85,142300,3.11081506006642,3.15827391677648,3.07917582225971,3.14697418898837,1259322.37190479,0.0,1.0
2003-01-08,27.25,27.51,27.15,27.5,69700,3.07917582225971,3.1085551145088,3.0678760944716,3.10742514172999,616829.018424205,0.0,1.0
2003-01-09,27.44,27.75,27.3,27.3,79500,3.10064530505712,3.13567446120026,3.08482568615377,3.08482568615377,703556.771373375,0.0,1.0
2003-01-10,27.4,27.5,27.22,27.4,82600,3.09612541394188,3.10742514172999,3.07578590392328,3.09612541394188,730991.060571581,0.0,1.0
2003-01-13,26.99,27.63,26.82,27.49,189400,3.04979653001063,3.12211478785453,3.03058699277085,3.10629516895118,1676146.57230336,0.0,1.0
2003-01-14,27.05,27.06,26.45,27.0,158500,3.0565763666835,3.05770633946231,2.98877799995484,3.05092650278944,1402688.6573922,0.0,1.0
2003-01-15,26.46,27.05,26.25,27.05,200200,2.98990797273365,3.0565763666835,2.96617854437862,3.0565763666835,1771724.09596163,0.0,1.0
2003-01-16,26.15,26.56,25.91,26.56,181500,2.95487881659051,3.00120770052176,2.92775946989905,3.00120770052176,1606233.38370148,0.0,1.0
2003-01-17,25.75,26.08,25.07,26.08,150000,2.90967990543808,2.94696900713884,2.83284175647894,2.94696900713884,1327465.60636486,0.0,1.0
2003-01-21,24.39,25.76,24.15,25.76,761200,2.7560036075198,2.91080987821689,2.72888426082833,2.91080987821689,6736445.46376619,0.0,1.0
2003-01-22,26.19,26.6,24.2,24.3,267400,2.95939870770576,3.005727591637,2.73453412472239,2.7458338525105,2366428.68761308,0.0,1.0
2003-01-23,26.82,27.25,26.43,26.43,256000,3.03058699277085,3.07917582225971,2.98651805439722,2.98651805439722,2265541.30152935,0.0,1.0
2003-01-24,25.9,26.85,25.9,26.85,109800,2.92662949712024,3.03397691110728,2.92662949712024,3.03397691110728,971704.823859076,0.0,1.0
2003-01-27,24.9,25.8,24.81,25.65,141300,2.81363221923915,2.91532976933213,2.80346246422985,2.89838017764997,1250472.6011957,0.0,1.0
2003-01-28,25.04,25.25,24.68,24.9,180400,2.8294518381425,2.85318126649753,2.78877281810531,2.81363221923915,1596498.63592147,0.0,1.0
2003-01-29,25.5,25.58,24.63,24.98,169900,2.89725020487116,2.9063396172786,2.79840284494026,2.83816902422281,1495366.18988441,0.14,1.0
2003-01-30,24.85,25.6,24.79,25.5,228400,2.82339872906072,2.90861197038046,2.81658166975514,2.89725020487116,2010250.95803177,0.0,1.0
2003-01-31,25.99,26.27,24.76,24.85,179700,2.95292285586672,2.98473579929276,2.81317314010235,2.82339872906072,1581620.39036038,0.0,1.0
2003-02-03,25.92,26.24,25.6,26.24,130900,2.94496962001021,2.98132726963997,2.90861197038046,2.98132726963997,1152109.67778616,0.0,1.0
2003-02-04,26.02,26.23,25.89,25.99,103900,2.95633138551951,2.98019109308904,2.94156109035742,2.95292285586672,914470.554025838,0.0,1.0
2003-02-05,25.77,26.25,25.75,26.12,101100,2.92792697174626,2.9824634461909,2.92565461864441,2.96769315102881,889826.496746991,0.0,1.0
2003-02-06,25.48,26.21,25.45,25.85,215500,2.8949778517693,2.97791873998718,2.89156932211651,2.9370163841537,1896712.26556851,0.0,1.0
2003-02-07,25.13,25.56,25.09,25.5,188200,2.85521167248675,2.90406726417674,2.85066696628303,2.89725020487116,1656432.70709974,0.0,1.0
2003-02-10,25.1,25.43,24.49,24.88,160900,2.85180314283396,2.88929696901465,2.78249637322724,2.82680725871351,1416153.14863097,0.0,1.0
2003-02-11,24.99,25.28,24.9,25.25,120000,2.83930520077373,2.8722543207507,2.82907961181537,2.86884579109791,1056173.88337922,0.0,1.0
2003-02-12,24.7,25.0,24.6,25.0,97200,2.80635608079677,2.84044137732467,2.79499431528747,2.84044137732467,855500.845537165,0.0,1.0
2003-02-13,24.59,24.85,24.35,24.6,89500,2.79385813873654,2.82339872906072,2.76658990151422,2.79499431528747,787729.688020332,0.0,1.0
2003-02-14,24.55,24.9,24.54,24.65,177000,2.78931343253282,2.82907961181537,2.78817725598189,2.80067519804212,1557856.47798434,0.0,1.0
2003-02-18,24.5,24.8,24.38,24.5,98500,2.78363254977817,2.81771784630607,2.76999843116701,2.78363254977817,866942.729273773,0.0,1.0
2003-02-19,24.36,24.46,24.02,24.45,131200,2.76772607806515,2.77908784357445,2.72909607533354,2.77795166702352,1154750.11249461,0.0,1.0
2003-02-20,24.08,24.38,23.98,24.36,118500,2.73591313463912,2.76999843116701,2.72455136912982,2.76772607806515,1042971.70983697,0.0,1.0
2003-02-21,23.8,24.09,23.55,24.09,184300,2.70410019121308,2.73704931119005,2.67569577743983,2.73704931119005,1622107.05588991,0.0,1.0
2003-02-24,23.9,24.1,23.77,23.85,72600,2.71546195672238,2.73818548774098,2.70069166156029,2.70978107396773,638985.199444426,0.0,1.0
2003-02-25,24.68,24.7,23.76,23.89,106300,2.80408372769491,2.80635608079677,2.69955548500936,2.71432578017145,935594.031693422,0.0,1.0
2003-02-26,24.66,24.85,24.34,24.68,92800,2.80181137459305,2.82339872906072,2.76545372496329,2.80408372769491,816774.46981326,0.0,1.0
2003-02-27,25.6,25.75,24.81,24.81,227500,2.90861197038046,2.92565461864441,2.818854022857,2.818854022857,2002329.65390643,0.0,1.0
2003-02-28,25.78,25.9,25.33,25.85,167200,2.92906314829719,2.94269726690835,2.87793520350535,2.9370163841537,1471602.27750838,0.0,1.0
2003-03-03,25.48,26.5,25.48,25.98,193900,2.8949778517693,3.01086785996414,2.8949778517693,2.95178667931579,1706600.96656025,0.0,1.0
2003-03-04,25.0,25.75,25.0,25.73,73800,2.84044137732467,2.92565461864441,2.84044137732467,2.92338226554255,649546.938278217,0.0,1.0
2003-03-05,25.14,25.35,24.97,25.01,139300,2.85634784903768,2.88020755660721,2.83703284767188,2.8415775538756,1226041.84962271,0.0,1.0
2003-03-06,25.31,25.45,24.96,25.14,69300,2.87566285040349,2.89156932211651,2.83589667112095,2.85634784903768,609940.417651497,0.0,1.0
2003-03-07,25.65,25.85,25.0,25.26,142200,2.91429285313511,2.9370163841537,2.84044137732467,2.86998196764884,1251566.05180437,0.0,1.0
2003-03-10,24.5,25.6,24.39,25.6,154800,2.78363254977817,2.90861197038046,2.77113460771794,2.90861197038046,1362464.30955919,0.0,1.0
2003-03-11,24.27,24.7,24.15,24.5,80700,2.75750048910678,2.80635608079677,2.74386637049563,2.78363254977817,710276.936572524,0.0,1.0
2003-03-12,23.9,24.27,23.7,24.27,90100,2.71546195672238,2.75750048910678,2.69273842570378,2.75750048910678,793010.557437228,0.0,1.0
2003-03-13,24.54,24.71,23.95,23.95,105000,2.78817725598189,2.8074922573477,2.72114283947703,2.72114283947703,924152.147956814,0.0,1.0
2003-03-14,25.29,25.42,24.25,24.59,106000,2.87339049730163,2.88816079246372,2.75522813600493,2.79385813873654,932953.596984974,0.0,1.0
2003-03-17,26.85,26.85,25.2,25.24,146800,3.05063403924669,3.05063403924669,2.86316490834326,2.86770961454698,1292052.71733391,0.0,1.0
2003-03-18,27.32,27.4,26.9,27.1,124800,3.10403433714039,3.11312374954783,3.05631492200134,3.07903845301994,1098420.83871439,0.0,1.0
2003-03-19,26.87,27.34,26.78,27.32,209100,3.05290639234855,3.10630669024225,3.04268080339018,3.10403433714039,1840382.99178828,0.0,1.0
2003-03-20,26.65,27.0,26.26,26.77,90900,3.02791050822809,3.06767668751064,2.98359962274183,3.04154462683925,800051.716659757,0.0,1.0
2003-03-21,27.15,27.15,26.44,26.65,122700,3.08471933577459,3.08471933577459,3.00405080065857,3.02791050822809,1079937.79575525,0.0,1.0
2003-03-24,27.25,27.28,26.0,27.15,91600,3.09608110128389,3.09948963093667,2.95405903241765,3.08471933577459,806212.730979467,0.0,1.0
2003-03-25,27.1,27.25,26.4,27.25,150400,3.07903845301994,3.09608110128389,2.99950609445485,3.09608110128389,1323737.93383528,0.0,1.0
2003-03-26,26.85,27.15,26.6,27.0,183600,3.05063403924669,3.08471933577459,3.02222962547344,3.06767668751064,1615946.0415702,0.0,1.0
2003-03-27,26.85,27.09,26.2,26.78,137100,3.05063403924669,3.07790227646901,2.97678256343625,3.04268080339018,1206678.66176075,0.0,1.0
2003-03-28,26.92,27.02,26.66,26.9,124000,3.0585872751032,3.0699490406125,3.02904668477902,3.05631492200134,1091379.67949186,0.0,1.0
2003-03-31,26.8,27.18,26.5,26.8,103800,3.04495315649204,3.08812786542738,3.01086785996414,3.04495315649204,913590.409123022,0.0,1.0
2003-04-01,27.06,27.06,26.26,26.8,95500,3.07449374681622,3.07449374681622,2.98359962274183,3.04495315649204,840538.382189292,0.0,1.0
2003-04-02,27.51,27.74,27.05,27.05,109000,3.12562169160806,3.15175375227945,3.07335757026529,3.07335757026529,959357.944069455,0.0,1.0
2003-04-03,27.35,27.92,27.25,27.51,76300,3.10744286679318,3.17220493019619,3.09608110128389,3.12562169160806,671550.560848619,0.0,1.0
2003-04-04,26.95,27.35,26.5,27.35,97600,3.06199580475599,3.10744286679318,3.01086785996414,3.10744286679318,859021.425148429,0.0,1.0
2003-04-07,27.22,27.82,27.2,27.2,65100,3.0926725716311,3.16084316468689,3.09040021852924,3.09040021852924,572974.331733224,0.0,1.0
2003-04-08,27.33,27.35,26.86,27.22,317100,3.10517051369132,3.10744286679318,3.05177021579762,3.0926725716311,2790939.48682958,0.0,1.0
2003-04-09,27.2,27.33,27.06,27.33,94200,3.09040021852924,3.10517051369132,3.07449374681622,3.10517051369132,829096.498452683,0.0,1.0
2003-04-10,27.2,27.35,27.2,27.25,56700,3.09040021852924,3.10744286679318,3.09040021852924,3.09608110128389,499042.159896679,0.0,1.0
2003-04-11,27.23,27.4,27.03,27.25,63600,3.09380874818203,3.11312374954783,3.07108521716343,3.09608110128389,559772.158190983,0.0,1.0
2003-04-14,28.14,28.19,27.33,27.33,68500,3.19720081431664,3.20288169707129,3.10517051369132,3.10517051369132,602899.25842897,0.0,1.0
2003-04-15,29.29,29.35,28.8,28.85,457000,3.32786111767358,3.33467817697916,3.27218846667801,3.27786934943266,4022262.20586918,0.0,1.0
2003-04-16,29.0,29.29,28.9,29.29,141300,3.29491199769661,3.32786111767358,3.28355023218731,3.32786111767358,1243644.74767903,0.0,1.0
2003-04-17,29.19,29.26,28.91,29.0,214600,3.31649935216428,3.32445258802079,3.28468640873824,3.29491199769661,1888790.96144316,0.0,1.0
2003-04-21,29.1,29.15,28.8,28.99,113100,3.30627376320591,3.31195464596056,3.27218846667801,3.29377582114568,995443.885084911,0.0,1.0
2003-04-22,29.6,29.69,28.9,29.05,82500,3.3630825907524,3.37330817971077,3.28355023218731,3.30059288045126,726119.544823212,0.0,1.0
2003-04-23,29.26,29.5,29.0,29.5,131100,3.32445258802079,3.3517208252431,3.29491199769661,3.3517208252431,1153869.96759179,0.0,1.0
2003-04-24,29.7,29.83,29.03,29.2,98500,3.3744443562617,3.38921465142379,3.2983205273494,3.31763552871521,866942.729273773,0.0,1.0
2003-04-25,29.98,30.25,29.54,29.71,186700,3.40625729968774,3.43693406656284,3.35626553144682,3.37558053281263,1643230.5335575,0.0,1.0
2003-04-28,29.74,30.37,29.73,29.94,188700,3.39489553417844,3.46681161308,3.39375400911651,3.41772603541703,1653051.74886864,0.14,1.0
2003-04-29,29.9,30.07,29.5,29.5,275500,3.41315993516931,3.43256586122211,3.36749893269213,3.36749893269213,2413438.03292692,0.0,1.0
2003-04-30,29.82,30.16,29.56,29.85,106200,3.40402773467388,3.44283958677948,3.37434808306371,3.40745230985967,930334.370587436,0.0,1.0
2003-05-01,29.25,29.86,29.18,29.82,99700,3.33896080614389,3.40859383492159,3.33097013071039,3.40402773467388,873393.001389525,0.0,1.0
2003-05-02,30.3,30.3,29.3,29.3,109600,3.45882093764649,3.45882093764649,3.34466843145354,3.34466843145354,960119.08678327,0.0,1.0
2003-05-05,30.0,30.36,29.62,30.3,78100,3.42457518578861,3.46567008801807,3.38119723343529,3.45882093764649,684172.451439537,0.0,1.0
2003-05-06,30.45,30.45,29.4,29.95,91900,3.47594381357544,3.47594381357544,3.35608368207284,3.41886756047896,805063.358352028,0.0,1.0
2003-05-07,29.96,30.45,29.65,30.45,95200,3.42000908554089,3.47594381357544,3.38462180862107,3.47594381357544,833972.053483277,0.0,1.0
2003-05-08,30.2,30.21,29.25,29.9,140400,3.4474056870272,3.44854721208913,3.33896080614389,3.41315993516931,1229933.57467492,0.0,1.0
2003-05-09,31.86,32.94,30.19,30.2,416100,3.6368988473075,3.76018355399589,3.44626416196527,3.4474056870272,3645123.64973101,0.0,1.0
2003-05-12,31.92,32.2,31.31,31.87,210400,3.64374799767908,3.67571069941311,3.57411496890138,3.63804037236943,1843148.31988321,0.0,1.0
2003-05-13,31.55,31.8,31.45,31.75,77100,3.60151157038769,3.63004969693592,3.59009631976839,3.62434207162628,675412.240793704,0.0,1.0
2003-05-14,31.39,31.75,31.37,31.6,93700,3.58324716939681,3.62434207162628,3.58096411927295,3.60721919569733,820831.737514529,0.0,1.0
2003-05-15,31.45,31.55,31.25,31.35,145200,3.59009631976839,3.60151157038769,3.5672658185298,3.5786810691491,1271982.58577491,0.0,1.0
2003-05-16,31.37,31.64,31.28,31.35,220600,3.58096411927295,3.61178529594505,3.57069039371559,3.5786810691491,1932502.4684707,0.0,1.0
2003-05-19,31.01,31.38,30.2,31.38,150900,3.53986921704349,3.58210564433488,3.4474056870272,3.58210564433488,1321915.78645616,0.0,1.0
2003-05-20,31.25,31.5,31.08,31.1,121300,3.5672658185298,3.59580394507804,3.547859892477,3.55014294260086,1062613.55133951,0.0,1.0
2003-05-21,30.61,31.2,30.6,31.2,71400,3.49420821456631,3.56155819322015,3.49306668950438,3.56155819322015,625479.040112458,0.0,1.0
2003-05-22,30.66,30.77,30.28,30.5,44500,3.49991583987596,3.51247261555718,3.45653788752263,3.48165143888508,389829.373739557,0.0,1.0
2003-05-23,31.21,31.3,30.25,30.71,62400,3.56269971828208,3.57297344383945,3.45311331233685,3.50562346518561,546637.144299963,0.0,1.0
2003-05-27,31.5,31.58,31.21,31.21,64900,3.59580394507804,3.60493614557347,3.56269971828208,3.56269971828208,568537.670914545,0.0,1.0
2003-05-28,31.7,31.9,31.45,31.5,91200,3.61863444631663,3.64146494755522,3.59009631976839,3.59580394507804,798931.210899946,0.0,1.0
2003-05-29,31.5,31.7,31.3,31.7,74200,3.59580394507804,3.61863444631663,3.57297344383945,3.61863444631663,650007.629920789,0.0,1.0
2003-05-30,31.78,31.85,31.45,31.5,100800,3.62776664681207,3.63575732224557,3.59009631976839,3.59580394507804,883029.233099939,0.0,1.0
2003-06-02,31.48,31.74,31.43,31.73,74800,3.59352089495418,3.62320054656435,3.58781326964453,3.62205902150242,655263.756308289,0.0,1.0
2003-06-03,31.65,31.69,31.42,31.48,61000,3.61292682100698,3.6174929212547,3.5866717445826,3.59352089495418,534372.849395797,0.0,1.0
2003-06-04,32.31,32.38,31.65,31.65,102600,3.68826747509433,3.69625815052784,3.61292682100698,3.61292682100698,898797.61226244,0.0,1.0
2003-06-05,32.02,32.4,31.9,32.36,107700,3.65516324829837,3.6985412006517,3.64146494755522,3.69397510040398,943474.686556187,0.0,1.0
2003-06-06,31.91,32.25,31.9,32.1,119700,3.64260647261715,3.68141832472275,3.64146494755522,3.66429544879381,1048597.21430618,0.0,1.0
2003-06-09,31.49,31.98,31.46,31.91,54400,3.59466242001611,3.65059714805066,3.59123784483032,3.64260647261715,476555.459133301,0.0,1.0
2003-06-10,32.0,32.0,31.53,31.53,105600,3.65288019817452,3.65288019817452,3.59922852026383,3.59922852026383,925078.244199936,0.0,1.0
2003-06-11,31.8,31.99,31.7,31.85,58800,3.63004969693592,3.65173867311259,3.61863444631663,3.63575732224557,515100.385974966,0.0,1.0
2003-06-12,31.9,31.93,31.5,31.8,98100,3.64146494755522,3.64488952274101,3.59580394507804,3.63004969693592,859376.664356192,0.0,1.0
2003-06-13,31.65,32.0,31.61,32.0,64500,3.61292682100698,3.65288019817452,3.60836072075926,3.65288019817452,565033.586656212,0.0,1.0
2003-06-16,30.09,30.09,29.4,30.0,545500,3.43484891134597,3.43484891134597,3.35608368207284,3.42457518578861,4778694.90730177,0.0,1.0
2003-06-17,29.95,30.08,29.35,30.08,250500,3.41886756047896,3.43370738628404,3.35037605676319,3.43370738628404,2194432.7667811,0.0,1.0
2003-06-18,29.7,30.05,29.51,30.05,206700,3.39032943393072,3.43028281109826,3.36864045775406,3.43028281109826,1810735.54049363,0.0,1.0
2003-06-19,29.5,29.8,29.44,29.77,184300,3.36749893269213,3.40174468455002,3.36064978232055,3.39832010936423,1614506.82202697,0.0,1.0
2003-06-20,29.51,29.67,29.41,29.65,126600,3.36864045775406,3.38690485874493,3.35722520713477,3.38462180862107,1109042.66776243,0.0,1.0
2003-06-23,28.8,29.4,28.5,29.4,178200,3.28759217835706,3.35608368207284,3.25334642649918,3.35608368207284,1561069.5370874,0.0,1.0
2003-06-24,28.94,29.25,28.5,28.7,98400,3.30357352922408,3.33896080614389,3.25334642649918,3.27617692773777,862004.727549941,0.0,1.0
2003-06-25,28.89,29.22,28.7,28.84,62700,3.29786590391443,3.3355362309581,3.27617692773777,3.29215827860478,549265.207493713,0.0,1.0
2003-06-26,28.6,29.17,28.55,28.8,100800,3.26476167711847,3.32982860564846,3.25905405180883,3.28759217835706,883029.233099941,0.0,1.0
2003-06-27,28.57,28.86,28.3,28.7,124800,3.26133710193268,3.29444132872864,3.23051592526059,3.27617692773777,1093274.28859993,0.0,1.0
2003-06-30,28.15,28.43,28.05,28.35,374500,3.21339304933164,3.24535575106567,3.20197779871235,3.23622355057023,3280698.88686437,0.0,1.0
2003-07-01,28.79,28.8,27.24,28.15,161100,3.28645065329513,3.28759217835706,3.10951426869606,3.21339304933164,1411269.93504366,0.0,1.0
2003-07-02,29.59,29.59,28.67,28.7,141400,3.3777726582495,3.3777726582495,3.27275235255198,3.27617692773777,1238693.78532075,0.0,1.0
2003-07-03,29.3,29.69,29.23,29.34,54300,3.34466843145354,3.38918790886879,3.33667775602003,3.34923453170126,475679.438068718,0.0,1.0
2003-07-07,30.61,30.61,29.1,29.45,169200,3.49420821456631,3.49420821456631,3.32183793021495,3.36179130738248,1482227.6412749,0.0,1.0
2003-07-08,31.05,31.08,30.54,30.75,138300,3.54443531729121,3.547859892477,3.4862175391328,3.51018956543332,1211537.13231867,0.0,1.0
2003-07-09,30.53,31.04,30.1,31.0,121800,3.48507601407087,3.54329379222928,3.4359904364079,3.53872769198156,1066993.65666243,0.0,1.0
2003-07-10,29.81,30.5,29.38,30.45,121500,3.40288620961195,3.48165143888508,3.35380063194898,3.47594381357544,1064365.59346868,0.0,1.0
2003-07-11,29.65,30.1,29.64,29.87,64500,3.38462180862107,3.4359904364079,3.38348028355914,3.40973535998352,565033.586656212,0.0,1.0
2003-07-14,29.65,30.07,29.6,29.7,172800,3.38462180862107,3.43256586122211,3.37891418331143,3.39032943393072,1513764.3995999,0.0,1.0
2003-07-15,31.61,32.45,29.15,29.66,739600,3.60836072075926,3.70424882596134,3.3275455555246,3.385763333683,6479051.7936579,0.0,1.0
2003-07-16,31.45,31.81,31.05,31.81,289200,3.59009631976839,3.63119122199785,3.54443531729121,3.63119122199785,2533452.91877483,0.0,1.0
2003-07-17,31.05,31.35,30.9,31.35,188500,3.54443531729121,3.5786810691491,3.52731244136227,3.5786810691491,1651299.70673947,0.0,1.0
2003-07-18,31.65,31.89,31.01,31.15,147000,3.61292682100698,3.64032342249329,3.53986921704349,3.5558505679105,1287750.96493741,0.0,1.0
2003-07-21,31.23,31.65,30.91,31.65,108300,3.56498276840594,3.61292682100698,3.5284539664242,3.61292682100698,948730.812943686,0.0,1.0
2003-07-22,31.12,31.28,30.9,31.2,91600,3.55242599272472,3.57069039371559,3.52731244136227,3.56155819322015,802435.295158278,0.0,1.0
2003-07-23,32.06,32.09,31.1,31.32,209200,3.65972934854609,3.66315392373188,3.55014294260086,3.57525649396331,1832636.06710821,0.0,1.0
2003-07-24,32.75,32.95,32.04,32.06,358600,3.73849457781923,3.76132507905782,3.65744629842223,3.65972934854609,3141411.53759562,0.0,1.0
2003-07-25,32.35,32.68,32.12,32.63,132300,3.69283357534205,3.73050390238572,3.66657849891767,3.72479627707608,1158975.86844367,0.0,1.0
2003-07-28,32.1,32.65,32.05,32.4,76500,3.66429544879381,3.72707932719993,3.65858782348416,3.6985412006517,670156.114406205,0.0,1.0
2003-07-29,32.2,32.3,31.55,32.05,97300,3.69283357534205,3.70430200259466,3.61828879820005,3.67563093446313,848416.246245216,0.15,1.0
2003-07-30,32.89,33.0,32.2,32.2,445800,3.77196572338509,3.78458099336297,3.69283357534205,3.69283357534205,3887193.85998065,0.0,1.0
2003-07-31,33.41,33.6,32.85,32.95,164500,3.83160154509869,3.85339155687866,3.76737835248405,3.77884677973666,1434372.79041457,0.0,1.0
2003-08-01,33.16,33.63,33.06,33.41,262300,3.80293047696715,3.85683208505444,3.79146204971454,3.83160154509869,2287148.83237534,0.0,1.0
2003-08-04,32.5,33.07,31.96,33.07,223800,3.72723885709989,3.7926088924398,3.66530934993577,3.7926088924398,1951444.56227831,0.0,1.0
2003-08-05,32.46,32.62,32.3,32.4,171600,3.72265148619885,3.74100096980303,3.70430200259466,3.71577042984728,1496281.88957532,0.0,1.0
2003-08-06,32.0,32.47,31.95,32.36,87700,3.66989672083682,3.72379832892411,3.66416250721051,3.71118305894623,764708.168506736,0.0,1.0
2003-08-07,32.1,32.24,31.77,32.1,163600,3.68136514808943,3.6974209462431,3.6435193381558,3.68136514808943,1426525.15812659,0.0,1.0
2003-08-08,32.05,32.3,31.96,32.2,76600,3.67563093446313,3.70430200259466,3.66530934993577,3.69283357534205,667920.703621618,0.0,1.0
2003-08-11,32.57,32.63,32.15,32.15,68700,3.73526675617672,3.74214781252829,3.68709936171574,3.68709936171574,599035.931315996,0.0,1.0
2003-08-12,33.1,33.14,32.4,32.7,46200,3.79604942061558,3.80063679151663,3.71577042984728,3.75017571160512,402845.124116434,0.0,1.0
2003-08-13,33.51,33.51,32.95,33.1,88000,3.84306997235131,3.84306997235131,3.77884677973666,3.79604942061558,767324.045936063,0.0,1.0
2003-08-14,34.0,34.0,33.14,33.65,71800,3.89926526588912,3.89926526588912,3.80063679151663,3.85912577050497,626066.664752379,0.0,1.0
2003-08-15,34.16,34.5,33.91,34.0,33600,3.9176147494933,3.9566074021522,3.88894368136177,3.89926526588912,292978.272084679,0.0,1.0
2003-08-18,34.24,34.45,34.09,34.16,102700,3.9267894912954,3.95087318852589,3.90958685041647,3.9176147494933,895502.03997311,0.0,1.0
2003-08-19,34.31,34.4,34.03,34.25,211000,3.93481739037223,3.94513897489958,3.9027057940649,3.92793633402066,1839833.79196033,0.0,1.0
2003-08-20,34.36,34.42,34.23,34.33,158800,3.94055160399853,3.9474326603501,3.92564264857013,3.93711107582275,1384671.11925735,0.0,1.0
2003-08-21,34.88,34.88,34.35,34.46,210900,4.00018742571213,4.00018742571213,3.93940476127327,3.95202003125115,1838961.83281723,0.0,1.0
2003-08-22,34.66,34.95,34.64,34.88,93300,3.97495688575638,4.00821532478896,3.97266320030586,4.00018742571213,813537.880520849,0.0,1.0
2003-08-25,35.12,35.12,34.52,34.59,283800,4.02771165111841,4.02771165111841,3.95890108760272,3.96692898667955,2474620.0481438,0.0,1.0
2003-08-26,34.9,35.04,34.52,35.0,280200,4.00248111116266,4.01853690931632,3.95890108760272,4.01394953841527,2443229.51899187,0.0,1.0
2003-08-27,34.8,35.05,34.7,34.85,69400,3.99101268391004,4.01968375204158,3.97954425665743,3.99674689753635,605139.645317759,0.0,1.0
2003-08-28,35.6,35.6,34.61,34.75,82300,4.08276010193096,4.08276010193096,3.96922267213007,3.98527847028373,717622.374778841,0.0,1.0
2003-08-29,35.9,35.99,35.45,35.45,51900,4.11716538368881,4.12748696821616,4.06555746105204,4.06555746105204,452546.795273655,0.0,1.0
2003-09-02,36.0,36.2,35.65,35.8,150300,4.12863381094142,4.15157066544665,4.08849431555727,4.10569695643619,1310554.59209307,0.0,1.0
2003-09-03,35.61,36.48,35.5,36.01,100200,4.08390694465622,4.18368226175397,4.07129167467835,4.12978065366668,873703.061395382,0.0,1.0
2003-09-04,35.84,35.89,35.37,35.71,67200,4.11028432733724,4.11601854096354,4.05638271924995,4.09537537190884,585956.544169357,0.0,1.0
2003-09-05,35.14,35.74,34.83,35.74,94300,4.03000533656893,4.09881590008462,3.99445321208582,4.09881590008462,822257.471951941,0.0,1.0
2003-09-08,35.18,35.4,35.0,35.24,118200,4.03459270746998,4.05982324742573,4.01394953841527,4.04147376382155,1030655.70715503,0.0,1.0
2003-09-09,34.85,35.17,34.75,35.1,80800,3.99674689753635,4.03344586474472,3.98527847028373,4.02541796566789,704542.987632203,0.0,1.0
2003-09-10,34.1,34.75,34.1,34.7,211800,3.91073369314174,3.98527847028373,3.91073369314174,3.97954425665743,1846809.46510521,0.0,1.0
2003-09-11,34.65,34.8,33.0,34.25,214300,3.97381004303112,3.99101268391004,3.78458099336297,3.92793633402066,1868608.44368294,0.0,1.0
2003-09-12,34.7,34.8,34.16,34.55,83200,3.97954425665743,3.99101268391004,3.9176147494933,3.9623416157785,725470.007066823,0.0,1.0
2003-09-15,34.65,34.85,34.54,34.75,48600,3.97381004303112,3.99674689753635,3.96119477305324,3.98527847028373,423772.143551053,0.0,1.0
2003-09-16,34.7,34.83,34.5,34.7,64900,3.97954425665743,3.99445321208582,3.9566074021522,3.97954425665743,565901.483877846,0.0,1.0
2003-09-17,34.9,34.9,34.57,34.75,81100,4.00248111116266,4.00248111116266,3.96463530122903,3.98527847028373,707158.86506153,0.0,1.0
2003-09-18,34.72,34.9,34.7,34.85,51000,3.98183794210795,4.00248111116266,3.97954425665743,3.99674689753635,444699.162985673,0.0,1.0
2003-09-19,34.61,34.8,34.52,34.57,92700,3.96922267213007,3.99101268391004,3.95890108760272,3.96463530122903,808306.125662195,0.0,1.0
2003-09-22,34.1,34.36,33.75,34.36,224800,3.91073369314174,3.94055160399853,3.87059419775758,3.94055160399853,1960164.1537094,0.0,1.0
2003-09-23,34.43,35.11,34.0,34.0,125200,3.94857950307536,4.02656480839315,3.89926526588912,3.89926526588912,1091692.84717267,0.0,1.0
2003-09-24,29.75,30.12,29.0,29.7,2224000,3.41185710765298,3.45429028848766,3.32584390325837,3.40612289402667,19392371.3427478,0.0,1.0
2003-09-25,28.69,29.94,28.69,29.93,610800,3.29029177877526,3.43364711943295,3.29029177877526,3.43250027670769,5325926.44611077,0.0,1.0
2003-09-26,28.0,28.94,28.0,28.94,392400,3.21115963073222,3.3189628469068,3.21115963073222,3.3189628469068,3421567.67756035,0.0,1.0
2003-09-29,27.92,28.34,27.58,28.15,389700,3.20198488893012,3.25015228339111,3.16299223627123,3.22836227161114,3398024.78069641,0.0,1.0
2003-09-30,28.01,28.38,27.32,27.85,239200,3.21230647345748,3.25473965429215,3.13317432541443,3.19395698985329,2085726.27031712,0.0,1.0
2003-10-01,28.25,28.75,27.96,28.01,355000,3.23983069886375,3.29717283512683,3.20657225983117,3.21230647345748,3095454.95803753,0.0,1.0
2003-10-02,28.65,29.3,28.4,28.4,162300,3.28570440787421,3.36024918501621,3.25703333974268,3.25703333974268,1415189.68926617,0.0,1.0
2003-10-03,28.73,29.15,28.38,28.9,240600,3.29487914967631,3.34304654413729,3.25473965429215,3.31437547600575,2097933.69832064,0.0,1.0
2003-10-06,28.9,28.95,28.62,28.85,109000,3.31437547600575,3.32010968963206,3.28226387969843,3.30864126237944,950435.465988988,0.0,1.0
2003-10-07,29.0,29.0,28.4,28.8,172200,3.32584390325837,3.32584390325837,3.25703333974268,3.30290704875314,1501513.64443398,0.0,1.0
2003-10-08,29.12,29.47,28.73,29.0,146500,3.33960601596151,3.37974551134566,3.29487914967631,3.32584390325837,1277420.14465492,0.0,1.0
2003-10-09,29.92,29.92,29.25,29.25,134500,3.43135343398243,3.43135343398243,3.3545149713899,3.3545149713899,1172785.04748182,0.0,1.0
2003-10-10,30.26,30.34,30.07,30.17,496600,3.47034608664132,3.47952082844341,3.44855607486135,3.46002450211396,4330149.1046801,0.0,1.0
2003-10-13,30.45,30.5,30.28,30.3,214300,3.49213609842129,3.49787031204759,3.47263977209184,3.47493345754236,1868608.44368293,0.0,1.0
2003-10-14,30.74,30.95,30.37,30.95,758100,3.52539453745387,3.54947823468436,3.48296135661919,3.54947823468436,6610322.26391056,0.0,1.0
2003-10-15,30.8,30.85,30.3,30.7,346200,3.53227559380544,3.53800980743175,3.47493345754236,3.52080716655282,3018722.55344392,0.0,1.0
2003-10-16,32.0,32.09,30.7,30.9,594400,3.66989672083682,3.68021830536417,3.52080716655282,3.54374402105805,5182925.14664086,0.0,1.0
2003-10-17,31.73,32.09,31.6,32.0,331000,3.63893196725476,3.68021830536417,3.62402301182636,3.66989672083682,2886184.76369133,0.0,1.0
2003-10-20,31.23,31.84,31.02,31.75,134700,3.58158983099168,3.65154723723263,3.55750613376119,3.64122565270528,1174528.96576804,0.0,1.0
2003-10-21,31.0,31.5,30.9,31.24,184500,3.55521244831067,3.61255458457374,3.54374402105805,3.58273667371694,1608764.6190364,0.0,1.0
2003-10-22,30.78,31.13,30.7,31.0,166300,3.52998190835492,3.57012140373907,3.52080716655282,3.55521244831067,1450068.05499054,0.0,1.0
2003-10-23,30.55,30.9,30.47,30.75,191700,3.5036045256739,3.54374402105805,3.49442978387181,3.52654138017913,1671545.67734027,0.0,1.0
2003-10-24,30.25,30.5,30.05,30.5,122400,3.46919924391606,3.49787031204759,3.44626238941083,3.49787031204759,1067277.99116561,0.0,1.0
2003-10-27,30.89,31.0,30.3,30.35,113700,3.54259717833279,3.55521244831067,3.47493345754236,3.48066767116867,991417.545715119,0.0,1.0
2003-10-28,31.17,31.17,30.69,30.9,149500,3.58617720189273,3.58617720189273,3.53095214392326,3.5551131067849,1299410.13442966,0.1,1.0
2003-10-29,30.85,31.02,30.71,31.02,91900,3.56661832719521,3.5862723017697,3.55043270107503,3.5862723017697,794902.829490459,0.15,1.0
2003-10-30,31.34,31.65,30.8,30.97,116700,3.62326801861581,3.65910761931048,3.560837746438,3.5804917210125,1009414.14800366,0.0,1.0
2003-10-31,31.65,31.77,31.35,31.38,94000,3.65910761931048,3.67298101312777,3.62442413476725,3.62789248322158,813067.094364561,0.0,1.0
2003-11-03,32.75,32.78,31.75,31.85,145000,3.78628039596898,3.7897487444233,3.67066878082489,3.6822299423393,1254199.24130704,0.0,1.0
2003-11-04,32.89,33.17,32.5,32.74,180700,3.80246602208915,3.8348372743295,3.75737749218296,3.78512427981754,1562991.74416677,0.0,1.0
2003-11-05,33.23,33.23,32.53,33.0,97000,3.84177397123814,3.84177397123814,3.76084584063728,3.815183299755,839016.044184708,0.0,1.0
2003-11-06,33.05,33.4,32.96,33.4,118000,3.82096388051221,3.86142794581264,3.81055883514924,3.86142794581264,1020658.69292573,0.0,1.0
2003-11-07,32.98,33.45,32.96,33.3,110500,3.81287106745212,3.86720852656984,3.81055883514924,3.84986678429823,955786.318375362,0.0,1.0
2003-11-10,32.57,32.92,32.57,32.92,148500,3.76547030524304,3.80593437054348,3.76547030524304,3.80593437054348,1284473.01609721,0.0,1.0
2003-11-11,32.3,32.54,32.25,32.5,329700,3.73425516915414,3.76200195678872,3.72847458839693,3.75737749218296,2851789.585234,0.0,1.0
2003-11-12,32.4,32.51,32.22,32.3,228400,3.74581633066855,3.7585336083344,3.72500623994261,3.73425516915414,1975580.04630708,0.0,1.0
2003-11-13,32.75,32.82,32.35,32.42,164100,3.78628039596898,3.79437320902907,3.74003574991134,3.74812856297143,1419407.55516196,0.0,1.0
2003-11-14,33.33,33.7,32.7,32.8,249100,3.85333513275255,3.89611143035587,3.78049981521178,3.79206097672618,2154627.80006609,0.0,1.0
2003-11-17,33.59,33.7,33.2,33.3,256300,3.88339415269002,3.89611143035587,3.83830562278382,3.84986678429823,2216905.27963444,0.0,1.0
2003-11-18,33.5,33.73,33.41,33.7,151900,3.87298910732705,3.89957977881019,3.86258406196408,3.89611143035587,1313881.82589337,0.0,1.0
2003-11-19,34.07,34.35,33.31,33.6,243100,3.93888772795918,3.97125898019953,3.85102290044967,3.88455026884146,2102729.9004258,0.0,1.0
2003-11-20,33.9,34.07,33.5,34.07,152400,3.91923375338468,3.93888772795918,3.87298910732705,3.93888772795918,1318206.6508634,0.0,1.0
2003-11-21,34.07,34.2,33.9,34.1,94500,3.93888772795918,3.95391723792791,3.91923375338468,3.9423560764135,817391.919334586,0.0,1.0
2003-11-24,35.6,35.84,34.2,34.2,283200,4.11577349912964,4.14352028676422,3.95391723792791,3.95391723792791,2449580.86302174,0.0,1.0
2003-11-25,34.85,35.79,34.85,35.5,179100,4.02906478777157,4.13773970600702,4.02906478777157,4.10421233761523,1549152.30426269,0.0,1.0
2003-11-26,35.03,35.3,34.75,35.1,217000,4.04987487849751,4.08109001458641,4.01750362625716,4.05796769155759,1876974.03699053,0.0,1.0
2003-11-28,35.14,35.21,35.1,35.1,36000,4.06259215616336,4.07068496922344,4.05796769155759,4.05796769155759,311387.397841747,0.0,1.0
2003-12-01,36.12,36.41,35.35,35.35,158400,4.17589153900457,4.20941890739635,4.08687059534362,4.08687059534362,1370104.55050369,0.0,1.0
2003-12-02,36.4,36.5,36.22,36.37,89400,4.20826279124491,4.21982395275932,4.18745270051898,4.20479444279059,773278.704640339,0.0,1.0
2003-12-03,36.5,36.72,36.3,36.4,162100,4.21982395275932,4.24525850809102,4.1967016297305,4.20826279124491,1402108.25528187,0.0,1.0
2003-12-04,35.53,36.27,35.4,36.25,169500,4.10768068606955,4.19323328127618,4.09265117610082,4.1909210489733,1466115.66483823,0.0,1.0
2003-12-05,34.99,35.36,34.8,35.28,164200,4.04525041389174,4.08802671149506,4.02328420701437,4.07877778228353,1420272.52015597,0.0,1.0
2003-12-08,33.89,35.0,33.76,35.0,544000,3.91807763723324,4.04640653004318,3.90304812726451,4.04640653004318,4705409.5673864,0.0,1.0
2003-12-09,33.9,34.31,32.67,33.9,536100,3.91923375338468,3.96663451559376,3.77703146675745,3.91923375338468,4637077.33286002,0.0,1.0
2003-12-10,33.46,33.9,33.02,33.9,136600,3.86836464272128,3.91923375338468,3.81749553205788,3.91923375338468,1181542.18181063,0.0,1.0
2003-12-11,34.0,34.15,33.6,33.6,161200,3.93079491489909,3.94813665717071,3.88455026884146,3.88455026884146,1394323.57033582,0.0,1.0
2003-12-12,34.78,34.78,34.26,34.45,83700,4.02097197471149,4.02097197471149,3.96085393483656,3.98282014171394,723975.699982061,0.0,1.0
2003-12-15,33.7,35.05,33.7,34.98,64800,3.89611143035587,4.05218711080039,3.89611143035587,4.0440942977403,560497.316115144,0.0,1.0
2003-12-16,34.15,34.3,33.4,33.5,61000,3.94813665717071,3.96547839944232,3.86142794581264,3.87298910732705,527628.64634296,0.0,1.0
2003-12-17,32.9,33.95,32.75,33.95,231900,3.80362213824059,3.92501433414189,3.78628039596898,3.92501433414189,2005853.82109726,0.0,1.0
2003-12-18,34.15,34.24,33.08,33.15,136500,3.94813665717071,3.95854170253368,3.82443222896653,3.83252504202662,1180677.21681662,0.0,1.0
2003-12-19,33.95,34.34,33.85,34.15,112800,3.92501433414189,3.97010286404809,3.91345317262748,3.94813665717071,975680.513237474,0.0,1.0
2003-12-22,34.54,34.55,33.95,33.95,130000,3.9932251870769,3.99438130322834,3.92501433414189,3.92501433414189,1124454.49220631,0.0,1.0
2003-12-23,35.01,35.01,34.24,34.4,86800,4.04756264619463,4.04756264619463,3.95854170253368,3.97703956095673,750789.614796211,0.0,1.0
2003-12-24,34.51,34.99,34.46,34.9,39300,3.98975683862258,4.04525041389174,3.98397625786538,4.03484536852878,339931.242643907,0.0,1.0
2003-12-26,34.96,34.96,34.7,34.71,41500,4.04178206543742,4.04178206543742,4.01172304549996,4.0128791616514,358960.472512014,0.0,1.0
2003-12-29,35.52,35.55,34.98,35.05,82800,4.10652456991811,4.10999291837244,4.0440942977403,4.05218711080039,716191.015036018,0.0,1.0
2003-12-30,35.78,35.98,35.3,35.4,88200,4.13658358985558,4.15970591288439,4.08109001458641,4.09265117610082,762899.124712279,0.0,1.0
2003-12-31,35.05,35.67,34.92,35.67,86800,4.05218711080039,4.12386631218973,4.03715760083166,4.12386631218973,750789.614796212,0.0,1.0
2004-01-02,35.25,35.67,34.9,34.9,65500,4.07530943382921,4.12386631218973,4.03484536852878,4.03484536852878,566552.071073178,0.0,1.0
2004-01-05,35.49,35.8,34.75,35.5,243400,4.10305622146379,4.13889582215846,4.01750362625716,4.10421233761523,2105324.79540781,0.0,1.0
2004-01-06,35.12,35.51,35.1,35.49,101100,4.06027992386048,4.10536845376667,4.05796769155759,4.10305622146379,874479.608938905,0.0,1.0
2004-01-07,34.91,35.4,34.65,35.3,123100,4.03600148468022,4.09265117610082,4.00594246474275,4.08109001458641,1064771.90761997,0.0,1.0
2004-01-08,34.8,34.93,34.68,34.91,115200,4.02328420701437,4.0383137169831,4.00941081319708,4.03600148468022,996439.673093589,0.0,1.0
2004-01-09,34.2,34.8,34.2,34.8,75900,3.95391723792791,4.02328420701437,3.95391723792791,4.02328420701437,656508.430449684,0.0,1.0
2004-01-12,33.99,34.2,33.9,34.2,235000,3.92963879874765,3.95391723792791,3.91923375338468,3.95391723792791,2032667.73591141,0.0,1.0
2004-01-13,33.7,33.95,33.56,33.75,129400,3.89611143035587,3.92501433414189,3.87992580423569,3.90189201111307,1119264.70224228,0.0,1.0
2004-01-14,34.25,34.28,33.9,33.9,317700,3.95969781868512,3.96316616713944,3.91923375338468,3.91923375338468,2747993.78595341,0.0,1.0
2004-01-15,33.84,34.25,33.76,34.25,146100,3.91229705647604,3.95969781868512,3.90304812726451,3.95969781868512,1263713.85624109,0.0,1.0
2004-01-16,33.31,33.94,33.28,33.77,172600,3.85102290044967,3.92385821799045,3.84755455199535,3.90420424341595,1492929.57965238,0.0,1.0
2004-01-20,33.77,33.95,33.35,33.5,263200,3.90420424341595,3.92501433414189,3.85564736505544,3.87298910732705,2276587.86422077,0.0,1.0
2004-01-21,31.48,33.5,31.48,32.8,914100,3.63945364473598,3.87298910732705,3.63945364473598,3.79206097672618,7906645.01019837,0.0,1.0
2004-01-22,31.2,31.84,30.65,31.49,438900,3.60708239249564,3.68107382618786,3.54349600416639,3.64060976088743,3796331.3586873,0.0,1.0
2004-01-23,30.7,31.3,30.4,31.1,491100,3.54927658492359,3.61864355401005,3.51459310038037,3.59552123098123,4247843.08555784,0.0,1.0
2004-01-26,30.54,30.65,30.3,30.3,248400,3.53077872650054,3.54349600416639,3.50303193886596,3.50303193886596,2148573.04510805,0.0,1.0
2004-01-27,31.55,31.55,30.45,30.6,455200,3.64754645779607,3.64754645779607,3.52037368113757,3.53771542340918,3937320.65271009,0.0,1.0
2004-01-28,31.66,32.79,31.31,31.39,567100,3.67760547773353,3.80886555953514,3.63694970018436,3.64624244933846,4882085.94116656,0.15,1.0
2004-01-29,31.5,31.8,31.36,31.66,254700,3.65901997942534,3.6938677887532,3.64275766840567,3.67760547773353,2192677.28657225,0.0,1.0
2004-01-30,31.21,31.37,30.9,31.31,166000,3.62533376374174,3.64391926204994,3.58932436076962,3.63694970018436,1429071.18009813,0.0,1.0
2004-02-02,31.41,31.42,30.91,30.96,187000,3.64856563662698,3.64972723027125,3.59048595441388,3.59629392263519,1609857.29324307,0.0,1.0
2004-02-03,31.05,31.6,31.05,31.3,265200,3.60674826543355,3.67063591586796,3.60674826543355,3.6357881065401,2283070.34314472,0.0,1.0
2004-02-04,30.5,31.01,30.45,31.0,298200,3.54286061499914,3.6021018908565,3.53705264677783,3.60094029721224,2567162.8066582,0.0,1.0
2004-02-05,30.91,31.1,30.5,30.51,205200,3.59048595441388,3.61255623365486,3.54286061499914,3.5440222086434,1766538.59130202,0.0,1.0
2004-02-06,31.53,31.55,30.77,30.91,160900,3.66250476035813,3.66482794764665,3.57422364339422,3.59048595441388,1385165.9811915,0.0,1.0
2004-02-09,31.07,31.5,30.8,31.43,283300,3.60907145272208,3.65901997942534,3.577708424327,3.65088882391551,2438890.7549506,0.0,1.0
2004-02-10,31.86,31.9,30.9,30.97,270700,3.70083735061877,3.70548372519582,3.58932436076962,3.59745551627946,2330419.08706364,0.0,1.0
2004-02-11,32.1,32.2,31.55,31.76,216400,3.72871559808106,3.74033153452368,3.66482794764665,3.68922141417615,1862957.85164599,0.0,1.0
2004-02-12,32.01,32.25,31.95,32.0,197400,3.7182612552827,3.74613950274499,3.71129169341713,3.71709966163844,1699389.46356247,0.0,1.0
2004-02-13,32.01,32.06,31.9,32.01,244900,3.7182612552827,3.72406922350401,3.70548372519582,3.7182612552827,2108310.43377128,0.0,1.0
2004-02-17,32.14,32.37,31.98,32.21,118800,3.73336197265811,3.76007862647614,3.71477647434992,3.74149312816795,1022732.86864854,0.0,1.0
2004-02-18,32.36,32.45,32.04,32.25,315000,3.75891703283188,3.76937137563023,3.72174603621549,3.74613950274499,2711791.69717415,0.0,1.0
2004-02-19,32.17,32.43,32.15,32.4,236800,3.7368467535909,3.76704818834171,3.73452356630237,3.76356340740892,2038578.64727251,0.0,1.0
2004-02-20,31.79,32.2,31.75,32.2,244800,3.69270619510894,3.74033153452368,3.68805982053189,3.74033153452368,2107449.5475182,0.0,1.0
2004-02-23,31.35,31.92,31.09,31.9,218200,3.64159607476141,3.70780691248435,3.6113946400106,3.70548372519582,1878453.80420127,0.0,1.0
2004-02-24,30.85,31.35,30.77,31.35,274600,3.58351639254831,3.64159607476141,3.57422364339422,3.64159607476141,2363993.65093341,0.0,1.0
2004-02-25,30.56,30.95,30.47,30.92,367200,3.54983017686471,3.59513232899093,3.53937583406635,3.59164754805815,3161174.32127731,0.0,1.0
2004-02-26,31.0,31.12,30.51,30.6,136600,3.60094029721224,3.61487942094339,3.5440222086434,3.55447655144176,1175970.62169521,0.0,1.0
2004-02-27,31.1,31.47,30.8,31.0,132900,3.61255623365486,3.65553519849256,3.577708424327,3.60094029721224,1144117.83033157,0.0,1.0
2004-03-01,31.5,31.65,31.0,31.25,122500,3.65901997942534,3.67644388408927,3.60094029721224,3.62998013831879,1054585.66001217,0.0,1.0
2004-03-02,31.8,31.86,31.55,31.65,110200,3.6938677887532,3.70083735061877,3.66482794764665,3.67644388408927,948696.65088442,0.0,1.0
2004-03-03,31.78,31.96,31.52,31.7,170500,3.69154460146468,3.71245328706139,3.66134316671387,3.68225185231058,1467811.06148633,0.0,1.0
2004-03-04,31.84,31.9,31.52,31.9,58500,3.69851416333025,3.70548372519582,3.66134316671387,3.70548372519582,503618.458046629,0.0,1.0
2004-03-05,32.11,32.21,31.55,31.7,105100,3.72987719172532,3.74149312816795,3.66482794764665,3.68225185231058,904791.451977791,0.0,1.0
2004-03-08,32.38,32.42,32.23,32.41,181000,3.7612402201204,3.76588659469745,3.74381631545647,3.76472500105318,1558204.1180588,0.0,1.0
2004-03-09,31.19,32.35,31.19,32.35,546700,3.62301057645322,3.75775543918761,3.62301057645322,3.75775543918761,4706465.14554004,0.0,1.0
2004-03-10,30.81,31.23,30.6,31.09,313900,3.57887001797126,3.62765695103027,3.55447655144176,3.6113946400106,2702321.94839038,0.0,1.0
2004-03-11,29.94,30.82,29.83,30.82,273100,3.47781137092047,3.58003161161553,3.46503384083359,3.58003161161553,2351080.35713734,0.0,1.0
2004-03-12,30.05,30.14,29.79,29.95,175000,3.49058890100735,3.50104324380571,3.46038746625654,3.47897296456473,1506550.94287453,0.0,1.0
2004-03-15,29.41,30.25,29.35,30.2,115900,3.41624690777458,3.51382077389259,3.40927734590901,3.50801280567128,997767.167309476,0.0,1.0
2004-03-16,29.05,29.81,28.88,29.81,152200,3.37442953658115,3.46271065354506,3.35468244462869,3.46271065354506,1310268.87717431,0.0,1.0
2004-03-17,29.79,29.98,29.06,29.3,124900,3.46038746625654,3.48245774549752,3.37559113022541,3.4034693776877,1075246.93008588,0.0,1.0
2004-03-18,29.31,29.79,29.26,29.79,178600,3.40463097133196,3.46038746625654,3.39882300311065,3.46038746625654,1537542.84798509,0.0,1.0
2004-03-19,29.41,29.78,28.85,29.46,160900,3.41624690777458,3.45922587261228,3.35119766369591,3.42205487599589,1385165.9811915,0.0,1.0
2004-03-22,28.5,29.42,28.18,29.42,189300,3.31054188614674,3.41740850141884,3.27337088953035,3.41740850141884,1629657.67706371,0.0,1.0
2004-03-23,29.22,29.36,28.57,28.75,192700,3.3941766285336,3.41043893955327,3.31867304165657,3.33958172725329,1658927.80966813,0.0,1.0
2004-03-24,29.0,29.37,28.94,29.23,343500,3.36862156835984,3.41160053319753,3.36165200649427,3.39533822217787,2957144.27929944,0.0,1.0
2004-03-25,29.1,29.5,29.0,29.0,194100,3.38023750480246,3.42670125057294,3.36862156835984,3.36862156835984,1670980.21721112,0.0,1.0
2004-03-26,29.09,29.24,29.0,29.15,164500,3.3790759111582,3.39649981582213,3.36862156835984,3.38604547302377,1416157.88630206,0.0,1.0
2004-03-29,29.1,29.2,29.04,29.05,294300,3.38023750480246,3.39185344124508,3.37326794293689,3.37442953658115,2533588.24278843,0.0,1.0
2004-03-30,29.06,29.1,28.91,29.1,96400,3.37559113022541,3.38023750480246,3.35816722556148,3.38023750480246,829894.3479606,0.0,1.0
2004-03-31,28.95,29.15,28.92,29.1,181900,3.36281360013853,3.38604547302377,3.35932881920574,3.38023750480246,1565952.09433644,0.0,1.0
2004-04-01,29.12,29.15,29.0,29.0,184200,3.38256069209098,3.38604547302377,3.36862156835984,3.36862156835984,1585752.47815708,0.0,1.0
2004-04-02,29.99,30.3,28.6,28.6,356800,3.48361933914178,3.5196287421139,3.32215782258936,3.32215782258936,3071642.1509579,0.0,1.0
2004-04-05,29.58,29.81,29.4,29.75,314500,3.43599399972704,3.46271065354506,3.41508531413032,3.45574109167949,2707487.2659088,0.0,1.0
2004-04-06,29.75,29.81,29.37,29.58,219700,3.45574109167949,3.46271065354506,3.41160053319753,3.43599399972704,1891367.09799734,0.0,1.0
2004-04-07,29.63,29.73,28.89,29.7,183100,3.44180196794835,3.45341790439097,3.35584403827296,3.44993312345818,1576282.72937329,0.0,1.0
2004-04-08,28.93,29.64,28.9,29.64,120600,3.36049041285,3.44296356159261,3.35700563191722,3.44296356159261,1038228.82120382,0.0,1.0
2004-04-12,29.18,29.18,28.94,28.94,175000,3.38953025395656,3.38953025395656,3.36165200649427,3.36165200649427,1506550.94287453,0.0,1.0
2004-04-13,28.6,29.18,28.4,29.18,339700,3.32215782258936,3.38953025395656,3.29892594970412,3.38953025395656,2924430.60168273,0.0,1.0
2004-04-14,27.82,28.6,27.5,28.6,320200,3.23155351833692,3.32215782258936,3.19438252172054,3.32215782258936,2756557.78233386,0.0,1.0
2004-04-15,29.31,29.45,28.22,28.22,366700,3.40463097133196,3.42089328235163,3.2780172641074,3.2780172641074,3156869.89001195,0.0,1.0
2004-04-16,30.3,31.28,29.31,29.31,293400,3.5196287421139,3.63346491925158,3.40463097133196,3.40463097133196,2525840.26651079,0.0,1.0
2004-04-19,30.5,30.75,30.1,30.31,174000,3.54286061499914,3.57190045610569,3.49639686922866,3.52079033575816,1497942.08034382,0.0,1.0
2004-04-20,30.55,30.78,30.5,30.6,138700,3.54866858322045,3.57538523703848,3.54286061499914,3.55447655144176,1194049.2330097,0.0,1.0
2004-04-21,31.05,31.05,30.36,30.45,189900,3.60674826543355,3.60674826543355,3.52659830397947,3.53705264677783,1634822.99458214,0.0,1.0
2004-04-22,32.06,32.18,31.05,31.05,284500,3.72406922350401,3.73800834723516,3.60674826543355,3.60674826543355,2449221.38998746,0.0,1.0
2004-04-23,31.68,32.06,31.47,32.06,322500,3.67992866502206,3.72406922350401,3.65553519849256,3.72406922350401,2776358.16615449,0.0,1.0
2004-04-26,31.06,31.85,30.9,31.68,229500,3.60790985907781,3.69967575697451,3.58932436076962,3.67992866502206,1975733.95079832,0.0,1.0
2004-04-27,31.24,31.51,31.01,31.16,195900,3.62881854467453,3.6601815730696,3.6021018908565,3.61952579552043,1686476.1697664,0.0,1.0
2004-04-28,30.15,31.09,30.15,31.09,103800,3.5196287421139,3.62936177752309,3.5196287421139,3.62936177752309,889176.168654757,0.15,1.0
2004-04-29,29.8,30.38,29.75,30.15,175600,3.47877069701473,3.54647831460764,3.47293383342914,3.5196287421139,1504232.51652963,0.0,1.0
2004-04-30,29.9,30.26,29.34,29.85,151000,3.49044442418592,3.53246984200221,3.42507155202726,3.48460756060033,1293502.90430509,0.0,1.0
2004-05-03,29.68,30.32,29.58,29.95,237100,3.46476222440931,3.53947407830492,3.45308849723811,3.49628128777152,2031056.54709097,0.0,1.0
2004-05-04,29.8,30.28,29.24,29.75,150100,3.47877069701473,3.53480458743645,3.41339782485607,3.47293383342914,1285793.28434566,0.0,1.0
2004-05-05,29.97,30.13,29.5,29.78,99300,3.49861603320576,3.51729399667966,3.44374951550116,3.4764359515805,850628.068857585,0.0,1.0
2004-05-06,29.79,29.93,29.0,29.93,126400,3.47760332429761,3.49394654233728,3.38538087964521,3.49394654233728,1082773.29208055,0.0,1.0
2004-05-07,29.52,30.18,29.21,29.72,187500,3.4460842609354,3.52313086026526,3.40989570670471,3.46943171527778,1606170.82488215,0.0,1.0
2004-05-10,29.0,29.47,28.85,29.47,196500,3.38538087964521,3.44024739734981,3.36787028888843,3.44024739734981,1683267.02447649,0.0,1.0
2004-05-11,29.1,29.28,28.9,29.01,176500,3.3970546068164,3.41806731572454,3.37370715247402,3.38654825236233,1511942.13648906,0.0,1.0
2004-05-12,29.7,29.7,28.75,29.05,181000,3.46709696984354,3.46709696984354,3.35619656171723,3.39121774323081,1550490.23628624,0.0,1.0
2004-05-13,28.93,29.7,28.91,29.7,159300,3.37720927062538,3.46709696984354,3.37487452519114,3.46709696984354,1364602.73281987,0.0,1.0
2004-05-14,28.86,29.05,28.7,29.0,136500,3.36903766160554,3.39121774323081,3.35035969813164,3.38538087964521,1169292.36051421,0.0,1.0
2004-05-17,28.34,28.8,27.9,28.8,175900,3.30833428031535,3.36203342530283,3.25696988076212,3.36203342530283,1506802.38984944,0.0,1.0
2004-05-18,28.72,28.75,28.0,28.34,181500,3.35269444356588,3.35619656171723,3.26864360793331,3.30833428031535,1554773.35848592,0.0,1.0
2004-05-19,28.74,29.25,28.7,28.82,109900,3.35502918900012,3.41456519757319,3.35035969813164,3.36436817073707,941430.259490922,0.0,1.0
2004-05-20,28.59,28.72,28.09,28.7,111900,3.33751859824333,3.35269444356588,3.27914996238738,3.35035969813164,958562.748289666,0.0,1.0
2004-05-21,28.92,28.92,28.35,28.74,111700,3.37604189790826,3.37604189790826,3.30950165303247,3.35502918900012,956849.499409791,0.0,1.0
2004-05-24,29.15,29.31,28.64,28.96,84000,3.402891470402,3.4215694338759,3.34335546182893,3.38071138877673,719564.529547202,0.0,1.0
2004-05-25,29.88,29.9,29.06,29.15,203400,3.48810967875169,3.49044442418592,3.39238511594793,3.402891470402,1742374.11083215,0.0,1.0
2004-05-26,29.75,29.93,29.64,29.85,143700,3.47293383342914,3.49394654233728,3.46009273354083,3.48460756060033,1230969.32018968,0.0,1.0
2004-05-27,29.41,29.85,29.4,29.74,68200,3.43324316104709,3.48460756060033,3.43207578832997,3.47176646071202,584217.868037134,0.0,1.0
2004-05-28,29.45,29.6,29.2,29.2,81000,3.43791265191557,3.45542324267235,3.40872833398759,3.40872833398759,693865.796349087,0.0,1.0
2004-06-01,29.44,29.59,29.28,29.46,97000,3.43674527919845,3.45425586995523,3.41806731572454,3.43908002463269,830925.706739031,0.0,1.0
2004-06-02,29.32,29.44,29.0,29.44,120900,3.42273680659302,3.43674527919845,3.38538087964521,3.43674527919845,1035658.94788401,0.0,1.0
2004-06-03,29.35,29.45,28.95,29.22,190900,3.42623892474438,3.43791265191557,3.37954401605962,3.41106307942183,1635296.05584001,0.0,1.0
2004-06-04,29.35,29.53,29.2,29.44,82200,3.42623892474438,3.44725163365252,3.40872833398759,3.43674527919845,704145.289628333,0.0,1.0
2004-06-07,29.96,29.97,29.45,29.45,83700,3.49744866048864,3.49861603320576,3.43791265191557,3.43791265191557,716994.656227391,0.0,1.0
2004-06-08,30.41,30.41,29.99,30.0,66600,3.54998043275899,3.54998043275899,3.50095077864,3.50211815135711,570511.87699814,0.0,1.0
2004-06-09,29.42,30.45,29.42,30.3,79800,3.43441053376421,3.55464992362747,3.43441053376421,3.53713933287069,683586.303069842,0.0,1.0
2004-06-10,29.56,29.9,29.33,29.37,102100,3.45075375180388,3.49044442418592,3.42390417931014,3.42857367017862,874613.553175825,0.0,1.0
2004-06-14,29.15,29.6,29.15,29.31,134800,3.402891470402,3.45542324267235,3.402891470402,3.4215694338759,1154729.74503527,0.0,1.0
2004-06-15,29.4,29.45,29.13,29.25,136900,3.43207578832997,3.43791265191557,3.40055672496776,3.41456519757319,1172718.85827395,0.0,1.0
2004-06-16,29.47,29.51,29.15,29.5,97900,3.44024739734981,3.44491688821828,3.402891470402,3.44374951550116,838635.326698464,0.0,1.0
2004-06-17,29.7,29.77,29.39,29.52,120400,3.46709696984354,3.47526857886338,3.43090841561285,3.4460842609354,1031375.82568432,0.0,1.0
2004-06-18,29.97,30.09,29.75,29.75,101500,3.49861603320576,3.51262450581119,3.47293383342914,3.47293383342914,869473.806536202,0.0,1.0
2004-06-21,29.93,30.39,29.85,30.02,86800,3.49394654233728,3.54764568732476,3.48460756060033,3.50445289679135,743550.013865443,0.0,1.0
2004-06-22,29.95,29.97,29.5,29.88,81600,3.49628128777152,3.49861603320576,3.44374951550116,3.48810967875169,699005.542988711,0.0,1.0
2004-06-23,30.37,30.4,29.83,29.95,99900,3.54531094189052,3.54881306004188,3.48227281516609,3.49628128777152,855767.815497208,0.0,1.0
2004-06-24,30.36,30.42,30.2,30.3,79500,3.5441435691734,3.55114780547611,3.5254656056995,3.53713933287069,681016.429750031,0.0,1.0
2004-06-25,30.25,30.48,30.15,30.26,109600,3.53130246928509,3.55815204177883,3.5196287421139,3.53246984200221,938860.386171112,0.0,1.0
2004-06-28,30.63,30.93,30.23,30.24,94800,3.57566263253561,3.61068381404919,3.52896772385085,3.53013509656797,812079.969060415,0.0,1.0
2004-06-29,31.1,31.37,30.7,30.75,131500,3.63052915024021,3.66204821360242,3.58383424155545,3.58967110514104,1126461.13851735,0.0,1.0
2004-06-30,31.79,31.83,31.0,31.1,71400,3.71107786772142,3.7157473585899,3.61885542306902,3.63052915024021,611629.850115122,0.0,1.0
2004-07-01,30.95,31.95,30.81,31.79,123700,3.61301855948342,3.72975583119533,3.59667534144376,3.71107786772142,1059644.43220225,0.0,1.0
2004-07-02,30.73,31.0,30.45,31.0,51000,3.5873363597068,3.61885542306902,3.55464992362747,3.61885542306902,436878.464367945,0.0,1.0
2004-07-06,30.4,30.73,30.3,30.73,156600,3.54881306004188,3.5873363597068,3.53713933287069,3.5873363597068,1341473.87294157,0.0,1.0
2004-07-07,29.94,30.6,29.35,30.48,194400,3.4951139150544,3.57216051438426,3.42623892474438,3.55815204177883,1665277.91123781,0.0,1.0
2004-07-08,29.22,29.84,29.15,29.84,93600,3.41106307942183,3.48344018788321,3.402891470402,3.48344018788321,801800.475781168,0.0,1.0
2004-07-09,29.6,29.6,28.9,29.27,152200,3.45542324267235,3.45542324267235,3.37370715247402,3.41689994300742,1303782.39758434,0.0,1.0
2004-07-12,29.64,29.66,29.3,29.55,80800,3.46009273354083,3.46242747897507,3.42040206115878,3.44958637908676,692152.547469213,0.0,1.0
2004-07-13,29.81,30.16,29.7,29.7,91600,3.47993806973185,3.52079611483102,3.46709696984354,3.46709696984354,784667.986982426,0.0,1.0
2004-07-14,29.5,30.05,29.43,29.8,125400,3.44374951550116,3.50795501494271,3.43557790648133,3.47877069701473,1074207.04768118,0.0,1.0
2004-07-15,28.93,29.7,28.45,29.5,356500,3.37720927062538,3.46709696984354,3.32117538020366,3.44374951550116,3053866.12837592,0.0,1.0
2004-07-16,29.0,29.0,28.38,28.94,410100,3.38538087964521,3.38538087964521,3.31300377118383,3.3783766433425,3513016.82818223,0.0,1.0
2004-07-19,28.85,29.0,28.15,29.0,244000,3.36787028888843,3.38538087964521,3.28615419869009,3.38538087964521,2090163.63344663,0.0,1.0
2004-07-20,28.99,28.99,28.44,28.8,83800,3.38421350692809,3.38421350692809,3.32000800748654,3.36203342530283,717851.280667328,0.0,1.0
2004-07-21,28.5,29.0,28.4,29.0,132900,3.32701224378926,3.38538087964521,3.31533851661807,3.38538087964521,1138453.88067647,0.0,1.0
2004-07-22,28.43,28.7,28.25,28.53,186000,3.31884063476943,3.35035969813164,3.29782792586128,3.33051436194062,1593321.45828309,0.0,1.0
2004-07-23,28.32,28.43,28.15,28.43,139600,3.30599953488112,3.31884063476943,3.28615419869009,3.31884063476943,1195847.71815225,0.0,1.0
2004-07-26,28.86,28.86,28.29,28.3,224800,3.36903766160554,3.36903766160554,3.30249741672976,3.30366478944688,1925691.74097871,0.0,1.0
2004-07-27,29.0,29.0,28.65,29.0,147400,3.38538087964521,3.38538087964521,3.34452283454604,3.38538087964521,1262664.42446735,0.0,1.0
2004-07-28,28.8,28.95,28.51,28.83,116400,3.38071138877673,3.39831926059328,3.34666950326475,3.38423296314004,991601.948373652,0.16,1.0
2004-07-29,28.84,29.0,28.54,28.9,87700,3.38540682126115,3.4041885511988,3.35019107762806,3.39244996998776,747109.028113136,0.0,1.0
2004-07-30,28.72,28.9,28.63,28.84,73900,3.37132052380791,3.39244996998776,3.36075580071798,3.38540682126115,629547.972378117,0.0,1.0
2004-08-02,28.84,28.87,28.32,28.72,64600,3.38540682126115,3.38892839562446,3.32436619896379,3.37132052380791,550322.043513211,0.0,1.0
2004-08-03,28.65,28.87,28.35,28.84,87300,3.36310351696019,3.38892839562446,3.3278877733271,3.38540682126115,743701.461280238,0.0,1.0
2004-08-04,28.81,28.83,27.9,28.55,98200,3.38188524689784,3.38423296314004,3.27506415787746,3.35136493574916,836557.657476739,0.0,1.0
2004-08-05,28.33,29.16,28.33,28.81,134700,3.32554005708489,3.42297028113644,3.32554005708489,3.38188524689784,1147498.13097879,0.0,1.0
2004-08-06,27.98,28.15,27.87,27.96,198000,3.28445502284629,3.30441061090504,3.27154258351415,3.28210730660408,1686745.58228507,0.0,1.0
2004-08-09,28.05,28.1,27.95,28.0,93400,3.29267202969401,3.29854132029952,3.28093344848298,3.28680273908849,795666.855481949,0.0,1.0
2004-08-10,28.48,28.48,28.07,28.1,57400,3.34314792890144,3.34314792890144,3.29501974593621,3.29854132029952,488985.840521027,0.0,1.0
2004-08-11,28.75,28.76,28.05,28.43,101700,3.37484209817122,3.37601595629232,3.29267202969401,3.33727863829592,866373.867264607,0.0,1.0
2004-08-12,27.76,28.7,27.76,28.7,105100,3.25863014418202,3.3689728075657,3.25863014418202,3.3689728075657,895338.18534425,0.0,1.0
2004-08-13,27.17,27.8,27.16,27.8,132400,3.18937251503694,3.26332557666643,3.18819865691584,3.26332557666643,1127904.62168962,0.0,1.0
2004-08-16,27.0,27.24,26.89,27.17,250600,3.16941692697819,3.19758952188466,3.15650448764606,3.18937251503694,2134840.62081131,0.0,1.0
2004-08-17,27.0,27.06,26.9,27.0,319500,3.16941692697819,3.17646007570481,3.15767834576716,3.16941692697819,2721794.00777819,0.0,1.0
2004-08-18,27.0,27.1,26.78,26.85,212500,3.16941692697819,3.18115550818922,3.14359204831392,3.15180905516164,1810269.87997767,0.0,1.0
2004-08-19,26.65,27.24,26.35,27.15,363900,3.12833189273958,3.19758952188466,3.09311614910649,3.18702479879473,3100033.92623,0.0,1.0
2004-08-20,26.68,26.7,26.56,26.65,197700,3.13185346710289,3.1342011833451,3.11776716964966,3.12833189273958,1684189.9071604,0.0,1.0
2004-08-23,26.52,26.7,26.41,26.7,279000,3.11307173716524,3.1342011833451,3.10015929783311,3.1342011833451,2376777.86594715,0.0,1.0
2004-08-24,26.35,26.7,26.15,26.55,297600,3.09311614910649,3.1342011833451,3.06963898668443,3.11659331152855,2535229.72367696,0.0,1.0
2004-08-25,26.22,26.5,26.17,26.4,310600,3.07785599353215,3.11072402092304,3.07198670292664,3.09898543971201,2645975.64574619,0.0,1.0
2004-08-26,23.85,24.32,23.54,24.0,2682600,2.79965161883073,2.85482295052258,2.76326201707654,2.81725949064728,22852846.9648381,0.0,1.0
2004-08-27,24.37,24.73,23.93,23.93,376900,2.86069224112809,2.9029511334878,2.80904248379956,2.80904248379956,3210779.84829922,0.0,1.0
2004-08-30,24.25,24.5,24.05,24.5,261600,2.84660594367485,2.87595239670243,2.82312878125279,2.87595239670243,2228548.70871604,0.0,1.0
2004-08-31,24.42,24.46,24.25,24.4,298200,2.86656153173361,2.87125696421802,2.84660594367485,2.8642138154914,2540341.07392631,0.0,1.0
2004-09-01,24.05,24.6,24.0,24.42,401400,2.82312878125279,2.88769097791346,2.81725949064728,2.86656153173361,3419493.31681429,0.0,1.0
2004-09-02,24.77,24.87,24.0,24.15,233700,2.90764656597221,2.91938514718324,2.81725949064728,2.83486736246382,1990870.92212133,0.0,1.0
2004-09-03,25.09,25.09,24.61,24.77,222700,2.94521002584751,2.94521002584751,2.88886483603456,2.90764656597221,1897162.8342166,0.0,1.0
2004-09-07,25.46,25.52,25.0,25.09,218100,2.98864277632832,2.99568592505494,2.93464530275758,2.94521002584751,1857975.81563826,0.0,1.0
2004-09-08,25.02,25.44,25.0,25.4,140100,2.93699301899979,2.98629506008612,2.93464530275758,2.9815996276017,1193500.28322292,0.0,1.0
2004-09-09,25.61,25.66,25.12,25.12,226200,3.00625064814487,3.01211993875038,2.94873160021082,2.94873160021082,1926979.04400446,0.0,1.0
2004-09-10,25.66,25.66,25.28,25.55,136600,3.01211993875038,3.01211993875038,2.96751333014847,2.99920749941825,1163684.07343506,0.0,1.0
2004-09-13,25.5,25.86,25.41,25.66,164700,2.99333820881273,3.03559710117244,2.98277348572281,3.01211993875038,1403065.64344622,0.0,1.0
2004-09-14,23.36,23.43,21.62,23.0,3534600,2.74213257089668,2.75034957774441,2.53788125782476,2.69987367853698,30110964.3189133,0.0,1.0
2004-09-15,23.2,23.35,22.82,23.35,598500,2.72335084095904,2.74095871277558,2.67874423235712,2.74095871277558,5098571.87372534,0.0,1.0
2004-09-16,23.38,23.65,23.05,23.05,328300,2.74448028713889,2.77617445640867,2.70574296914249,2.70574296914249,2796760.47810197,0.0,1.0
2004-09-17,23.89,23.92,23.38,23.6,350400,2.80434705131515,2.80786862567845,2.74448028713889,2.77030516580316,2985028.54561964,0.0,1.0
2004-09-20,23.72,23.99,23.67,23.89,213700,2.78439146325639,2.81608563252618,2.77852217265088,2.80434705131515,1820492.58047637,0.0,1.0
2004-09-21,24.44,24.46,23.77,23.77,459000,2.86890924797581,2.87125696421802,2.79026075386191,2.79026075386191,3910182.94075177,0.0,1.0
2004-09-22,23.77,24.39,23.56,24.39,414900,2.79026075386191,2.8630399573703,2.76560973331875,2.8630399573703,3534498.69742463,0.0,1.0
2004-09-23,23.68,24.03,23.56,23.81,194400,2.77969603077198,2.82078106501059,2.76560973331875,2.79495618634632,1656077.48078898,0.0,1.0
2004-09-24,23.66,23.8,23.2,23.64,260800,2.77734831452978,2.79378232822522,2.72335084095904,2.77500059828757,2221733.57505024,0.0,1.0
2004-09-27,23.54,23.75,23.4,23.67,261600,2.76326201707654,2.7879130376197,2.7468280033811,2.77852217265088,2228548.70871604,0.0,1.0
2004-09-28,23.54,23.86,23.43,23.6,202000,2.76326201707654,2.80082547695184,2.75034957774441,2.77030516580316,1720821.25061407,0.0,1.0
2004-09-29,24.03,24.25,23.75,23.75,258000,2.82078106501059,2.84660594367485,2.7879130376197,2.7879130376197,2197880.60721995,0.0,1.0
2004-09-30,24.35,24.5,24.02,24.07,215700,2.85834452488589,2.87595239670243,2.81960720688949,2.825476497495,1837530.41464086,0.0,1.0
2004-10-01,24.95,24.95,24.21,24.58,257500,2.92877601215207,2.92877601215207,2.84191051119044,2.88534326167125,2193621.14867882,0.0,1.0
2004-10-04,24.99,25.36,24.6,24.95,389400,2.93347144463648,2.97690419511729,2.88769097791346,2.92877601215207,3317266.31182731,0.0,1.0
2004-10-05,24.75,25.01,24.57,24.99,378100,2.90529884973001,2.93581916087869,2.88416940355015,2.93347144463648,3221002.54879791,0.0,1.0
2004-10-06,25.0,25.0,24.8,24.8,327300,2.93464530275758,2.93464530275758,2.91116814033552,2.91116814033552,2788241.56101973,0.0,1.0
2004-10-07,24.94,25.18,24.86,25.11,395700,2.92760215403096,2.95577474893744,2.91821128906214,2.94755774208972,3370935.48944548,0.0,1.0
2004-10-08,25.0,25.22,24.9,25.0,615300,2.93464530275758,2.96047018142185,2.92290672154655,2.93464530275758,5241689.68070711,0.0,1.0
2004-10-11,24.7,25.02,24.4,25.0,482800,2.89942955912449,2.93699301899979,2.8642138154914,2.93464530275758,4112933.16730927,0.0,1.0
2004-10-12,24.6,24.79,24.48,24.7,306700,2.88769097791346,2.90999428221442,2.87360468046022,2.89942955912449,2612751.86912542,0.0,1.0
2004-10-13,24.45,24.74,24.35,24.66,267100,2.87008310609692,2.9041249916089,2.85834452488589,2.89473412664008,2275402.7526684,0.0,1.0
2004-10-14,24.77,25.75,24.77,24.95,533400,2.90764656597221,3.02268466184031,2.90764656597221,2.92877601215207,4543990.37167101,0.0,1.0
2004-10-15,24.99,25.53,24.82,24.82,447900,2.93347144463648,2.99685978317604,2.91351585657773,2.91351585657773,3815622.96113881,0.0,1.0
2004-10-18,26.29,26.6,24.77,24.9,667900,3.08607300037987,3.12246260213407,2.90764656597221,2.92290672154655,5689784.71923335,0.0,1.0
2004-10-19,26.25,26.79,26.19,26.19,370500,3.08137756789546,3.14476590643502,3.07433441916884,3.07433441916884,3156258.77897283,0.0,1.0
2004-10-20,25.98,26.36,25.93,26.25,268200,3.04968339862568,3.09429000722759,3.04381410802016,3.08137756789546,2284773.56145887,0.0,1.0
2004-10-21,26.53,26.67,25.8,26.0,218700,3.11424559528635,3.13067960898179,3.02855395244582,3.05203111486789,1863087.1658876,0.0,1.0
2004-10-22,26.29,26.7,26.18,26.5,199200,3.08607300037987,3.1342011833451,3.07316056104774,3.11072402092304,1696968.28278377,0.0,1.0
2004-10-25,26.35,26.65,26.18,26.29,177100,3.09311614910649,3.12833189273958,3.07316056104774,3.08607300037987,1508700.2152661,0.0,1.0
2004-10-26,26.93,26.95,26.25,26.35,110200,3.16119992013047,3.16354763637267,3.08137756789546,3.09311614910649,938784.662463713,0.0,1.0
2004-10-27,26.85,26.99,26.43,26.78,184500,3.17059078509929,3.1871227296026,3.12099495158936,3.16232481284764,1562429.6340232,0.16,1.0
2004-10-28,26.85,27.22,26.75,26.85,191800,3.17059078509929,3.21428235271518,3.15878225331121,3.17059078509929,1624249.34312005,0.0,1.0
2004-10-29,26.54,26.93,26.5,26.75,154000,3.13398433655625,3.18003761052976,3.12926092384101,3.15878225331121,1304141.80834456,0.0,1.0
2004-11-01,26.82,26.82,26.3,26.44,177400,3.16704822556287,3.16704822556287,3.10564386026486,3.12217580476817,1502303.61558653,0.0,1.0
2004-11-02,27.25,27.4,26.6,26.87,174700,3.21782491225161,3.23553770993373,3.14106945562909,3.17295249145691,1479438.79167399,0.0,1.0
2004-11-03,26.98,27.5,26.88,27.4,121600,3.1859418764238,3.24734624172181,3.17413334463572,3.23553770993373,1029763.92139415,0.0,1.0
2004-11-04,27.25,27.4,26.44,26.78,358300,3.21782491225161,3.23553770993373,3.12217580476817,3.16232481284764,3034246.81772634,0.0,1.0
2004-11-05,27.27,27.85,27.11,27.3,381400,3.22018661860922,3.28867610298009,3.2012929677483,3.22372917814565,3229868.08897803,0.0,1.0
2004-11-08,26.8,27.2,26.56,27.12,305100,3.16468651920525,3.21192064635757,3.13634604291386,3.20247382092711,2583725.10211641,0.0,1.0
2004-11-09,27.43,27.43,26.74,26.95,217500,3.23908026947015,3.23908026947015,3.1576014001324,3.18239931688737,1841888.59295417,0.0,1.0
2004-11-10,28.91,29.28,28.55,28.8,1006300,3.41384653993373,3.45753810754962,3.37133582549664,3.40085715496684,8521804.55673463,0.0,1.0
2004-11-11,29.33,29.42,29.04,29.06,328200,3.46344237344366,3.47407005205293,3.42919763125823,3.43155933761584,2779346.37336809,0.0,1.0
2004-11-12,30.0,30.15,29.23,29.23,482100,3.54255953642379,3.56027233410591,3.45163384165558,3.45163384165558,4082641.33638256,0.0,1.0
2004-11-15,30.0,30.2,29.93,30.0,446700,3.54255953642379,3.56617659999995,3.53429356417213,3.54255953642379,3782858.08952933,0.0,1.0
2004-11-16,30.01,30.03,29.85,30.0,611800,3.5437403896026,3.54610209596021,3.52484673874167,3.54255953642379,5180999.72951431,0.0,1.0
2004-11-17,30.16,30.29,30.0,30.02,281700,3.56145318728472,3.57680427860922,3.54255953642379,3.54492124278141,2385563.29487444,0.0,1.0
2004-11-18,30.45,30.68,30.06,30.06,268800,3.59569792947015,3.62285755258273,3.54964465549664,3.54964465549664,2276320.24729233,0.0,1.0
2004-11-19,30.01,30.41,30.01,30.4,253500,3.5437403896026,3.59097451675491,3.5437403896026,3.58979366357611,2146752.91178797,0.0,1.0
2004-11-22,30.18,30.37,30.01,30.02,254800,3.56381489364233,3.58625110403968,3.5437403896026,3.54492124278141,2157761.90107919,0.0,1.0
2004-11-23,30.2,30.25,29.95,30.23,119400,3.56617659999995,3.57208086589399,3.53665527052975,3.56971915953637,1011133.32413208,0.0,1.0
2004-11-24,30.2,30.35,30.04,30.22,213100,3.56617659999995,3.58388939768207,3.54728294913902,3.56853830635756,1804627.39843004,0.0,1.0
2004-11-26,30.05,30.25,30.02,30.25,66100,3.54846380231783,3.57208086589399,3.54492124278141,3.57208086589399,559764.76319205,0.0,1.0
2004-11-29,30.85,30.99,29.89,30.1,149500,3.64293205662246,3.65946400112577,3.5295701514569,3.55436806821187,1266033.76849034,0.0,1.0
2004-11-30,30.05,30.85,29.95,30.85,261000,3.54846380231783,3.64293205662246,3.53665527052975,3.64293205662246,2210266.31154501,0.0,1.0
2004-12-01,30.19,30.38,30.0,30.06,337300,3.56499574682114,3.58743195721849,3.54255953642379,3.54964465549664,2856409.29840663,0.0,1.0
2004-12-02,30.17,30.42,30.0,30.14,185800,3.56263404046352,3.59215536993372,3.54255953642379,3.5590914809271,1573438.62331442,0.0,1.0
2004-12-03,29.94,30.32,29.9,30.17,134800,3.53547441735094,3.58034683814564,3.53075100463571,3.56263404046352,1141547.50496654,0.0,1.0
2004-12-06,29.84,30.04,29.66,29.84,124000,3.52366588556286,3.54728294913902,3.50241052834432,3.52366588556286,1050088.2093164,0.0,1.0
2004-12-07,29.4,29.88,29.4,29.8,198000,3.47170834569531,3.52838929827809,3.47170834569531,3.51894247284763,1676753.75358587,0.0,1.0
2004-12-08,29.38,29.8,29.1,29.55,239700,3.4693466393377,3.51894247284763,3.43628275033108,3.48942114337743,2029888.25623501,0.0,1.0
2004-12-09,29.45,29.5,29.09,29.37,166000,3.47761261158935,3.48351687748339,3.43510189715227,3.46816578615889,1405763.24795583,0.0,1.0
2004-12-10,29.5,29.69,29.34,29.45,120100,3.48351687748339,3.50595308788074,3.46462322662247,3.47761261158935,1017061.24144274,0.0,1.0
2004-12-13,29.4,29.62,29.35,29.6,164100,3.47170834569531,3.49768711562909,3.46580407980127,3.49532540927147,1389673.18668405,0.0,1.0
2004-12-14,29.4,29.65,29.31,29.41,183000,3.47170834569531,3.50122967516551,3.46108066708604,3.47288919887412,1549726.95407179,0.0,1.0
2004-12-15,29.46,29.65,29.38,29.45,219600,3.47879346476816,3.50122967516551,3.4693466393377,3.47761261158935,1859672.34488614,0.0,1.0
2004-12-16,29.39,29.51,29.3,29.4,230200,3.47052749251651,3.4846977306622,3.45989981390723,3.47170834569531,1949437.94987609,0.0,1.0
2004-12-17,29.56,29.85,29.49,29.59,177600,3.49060199655624,3.52484673874167,3.48233602430459,3.49414455609266,1503997.30624672,0.0,1.0
2004-12-20,29.25,30.12,29.2,29.63,193500,3.45399554801319,3.55672977456948,3.44809128211915,3.4988679688079,1638645.71373165,0.0,1.0
2004-12-21,28.93,29.25,28.36,29.25,443500,3.41620824629134,3.45399554801319,3.34889961509929,3.45399554801319,3755759.03896633,0.0,1.0
2004-12-22,29.65,29.78,28.76,28.93,220600,3.50122967516551,3.51658076649002,3.39613374225161,3.41620824629134,1868140.79818708,0.0,1.0
2004-12-23,29.55,29.97,29.5,29.66,61500,3.48942114337743,3.53901697688737,3.48351687748339,3.50241052834432,520809.878007732,0.0,1.0
2004-12-27,29.07,29.65,29.07,29.6,48000,3.43274019079465,3.50122967516551,3.43274019079465,3.49532540927147,406485.758445059,0.0,1.0
2004-12-28,29.59,29.6,28.97,28.97,69100,3.49414455609266,3.49532540927147,3.42093165900657,3.42093165900657,585170.123094867,0.0,1.0
2004-12-29,29.56,29.71,29.3,29.49,50800,3.49060199655624,3.50831479423836,3.45989981390723,3.48233602430459,430197.427687687,0.0,1.0
2004-12-30,30.2,30.35,29.81,29.81,120300,3.56617659999995,3.58388939768207,3.52012332602644,3.52012332602644,1018754.93210293,0.0,1.0
2004-12-31,29.94,30.44,29.93,30.25,96600,3.53547441735094,3.59451707629134,3.53429356417213,3.57208086589399,818052.588870681,0.0,1.0
2005-01-03,29.32,30.28,29.16,29.94,176500,3.46226152026485,3.57562342543041,3.44336786940392,3.53547441735094,1494682.00761568,0.0,1.0
2005-01-04,28.66,29.5,28.59,29.4,163500,3.38432521046353,3.48351687748339,3.37605923821187,3.47170834569531,1384592.11470348,0.0,1.0
2005-01-05,27.72,28.6,27.6,28.6,312600,3.27332501165558,3.37724009139068,3.25915477350989,3.37724009139068,2647238.50187345,0.0,1.0
2005-01-06,28.09,28.12,27.66,27.76,256200,3.31701657927147,3.3205591388079,3.26623989258273,3.27804842437081,2169617.7357005,0.0,1.0
2005-01-07,28.0,28.11,27.5,28.1,165000,3.3063889006622,3.31937828562909,3.24734624172181,3.31819743245028,1397294.79465489,0.0,1.0
2005-01-10,27.66,28.0,27.5,27.9,185700,3.26623989258273,3.3063889006622,3.24734624172181,3.29458036887412,1572591.77798432,0.0,1.0
2005-01-11,26.9,27.71,26.9,27.65,231300,3.17649505099333,3.27214415847677,3.17649505099333,3.26505903940393,1958753.24850713,0.0,1.0
2005-01-12,26.64,26.9,26.45,26.9,449400,3.14579286834433,3.17649505099333,3.12335665794697,3.17649505099333,3805722.91344186,0.0,1.0
2005-01-13,26.62,26.89,26.45,26.66,396400,3.14343116198671,3.17531419781452,3.12335665794697,3.14815457470194,3356894.88849211,0.0,1.0
2005-01-14,26.55,26.87,26.42,26.64,273700,3.13516518973505,3.17295249145691,3.11981409841055,3.14579286834433,2317815.66846693,0.0,1.0
2005-01-18,26.51,26.88,26.3,26.47,350500,3.13044177701982,3.17413334463572,3.10564386026486,3.12571836430459,2968192.88197903,0.0,1.0
2005-01-19,26.51,26.74,26.4,26.5,237300,3.13044177701982,3.1576014001324,3.11745239205293,3.12926092384101,2009563.96831276,0.0,1.0
2005-01-20,27.02,27.37,26.4,26.43,367300,3.19066528913903,3.2319951503973,3.11745239205293,3.12099495158936,3110462.89743479,0.0,1.0
2005-01-21,27.24,27.96,27.23,27.62,368100,3.2166440590728,3.30166548794697,3.21546320589399,3.2615164798675,3117237.66007555,0.0,1.0
2005-01-24,26.95,27.67,26.71,27.24,264300,3.18239931688737,3.26742074576154,3.15405884059598,3.2166440590728,2238212.20743811,0.0,1.0
2005-01-25,27.03,27.4,26.92,26.96,333600,3.19184614231783,3.23553770993373,3.17885675735095,3.18358017006618,2825076.02119316,0.0,1.0
2005-01-26,27.09,27.32,27.04,27.06,289600,3.19893126139068,3.22609088450326,3.19302699549664,3.19538870185426,2452464.07595186,0.0,1.0
2005-01-27,26.87,27.07,26.82,26.94,157000,3.19184614231783,3.21560383597111,3.18590671890452,3.20016133509648,1321677.11471725,0.16,1.0
2005-01-28,26.84,27.1,26.74,26.9,76900,3.18828248826984,3.2191674900191,3.1764036414432,3.19540979636583,647369.236444306,0.0,1.0
2005-01-31,27.11,27.28,26.82,26.93,216100,3.22035537470177,3.24054941430705,3.18590671890452,3.19897345041382,1819200.15598978,0.0,1.0
2005-02-01,27.88,28.05,27.1,27.16,368100,3.31182249526689,3.33201653487217,3.2191674900191,3.22629479811509,3098785.64284979,0.0,1.0
2005-02-02,27.99,28.03,27.8,27.92,205900,3.32488922677619,3.32964076550684,3.30231941780558,3.31657403399754,1733333.23516102,0.0,1.0
2005-02-03,28.0,28.0,27.6,28.0,106900,3.32607711145885,3.32607711145885,3.2785617241523,3.32607711145885,899919.003587729,0.0,1.0
2005-02-04,28.07,28.1,27.85,28.0,162300,3.3343923042375,3.33795595828549,3.30825884121889,3.32607711145885,1366294.24024591,0.0,1.0
2005-02-07,28.2,28.6,27.94,28.17,126600,3.34983480511213,3.39735019241869,3.31894980336287,3.34627115106414,1065760.01734524,0.0,1.0
2005-02-08,27.95,28.23,27.7,28.16,111700,3.32013768804553,3.35339845916012,3.29044057097894,3.34508326638147,940326.966330677,0.0,1.0
2005-02-09,27.48,28.11,27.42,28.05,119400,3.26430710796033,3.33914384296816,3.25717979986435,3.33201653487217,1005148.07323082,0.0,1.0
2005-02-10,27.11,27.54,27.07,27.48,124300,3.22035537470177,3.27143441605631,3.21560383597111,3.26430710796033,1046397.86853091,0.0,1.0
2005-02-11,27.37,27.4,26.75,27.0,146200,3.25124037645103,3.25480403049902,3.17759152612587,3.20728864319246,1230759.19854561,0.0,1.0
2005-02-14,27.4,27.48,27.15,27.3,68400,3.25480403049902,3.26430710796033,3.22510691343242,3.24292518367238,575813.469087003,0.0,1.0
2005-02-15,27.17,27.54,26.98,27.35,71800,3.22748268279775,3.27143441605631,3.20491287382714,3.2488646070857,604435.776029924,0.0,1.0
2005-02-16,27.67,27.67,27.06,27.15,77800,3.28687691693094,3.28687691693094,3.21441595128845,3.22510691343242,654945.72945861,0.0,1.0
2005-02-17,27.0,27.71,26.84,27.71,147600,3.20728864319246,3.2916284556616,3.18828248826984,3.2916284556616,1242544.85434564,0.0,1.0
2005-02-18,26.89,27.13,26.8,27.05,108900,3.19422191168316,3.2227311440671,3.18353094953919,3.21322806660578,916755.654730624,0.0,1.0
2005-02-22,26.55,26.96,26.45,26.79,166900,3.15383383247259,3.20253710446181,3.14195498564595,3.18234306485652,1405018.53787457,0.0,1.0
2005-02-23,26.58,26.85,26.34,26.38,146400,3.15739748652058,3.18947037295251,3.12888825413665,3.1336397928673,1232442.8636599,0.0,1.0
2005-02-24,26.6,26.71,26.05,26.53,99000,3.15977325588591,3.17283998739521,3.0944395983394,3.15145806310726,833414.231573294,0.0,1.0
2005-02-25,26.67,26.73,26.3,26.55,127800,3.16808844866456,3.17521575676054,3.12413671540599,3.15383383247259,1075862.00803098,0.0,1.0
2005-02-28,26.28,26.9,26.18,26.68,282300,3.12176094604067,3.19540979636583,3.10988209921403,3.16927633334722,2376493.3088196,0.0,1.0
2005-03-01,27.05,27.09,26.3,26.33,211300,3.21322806660578,3.21797960533644,3.12413671540599,3.12770036945399,1778792.19324684,0.0,1.0
2005-03-02,27.16,27.29,26.85,27.0,155400,3.22629479811509,3.24173729898972,3.18947037295251,3.20728864319246,1308207.79380293,0.0,1.0
2005-03-03,28.0,28.0,27.09,27.17,312900,3.32607711145885,3.32607711145885,3.21797960533644,3.22748268279775,2634094.0713059,0.0,1.0
2005-03-04,28.0,28.21,27.79,28.0,329500,3.32607711145885,3.35102268979479,3.30113153312291,3.32607711145885,2773838.27579192,0.0,1.0
2005-03-07,28.26,28.45,27.8,28.0,147600,3.35696211320811,3.37953192217873,3.30231941780558,3.32607711145885,1242544.85434564,0.0,1.0
2005-03-08,28.51,28.71,28.23,28.26,249600,3.38665923027471,3.41041692392799,3.35339845916012,3.35696211320811,2101214.06263327,0.0,1.0
2005-03-09,28.06,28.59,27.85,28.5,484000,3.33320441955484,3.39616230773602,3.30825884121889,3.38547134559205,4074469.57658054,0.0,1.0
2005-03-10,28.01,28.51,28.0,28.07,126400,3.32726499614152,3.38665923027471,3.32607711145885,3.3343923042375,1064076.35223095,0.0,1.0
2005-03-11,28.07,28.35,27.9,28.0,213600,3.3343923042375,3.36765307535209,3.31419826463221,3.32607711145885,1798154.34206117,0.0,1.0
2005-03-14,28.64,28.74,28.12,28.12,224200,3.40210173114934,3.41398057797598,3.34033172765082,3.34033172765082,1887388.59311851,0.0,1.0
2005-03-15,28.7,28.96,28.66,28.66,147000,3.40922903924532,3.44011404099458,3.40447750051467,3.40447750051467,1237493.85900277,0.0,1.0
2005-03-16,28.9,28.97,28.44,28.71,201700,3.4329867328986,3.44130192567725,3.37834403749606,3.41041692392799,1697976.26776094,0.0,1.0
2005-03-17,28.72,28.86,28.56,28.85,114700,3.41160480861065,3.42823519416795,3.39259865368803,3.42704730948528,965581.943045018,0.0,1.0
2005-03-18,28.39,28.85,28.15,28.8,322900,3.37240461408274,3.42704730948528,3.34389538169881,3.42110788607196,2718277.32702037,0.0,1.0
2005-03-21,28.64,28.8,28.28,28.45,152800,3.40210173114934,3.42110788607196,3.35933788257344,3.37953192217873,1286320.14731716,0.0,1.0
2005-03-22,28.82,29.08,28.5,28.7,124300,3.42348365543729,3.45436865718655,3.38547134559205,3.40922903924532,1046397.86853091,0.0,1.0
2005-03-23,28.6,28.77,28.49,28.77,176700,3.39735019241869,3.41754423202397,3.38428346090938,3.41754423202397,1487518.12847476,0.0,1.0
2005-03-24,28.66,29.0,28.61,28.61,115200,3.40447750051467,3.44486557972524,3.39853807710135,3.39853807710135,969791.105830741,0.0,1.0
2005-03-28,28.31,28.89,28.25,28.66,171600,3.36290153662143,3.43179884821594,3.35577422852545,3.40447750051467,1444584.66806038,0.0,1.0
2005-03-29,28.51,28.7,28.32,28.32,167100,3.38665923027471,3.40922903924532,3.3640894213041,3.3640894213041,1406702.20298886,0.0,1.0
2005-03-30,29.15,29.15,28.61,28.61,136200,3.4626838499652,3.4626838499652,3.39853807710135,3.39853807710135,1146575.94283114,0.0,1.0
2005-03-31,28.87,29.13,28.71,29.1,114900,3.42942307885061,3.46030808059987,3.41041692392799,3.45674442655188,967265.608159308,0.0,1.0
2005-04-01,28.48,29.18,28.44,28.86,192000,3.38309557622672,3.46624750401319,3.37834403749606,3.42823519416795,1616318.5097179,0.0,1.0
2005-04-04,28.6,28.7,27.94,28.5,110400,3.39735019241869,3.40922903924532,3.31894980336287,3.38547134559205,929383.143087793,0.0,1.0
2005-04-05,28.76,28.88,28.55,28.55,134500,3.41635634734131,3.43061096353327,3.39141076900537,3.39141076900537,1132264.78935968,0.0,1.0
2005-04-06,28.65,29.11,28.65,28.81,104100,3.403289615832,3.45793231123454,3.403289615832,3.42229577075463,876347.691987677,0.0,1.0
2005-04-07,28.91,29.1,28.19,28.65,190600,3.43417461758127,3.45674442655188,3.34864692042947,3.403289615832,1604532.85391787,0.0,1.0
2005-04-08,29.01,29.22,28.85,28.92,173700,3.4460534644079,3.47099904274385,3.42704730948528,3.43536250226393,1462263.15176042,0.0,1.0
2005-04-11,29.37,29.4,29.04,29.21,252000,3.4888173129838,3.49238096703179,3.4496171184559,3.46981115806118,2121418.04400475,0.0,1.0
2005-04-12,30.0,30.04,28.9,29.37,211800,3.56365404799163,3.56840558672228,3.4329867328986,3.4888173129838,1783001.35603256,0.0,1.0
2005-04-13,29.05,29.95,28.9,29.95,254200,3.45080500313856,3.55771462457831,3.4329867328986,3.55771462457831,2139938.36026193,0.0,1.0
2005-04-14,29.5,29.6,29.03,29.11,274600,3.50425981385843,3.51613866068507,3.44842923377323,3.45793231123454,2311672.20191946,0.0,1.0
2005-04-15,28.98,30.8,28.63,30.8,476800,3.44248981035991,3.65868482260474,3.40091384646668,3.65868482260474,4013857.63246613,0.0,1.0
2005-04-18,28.17,29.35,28.0,28.99,553500,3.34627115106414,3.48644154361848,3.32607711145885,3.44367769504258,4659543.20379614,0.0,1.0
2005-04-19,30.85,31.04,28.25,28.25,923100,3.66462424601806,3.68719405498867,3.35577422852545,3.35577422852545,7770956.3350031,0.0,1.0
2005-04-20,30.19,31.45,30.07,30.92,555600,3.58622385696224,3.73589732697789,3.57196924077028,3.6729394387967,4677221.68749618,0.0,1.0
2005-04-21,31.0,31.45,30.43,30.44,356700,3.68244251625802,3.73589732697789,3.61473308934617,3.61592097402884,3002816.73133529,0.0,1.0
2005-04-22,29.34,31.09,29.17,31.02,433000,3.48525365893581,3.69313347840199,3.46505961933053,3.68481828562334,3645134.97243673,0.0,1.0
2005-04-25,29.76,30.07,29.58,29.59,236700,3.5351448156077,3.57196924077028,3.51376289131974,3.51495077600241,1992617.6627616,0.0,1.0
2005-04-26,28.42,29.7,28.41,29.7,358900,3.37596826813074,3.52801750751171,3.37478038344807,3.52801750751171,3021337.04759247,0.0,1.0
2005-04-27,28.95,29.14,28.34,28.36,360300,3.45793231123454,3.48062685835491,3.38507087047969,3.38745977017657,3016451.4690214,0.16,1.0
2005-04-28,28.29,28.95,28.28,28.95,161800,3.37909862123749,3.45793231123454,3.37790417138905,3.45793231123454,1354598.52258579,0.0,1.0
2005-04-29,28.5,28.7,27.98,28.49,207100,3.40418206805473,3.42807106502354,3.34207067593584,3.40298761820629,1733852.62068924,0.0,1.0
2005-05-02,28.7,28.83,28.55,28.55,99100,3.42807106502354,3.44359891305326,3.41015431729693,3.41015431729693,829670.664945935,0.0,1.0
2005-05-03,28.5,29.0,28.5,28.7,170700,3.40418206805473,3.46390456047674,3.40418206805473,3.42807106502354,1429109.81338316,0.0,1.0
2005-05-04,29.28,29.33,28.5,28.5,141600,3.49734915623307,3.50332140547527,3.40418206805473,3.40418206805473,1185483.00864122,0.0,1.0
2005-05-05,28.62,29.32,28.5,29.18,111900,3.41851546623601,3.50212695562683,3.40418206805473,3.48540465774867,936832.97081181,0.0,1.0
2005-05-06,28.54,28.92,28.45,28.72,128500,3.40895986744849,3.45434896168922,3.39820981881253,3.43045996472042,1075809.08623161,0.0,1.0
2005-05-09,28.51,28.7,28.19,28.5,298800,3.40537651790317,3.42807106502354,3.36715412275308,3.40418206805473,2501570.07755647,0.0,1.0
2005-05-10,28.28,28.73,28.27,28.51,102100,3.37790417138905,3.43165441456886,3.37670972154061,3.40537651790317,854786.830383249,0.0,1.0
2005-05-11,28.76,29.0,28.11,28.33,135300,3.43523776411418,3.46390456047674,3.35759852396556,3.38387642063125,1132739.06122286,0.0,1.0
2005-05-12,28.19,29.15,28.13,28.78,107800,3.36715412275308,3.48182130820335,3.35998742366244,3.43762666381106,902507.544714147,0.0,1.0
2005-05-13,28.95,29.32,28.06,28.25,401400,3.45793231123454,3.50212695562683,3.35162627472336,3.37432082184373,3360542.9355126,0.0,1.0
2005-05-16,28.95,29.34,28.75,28.9,144100,3.45793231123454,3.50451585532371,3.43404331426574,3.45196006199234,1206413.14650565,0.0,1.0
2005-05-17,29.5,29.5,28.76,28.8,180300,3.52362705289876,3.52362705289876,3.43523776411418,3.44001556350794,1509481.54278256,0.0,1.0
2005-05-18,30.48,30.66,29.65,29.65,266200,3.6406831380459,3.66218323531783,3.54154380062536,3.54154380062536,2228641.07980432,0.0,1.0
2005-05-19,30.46,30.59,30.15,30.23,178800,3.63829423834902,3.65382208637874,3.60126629304737,3.6108218918349,1496923.46006391,0.0,1.0
2005-05-20,30.66,30.77,30.18,30.5,166500,3.66218323531783,3.67532218365067,3.60484964259269,3.64307203774278,1393947.18177092,0.0,1.0
2005-05-23,31.08,31.45,30.7,30.7,182400,3.71235012895232,3.75654477334461,3.66696103471159,3.66696103471159,1527062.85858868,0.0,1.0
2005-05-24,30.86,31.03,30.75,31.03,155800,3.68607223228663,3.70637787971012,3.67293328395379,3.70637787971012,1304366.19171117,0.0,1.0
2005-05-25,30.2,30.8,29.79,30.8,122500,3.60723854228957,3.67890553319599,3.55826609850352,3.67890553319599,1025576.75535699,0.0,1.0
2005-05-26,30.92,30.96,30.22,30.22,138000,3.69323893137727,3.69801673077103,3.60962744198646,3.60962744198646,1155343.61011644,0.0,1.0
2005-05-27,30.9,31.15,30.51,30.97,93600,3.69085003168039,3.7207112778914,3.64426648759122,3.69921118061947,783624.361644194,0.0,1.0
2005-05-31,31.36,31.54,30.6,30.84,130600,3.74579472470864,3.76729482198057,3.65501653622719,3.68368333258975,1093390.40203773,0.0,1.0
2005-06-01,31.46,31.91,31.3,31.3,136600,3.75773922319305,3.81148946637286,3.738628025618,3.738628025618,1143622.73291236,0.0,1.0
2005-06-02,31.57,31.75,31.11,31.33,126600,3.77087817152589,3.79237826879781,3.71593347849764,3.74221137516332,1059902.18145465,0.0,1.0
2005-06-03,31.85,31.9,31.36,31.56,127600,3.80432276728222,3.81029501652442,3.74579472470864,3.76968372167745,1068274.23660042,0.0,1.0
2005-06-06,31.84,31.95,31.7,31.85,116400,3.80312831743378,3.81626726576662,3.78640601955561,3.80432276728222,974507.218967778,0.0,1.0
2005-06-07,32.14,32.45,31.89,31.95,145200,3.83896181288698,3.87598975818863,3.80910056667598,3.81626726576662,1215622.40716599,0.0,1.0
2005-06-08,31.85,32.19,31.8,32.14,123000,3.80432276728222,3.84493406212919,3.79835051804002,3.83896181288698,1029762.78292987,0.0,1.0
2005-06-09,31.7,32.01,31.7,31.8,208800,3.78640601955561,3.82343396485726,3.78640601955561,3.79835051804002,1748085.11443705,0.0,1.0
2005-06-10,31.93,32.06,31.55,31.6,118900,3.81387836606974,3.82940621409946,3.76848927182901,3.77446152107121,995437.356832207,0.0,1.0
2005-06-13,32.01,32.21,31.7,31.81,90300,3.82343396485726,3.84732296182607,3.78640601955561,3.79954496788846,755996.579663149,0.0,1.0
2005-06-14,32.3,32.3,31.8,31.96,102900,3.85807301046203,3.85807301046203,3.79835051804002,3.81746171561506,861484.474499866,0.0,1.0
2005-06-15,32.3,32.5,31.98,32.5,157000,3.85807301046203,3.88196200743083,3.81985061531194,3.88196200743083,1314412.65788609,0.0,1.0
2005-06-16,32.69,32.74,32.14,32.25,107700,3.9046565545512,3.9106288037934,3.83896181288698,3.85210076121983,901670.339199569,0.0,1.0
2005-06-17,32.41,32.8,32.41,32.75,289300,3.87121195879487,3.91779550288404,3.87121195879487,3.91182325364184,2422035.55367164,0.0,1.0
2005-06-20,32.0,32.7,31.9,32.32,243700,3.82223951500882,3.90585100439964,3.81029501652442,3.86046191015891,2040269.83902447,0.0,1.0
2005-06-21,32.16,32.2,31.92,32.1,290100,3.84135071258386,3.84612851197763,3.8126839162213,3.83418401349322,2428733.19778826,0.0,1.0
2005-06-22,31.74,32.25,31.67,32.25,267100,3.79118381894937,3.85210076121983,3.78282267001029,3.85210076121983,2236175.92943552,0.0,1.0
2005-06-23,32.07,32.07,31.65,31.88,199300,3.8306006639479,3.8306006639479,3.78043377031341,3.80790611682754,1668550.59055222,0.0,1.0
2005-06-24,27.29,29.47,26.82,29.0,1407700,3.25965363639346,3.52004370335344,3.20351449351677,3.46390456047674,11785342.0287023,0.0,1.0
2005-06-27,26.42,27.15,26.14,27.15,616200,3.15573649957916,3.2429313385153,3.12229190382283,3.2429313385153,5158860.38082427,0.0,1.0
2005-06-28,26.16,26.74,26.1,26.5,277300,3.12468080351971,3.19395889472925,3.11751410442907,3.16529209836668,2321570.89192238,0.0,1.0
2005-06-29,26.62,26.64,26.24,26.25,376300,3.17962549654796,3.18201439624484,3.13423640230723,3.13543085215567,3150404.35135374,0.0,1.0
2005-06-30,26.71,26.88,26.58,26.74,189100,3.19037554518393,3.21068119260741,3.1748476971542,3.19395889472925,1583155.62806535,0.0,1.0
2005-07-01,27.03,27.11,26.72,26.73,246000,3.22859794033401,3.23815353912154,3.19156999503237,3.19276444488081,2059525.56585974,0.0,1.0
2005-07-05,27.0,27.05,26.66,26.83,216300,3.22501459078869,3.23098684003089,3.18440329594172,3.20470894336521,1810875.52803033,0.0,1.0
2005-07-06,26.9,27.18,26.75,27.0,146800,3.21307009230429,3.24651468806062,3.19515334457769,3.22501459078869,1229017.69539923,0.0,1.0
2005-07-07,26.52,26.82,26.0,26.3,110400,3.16768099806356,3.20351449351677,3.10556960594467,3.14140310139787,924274.888093152,0.0,1.0
2005-07-08,27.19,27.21,26.56,26.56,216400,3.24770913790906,3.25009803760594,3.17245879745732,3.17245879745732,1811712.73354491,0.0,1.0
2005-07-11,27.35,27.4,26.9,27.0,219000,3.2668203354841,3.2727925847263,3.21307009230429,3.22501459078869,1833480.07692392,0.0,1.0
2005-07-12,27.07,27.45,26.83,27.15,386400,3.23337573972777,3.2787648339685,3.20470894336521,3.2429313385153,3234962.10832604,0.0,1.0
2005-07-13,27.14,27.38,26.75,27.11,297100,3.24173688866686,3.27040368502942,3.19515334457769,3.23815353912154,2487337.58380865,0.0,1.0
2005-07-14,26.91,27.64,26.88,27.13,225100,3.21426454215273,3.30145938108887,3.21068119260741,3.24054243881842,1884549.61331312,0.0,1.0
2005-07-15,27.05,27.15,26.2,26.92,397500,3.23098684003089,3.2429313385153,3.12945860291347,3.21545899200117,3327891.9204441,0.0,1.0
2005-07-18,26.98,27.05,26.38,26.86,257800,3.22262569109181,3.23098684003089,3.1509587001854,3.20829229291053,2158315.81657984,0.0,1.0
2005-07-19,27.8,28.01,26.96,27.0,386500,3.32057057866391,3.34565402548116,3.22023679139493,3.22501459078869,3235799.31384061,0.0,1.0
2005-07-20,28.24,28.25,27.74,27.8,409000,3.37312637199528,3.37432082184373,3.31340387957327,3.32057057866391,3424170.55462047,0.0,1.0
2005-07-21,27.53,28.3,27.5,28.3,152500,3.28832043275603,3.38029307108593,3.28473708321071,3.38029307108593,1276738.40973012,0.0,1.0
2005-07-22,27.77,27.92,27.47,27.66,120100,3.31698722911859,3.3349039768452,3.28115373366538,3.30384828078575,1005483.82300713,0.0,1.0
2005-07-25,27.57,27.77,27.51,27.77,205000,3.29309823214979,3.31698722911859,3.28593153305915,3.31698722911859,1716271.30488312,0.0,1.0
2005-07-26,27.36,27.59,27.0,27.59,172500,3.26801478533254,3.29548713184667,3.22501459078869,3.29548713184667,1444179.51264555,0.0,1.0
2005-07-27,27.25,27.39,26.8,27.3,191400,3.27398703457474,3.2908075184221,3.21992119363681,3.27999435023451,1593057.62207377,0.16,1.0
2005-07-28,27.7,27.7,27.1,27.25,144600,3.32805287551267,3.32805287551267,3.25596508759543,3.27398703457474,1203532.56087705,0.0,1.0
2005-07-29,27.0,27.52,27.0,27.5,133300,3.24395045627589,3.3064265391375,3.24395045627589,3.30402361287359,1109480.56960519,0.0,1.0
2005-08-01,27.78,27.82,27.0,27.0,112800,3.33766458056831,3.34247043309612,3.24395045627589,3.24395045627589,938855.275704918,0.0,1.0
2005-08-02,28.0,28.1,27.6,27.78,199000,3.3640967694713,3.37611140079084,3.31603824419313,3.33766458056831,1656313.8285929,0.0,1.0
2005-08-03,27.48,27.98,27.45,27.9,100800,3.30162068660969,3.36169384320739,3.29801629721382,3.35208213815176,838977.054885246,0.0,1.0
2005-08-04,27.63,27.97,27.24,27.38,207900,3.319642633589,3.36049238007543,3.27278557144279,3.28960605529015,1730390.17570082,0.0,1.0
2005-08-05,27.09,27.89,27.05,27.7,88500,3.25476362446348,3.3508806750198,3.24995777193566,3.32805287551267,736601.878545082,0.0,1.0
2005-08-08,27.53,27.64,27.12,27.14,108900,3.30762800226946,3.32084409672095,3.25836801385934,3.26077094012325,906394.853938524,0.0,1.0
2005-08-09,27.45,27.84,27.15,27.54,141100,3.29801629721382,3.34487335936003,3.2619724032552,3.30882946540141,1174401.41313798,0.0,1.0
2005-08-10,27.55,28.03,27.4,27.5,117000,3.31003092853336,3.36770115886716,3.29200898155405,3.30402361287359,973812.652991805,0.0,1.0
2005-08-11,28.0,28.13,27.6,27.65,112900,3.3640967694713,3.3797157901867,3.31603824419313,3.3220455598529,939687.594211748,0.0,1.0
2005-08-12,28.04,28.31,27.6,27.93,186100,3.36890262199911,3.40134212656187,3.31603824419313,3.35568652754762,1548944.74121175,0.0,1.0
2005-08-15,27.98,28.16,27.95,28.0,228700,3.36169384320739,3.38332017958256,3.35808945381153,3.3640967694713,1903512.42512158,0.0,1.0
2005-08-16,27.7,28.03,27.68,27.88,213600,3.32805287551267,3.36770115886716,3.32564994924877,3.34967921188785,1777832.33059017,0.0,1.0
2005-08-17,27.75,27.85,27.65,27.8,99100,3.33406019117245,3.34607482249199,3.3220455598529,3.34006750683222,824827.640269125,0.0,1.0
2005-08-18,27.35,27.65,27.33,27.65,88900,3.28600166589428,3.3220455598529,3.28359873963038,3.3220455598529,739931.152572406,0.0,1.0
2005-08-19,27.3,27.49,27.25,27.35,46300,3.27999435023451,3.30282214974164,3.27398703457474,3.28600166589428,385363.468662569,0.0,1.0
2005-08-22,27.4,27.5,27.3,27.45,150000,3.29200898155405,3.30402361287359,3.27999435023451,3.29801629721382,1248477.7602459,0.0,1.0
2005-08-23,27.6,27.94,27.3,27.35,93400,3.31603824419313,3.35688799067957,3.27999435023451,3.28600166589428,777385.485379783,0.0,1.0
2005-08-24,27.73,28.0,27.51,27.6,66600,3.33165726490854,3.3640967694713,3.30522507600555,3.31603824419313,554324.12554918,0.0,1.0
2005-08-25,27.85,27.93,27.6,27.7,146800,3.34607482249199,3.35568652754762,3.31603824419313,3.32805287551267,1221843.56802732,0.0,1.0
2005-08-26,27.66,27.77,27.12,27.75,119400,3.32324702298486,3.33646311743635,3.25836801385934,3.33406019117245,993788.297155738,0.0,1.0
2005-08-29,28.0,28.04,27.52,27.6,62400,3.3640967694713,3.36890262199911,3.3064265391375,3.31603824419313,519366.748262295,0.0,1.0
2005-08-30,27.54,27.93,27.26,27.93,148300,3.30882946540141,3.35568652754762,3.2751884977067,3.35568652754762,1234328.34562978,0.0,1.0
2005-08-31,28.14,28.2,27.23,27.64,172900,3.38091725331865,3.38812603211038,3.27158410831084,3.32084409672095,1439078.69831011,0.0,1.0
2005-09-01,27.95,28.15,27.83,28.15,90100,3.35808945381153,3.38211871645061,3.34367189622808,3.38211871645061,749918.974654371,0.0,1.0
2005-09-02,27.64,28.0,27.22,27.95,137100,3.32084409672095,3.3640967694713,3.27038264517888,3.35808945381153,1141108.67286476,0.0,1.0
2005-09-06,27.6,27.7,27.38,27.7,170700,3.31603824419313,3.32805287551267,3.28960605529015,3.32805287551267,1420767.69115984,0.0,1.0
2005-09-07,27.54,27.7,27.38,27.65,114700,3.30882946540141,3.32805287551267,3.28960605529015,3.3220455598529,954669.3273347,0.0,1.0
2005-09-08,27.18,27.55,27.15,27.54,93100,3.26557679265107,3.31003092853336,3.2619724032552,3.30882946540141,774888.529859289,0.0,1.0
2005-09-09,27.39,27.52,27.18,27.3,83800,3.2908075184221,3.3064265391375,3.26557679265107,3.27999435023451,697482.908724044,0.0,1.0
2005-09-12,27.8,27.95,27.15,27.15,133300,3.34006750683222,3.35808945381153,3.2619724032552,3.2619724032552,1109480.56960519,0.0,1.0
2005-09-13,27.75,28.04,27.5,27.78,72600,3.33406019117245,3.36890262199911,3.30402361287359,3.33766458056831,604263.235959016,0.0,1.0
2005-09-14,27.75,27.87,27.7,27.87,109000,3.33406019117245,3.34847774875589,3.32805287551267,3.34847774875589,907227.172445355,0.0,1.0
2005-09-15,27.83,28.15,27.7,27.9,143100,3.34367189622808,3.38211871645061,3.32805287551267,3.35208213815176,1191047.78327459,0.0,1.0
2005-09-16,27.0,28.03,26.6,28.03,590700,3.24395045627589,3.36770115886716,3.19589193099773,3.36770115886716,4916505.41984837,0.0,1.0
2005-09-19,26.24,27.12,25.87,27.12,244800,3.15263925824739,3.25836801385934,3.10818512236509,3.25836801385934,2037515.70472131,0.0,1.0
2005-09-20,25.13,26.26,24.85,25.9,300400,3.01927685060049,3.15504218451129,2.98563588290578,3.11178951176095,2500284.79451913,0.0,1.0
2005-09-21,25.36,25.63,24.9,25.1,206800,3.04691050263543,3.07935000719819,2.99164319856555,3.01567246120463,1721234.67212568,0.0,1.0
2005-09-22,25.7,25.89,25.12,25.46,181900,3.08776024912187,3.11058804862899,3.01807538746853,3.05892513395497,1513987.36392486,0.0,1.0
2005-09-23,26.3,26.3,25.55,25.71,147000,3.15984803703911,3.15984803703911,3.06973830214256,3.08896171225382,1223508.20504098,0.0,1.0
2005-09-26,26.79,26.87,26.15,26.5,207400,3.21871973050486,3.22833143556049,3.1418260900598,3.18387729967819,1726228.58316667,0.0,1.0
2005-09-27,27.05,27.26,26.65,26.9,298600,3.24995777193566,3.2751884977067,3.2018992466575,3.23193582495635,2485303.06139618,0.0,1.0
2005-09-28,27.37,27.69,26.95,27.05,199500,3.28840459215819,3.32685141238072,3.23794314061612,3.24995777193566,1660475.42112705,0.0,1.0
2005-09-29,27.79,27.82,27.15,27.47,142300,3.33886604370026,3.34247043309612,3.2619724032552,3.30041922347773,1184389.23521995,0.0,1.0
2005-09-30,28.5,28.59,27.55,27.79,172600,3.424169926069,3.43498309425658,3.31003092853336,3.33886604370026,1436581.74278962,0.0,1.0
2005-10-03,29.21,29.26,28.61,28.65,229900,3.50947380843773,3.5154811240975,3.43738602052049,3.44219187304831,1913500.24720356,0.0,1.0
2005-10-04,28.94,29.44,28.7,29.25,226000,3.47703430387498,3.53710746047268,3.44819918870808,3.51427966096555,1881039.82543716,0.0,1.0
2005-10-05,28.7,28.94,28.4,28.85,257800,3.44819918870808,3.47703430387498,3.41215529474946,3.46622113568739,2145717.11060929,0.0,1.0
2005-10-06,29.19,29.4,28.68,28.71,247000,3.50707088217383,3.53230160794486,3.44579626244417,3.44940065184003,2055826.71187158,0.0,1.0
2005-10-07,29.45,29.5,28.8,29.23,156100,3.53830892360463,3.5443162392644,3.46021382002762,3.51187673470164,1299249.18916257,0.0,1.0
2005-10-10,29.35,29.4,28.99,29.35,246700,3.52629429228509,3.53230160794486,3.48304161953474,3.52629429228509,2053329.75635109,0.0,1.0
2005-10-11,28.8,29.66,28.73,29.37,286000,3.46021382002762,3.56353964937567,3.45180357810394,3.528697218549,2380430.92953552,0.0,1.0
2005-10-12,28.21,28.88,28.11,28.65,219100,3.38932749524233,3.46982552508325,3.37731286392279,3.44219187304831,1823609.84846585,0.0,1.0
2005-10-13,28.16,28.5,27.85,28.15,266800,3.38332017958256,3.424169926069,3.34607482249199,3.38211871645061,2220625.77622405,0.0,1.0
2005-10-14,30.8,31.4,29.41,31.0,1643700,3.70050644641843,3.77259423433567,3.53350307107681,3.72453570905751,13680819.2967746,0.0,1.0
2005-10-17,31.75,32.0,30.84,30.87,698800,3.81464544395406,3.84468202225291,3.70531229894624,3.7089166883421,5816241.72573224,0.0,1.0
2005-10-18,32.2,32.75,31.65,31.75,542800,3.86871128489199,3.93479175714946,3.80263081263452,3.81464544395406,4517824.85507651,0.0,1.0
2005-10-19,31.72,32.38,31.6,31.95,656800,3.8110410545582,3.89033762126716,3.79662349697475,3.83867470659314,5466667.95286339,0.0,1.0
2005-10-20,31.33,32.1,31.0,31.72,541200,3.76418399241199,3.85669665357245,3.72453570905751,3.8110410545582,4504507.75896722,0.0,1.0
2005-10-21,31.2,31.76,31.17,31.45,549400,3.74856497169659,3.81584690708601,3.74496058230072,3.77860154999544,4572757.87652732,0.0,1.0
2005-10-24,31.8,31.98,31.3,31.3,915100,3.82065275961383,3.842279095989,3.76057960301613,3.76057960301613,7616546.65600683,0.0,1.0
2005-10-25,31.7,31.97,31.55,31.8,661000,3.80863812829429,3.84107763285705,3.79061618131498,3.82065275961383,5501625.33015028,0.0,1.0
2005-10-26,31.53,32.35,31.5,31.7,969300,3.78821325505107,3.8867332318713,3.78460886565521,3.80863812829429,8067663.28670902,0.0,1.0
2005-10-27,30.9,32.08,30.85,31.45,549100,3.73174448784923,3.87425123528166,3.72570606634786,3.79816712436435,4546718.04440152,0.16,1.0
2005-10-28,31.16,31.39,30.95,30.95,425700,3.76314427965638,3.7909210185627,3.7377829093506,3.7377829093506,3524927.83008874,0.0,1.0
2005-10-31,32.38,32.67,31.2,31.2,658800,3.91048176428991,3.94550460899788,3.76797501685748,3.76797501685748,5455068.01612041,0.0,1.0
2005-11-01,31.97,32.37,31.79,32.37,261100,3.86096670797864,3.90927407998963,3.83922839057369,3.90927407998963,2161988.85702647,0.0,1.0
2005-11-02,32.98,33.05,31.75,31.75,523900,3.98294282230639,3.99139661240832,3.83439765337259,3.83439765337259,4338054.24050621,0.0,1.0
2005-11-03,33.07,33.86,32.84,33.08,321400,3.99381198100887,4.08921904073058,3.96603524210255,3.99501966530914,2661291.53063312,0.0,1.0
2005-11-04,32.36,32.8,32.12,32.5,470100,3.90806639568936,3.96120450490145,3.87908197248276,3.9249739758932,3892573.57980905,0.0,1.0
2005-11-07,33.25,33.4,32.37,32.46,572500,4.01555029841382,4.03366556291794,3.90927407998963,3.9201432386921,4740477.29087574,0.0,1.0
2005-11-08,33.25,33.39,32.68,33.11,397900,4.01555029841382,4.03245787861766,3.94671229329815,3.99864271820997,3294735.22102962,0.0,1.0
2005-11-09,33.35,33.5,32.9,33.23,556300,4.02762714141656,4.04574240592069,3.9732813479042,4.01313492981327,4606336.2740859,0.0,1.0
2005-11-10,33.83,33.85,32.97,33.35,412300,4.08559598782976,4.08801135643031,3.98173513800612,4.02762714141656,3413971.68039837,0.0,1.0
2005-11-11,33.62,34.0,33.56,33.7,194400,4.06023461752398,4.10612662093443,4.05298851172234,4.06989609192618,1609692.20147816,0.0,1.0
2005-11-14,34.64,34.97,33.76,34.0,562600,4.18341841615202,4.22327199806109,4.07714219772783,4.10612662093443,4658502.22505972,0.0,1.0
2005-11-15,34.57,35.08,34.53,34.54,563700,4.17496462605009,4.23655652536411,4.17013388884899,4.17134157314927,4667610.56570595,0.0,1.0
2005-11-16,33.94,34.81,33.92,34.54,290200,4.09888051513278,4.20394904925669,4.09646514653223,4.17134157314927,2402945.86866749,0.0,1.0
2005-11-17,35.02,35.14,34.0,34.0,289500,4.22931041956246,4.24380263116576,4.10612662093443,4.10612662093443,2397149.65189262,0.0,1.0
2005-11-18,35.84,36.19,35.49,35.52,393300,4.328340532185,4.37060948269462,4.28607158167538,4.2896946345762,3256645.79650905,0.0,1.0
2005-11-21,36.17,36.46,35.79,36.09,525400,4.36819411409407,4.40321695880204,4.32230211068362,4.35853263969187,4350474.70502378,0.0,1.0
2005-11-22,35.92,36.69,35.5,36.17,337000,4.3380020065872,4.43099369770836,4.28727926597565,4.36819411409407,2790464.36161594,0.0,1.0
2005-11-23,35.61,36.03,34.05,35.67,845500,4.30056379327868,4.35128653389022,4.1121650424358,4.30780989908033,7001001.833075,0.0,1.0
2005-11-25,35.69,35.93,35.49,35.67,162000,4.31022526768087,4.33920969088747,4.28607158167538,4.30780989908033,1341410.16789846,0.0,1.0
2005-11-28,35.09,35.79,35.05,35.7,309400,4.23776420966438,4.32230211068362,4.23293347246329,4.31143295198115,2561927.8144925,0.0,1.0
2005-11-29,35.36,35.7,35.15,35.29,283800,4.27037168577181,4.31143295198115,4.24501031546603,4.26191789566988,2349951.88672582,0.0,1.0
2005-11-30,36.4,36.48,35.36,35.36,419700,4.39597085300039,4.40563232740259,4.27037168577181,4.27037168577181,3475245.97201842,0.0,1.0
2005-12-01,37.13,37.2,36.4,36.6,410200,4.48413180692045,4.49258559702237,4.39597085300039,4.42012453900588,3396583.03007376,0.0,1.0
2005-12-02,36.2,37.05,35.93,37.05,345700,4.37181716699489,4.47447033251825,4.33920969088747,4.47447033251825,2862503.05581789,0.0,1.0
2005-12-05,36.36,36.55,35.42,35.77,662100,4.39114011579929,4.41408611750451,4.27761779157345,4.31988674208307,5482393.03805909,0.0,1.0
2005-12-06,36.02,36.6,35.83,36.37,232200,4.35007884958994,4.42012453900588,4.32713284788472,4.39234780009956,1922687.90732113,0.0,1.0
2005-12-07,35.45,35.97,35.27,35.97,312600,4.28124084447428,4.34404042808857,4.25950252706933,4.34404042808857,2588424.80546333,0.0,1.0
2005-12-08,35.9,36.08,35.37,35.55,299100,4.33558663798665,4.35732495539159,4.27157937007208,4.29331768747703,2476640.62480512,0.0,1.0
2005-12-09,35.85,35.94,35.67,35.9,236100,4.32954821648527,4.34041737518775,4.30780989908033,4.33558663798665,1954981.11506684,0.0,1.0
2005-12-12,36.8,36.92,35.84,36.0,269700,4.44427822501138,4.45877043661468,4.328340532185,4.34766348098939,2233199.52026059,0.0,1.0
2005-12-13,36.75,37.02,36.5,36.6,325800,4.43823980351001,4.47084727961743,4.40804769600314,4.42012453900588,2697724.89321802,0.0,1.0
2005-12-14,36.6,37.0,36.45,36.85,411300,4.42012453900588,4.46843191101688,4.40200927450176,4.45031664651276,3405691.37071999,0.0,1.0
2005-12-15,35.78,36.53,35.59,36.51,511500,4.32109442638335,4.41167074890396,4.29814842467813,4.40925538030341,4235378.40049422,0.0,1.0
2005-12-16,35.63,36.54,35.17,35.68,531400,4.30297916187923,4.41287843320424,4.24742568406658,4.3090175833806,4400156.56309409,0.0,1.0
2005-12-19,36.15,36.47,35.63,35.67,447100,4.36577874549352,4.40442464310231,4.30297916187923,4.30780989908033,3702126.45720619,0.0,1.0
2005-12-20,36.29,36.92,36.02,36.2,296100,4.38268632569736,4.45877043661468,4.35007884958994,4.37181716699489,2451799.69576997,0.0,1.0
2005-12-21,35.93,36.41,35.67,36.29,266200,4.33920969088747,4.39717853730066,4.30780989908033,4.38268632569736,2204218.43638624,0.0,1.0
2005-12-22,35.58,36.01,35.53,35.93,264100,4.29694074037785,4.34887116528967,4.29090231887648,4.33920969088747,2186829.78606163,0.0,1.0
2005-12-23,35.37,35.47,35.18,35.33,609700,4.27157937007208,4.28365621307483,4.24863336836686,4.26674863287098,5048504.81091168,0.0,1.0
2005-12-27,35.18,35.84,35.04,35.25,565800,4.24863336836686,4.328340532185,4.23172578816301,4.25708715846878,4684999.21603056,0.0,1.0
2005-12-28,36.2,36.35,35.17,35.17,285900,4.37181716699489,4.38993243149901,4.24742568406658,4.24742568406658,2367340.53705044,0.0,1.0
2005-12-29,35.57,36.4,35.57,36.22,248700,4.29573305607758,4.39597085300039,4.29573305607758,4.37423253559544,2059313.01701449,0.0,1.0
2005-12-30,35.1,35.46,34.88,35.46,175600,4.23897189396466,4.28244852877455,4.21240283935861,4.28244852877455,1454022.37952451,0.0,1.0
2006-01-03,36.85,36.88,35.18,35.22,425700,4.45031664651276,4.45393969941358,4.24863336836686,4.25346410556796,3524927.83008874,0.0,1.0
2006-01-04,37.05,37.38,36.72,36.85,323400,4.47447033251825,4.51432391442732,4.43461675060918,4.45031664651276,2677852.1499899,0.0,1.0
2006-01-05,36.7,37.68,36.51,37.55,324100,4.43220138200863,4.55055444343557,4.40925538030341,4.53485454753199,2683648.36676477,0.0,1.0
2006-01-06,37.96,38.25,37.6,37.7,729300,4.58436960384326,4.61939244855123,4.54089296903337,4.55296981203612,6038829.8484466,0.0,1.0
2006-01-09,39.25,39.61,37.85,37.85,502600,4.74016087857872,4.78363751338861,4.57108507654024,4.57108507654024,4161683.64435659,0.0,1.0
2006-01-10,40.19,40.68,38.94,39.25,520200,4.85368320280455,4.91285973351802,4.7027226652702,4.74016087857872,4307417.09469617,0.0,1.0
2006-01-11,39.59,40.25,39.39,40.08,368700,4.78122214478806,4.8609293086062,4.75706845878256,4.84039867550153,3052950.17842076,0.0,1.0
2006-01-12,38.73,39.99,38.62,39.61,478300,4.67736129496442,4.82952951679905,4.6640767676614,4.78363751338861,3960472.11917182,0.0,1.0
2006-01-13,38.81,39.03,38.67,38.85,260700,4.68702276936662,4.71359182397267,4.67011518916278,4.69185350656772,2158676.73315512,0.0,1.0
2006-01-17,39.19,39.49,38.75,38.9,462600,4.73291477277707,4.76914530178531,4.67977666356497,4.6978919280691,3830471.25722116,0.0,1.0
2006-01-18,40.43,40.43,39.07,39.18,564700,4.88266762601114,4.88266762601114,4.71842256117377,4.73170708847679,4675890.87538434,0.0,1.0
2006-01-19,39.79,40.68,39.71,40.45,384300,4.80537583079356,4.91285973351802,4.79571435639136,4.88508299461169,3182123.00940357,0.0,1.0
2006-01-20,43.9,44.41,40.75,41.5,1676500,5.30173407820651,5.36332597752053,4.92131352361994,5.01188984614055,13881939.1758134,0.0,1.0
2006-01-23,42.05,42.73,40.91,42.45,900900,5.07831248265567,5.16043501507436,4.94063647242434,5.12661985466666,7459730.98925756,0.0,1.0
2006-01-24,43.0,43.33,42.16,42.25,398100,5.19304249118178,5.23289607309085,5.09159700995869,5.10246616866116,3296391.2829653,0.0,1.0
2006-01-25,42.5,43.02,42.14,43.02,229200,5.13265827616804,5.19545785978233,5.08918164135814,5.19545785978233,1897846.97828597,0.0,1.0
2006-01-26,42.61,42.88,42.4,42.7,335500,5.14594280347106,5.17855027957848,5.12058143316529,5.15681196217353,2778043.89709836,0.0,1.0
2006-01-27,42.65,42.91,42.01,42.35,238800,5.17009648947655,5.20161407651674,5.09251473676225,5.13373004289173,1969947.76030402,0.16,1.0
2006-01-30,43.2,43.42,42.9,42.9,322300,5.23676830821541,5.26343703571095,5.20040186163058,5.20040186163058,2658769.527412,0.0,1.0
2006-01-31,43.09,43.43,42.78,43.2,412600,5.22343394446764,5.26464925059711,5.18585528299665,5.23676830821541,3403686.95938625,0.0,1.0
2006-02-01,41.93,42.97,40.54,42.97,1147300,5.08281701767296,5.20888736583371,4.91431914849659,5.20888736583371,9464493.57368845,0.0,1.0
2006-02-02,42.28,42.89,41.93,42.33,440200,5.1252445386886,5.19918964674442,5.08281701767296,5.1313056131194,3631369.3638435,0.0,1.0
2006-02-03,41.85,42.69,41.85,42.23,316300,5.07311929858368,5.1749453490212,5.07311929858368,5.11918346425779,2609273.35252998,0.0,1.0
2006-02-06,44.75,46.25,42.15,42.2,1399900,5.42466161557036,5.60649384849451,5.10948574516851,5.11554681959931,11548282.5362211,0.0,1.0
2006-02-07,43.65,45.0,43.59,44.76,577200,5.29131797809265,5.45496698772438,5.28404468877569,5.42587383045652,4761532.02364941,0.0,1.0
2006-02-08,43.08,44.25,42.27,44.25,459000,5.22222172958148,5.36405087126231,5.12403232380244,5.36405087126231,3786457.3784738,0.0,1.0
2006-02-09,43.55,44.52,42.93,43.08,589600,5.27919582923104,5.39678067318866,5.20403850628906,5.22222172958148,4863824.11840556,0.0,1.0
2006-02-10,43.75,44.02,42.96,43.55,658500,5.30344012695426,5.33616992888061,5.20767515094755,5.27919582923104,5432205.19330065,0.0,1.0
2006-02-13,43.3,43.81,43.15,43.75,842100,5.24889045707702,5.31071341627123,5.2307072337846,5.30344012695426,6946788.14469017,0.0,1.0
2006-02-14,45.59,45.83,43.37,43.47,639600,5.52648766600788,5.55558082327574,5.25737596128014,5.26949811014175,5276292.24242232,0.0,1.0
2006-02-15,44.92,45.51,44.54,45.5,522400,5.4452692686351,5.51678994691859,5.39920510296098,5.51557773203243,4309466.95972704,0.0,1.0
2006-02-16,45.41,45.7,44.98,45.0,662700,5.50466779805698,5.53982202975565,5.45254255795206,5.45496698772438,5466852.51571806,0.0,1.0
2006-02-17,46.27,46.44,45.26,45.61,397800,5.60891827826683,5.62952593133156,5.48648457476457,5.5289120957802,3281596.39467729,0.0,1.0
2006-02-21,46.3,46.54,45.75,46.27,460600,5.61255492292531,5.64164808019317,5.54588310418646,5.60891827826683,3799656.35844234,0.0,1.0
2006-02-22,46.9,47.37,46.3,46.32,450600,5.68528781609497,5.74226191574453,5.61255492292531,5.61497935269763,3717162.73363899,0.0,1.0
2006-02-23,46.95,47.15,46.48,46.93,226900,5.69134889052577,5.71559318824899,5.63437479087621,5.68892446075345,1871780.34678803,0.0,1.0
2006-02-24,46.74,47.0,46.64,47.0,330600,5.66589237791639,5.69740996495658,5.65377022905478,5.69740996495658,2727239.23599878,0.0,1.0
2006-02-27,46.93,47.33,46.64,46.94,288400,5.68892446075345,5.73741305619989,5.65377022905478,5.69013667563961,2379116.13932864,0.0,1.0
2006-02-28,46.3,46.84,46.24,46.78,277900,5.61255492292531,5.678014526778,5.60528163360835,5.67074123746104,2292497.83328512,0.0,1.0
2006-03-01,47.12,47.44,46.26,46.45,824800,5.71195654359051,5.75074741994766,5.60770606338067,5.63073814621773,6804074.17378037,0.0,1.0
2006-03-02,47.25,47.96,47.07,47.12,534700,5.7277153371106,5.81378259402803,5.70589546915971,5.71195654359051,4410934.11823517,0.0,1.0
2006-03-03,48.83,49.07,47.1,47.2,647700,5.91924528912404,5.9483384463919,5.70953211381819,5.7216542626798,5343112.07851303,0.0,1.0
2006-03-06,47.98,49.06,47.85,48.0,428700,5.81620702380035,5.94712623150574,5.80044823028026,5.81863145357268,3536501.69531965,0.0,1.0
2006-03-07,48.35,48.37,47.67,47.95,526500,5.86105897458831,5.86348340436063,5.77862836232936,5.81257037914187,4343289.34589642,0.0,1.0
2006-03-08,47.8,48.43,47.14,48.25,368500,5.79438715584946,5.8707566936776,5.71438097336283,5.8489368257267,3039890.07400347,0.0,1.0
2006-03-09,48.13,48.43,47.8,47.8,236400,5.83439024709277,5.8707566936776,5.79438715584946,5.79438715584946,1950149.29035121,0.0,1.0
2006-03-10,48.64,48.85,47.65,48.03,220900,5.89621320628698,5.92166971889636,5.77620393255704,5.82226809823116,1822284.17190602,0.0,1.0
2006-03-13,48.6,49.62,48.49,48.89,363000,5.89136434674233,6.01501026513075,5.87802998299456,5.926518578441,2994518.58036164,0.0,1.0
2006-03-14,49.37,49.4,48.25,48.5,377500,5.98470489297673,5.98834153763521,5.8489368257267,5.87924219788072,3114134.33632649,0.0,1.0
2006-03-15,50.96,51.32,49.22,49.55,565800,6.17744705987632,6.22108679577812,5.96652166968431,6.00652476092763,4667489.29137359,0.0,1.0
2006-03-16,50.09,51.33,50.01,51.3,376300,6.07198436478032,6.22229901066428,6.06228664569103,6.2186623660058,3104235.10135009,0.0,1.0
2006-03-17,50.55,50.84,50.05,50.2,333300,6.12774624954372,6.16290048124239,6.06713550523568,6.08531872852809,2749512.51469568,0.0,1.0
2006-03-20,51.5,51.69,50.6,50.85,387300,6.24290666372902,6.26593874656607,6.13380732397453,6.16411269612855,3194978.08863378,0.0,1.0
2006-03-21,51.36,52.05,50.75,51.3,306600,6.22593565532276,6.30957848246787,6.15199054726694,6.2186623660058,2529254.53647074,0.0,1.0
2006-03-22,51.85,51.99,50.85,51.2,318300,6.28533418474465,6.3023051931509,6.16411269612855,6.20654021714419,2625772.07749066,0.0,1.0
2006-03-23,52.76,52.89,51.65,51.85,385200,6.3956457393853,6.41140453290539,6.26108988702143,6.28533418474465,3177654.42742507,0.0,1.0
2006-03-24,52.98,53.35,52.26,52.98,226000,6.42231446688084,6.4671664176688,6.33503499507725,6.42231446688084,1864355.92055573,0.0,1.0
2006-03-27,52.77,52.83,51.76,52.53,276700,6.39685795427146,6.40413124358843,6.2744242507692,6.3677647970036,2282598.59830872,0.0,1.0
2006-03-28,51.98,53.27,51.72,52.37,261900,6.30109297826474,6.45746869857951,6.26957539122456,6.34836935882502,2160508.03359976,0.0,1.0
2006-03-29,52.58,52.93,51.7,52.93,200700,6.3738258714344,6.41625339245004,6.26715096145224,6.41625339245004,1655647.04980325,0.0,1.0
2006-03-30,52.63,53.16,52.1,52.78,170200,6.37988694586521,6.44413433483174,6.31563955689868,6.39807016915762,1404041.49415303,0.0,1.0
2006-03-31,52.8,53.42,52.41,52.48,228600,6.40049459892994,6.47565192187192,6.35321821836966,6.36170372257279,1885804.2630046,0.0,1.0
2006-04-03,53.08,54.68,52.59,53.3,517300,6.43443661574245,6.62839099752821,6.37503808632056,6.46110534323799,4267395.21107734,0.0,1.0
2006-04-04,54.0,54.23,52.71,52.98,352200,6.54596038526926,6.57384132765096,6.3895846649545,6.42231446688084,2905425.46557401,0.0,1.0
2006-04-05,54.53,54.73,54.0,54.35,321700,6.61020777423579,6.63445207195901,6.54596038526926,6.58838790628489,2653819.9099238,0.0,1.0
2006-04-06,54.25,54.54,53.47,54.54,335700,6.57626575742328,6.61141998912195,6.48171299630273,6.61141998912195,2769310.98464849,0.0,1.0
2006-04-07,56.06,57.01,54.34,54.4,896100,6.79567665181842,6.91083706600371,6.58717569139873,6.5944489807157,7392253.71862827,0.0,1.0
2006-04-10,55.37,56.05,55.04,56.05,321900,6.71203382467331,6.79446443693226,6.67203073343,6.79446443693226,2655469.78241986,0.0,1.0
2006-04-11,55.85,56.29,55.03,55.3,469500,6.77022013920904,6.82355759420012,6.67081851854384,6.70354832047019,3873075.68451732,0.0,1.0
2006-04-12,56.26,56.36,55.53,55.95,413400,6.81992094954164,6.83204309840325,6.73142926285189,6.78234228807065,3410286.44937052,0.0,1.0
2006-04-13,55.54,56.85,55.31,56.4,520000,6.73264147773805,6.89144162782514,6.70476053535635,6.83689195794789,4289668.48977424,0.0,1.0
2006-04-17,56.66,58.06,55.08,55.3,885100,6.86840954498808,7.03811962905062,6.67687959297464,6.70354832047019,7301510.73134458,0.0,1.0
2006-04-18,53.52,57.57,53.16,57.15,1408900,6.48777407073353,6.97872109962873,6.44413433483174,6.92780807440997,11622526.7985441,0.0,1.0
2006-04-19,51.35,52.0,48.42,52.0,1494600,6.2247234404366,6.30351740803707,5.86954447879144,6.30351740803707,12329497.1631088,0.0,1.0
2006-04-20,50.42,51.35,49.83,51.35,641700,6.11198745602363,6.2247234404366,6.04046677774013,6.2247234404366,5293615.90363102,0.0,1.0
2006-04-21,49.06,50.48,48.85,50.43,558300,5.94712623150574,6.1192607453406,5.92166971889636,6.11319967090979,4605619.07277108,0.0,1.0
2006-04-24,49.17,49.32,48.01,48.66,705000,5.96046059525351,5.97864381854592,5.81984366845884,5.8986376360593,5815800.54863623,0.0,1.0
2006-04-25,48.01,49.06,47.65,48.97,535500,5.81984366845884,5.94712623150574,5.77620393255704,5.93621629753029,4417533.60821943,0.0,1.0
2006-04-26,47.88,48.72,47.75,47.75,372900,5.82348031311732,5.92564663440008,5.80766885863308,5.80766885863308,3065941.84920366,0.16,1.0
2006-04-27,46.53,47.64,46.15,47.15,510100,5.65928443962717,5.79428993560796,5.61306634190402,5.73469291485968,4193984.81437057,0.0,1.0
2006-04-28,47.42,47.73,45.57,45.58,525000,5.76753208955771,5.80523632717397,5.54252292958973,5.54373919531929,4316490.9381387,0.0,1.0
2006-05-01,45.51,47.46,45.36,47.46,459700,5.53522533521239,5.77239715247594,5.51698134926904,5.77239715247594,3779601.68430925,0.0,1.0
2006-05-02,45.2,45.5,44.06,45.44,829300,5.49752109759613,5.53400906948283,5.35886680442667,5.52671147510549,6818411.3047589,0.0,1.0
2006-05-03,46.04,46.32,45.33,45.33,389700,5.59968741887889,5.63374285930648,5.51333255208037,5.51333255208037,3204069.5592241,0.0,1.0
2006-05-04,45.95,46.58,45.81,46.04,281400,5.58874102731288,5.66536576827495,5.57171330709909,5.59968741887889,2313639.14284234,0.0,1.0
2006-05-05,46.12,46.51,45.88,46.15,506100,5.60941754471535,5.65685190816806,5.58022716720599,5.61306634190402,4161097.2643657,0.0,1.0
2006-05-08,45.2,46.38,45.18,45.97,306100,5.49752109759613,5.64104045368382,5.49508856613702,5.591173558772,2516719.76412239,0.0,1.0
2006-05-09,44.99,45.45,44.6,45.2,486000,5.47197951727544,5.52792774083505,5.42454515382273,5.49752109759613,3995837.32559125,0.0,1.0
2006-05-10,44.46,45.05,43.86,45.0,333700,5.40751743360894,5.47927711165278,5.33454148983554,5.473195783005,2743643.85915597,0.0,1.0
2006-05-11,42.85,44.47,42.85,44.4,273900,5.21169865115032,5.4087336993385,5.21169865115032,5.4002198392316,2251974.98658321,0.0,1.0
2006-05-12,43.77,44.09,41.9,41.9,620400,5.32359509826953,5.36251560161534,5.09615340684243,5.09615340684243,5100859.00575475,0.0,1.0
2006-05-15,43.38,44.06,42.9,43.25,691900,5.27616073481682,5.35886680442667,5.2177799797981,5.26034928033258,5688723.96209174,0.0,1.0
2006-05-16,43.64,43.98,43.03,43.3,461500,5.30778364378529,5.34913667859022,5.23359143428234,5.26643060898037,3794401.08181145,0.0,1.0
2006-05-17,42.72,44.04,42.4,43.45,386400,5.19588719666608,5.35643427296756,5.15696669332027,5.28467459492372,3176937.33047008,0.0,1.0
2006-05-18,42.25,44.16,42.04,42.92,724600,5.13872270737692,5.37102946172224,5.11318112705623,5.22021251125721,5957579.68338152,0.0,1.0
2006-05-19,43.79,44.27,41.64,42.13,1074600,5.32602762972864,5.38440838474736,5.06453049787396,5.12412751862224,8835240.30880732,0.0,1.0
2006-05-22,42.0,43.25,41.24,43.25,847000,5.108316064138,5.26034928033258,5.01587986869169,5.26034928033258,6963938.71353043,0.0,1.0
2006-05-23,41.03,43.0,40.86,42.25,599100,4.990338288371,5.22994263709367,4.96966177096854,5.13872270737692,4925732.80197884,0.0,1.0
2006-05-24,41.61,42.07,40.6,41.13,758700,5.06088170068529,5.1168299242449,4.93803886200007,5.00250094566657,6237946.047173,0.0,1.0
2006-05-25,43.17,43.55,41.55,41.65,746100,5.25061915449613,5.29683725221928,5.05358410630795,5.06574676360352,6134350.26465768,0.0,1.0
2006-05-26,43.44,44.13,43.16,43.16,252100,5.28345832919416,5.36738066453357,5.24940288876657,5.24940288876657,2072737.83905669,0.0,1.0
2006-05-30,42.63,43.65,42.51,43.14,390400,5.18494080510007,5.30899990951485,5.17034561634539,5.24697035730746,3209824.88047495,0.0,1.0
2006-05-31,43.95,44.1,42.64,42.98,675600,5.34548788140155,5.3637318673449,5.18615707082963,5.22751010563455,5554707.19582191,0.0,1.0
2006-06-01,45.12,45.44,44.26,44.4,808800,5.48779097175968,5.52671147510549,5.38319211901781,5.4002198392316,6649862.61098395,0.0,1.0
2006-06-02,43.9,45.0,43.81,45.0,415600,5.33940655275377,5.473195783005,5.32846016118776,5.473195783005,3417016.4455056,0.0,1.0
2006-06-05,42.32,43.9,42.2,43.75,550200,5.14723656748381,5.33940655275377,5.13264137872913,5.32116256681042,4523682.50316936,0.0,1.0
2006-06-06,41.99,42.74,41.48,42.5,462400,5.10709979840844,5.19831972812519,5.04507024620105,5.16912935061583,3801800.78056254,0.0,1.0
2006-06-07,42.25,43.39,42.0,42.01,464100,5.13872270737692,5.27737700054638,5.108316064138,5.10953232986756,3815777.9893146,0.0,1.0
2006-06-08,42.71,42.77,40.76,42.15,468700,5.19467093093652,5.20196852531386,4.95749911367297,5.12656005008135,3853598.6718202,0.0,1.0
2006-06-09,43.49,44.55,42.71,42.71,705700,5.28953965784194,5.41846382517495,5.19467093093652,5.19467093093652,5802186.00960853,0.0,1.0
2006-06-12,43.0,43.45,42.48,43.45,777600,5.22994263709367,5.28467459492372,5.16669681915672,5.28467459492372,6393339.72094599,0.0,1.0
2006-06-13,43.23,43.83,42.61,43.0,678300,5.25791674887347,5.33089269264687,5.18250827364096,5.22994263709367,5576906.29207519,0.0,1.0
2006-06-14,43.43,43.79,43.1,43.17,621900,5.2822420634646,5.32602762972864,5.24210529438923,5.25061915449613,5113191.83700658,0.0,1.0
2006-06-15,44.4,44.72,43.7,43.93,443100,5.4002198392316,5.43914034257741,5.31508123816263,5.34305534994244,3643118.35178906,0.0,1.0
2006-06-16,43.65,45.0,43.52,44.35,585300,5.30899990951485,5.473195783005,5.29318845503061,5.39413851058382,4812270.75446205,0.0,1.0
2006-06-19,43.6,43.94,42.93,43.85,318100,5.30291858086707,5.34427161567199,5.22142877698677,5.33332522410598,2615382.41413699,0.0,1.0
2006-06-20,43.77,44.08,43.06,43.59,299800,5.32359509826953,5.36129933588579,5.23724023147101,5.30170231513751,2464921.87286472,0.0,1.0
2006-06-21,43.9,44.47,43.76,43.85,453900,5.33940655275377,5.4087336993385,5.32237883253997,5.33332522410598,3731914.73680219,0.0,1.0
2006-06-22,44.03,44.42,43.55,43.85,164700,5.355218007238,5.40265237069071,5.29683725221928,5.33332522410598,1354144.87145037,0.0,1.0
2006-06-23,44.75,45.2,43.85,44.15,230200,5.44278913976608,5.49752109759613,5.33332522410598,5.36981319599268,1892678.50278005,0.0,1.0
2006-06-26,44.71,45.5,44.23,44.95,439900,5.43792407684786,5.53400906948283,5.37954332182914,5.46711445435722,3616808.31178516,0.0,1.0
2006-06-27,44.64,45.26,44.33,44.65,283300,5.42941021674096,5.50481869197347,5.3917059791247,5.43062648247052,2329260.72909465,0.0,1.0
2006-06-28,44.47,44.85,43.97,44.65,201100,5.4087336993385,5.45495179706165,5.34792041286066,5.43062648247052,1653421.57649465,0.0,1.0
2006-06-29,46.6,46.68,44.6,44.6,457800,5.66779829973407,5.67752842557052,5.42454515382273,5.42454515382273,3763980.09805694,0.0,1.0
2006-06-30,46.36,47.15,46.3,46.72,567700,5.63860792222471,5.73469291485968,5.63131032784737,5.68239348848875,4667565.53444064,0.0,1.0
2006-07-03,46.68,47.04,45.76,46.36,182500,5.67752842557052,5.72131399183456,5.56563197845131,5.63860792222471,1500494.46897202,0.0,1.0
2006-07-05,45.52,46.49,45.12,46.43,372900,5.53644160094195,5.65441937670894,5.48779097175968,5.6471217823316,3065941.84920365,0.0,1.0
2006-07-06,45.41,46.05,45.32,45.45,369400,5.52306267791682,5.60090368460845,5.51211628635081,5.52792774083505,3037165.2429494,0.0,1.0
2006-07-07,45.01,45.92,44.86,45.3,159100,5.47441204873456,5.58509223012421,5.45616806279121,5.5096837548917,1308102.30144355,0.0,1.0
2006-07-10,45.55,46.28,45.06,45.06,229800,5.54009039813062,5.62887779638825,5.48049337738234,5.48049337738234,1889389.74777956,0.0,1.0
2006-07-11,45.45,45.53,44.76,45.4,316200,5.52792774083505,5.5376578666715,5.44400540549564,5.52184641218727,2599760.82788468,0.0,1.0
2006-07-12,44.07,45.47,44.05,45.36,259600,5.36008307015623,5.53036027229416,5.35765053869712,5.51698134926904,2134401.99531582,0.0,1.0
2006-07-13,42.88,43.9,42.45,43.89,415000,5.21534744833899,5.33940655275377,5.16304802196805,5.33819028702421,3412083.31300487,0.0,1.0
2006-07-14,42.4,42.88,41.41,42.85,323400,5.15696669332027,5.21534744833899,5.03655638609416,5.21169865115032,2658958.41789343,0.0,1.0
2006-07-17,42.27,43.32,42.1,42.99,204900,5.14115523883603,5.26886314043948,5.12047872143357,5.22872637136411,1684664.74899927,0.0,1.0
2006-07-18,42.51,42.7,41.31,42.38,220600,5.17034561634539,5.19345466520697,5.02439372879859,5.15453416186115,1813748.38276837,0.0,1.0
2006-07-19,44.63,45.64,43.69,45.33,675300,5.4281939510114,5.55103678969663,5.31386497243308,5.51333255208037,5552240.62957155,0.0,1.0
2006-07-20,44.21,45.26,44.13,44.88,727900,5.37711079037002,5.50481869197347,5.36738066453357,5.45860059425032,5984711.91213554,0.0,1.0
2006-07-21,41.53,44.1,41.19,44.1,600700,5.05115157484884,5.3637318673449,5.00979854004391,5.3637318673449,4938887.82198079,0.0,1.0
2006-07-24,43.32,43.54,41.83,41.83,261600,5.26886314043948,5.29562098648973,5.08763954673554,5.08763954673554,2150845.77031825,0.0,1.0
2006-07-25,43.54,44.07,42.91,43.22,219600,5.29562098648973,5.36008307015623,5.21899624552766,5.25670048314391,1805526.49526716,0.0,1.0
2006-07-26,42.53,43.34,41.81,43.34,366000,5.1727781478045,5.27129567189859,5.08520701527642,5.27129567189859,3009210.82544526,0.0,1.0
2006-07-27,42.33,43.43,42.05,42.38,261700,5.16912935061583,5.30345588701265,5.13493714135119,5.17523510227023,2143061.2872321,0.17,1.0
2006-07-28,43.09,43.82,42.75,42.9,313300,5.26193677576273,5.35108074991698,5.2204176645128,5.238734919476,2565613.68471462,0.0,1.0
2006-07-31,42.86,43.07,42.27,42.65,347500,5.23385031815248,5.25949447510097,5.16180244863055,5.208206161204,2845677.48304607,0.0,1.0
2006-08-01,42.77,42.97,42.01,42.4,232200,5.22285996517456,5.24728297179217,5.13005254002767,5.17767740293199,1901485.78867136,0.0,1.0
2006-08-02,42.49,43.22,42.25,42.9,129700,5.18866775590992,5.27781173006417,5.15936014796879,5.238734919476,1062113.29367216,0.0,1.0
2006-08-03,42.79,43.15,41.74,42.24,303000,5.22530226583632,5.26926367774801,5.0970814810939,5.15813899763791,2481266.98521714,0.0,1.0
2006-08-04,42.16,43.59,41.85,43.18,224800,5.14836979499087,5.32299429230674,5.11051413473358,5.27292712874065,1840887.18903239,0.0,1.0
2006-08-07,41.21,42.14,41.1,41.91,299700,5.03236051355725,5.14592749432911,5.01892785991757,5.11784103671886,2454243.28537815,0.0,1.0
2006-08-08,40.69,41.88,40.5,41.23,389200,4.96886069635148,5.11417758572623,4.94565884006476,5.03480281421901,3187158.78101159,0.0,1.0
2006-08-09,39.94,41.09,39.7,40.79,297100,4.87727442153547,5.01770670958669,4.84796681359434,4.98107219966028,2432951.88550499,0.0,1.0
2006-08-10,40.01,40.29,39.5,39.85,358200,4.88582247385163,4.92001468311627,4.82354380697674,4.86628406855755,2933299.78252403,0.0,1.0
2006-08-11,39.64,40.22,39.5,40.02,202600,4.84063991160906,4.91146663080011,4.82354380697674,4.88704362418251,1659091.39011549,0.0,1.0
2006-08-14,39.47,40.4,39.4,39.89,222000,4.8198803559841,4.93344733675596,4.81133230366794,4.87116866988107,1817957.989169,0.0,1.0
2006-08-15,41.24,41.3,40.0,40.0,216300,5.03602396454989,5.04335086653517,4.88460132352075,4.88460132352075,1771280.68944709,0.0,1.0
2006-08-16,42.55,42.88,41.08,41.23,301600,5.1959946578952,5.23629261881424,5.01648555925581,5.03480281421901,2469802.38528545,0.0,1.0
2006-08-17,42.52,42.82,42.21,42.4,193800,5.19233120690256,5.22896571682896,5.15447554664527,5.17767740293199,1587028.19054483,0.0,1.0
2006-08-18,41.65,42.77,41.36,42.67,144400,5.08609112811598,5.22285996517456,5.05067776852045,5.21064846186576,1182491.59295497,0.0,1.0
2006-08-21,41.27,41.55,41.02,41.45,138300,5.03968741554253,5.07387962480718,5.00915865727053,5.06166812149838,1132538.69325258,0.0,1.0
2006-08-22,40.47,41.63,39.94,41.35,417400,4.94199538907212,5.08364882745422,4.87727442153547,5.04945661818958,3418088.57963576,0.0,1.0
2006-08-23,40.26,40.72,39.95,40.46,384000,4.91635123212363,4.97252414734412,4.87849557186635,4.94077423874124,3144575.98126529,0.0,1.0
2006-08-24,40.02,40.4,39.88,40.28,412500,4.88704362418251,4.93344733675596,4.86994751955019,4.9187935327854,3377962.47987482,0.0,1.0
2006-08-25,40.29,40.31,39.82,40.0,232300,4.92001468311627,4.92245698377804,4.86262061756491,4.88460132352075,1902304.68866648,0.0,1.0
2006-08-28,40.45,40.89,40.2,40.2,126600,4.93955308841036,4.99328370296909,4.90902433013835,4.90902433013835,1036727.3938234,0.0,1.0
2006-08-29,40.02,40.51,39.58,40.5,258300,4.88704362418251,4.94687999039564,4.83331300962378,4.94565884006476,2115218.68739798,0.0,1.0
2006-08-30,40.29,40.73,40.07,40.1,212200,4.92001468311627,4.973745297675,4.89314937583691,4.89681282682955,1737705.78964712,0.0,1.0
2006-08-31,40.11,40.64,39.93,40.54,228300,4.89803397716043,4.96275494469708,4.87605327120459,4.95054344138828,1869548.68886163,0.0,1.0
2006-09-01,40.64,40.99,40.04,40.16,130900,4.96275494469708,5.00549520627789,4.88948592484427,4.90413972881483,1071940.09361361,0.0,1.0
2006-09-05,40.6,40.82,40.41,40.63,151000,4.95787034337356,4.98473565065293,4.93466848708684,4.9615337943662,1236538.99263297,0.0,1.0
2006-09-06,39.39,40.38,39.27,40.35,285300,4.81011115333706,4.9310050360942,4.7954573493665,4.92734158510156,2336321.6860807,0.0,1.0
2006-09-07,38.59,39.3,38.49,39.2,282600,4.71241912686664,4.79912080035914,4.70020762355784,4.78690929705034,2314211.38621243,0.0,1.0
2006-09-08,38.8,39.18,38.57,38.62,165400,4.73806328381513,4.78446699638857,4.70997682620488,4.71608257785928,1354460.59193041,0.0,1.0
2006-09-11,38.9,38.93,38.16,38.65,336900,4.75027478712393,4.75393823811657,4.65990966263879,4.71974602885192,2758874.08356322,0.0,1.0
2006-09-12,40.37,40.8,39.0,39.0,486900,4.92978388576332,4.98229334999116,4.76248629043273,4.76248629043273,3987224.07624497,0.0,1.0
2006-09-13,40.6,40.74,40.19,40.24,220800,4.95787034337356,4.97496644800588,4.90780317980747,4.91390893146187,1808131.18922754,0.0,1.0
2006-09-14,40.29,40.45,39.57,40.35,192400,4.92001468311627,4.93955308841036,4.8320918592929,4.92734158510156,1575563.59061313,0.0,1.0
2006-09-15,40.93,41.1,40.17,40.6,383700,4.99816830429261,5.01892785991757,4.90536087914571,4.95787034337356,3142119.28127993,0.0,1.0
2006-09-18,40.1,40.97,40.07,40.7,163900,4.89681282682955,5.00305290561613,4.89314937583691,4.97008184668236,1342177.0920036,0.0,1.0
2006-09-19,39.94,40.1,38.78,40.1,462100,4.87727442153547,4.89681282682955,4.73562098315337,4.89681282682955,3784136.87745492,0.0,1.0
2006-09-20,40.74,41.05,40.07,40.14,241600,4.97496644800588,5.01282210826317,4.89314937583691,4.90169742815307,1978462.38821275,0.0,1.0
2006-09-21,40.11,41.19,39.75,40.9,168400,4.89803397716043,5.02991821289549,4.85407256524875,4.99450485329997,1379027.59178405,0.0,1.0
2006-09-22,39.52,39.96,39.15,39.8,138600,4.8259861076385,4.87971672219723,4.78080354539593,4.86017831690315,1134995.39323794,0.0,1.0
2006-09-25,40.31,40.6,39.24,39.62,160300,4.92245698377804,4.95787034337356,4.79179389837386,4.8381976109473,1312696.69217923,0.0,1.0
2006-09-26,40.23,40.68,39.81,40.16,184900,4.91268778113099,4.9676395460206,4.86139946723403,4.90413972881483,1514146.09097904,0.0,1.0
2006-09-27,40.25,40.44,39.55,40.0,219100,4.91513008179275,4.93833193807948,4.82964955863114,4.88460132352075,1794209.88931048,0.0,1.0
2006-09-28,40.94,41.22,40.31,40.31,231600,4.99938945462349,5.03358166388813,4.92245698377804,4.92245698377804,1896572.38870063,0.0,1.0
2006-09-29,39.43,41.16,39.38,40.95,254800,4.81499575466058,5.02625476190285,4.80889000300618,5.00061060495437,2086557.18756874,0.0,1.0
2006-10-02,39.49,39.76,38.82,39.43,308400,4.82232265664586,4.85529371557962,4.74050558447689,4.81499575466058,2525487.58495369,0.0,1.0
2006-10-03,40.28,40.5,38.91,39.51,377400,4.9187935327854,4.94565884006476,4.75149593745481,4.82476495730762,3090528.58158729,0.0,1.0
2006-10-04,40.63,40.74,40.04,40.16,637600,4.9615337943662,4.97496644800588,4.88948592484427,4.90413972881483,5221306.36889258,0.0,1.0
2006-10-05,40.68,40.86,40.25,40.7,427900,4.9676395460206,4.98962025197645,4.91513008179275,4.97008184668236,3504073.07912349,0.0,1.0
2006-10-06,40.28,40.52,40.1,40.5,463600,4.9187935327854,4.94810114072652,4.89681282682955,4.94565884006476,3796420.37738174,0.0,1.0
2006-10-09,41.35,41.49,39.75,40.1,331600,5.04945661818958,5.0665527228219,4.85407256524875,4.89681282682955,2715472.3838218,0.0,1.0
2006-10-10,40.49,41.25,40.33,41.25,286500,4.94443768973388,5.03724511488077,4.9248992844398,5.03724511488077,2346148.48602215,0.0,1.0
2006-10-11,39.91,40.67,39.6,40.32,171900,4.87361097054283,4.96641839568972,4.83575531028554,4.92367813410892,1407689.09161329,0.0,1.0
2006-10-12,41.34,41.34,40.0,40.01,255600,5.04823546785869,5.04823546785869,4.88460132352075,4.88582247385163,2093108.38752971,0.0,1.0
2006-10-13,42.75,42.75,41.33,41.33,552600,5.2204176645128,5.2204176645128,5.04701431752781,5.04701431752781,4525241.37303958,0.0,1.0
2006-10-16,43.88,43.9,42.63,42.63,410200,5.35840765190226,5.36084995256402,5.20576386054224,5.20576386054224,3359127.77998704,0.0,1.0
2006-10-17,38.91,40.97,38.5,40.97,1954600,4.75149593745481,5.00305290561613,4.70142877388872,5.00305290561613,16006219.3046384,0.0,1.0
2006-10-18,37.38,39.13,36.96,39.0,794800,4.56465993683014,4.77836124473417,4.51337162293317,4.76248629043273,6508617.16122305,0.0,1.0
2006-10-19,37.39,37.92,37.05,37.36,435100,4.56588108716102,4.63060205469767,4.52436197591109,4.56221763616838,3563033.87877221,0.0,1.0
2006-10-20,36.65,37.49,36.42,37.49,281700,4.47551596267589,4.57809259046982,4.44742950506564,4.57809259046982,2306841.28625633,0.0,1.0
2006-10-23,36.0,36.51,35.85,36.4,518800,4.39614119116867,4.45841985804356,4.37782393620547,4.44498720440388,4248453.17468863,0.0,1.0
2006-10-24,35.44,36.1,35.11,35.9,821200,4.32775677263938,4.40835269447748,4.28745881172034,4.38392968785987,6724806.75993505,0.0,1.0
2006-10-25,36.21,36.46,35.54,35.55,537400,4.42178534811716,4.45231410638916,4.33996827594819,4.34118942627907,4400768.57378116,0.0,1.0
2006-10-26,35.64,36.45,35.35,36.45,473400,4.35217977925699,4.45109295605828,4.31676641966146,4.45109295605828,3876672.57690361,0.0,1.0
2006-10-27,35.39,36.04,34.98,35.54,381100,4.34241057660995,4.42216663410631,4.29210290957378,4.36081582064757,3105908.28804797,0.17,1.0
2006-10-30,35.4,35.85,35.06,35.35,402300,4.34363759287912,4.39885332499199,4.30191903972718,4.33750251153325,3278685.13325032,0.0,1.0
2006-10-31,35.16,35.5,34.95,35.32,795300,4.31418920241892,4.35590775557087,4.28842186076625,4.33382146272572,6481576.65044491,0.0,1.0
2006-11-01,34.58,35.48,34.54,35.32,627600,4.24302225880678,4.35345372303252,4.23811419373008,4.33382146272572,5114846.60608477,0.0,1.0
2006-11-02,34.55,34.89,34.04,34.43,534100,4.23934120999925,4.2810597631512,4.17676338027134,4.22461701476916,4352835.51993289,0.0,1.0
2006-11-03,34.24,34.8,33.93,34.58,340500,4.20130370565483,4.27001661672863,4.16326620131041,4.24302225880678,2775024.32978309,0.0,1.0
2006-11-06,34.76,34.9,34.04,34.56,259500,4.26510855165193,4.28228677942038,4.17676338027134,4.24056822626843,2114886.38349107,0.0,1.0
2006-11-07,34.71,35.16,34.51,34.76,315100,4.25897347030605,4.31418920241892,4.23443314492256,4.26510855165193,2568018.10958782,0.0,1.0
2006-11-08,34.81,35.08,34.22,34.51,232200,4.2712436329978,4.30437307226552,4.19884967311648,4.23443314492256,1892395.4460371,0.0,1.0
2006-11-09,35.05,35.3,34.55,34.86,668200,4.300692023458,4.33136743018737,4.23934120999925,4.27737871434368,5445730.56434966,0.0,1.0
2006-11-10,35.36,35.47,35.0,35.05,245500,4.33872952780242,4.35222670676335,4.29455694211213,4.300692023458,2000788.46684801,0.0,1.0
2006-11-13,35.54,35.72,35.15,35.18,299800,4.36081582064757,4.38290211349272,4.31296218614975,4.31664323495727,2443325.38639932,0.0,1.0
2006-11-14,36.79,36.89,35.3,35.56,670600,4.51419285429443,4.52646301698618,4.33136743018737,4.36326985318592,5465290.20720275,0.0,1.0
2006-11-15,37.5,38.0,36.85,37.04,1058800,4.60131100940585,4.66266182286459,4.52155495190948,4.5448682610238,8629062.43869113,0.0,1.0
2006-11-16,37.52,37.8,37.36,37.75,386100,4.6037650419442,4.6381214974811,4.5841327816374,4.63198641613522,3146657.54399192,0.0,1.0
2006-11-17,36.89,37.5,36.73,37.5,204600,4.52646301698618,4.60131100940585,4.50683075667938,4.60131100940585,1667459.55322649,0.0,1.0
2006-11-20,37.16,37.31,36.9,37.28,170400,4.5595924562539,4.57799770029153,4.52769003325535,4.574316651484,1388734.64256986,0.0,1.0
2006-11-21,37.09,37.15,36.47,37.15,555000,4.55100334236968,4.55836543998473,4.47492833368083,4.55836543998473,4523167.4097786,0.0,1.0
2006-11-22,36.65,37.37,36.62,37.07,344700,4.49701462652598,4.58535979790657,4.49333357771846,4.54854930983133,2809253.70477601,0.0,1.0
2006-11-24,36.63,36.96,36.28,36.4,89800,4.49456059398763,4.5350521308704,4.45161502456651,4.46633921979661,731856.636753367,0.0,1.0
2006-11-27,35.63,36.8,35.48,36.25,376500,4.37185896707014,4.51541987056361,4.35345372303252,4.44793397575899,3068418.97257954,0.0,1.0
2006-11-28,35.09,35.7,34.96,35.57,477700,4.3056000885347,4.38044808095437,4.28964887703543,4.36449686945509,3893183.91288511,0.0,1.0
2006-11-29,35.8,35.82,35.34,35.34,346200,4.39271824364612,4.39517227618447,4.33627549526407,4.33627549526407,2821478.48155919,0.0,1.0
2006-11-30,35.79,36.08,35.38,35.82,254100,4.39149122737694,4.42707469918301,4.34118356034077,4.39517227618447,2070877.18707161,0.0,1.0
2006-12-01,36.01,36.34,35.35,36.15,418200,4.41848558529879,4.45897712218156,4.33750251153325,4.43566381306724,3408267.76715209,0.0,1.0
2006-12-04,36.4,36.76,36.1,36.15,218400,4.46633921979661,4.51051180548691,4.42952873172136,4.43566381306724,1779927.49963179,0.0,1.0
2006-12-05,36.4,36.65,35.9,36.6,397000,4.46633921979661,4.49701462652598,4.40498840633787,4.49087954518011,3235490.92194974,0.0,1.0
2006-12-06,36.4,36.59,36.08,36.4,225700,4.46633921979661,4.48965252891093,4.42707469918301,4.46633921979661,1839421.41330996,0.0,1.0
2006-12-07,35.92,36.56,35.68,36.49,313600,4.40744243887622,4.48597148010341,4.37799404841602,4.47738236621919,2555793.33280462,0.0,1.0
2006-12-08,35.45,35.95,35.33,35.8,483400,4.349772674225,4.41112348768374,4.3350484789949,4.39271824364612,3939638.06466121,0.0,1.0
2006-12-11,35.48,35.8,35.32,35.46,405000,4.35345372303252,4.39271824364612,4.33382146272572,4.35099969049417,3300689.73146006,0.0,1.0
2006-12-12,34.78,35.47,34.5,35.36,446700,4.26756258419028,4.35222670676335,4.23320612865338,4.33872952780242,3640538.52603261,0.0,1.0
2006-12-13,34.47,35.13,34.4,35.02,221700,4.22952507984586,4.3105081536114,4.22093596596163,4.29701097465048,1806822.0085548,0.0,1.0
2006-12-14,34.39,34.74,34.11,34.55,662400,4.21970894969246,4.26265451911358,4.18535249415556,4.23934120999925,5398461.42745467,0.0,1.0
2006-12-15,34.05,34.77,34.05,34.44,376800,4.17799039654051,4.2663355679211,4.17799039654051,4.22584403103833,3070863.92793617,0.0,1.0
2006-12-18,35.34,35.36,34.05,34.05,678400,4.33627549526407,4.33872952780242,4.17799039654051,4.17799039654051,5528859.04647532,0.0,1.0
2006-12-19,35.6,35.88,34.7,35.18,786600,4.36817791826262,4.40253437379952,4.25774645403688,4.31664323495727,6410672.94510242,0.0,1.0
2006-12-20,36.45,36.75,35.72,35.9,941100,4.47247430114249,4.50928478921773,4.38290211349272,4.40498840633787,7669824.95377051,0.0,1.0
2006-12-21,37.09,37.37,36.8,36.9,667600,4.55100334236968,4.58535979790657,4.51541987056361,4.52769003325535,5440840.65363638,0.0,1.0
2006-12-22,37.15,37.86,37.09,37.09,430600,4.55836543998473,4.64548359509615,4.55100334236968,4.55100334236968,3509325.92189309,0.0,1.0
2006-12-26,37.8,37.83,37.18,37.25,272500,4.6381214974811,4.64180254628862,4.56204648879225,4.57063560267648,2220834.44894535,0.0,1.0
2006-12-27,38.0,38.09,37.57,37.88,374200,4.66266182286459,4.67370496928717,4.60990012329007,4.6479376276345,3049674.31484532,0.0,1.0
2006-12-28,38.02,38.21,37.91,38.0,277200,4.66511585540294,4.68842916451727,4.65161867644202,4.66266182286459,2259138.74953266,0.0,1.0
2006-12-29,37.56,38.28,37.56,38.1,287100,4.6086731070209,4.69701827840149,4.6086731070209,4.67493198555634,2339822.27630168,0.0,1.0
2007-01-03,37.09,37.75,36.78,37.75,806200,4.55100334236968,4.63198641613522,4.51296583802526,4.63198641613522,6570410.02840271,0.0,1.0
2007-01-04,36.87,37.1,36.34,37.09,412500,4.52400898444783,4.55223035863885,4.45897712218156,4.55100334236968,3361813.61537598,0.0,1.0
2007-01-05,36.26,36.86,36.03,36.03,373200,4.44916099202816,4.52278196817866,4.42093961783714,4.42093961783714,3041524.46365653,0.0,1.0
2007-01-08,36.28,36.43,35.87,36.19,313500,4.45161502456651,4.47002026860414,4.40130735753034,4.44057187814394,2554978.34768575,0.0,1.0
2007-01-09,36.35,36.4,35.78,36.18,387900,4.46020413845074,4.46633921979661,4.39026421110777,4.43934486187476,3161327.27613174,0.0,1.0
2007-01-10,36.09,36.14,35.66,36.05,399000,4.42830171545219,4.43443679679806,4.37554001587767,4.42339365037549,3251790.62432732,0.0,1.0
2007-01-11,36.43,36.43,35.98,36.2,390100,4.47002026860414,4.47002026860414,4.41480453649126,4.44179889441311,3179256.94874708,0.0,1.0
2007-01-12,36.42,36.42,35.92,36.3,199300,4.46879325233496,4.46879325233496,4.40744243887622,4.45406905710486,1624265.3419259,0.0,1.0
2007-01-16,36.08,36.5,35.88,36.42,413200,4.42707469918301,4.47860938248836,4.40253437379952,4.46879325233496,3367518.51120814,0.0,1.0
2007-01-17,36.24,36.39,35.94,35.94,186900,4.44670695948981,4.46511220352744,4.40989647141456,4.40989647141456,1523207.1871849,0.0,1.0
2007-01-18,36.0,36.55,35.92,36.2,389700,4.41725856902961,4.48474446383423,4.40744243887622,4.44179889441311,3175997.00827157,0.0,1.0
2007-01-19,36.0,36.09,35.5,36.09,327100,4.41725856902961,4.42830171545219,4.35590775557087,4.42830171545219,2665816.3238533,0.0,1.0
2007-01-22,38.25,40.74,37.7,37.7,2143600,4.69333722959397,4.99886428061851,4.62585133478935,4.62585133478935,17470021.0082908,0.0,1.0
2007-01-23,38.33,38.65,37.82,38.25,795400,4.70315335974736,4.74241788036096,4.64057553001945,4.69333722959397,6482391.63556378,0.0,1.0
2007-01-24,38.9,39.1,38.29,38.44,526900,4.77309328709033,4.79763361247383,4.69824529467067,4.71665053870829,4294156.59137359,0.0,1.0
2007-01-25,37.83,38.98,37.66,38.98,556300,4.64180254628862,4.78290941724373,4.62094326971265,4.78290941724373,4533762.21632403,0.0,1.0
2007-01-26,38.48,38.57,37.84,37.87,259200,4.72155860378499,4.73260175020756,4.6430295625578,4.64671061136532,2112441.42813444,0.0,1.0
2007-01-29,38.23,38.55,38.02,38.35,247500,4.71174247363159,4.75118159451995,4.6858605505486,4.72653214396473,2008158.35180975,0.17,1.0
2007-01-30,38.48,38.57,37.99,38.4,256200,4.74255428682562,4.75364653957547,4.68216313296532,4.73269450660353,2078748.16054003,0.0,1.0
2007-01-31,38.35,38.65,37.94,38.38,214200,4.72653214396473,4.76350631979756,4.67600077032651,4.73022956154801,1737969.77356625,0.0,1.0
2007-02-01,38.93,39.12,38.27,38.33,739000,4.79801555057488,4.82143252860235,4.71667236374264,4.7240671989092,5996076.85651477,0.0,1.0
2007-02-02,39.21,39.33,38.65,39.0,458400,4.8325247813522,4.84731445168534,4.76350631979756,4.80664285826921,3719352.68068521,0.0,1.0
2007-02-05,38.37,39.0,38.14,38.85,317100,4.72899708902025,4.80664285826921,4.70065022088174,4.78815577035279,2572876.821652,0.0,1.0
2007-02-06,38.32,38.45,37.71,38.3,247500,4.72283472638144,4.73885686924234,4.647653902188,4.72036978132592,2008158.35180975,0.0,1.0
2007-02-07,38.98,39.06,38.16,38.33,232500,4.80417791321369,4.81403769343578,4.70311516593726,4.7240671989092,1886451.7850334,0.0,1.0
2007-02-08,38.89,39.03,38.68,38.95,383800,4.79308566046384,4.8103402758525,4.76720373738085,4.80048049563041,3114065.35525083,0.0,1.0
2007-02-09,38.7,39.06,38.45,38.85,234300,4.76966868243637,4.81403769343578,4.73885686924234,4.78815577035279,1901056.57304656,0.0,1.0
2007-02-12,38.44,38.89,38.02,38.7,166000,4.73762439671458,4.79308566046384,4.6858605505486,4.76966868243637,1346886.00565825,0.0,1.0
2007-02-13,38.59,38.59,38.07,38.45,166200,4.756111484631,4.756111484631,4.69202291318741,4.73885686924234,1348508.75988194,0.0,1.0
2007-02-14,38.51,38.89,38.48,38.62,372700,4.74625170440891,4.79308566046384,4.74255428682562,4.75980890221428,3024002.49583633,0.0,1.0
2007-02-15,38.29,38.91,38.04,38.45,442900,4.71913730879816,4.79555060551936,4.68832549560412,4.73885686924234,3593589.22834964,0.0,1.0
2007-02-16,38.44,38.55,37.84,38.29,250600,4.73762439671458,4.75118159451995,4.6636760450489,4.71913730879816,2033311.04227686,0.0,1.0
2007-02-20,39.96,40.07,38.21,38.37,524700,4.9249602209343,4.93851741873967,4.70927752857607,4.72899708902025,4257295.70583667,0.0,1.0
2007-02-21,40.13,40.44,39.72,39.85,525300,4.94591225390624,4.98411890226684,4.89538088026803,4.91140302312893,4262163.96850772,0.0,1.0
2007-02-22,40.13,40.43,39.93,40.25,367900,4.94591225390624,4.98288642973908,4.92126280335102,4.96070192423938,2985056.39446791,0.0,1.0
2007-02-23,40.33,40.49,39.9,40.13,316300,4.97056170446147,4.99028126490565,4.91756538576773,4.94591225390624,2566385.80475727,0.0,1.0
2007-02-26,40.12,40.51,40.1,40.38,373000,4.94467978137848,4.99274620996117,4.94221483632296,4.97672406710028,3026436.62717186,0.0,1.0
2007-02-27,38.5,39.5,38.22,38.22,607800,4.74501923188115,4.86826648465728,4.71051000110383,4.71051000110383,4931550.08577763,0.0,1.0
2007-02-28,38.65,38.95,38.13,38.5,466500,4.76350631979756,4.80048049563041,4.69941774835398,4.74501923188115,3785074.22674444,0.0,1.0
2007-03-01,38.4,38.72,37.79,38.0,370600,4.73269450660353,4.77213362749189,4.65751368241009,4.68339560549308,3006963.57648765,0.0,1.0
2007-03-02,37.9,38.25,37.67,37.95,358600,4.67107088021547,4.71420741868711,4.64272401207695,4.67723324285427,2909598.32306657,0.0,1.0
2007-03-05,37.57,38.29,37.34,37.75,514800,4.63039928679934,4.71913730879816,4.60205241866083,4.65258379229904,4176969.37176428,0.0,1.0
2007-03-06,38.18,38.34,37.11,37.85,600300,4.70558011099278,4.72529967143696,4.57370555052232,4.66490851757666,4870696.80238947,0.0,1.0
2007-03-07,39.25,39.97,38.12,38.21,569700,4.83745467146325,4.92619269346206,4.69818527582621,4.70927752857607,4622415.40616571,0.0,1.0
2007-03-08,38.79,39.8,38.63,39.5,570900,4.78076093518622,4.90524066049012,4.76104137474204,4.86826648465728,4632151.93150782,0.0,1.0
2007-03-09,38.9,39.1,38.53,38.94,573900,4.7943181329916,4.81896758354683,4.74871664946443,4.79924802310264,4656493.24486309,0.0,1.0
2007-03-12,39.19,39.39,38.67,38.86,540700,4.83005983629668,4.8547092868519,4.76597126485309,4.78938824288055,4387116.04373144,0.0,1.0
2007-03-13,37.96,39.0,37.96,38.98,335700,4.67846571538203,4.80664285826921,4.67846571538203,4.80417791321369,2723792.96445468,0.0,1.0
2007-03-14,38.1,38.2,37.61,38.0,302200,4.69572033077069,4.70804505604831,4.63532917691039,4.68339560549308,2451981.6319875,0.0,1.0
2007-03-15,38.14,38.3,37.92,38.12,134100,4.70065022088174,4.72036978132592,4.67353582527099,4.69818527582621,1088056.70698055,0.0,1.0
2007-03-16,37.63,38.05,37.5,38.0,347200,4.63779412196591,4.68955796813188,4.62177197910501,4.68339560549308,2817101.33231654,0.0,1.0
2007-03-19,38.1,38.15,37.74,38.04,565600,4.69572033077069,4.7018826934095,4.65135131977128,4.68832549560412,4589148.94458018,0.0,1.0
2007-03-20,38.25,38.25,38.0,38.16,310900,4.71420741868711,4.71420741868711,4.68339560549308,4.70311516593726,2522571.44071778,0.0,1.0
2007-03-21,39.27,39.27,38.15,38.49,345000,4.83991961651877,4.83991961651877,4.7018826934095,4.74378675935338,2799251.03585601,0.0,1.0
2007-03-22,38.96,39.22,38.8,39.2,188500,4.80171296815817,4.83375725387996,4.78199340771399,4.83129230882444,1529445.85582278,0.0,1.0
2007-03-23,38.81,39.03,38.67,38.96,182200,4.78322588024175,4.8103402758525,4.76597126485309,4.80171296815817,1478329.09777671,0.0,1.0
2007-03-26,38.75,38.96,38.01,38.81,288600,4.77583104507518,4.80171296815817,4.68462807802084,4.78322588024175,2341634.34477694,0.0,1.0
2007-03-27,38.55,38.75,38.25,38.65,438300,4.75118159451995,4.77583104507518,4.71420741868711,4.76350631979756,3556265.8812049,0.0,1.0
2007-03-28,38.37,38.66,38.04,38.4,438100,4.72899708902025,4.76473879232533,4.68832549560412,4.73269450660353,3554643.12698121,0.0,1.0
2007-03-29,38.52,38.6,38.21,38.55,312600,4.74748417693667,4.75734395715876,4.70927752857607,4.75118159451995,2536364.8516191,0.0,1.0
2007-03-30,38.22,38.57,37.94,38.49,387900,4.71051000110383,4.75364653957547,4.67600077032651,4.74378675935338,3147331.81683637,0.0,1.0
2007-04-02,38.19,38.25,37.92,38.23,365200,4.70681258352054,4.71420741868711,4.67353582527099,4.71174247363159,2963149.21244816,0.0,1.0
2007-04-03,38.8,38.91,38.37,38.39,365100,4.78199340771399,4.79555060551936,4.72899708902025,4.73146203407577,2962337.83533632,0.0,1.0
2007-04-04,38.5,38.75,38.37,38.75,211500,4.74501923188115,4.77583104507518,4.72899708902025,4.77583104507518,1716062.59154651,0.0,1.0
2007-04-05,38.26,38.65,38.21,38.49,363700,4.71543989121487,4.76350631979756,4.70927752857607,4.74378675935338,2950978.55577053,0.0,1.0
2007-04-09,38.52,38.6,37.98,38.28,394600,4.74748417693667,4.75734395715876,4.68093066043756,4.7179048362704,3201694.0833298,0.0,1.0
2007-04-10,38.72,38.78,38.37,38.46,206200,4.77213362749189,4.77952846265846,4.72899708902025,4.7400893417701,1673059.60461887,0.0,1.0
2007-04-11,38.41,38.8,38.21,38.69,591300,4.73392697913129,4.78199340771399,4.70927752857607,4.76843620990861,4797672.86232366,0.0,1.0
2007-04-12,38.65,38.77,38.08,38.24,423600,4.76350631979756,4.7782959901307,4.69325538571517,4.71297494615935,3436993.44576408,0.0,1.0
2007-04-13,38.33,38.62,37.95,38.55,666100,4.7240671989092,4.75980890221428,4.67723324285427,4.75118159451995,5404582.94198171,0.0,1.0
2007-04-16,39.32,39.33,38.38,38.38,428100,4.84608197915758,4.84731445168534,4.73022956154801,4.73022956154801,3473505.41579698,0.0,1.0
2007-04-17,38.7,39.43,38.25,39.33,507400,4.76966868243637,4.85963917696295,4.71420741868711,4.84731445168534,4116927.46548795,0.0,1.0
2007-04-18,38.95,41.35,38.87,40.65,2689000,4.80048049563041,5.09627390229313,4.79062071540831,5.01000082534983,21817930.53744,0.0,1.0
2007-04-19,37.64,38.53,37.53,38.53,1291000,4.63902659449367,4.74871664946443,4.6254693966883,4.74871664946443,10474878.5138844,0.0,1.0
2007-04-20,38.18,38.3,37.8,38.15,445300,4.70558011099278,4.72036978132592,4.65874615493785,4.7018826934095,3613062.27903387,0.0,1.0
2007-04-23,37.8,38.24,37.63,38.2,330900,4.65874615493785,4.71297494615935,4.63779412196591,4.70804505604831,2684846.86308625,0.0,1.0
2007-04-24,38.14,38.17,37.65,37.94,450900,4.70065022088174,4.70434763846502,4.64025906702143,4.67600077032651,3658499.39729703,0.0,1.0
2007-04-25,38.53,38.62,38.2,38.31,525100,4.74871664946443,4.75980890221428,4.70804505604831,4.72160225385368,4260541.21428404,0.0,1.0
2007-04-26,38.43,38.57,37.96,38.45,282600,4.75734395715876,4.77467490053639,4.69916150439101,4.75981980621271,2282853.22604383,0.17,1.0
2007-04-27,38.34,38.5,38.0,38.19,407500,4.746202636416,4.76600942884757,4.7041132024989,4.7276337685114,3291800.03401579,0.0,1.0
2007-04-30,38.1,38.51,38.04,38.34,523900,4.71649244776864,4.76724735337455,4.7090649006068,4.746202636416,4232083.52839477,0.0,1.0
2007-05-01,38.08,38.4,37.57,38.26,446700,4.71401659871469,4.75363018357784,4.65088244783905,4.73629924020021,3608459.08023277,0.0,1.0
2007-05-02,38.6,38.86,38.01,38.27,278800,4.77838867411731,4.81057471181861,4.70535112702588,4.73753716472718,2252156.68584933,0.0,1.0
2007-05-03,38.59,38.72,38.0,38.6,271500,4.77715074959033,4.79324376844099,4.7041132024989,4.77838867411731,2193187.01652831,0.0,1.0
2007-05-04,38.87,38.87,38.46,38.82,409200,4.81181263634559,4.81181263634559,4.76105773073968,4.80562301371072,3305532.69673438,0.0,1.0
2007-05-07,39.21,39.21,38.74,38.99,360900,4.85390207026268,4.85390207026268,4.79571961749493,4.82666773066927,2915363.51478846,0.0,1.0
2007-05-08,39.74,39.79,38.71,39.03,624400,4.91951207019227,4.92570169282714,4.79200584391401,4.83161942877716,5043926.23617045,0.0,1.0
2007-05-09,39.86,40.0,38.78,39.5,592600,4.93436716451595,4.95169810789358,4.80067131560283,4.88980188154491,4787044.66296382,0.0,1.0
2007-05-10,38.65,39.61,38.41,39.61,318400,4.78457829675217,4.90341905134162,4.75486810810481,4.90341905134162,2572046.94682363,0.0,1.0
2007-05-11,38.99,39.15,38.5,38.9,236800,4.82666773066927,4.84647452310084,4.76600942884757,4.81552640992651,1912879.13633114,0.0,1.0
2007-05-14,38.47,38.92,38.3,38.92,241600,4.76229565526665,4.81800225898046,4.7412509383081,4.81800225898046,1951653.71341893,0.0,1.0
2007-05-15,38.57,39.14,38.3,38.4,411700,4.77467490053639,4.84523659857387,4.7412509383081,4.75363018357784,3325727.7889676,0.0,1.0
2007-05-16,38.94,38.97,38.46,38.65,170400,4.8204781080344,4.82419188161532,4.76105773073968,4.78457829675217,1376497.48661666,0.0,1.0
2007-05-17,38.68,38.82,38.27,38.76,186000,4.78829207033309,4.80562301371072,4.73753716472718,4.79819546654888,1502514.86215199,0.0,1.0
2007-05-18,39.06,39.3,38.59,38.7,174900,4.83533320235808,4.86504339100544,4.77715074959033,4.79076791938704,1412848.65263647,0.0,1.0
2007-05-21,39.21,39.48,38.86,39.0,244900,4.85390207026268,4.88732603249096,4.81057471181861,4.82790565519624,1978311.23516679,0.0,1.0
2007-05-22,39.13,39.21,38.8,39.12,510300,4.8439986740469,4.85390207026268,4.80314716465677,4.84276074951992,4122222.22664602,0.0,1.0
2007-05-23,39.3,39.73,39.17,39.17,458400,4.86504339100544,4.9182741456653,4.84895037215479,4.84895037215479,3702972.11188427,0.0,1.0
2007-05-24,38.65,39.59,38.45,39.27,500500,4.78457829675217,4.90094320228767,4.75981980621271,4.86132961742452,4043057.46509178,0.0,1.0
2007-05-25,38.6,38.93,38.41,38.85,218800,4.77838867411731,4.81924018350743,4.75486810810481,4.80933678729164,1767474.47225191,0.0,1.0
2007-05-29,39.1,39.19,38.69,38.7,236400,4.84028490046598,4.85142622120874,4.78952999486007,4.79076791938704,1909647.92157382,0.0,1.0
2007-05-30,39.31,39.31,38.55,38.85,240700,4.86628131553242,4.86628131553242,4.77219905148244,4.80933678729164,1944383.48021497,0.0,1.0
2007-05-31,39.29,39.57,39.11,39.2,316200,4.86380546647847,4.89846735323373,4.84152282499295,4.85266414573571,2554275.26565838,0.0,1.0
2007-06-01,41.02,41.04,39.5,39.51,726900,5.07796640964487,5.08044225869881,4.88980188154491,4.89103980607188,5871925.0177327,0.0,1.0
2007-06-04,40.86,41.27,40.4,40.9,436900,5.05815961721329,5.1089145228192,5.00121508897252,5.06311131532119,3529294.31867852,0.0,1.0
2007-06-05,40.55,40.74,40.3,40.74,290100,5.01978395687712,5.04330452288961,4.98883584370278,5.04330452288961,2343438.50274351,0.0,1.0
2007-06-06,40.05,40.24,39.8,40.24,280600,4.95788773052845,4.98140829654094,4.92693961735411,4.98140829654094,2266697.15225725,0.0,1.0
2007-06-07,39.48,40.04,39.39,39.95,391200,4.88732603249096,4.95664980600147,4.8761847117482,4.94550848525872,3160128.03265516,0.0,1.0
2007-06-08,39.1,39.4,38.8,39.4,474300,4.84028490046598,4.87742263627518,4.80314716465677,4.87742263627518,3831412.89848757,0.0,1.0
2007-06-11,39.25,39.53,38.77,38.95,253800,4.85885376837058,4.89351565512583,4.79943339107585,4.82171603256138,2050205.76351707,0.0,1.0
2007-06-12,39.34,39.52,39.0,39.05,372700,4.86999508911334,4.89227773059886,4.82790565519624,4.83409527783111,3010684.35012928,0.0,1.0
2007-06-13,39.81,39.94,39.4,39.51,373800,4.92817754188109,4.94427056073174,4.87742263627518,4.89103980607188,3019570.1907119,0.0,1.0
2007-06-14,40.33,40.46,39.8,39.81,249700,4.9925496172837,5.00864263613436,4.92693961735411,4.92817754188109,2017085.81225458,0.0,1.0
2007-06-15,40.76,41.3,40.55,41.12,368500,5.04578037194356,5.11262829640012,5.01978395687712,5.0903456549146,2976756.59517747,0.0,1.0
2007-06-18,40.7,41.02,40.4,40.79,501600,5.03835282478172,5.07796640964487,5.00121508897252,5.04949414552448,4051943.3056744,0.0,1.0
2007-06-19,40.42,40.7,40.3,40.35,342000,5.00369093802646,5.03835282478172,4.98883584370278,4.99502546633765,2762688.61750528,0.0,1.0
2007-06-20,40.42,40.7,40.32,40.45,319500,5.00369093802646,5.03835282478172,4.99131169275673,5.00740471160738,2580932.78740625,0.0,1.0
2007-06-21,40.49,40.7,39.84,40.3,207100,5.01235640971528,5.03835282478172,4.93189131546201,4.98883584370278,1672961.44060042,0.0,1.0
2007-06-22,40.3,40.31,39.81,40.29,631500,4.98883584370278,4.99007376822976,4.92817754188109,4.98759791917581,5101280.29811281,0.0,1.0
2007-06-25,40.11,40.76,39.96,40.15,232200,4.96531527769029,5.04578037194356,4.94674640978569,4.97026697579818,1875720.166622,0.0,1.0
2007-06-26,39.82,40.36,39.48,40.21,410700,4.92941546640806,4.99626339086462,4.88732603249096,4.97769452296002,3317649.75207432,0.0,1.0
2007-06-27,39.97,39.99,39.28,39.61,295300,4.94798433431266,4.95046018336661,4.8625675419515,4.90341905134162,2385444.29458862,0.0,1.0
2007-06-28,40.24,40.54,39.96,39.96,156100,4.98140829654094,5.01854603235015,4.94674640978569,4.94674640978569,1260981.55904261,0.0,1.0
2007-06-29,39.89,40.43,39.54,40.3,250300,4.93808093809687,5.00492886255344,4.89475357965281,4.98883584370278,2021932.63439056,0.0,1.0
2007-07-02,40.77,40.8,40.03,40.05,201600,5.04701829647053,5.05073207005145,4.9554118814745,4.95788773052845,1628532.23768732,0.0,1.0
2007-07-03,40.98,41.08,40.63,40.7,111900,5.07301471153697,5.08539395680671,5.02968735309291,5.03835282478172,903932.328359182,0.0,1.0
2007-07-05,40.93,40.95,40.41,40.95,280200,5.06682508890211,5.06930093795605,5.00245301349949,5.06930093795605,2263465.93749993,0.0,1.0
2007-07-06,41.31,41.37,40.76,40.99,240900,5.1138662209271,5.12129376808894,5.04578037194356,5.07425263606395,1945999.08759363,0.0,1.0
2007-07-09,42.14,42.15,41.15,41.23,322300,5.21661395666589,5.21785188119286,5.09405942849552,5.10396282471131,2603551.29070745,0.0,1.0
2007-07-10,42.22,42.56,41.69,41.8,559000,5.22651735288168,5.26860678679877,5.16090735295209,5.17452452274879,4515622.62334926,0.0,1.0
2007-07-11,42.15,42.39,41.82,42.11,430500,5.21785188119286,5.24756206984022,5.17700037180274,5.21290018308497,3477594.88256146,0.0,1.0
2007-07-12,43.0,43.0,42.12,42.2,538600,5.3230754659856,5.3230754659856,5.21413810761194,5.22404150382773,4350830.67072614,0.0,1.0
2007-07-13,43.32,43.59,42.8,42.82,363100,5.36268905084875,5.39611301307703,5.29831697544613,5.30079282450008,2933135.1959537,0.0,1.0
2007-07-16,43.42,43.61,43.11,43.15,504700,5.37506829611848,5.39858886213098,5.33669263578231,5.3416443338902,4076985.2200436,0.0,1.0
2007-07-17,43.89,44.09,43.53,43.59,663300,5.43325074888623,5.4580092394257,5.38868546591519,5.39611301307703,5358161.87131944,0.0,1.0
2007-07-18,49.01,50.4,45.21,45.9,3037300,6.06706810669661,6.23913961594591,5.59665678644672,5.68207357880789,24535421.4559906,0.0,1.0
2007-07-19,51.08,52.47,48.23,49.0,1625400,6.3233184837801,6.49538999302941,5.97050999359269,6.06583018216964,13130041.166354,0.0,1.0
2007-07-20,50.36,50.78,48.85,50.66,1085400,6.23418791783802,6.2861807479709,6.04726131426504,6.27132565364722,8767901.24397726,0.0,1.0
2007-07-23,51.15,51.84,50.2,50.39,655800,6.33198395546892,6.41740074783008,6.21438112540645,6.23790169141894,5297576.59461976,0.0,1.0
2007-07-24,50.14,50.94,49.85,50.7,568800,6.2069535782446,6.30598754040248,6.17105376696238,6.27627735175512,4594787.38490351,0.0,1.0
2007-07-25,49.87,51.01,49.06,50.41,577800,6.17352961601632,6.31465301209129,6.07325772933148,6.24037754047289,4667489.71694312,0.0,1.0
2007-07-26,48.29,49.19,47.26,49.0,779800,5.97793754075453,6.08935074818213,5.85043131447627,6.06583018216964,6299253.16938775,0.0,1.0
2007-07-27,47.59,49.04,47.23,48.2,489600,5.91356546535191,6.09374344233784,5.86883162278989,5.98936447635978,3940104.1785226,0.18,1.0
2007-07-30,48.82,49.1,47.25,47.38,451300,6.06640609410549,6.10119908276484,5.87131683626555,5.8874707238574,3631881.15965533,0.0,1.0
2007-07-31,48.55,49.65,48.34,49.35,503100,6.03285571218397,6.16954245334571,6.00676097068946,6.13226425121069,4048746.75697451,0.0,1.0
2007-08-01,50.0,50.63,48.51,48.51,823300,6.2130336891699,6.29131791365344,6.02788528523264,6.02788528523264,6625587.76588573,0.0,1.0
2007-08-02,49.84,50.5,49.32,49.83,540100,6.19315198136456,6.2751640260616,6.12853643099719,6.19190937462672,4346507.89791678,0.0,1.0
2007-08-03,47.58,50.1,47.46,50.04,561600,5.91232285861408,6.22545975654824,5.89741157776007,6.21800411612123,4519531.26359945,0.0,1.0
2007-08-06,47.12,48.35,46.18,48.35,707700,5.85516294867371,6.00800357742729,5.73835791531732,6.00800357742729,5695285.39040123,0.0,1.0
2007-08-07,46.77,47.5,45.87,47.14,656400,5.81167171284952,5.9023820047114,5.69983710644447,5.85764816214938,5282443.59228398,0.0,1.0
2007-08-08,46.69,47.63,46.09,46.67,1005300,5.80173085894685,5.91853589230325,5.72717445467681,5.79924564547118,8090250.67538556,0.0,1.0
2007-08-09,46.61,47.93,45.15,46.32,1186600,5.79179000504418,5.95581409443827,5.61036942132042,5.75575440964699,9549280.26600269,0.0,1.0
2007-08-10,48.77,50.44,45.03,45.67,878500,6.06019306041632,6.26770838563459,5.59545814046641,5.67498497168779,7069815.19777799,0.0,1.0
2007-08-13,49.17,52.48,49.09,49.32,796600,6.10989732992968,6.52120016015273,6.09995647602701,6.12853643099719,6410716.88850307,0.0,1.0
2007-08-14,47.74,50.16,47.5,49.4,270400,5.93220456641942,6.23291539697524,5.9023820047114,6.13847728489986,2176070.60839974,0.0,1.0
2007-08-15,46.79,49.09,46.59,47.57,191700,5.81415692632519,6.09995647602701,5.78930479156851,5.91108025187624,1542724.61401712,0.0,1.0
2007-08-16,45.19,46.89,44.09,46.63,546100,5.61533984827175,5.82658299370353,5.47865310711002,5.79427521851985,4394793.48833985,0.0,1.0
2007-08-17,47.1,48.48,46.13,47.07,434400,5.85267773519805,6.02415746501913,5.73214488162815,5.84894991498454,3495876.74663034,0.0,1.0
2007-08-20,48.02,48.26,47.1,47.21,398200,5.96699755507877,5.99682011678679,5.85267773519805,5.86634640931422,3204553.68441115,0.0,1.0
2007-08-21,47.7,48.12,47.13,47.75,320700,5.92723413946808,5.97942362245711,5.85640555541155,5.93344717315725,2580864.80811315,0.0,1.0
2007-08-22,49.78,49.88,48.0,48.26,467400,6.18569634093755,6.19812240831589,5.9645123416031,5.99682011678679,3761447.49395724,0.0,1.0
2007-08-23,49.03,50.18,48.52,49.92,416500,6.0925008356,6.23540061045091,6.02912789197047,6.20309283526723,3351824.73520152,0.0,1.0
2007-08-24,49.4,50.18,48.89,49.06,569500,6.13847728489986,6.23540061045091,6.07510434127033,6.0962286558135,4583107.29098983,0.0,1.0
2007-08-27,48.58,49.69,48.31,49.44,331900,6.03658353239747,6.17451288029705,6.00303315047596,6.1434477118512,2670997.91023622,0.0,1.0
2007-08-28,47.65,48.24,47.43,48.16,405100,5.92102110577891,5.99433490331112,5.89368375754657,5.98439404940845,3260082.11339768,0.0,1.0
2007-08-29,48.33,48.47,47.53,48.0,509200,6.00551836395162,6.0229148582813,5.90610982492491,5.9645123416031,4097837.10723797,0.0,1.0
2007-08-30,47.61,49.0,47.13,48.07,355600,5.91605067882758,6.0887730153865,5.85640555541155,5.97321058876794,2861725.99240734,0.0,1.0
2007-08-31,48.2,48.39,47.75,48.39,721800,5.98936447635978,6.01297400437863,5.93344717315725,6.01297400437863,5808756.52789545,0.0,1.0
2007-09-04,49.05,50.13,47.84,48.17,333900,6.09498604907567,6.22918757676174,5.94463063379776,5.98563665614628,2687093.10704391,0.0,1.0
2007-09-05,48.75,49.1,48.14,48.64,270300,6.05770784694065,6.10119908276484,5.98190883593278,6.04403917282448,2175265.84855935,0.0,1.0
2007-09-06,48.53,49.14,47.54,49.14,182700,6.0303704987083,6.10616950971618,5.90735243166274,6.10616950971618,1470296.22838252,0.0,1.0
2007-09-07,47.34,47.8,47.06,47.65,201400,5.88250029690606,5.93966020684642,5.84770730824671,5.92102110577891,1620786.31853442,0.0,1.0
2007-09-10,47.12,47.76,46.58,47.55,335800,5.85516294867371,5.93468977989509,5.78806218483068,5.90859503840057,2702383.54401121,0.0,1.0
2007-09-11,47.51,47.82,46.97,47.29,489100,5.90362461144924,5.94214542032209,5.8365238476062,5.87628726321689,3936080.37932068,0.0,1.0
2007-09-12,46.98,47.67,46.93,47.27,168400,5.83776645434404,5.92350631925458,5.83155342065487,5.87380204974122,1355215.57120753,0.0,1.0
2007-09-13,46.72,47.4,46.4,47.4,211300,5.80545867916035,5.88995593733306,5.76569526354967,5.88995593733306,1700457.54273249,0.0,1.0
2007-09-14,46.77,47.03,46.26,46.32,177000,5.81167171284952,5.84397948803321,5.74829876921999,5.75575440964699,1424424.9174806,0.0,1.0
2007-09-17,46.61,47.4,46.34,46.54,432000,5.79179000504418,5.88995593733306,5.75823962312266,5.78309175787934,3476562.51046112,0.0,1.0
2007-09-18,49.02,49.06,46.82,46.96,438300,6.09125822886217,6.0962286558135,5.81788474653869,5.83528124086837,3527262.38040534,0.0,1.0
2007-09-19,47.0,48.25,45.66,47.35,863700,5.8402516678197,5.99557751004895,5.67374236494995,5.88374290364389,6950710.74140109,0.0,1.0
2007-09-20,46.39,46.95,45.62,46.86,386700,5.76445265681183,5.83403863413054,5.66877193799862,5.82285517349003,3112006.30276693,0.0,1.0
2007-09-21,46.25,46.94,46.02,46.81,400900,5.74705616248216,5.8327960273927,5.71847620751198,5.81664213980086,3226282.20010153,0.0,1.0
2007-09-24,44.83,46.6,44.63,46.31,472900,5.57060600570973,5.79054739830635,5.54575387095305,5.75451180290916,3805709.28517839,0.0,1.0
2007-09-25,44.19,44.68,43.75,44.64,617400,5.49107917448836,5.55196690464222,5.43640447802366,5.54699647769089,4968587.25453401,0.0,1.0
2007-09-26,43.95,44.67,43.45,44.52,867100,5.46125661278034,5.55072429790439,5.39912627588864,5.53208519683688,6978072.57597416,0.0,1.0
2007-09-27,43.75,44.31,43.32,44.24,476200,5.43640447802366,5.50599045534236,5.3829723882968,5.49729220817753,3832266.35991107,0.0,1.0
2007-09-28,43.88,44.88,43.55,43.55,372000,5.4525583656155,5.5768190393989,5.41155234326698,5.41155234326698,2993706.60623041,0.0,1.0
2007-10-01,45.0,45.23,43.71,43.72,398800,5.59173032025291,5.62031027522309,5.43143405107233,5.43267665781016,3209382.24345346,0.0,1.0
2007-10-02,44.85,45.59,44.81,45.32,312000,5.5730912191854,5.66504411778511,5.56812079223406,5.6314937358636,2510850.7019997,0.0,1.0
2007-10-03,44.94,45.39,44.56,44.68,126300,5.5842746798259,5.64019198302843,5.53705562378821,5.55196690464222,1016411.67840565,0.0,1.0
2007-10-04,45.22,45.49,44.81,45.21,122500,5.61906766848526,5.65261805040677,5.56812079223406,5.61782506174742,985830.804471034,0.0,1.0
2007-10-05,45.98,46.2,45.17,45.73,296200,5.71350578056064,5.74084312879299,5.61285463479609,5.68244061211479,2383698.64721894,0.0,1.0
2007-10-08,46.25,46.46,45.8,45.8,249000,5.74705616248216,5.77315090397667,5.69113885927963,5.69113885927963,2003852.00255745,0.0,1.0
2007-10-09,45.65,46.07,45.27,46.05,427500,5.67249975821212,5.72468924120114,5.62528070217443,5.72220402772548,3440348.31764381,0.0,1.0
2007-10-10,45.72,45.86,45.25,45.25,239400,5.68119800537696,5.69859449970663,5.62279548869876,5.62279548869876,1926595.05788053,0.0,1.0
2007-10-11,46.29,46.82,45.72,45.77,471100,5.75202658943349,5.81788474653869,5.68119800537696,5.68741103906613,3791223.60805147,0.0,1.0
2007-10-12,47.11,47.46,45.69,46.18,377700,5.85392034193588,5.89741157776007,5.67747018516345,5.73835791531732,3039577.91713232,0.0,1.0
2007-10-15,45.0,47.52,45.0,47.15,871200,5.59173032025291,5.90486721818707,5.59173032025291,5.85889076888721,7011067.72942992,0.0,1.0
2007-10-16,40.85,42.2,39.9,41.34,2099100,5.07604852405181,5.24380043365939,4.95800088395758,5.13693625420567,16892713.8095114,0.0,1.0
2007-10-17,38.69,40.79,37.48,40.79,2718300,4.80764546867967,5.0685928836248,4.65729005340176,5.0685928836248,21875786.7411723,0.0,1.0
2007-10-18,38.48,38.93,37.46,38.77,599200,4.78155072718515,4.83746803038768,4.65480483992609,4.81758632258234,4822120.96358404,0.0,1.0
2007-10-19,37.69,38.7,37.6,38.61,484300,4.68338479489627,4.8088880754175,4.67220133425576,4.797704614777,3897451.90698222,0.0,1.0
2007-10-22,38.15,38.55,36.72,37.15,588300,4.74054470483663,4.79024897434999,4.56285194132637,4.61628403105323,4734402.14098212,0.0,1.0
2007-10-23,37.51,38.72,37.48,38.6,392800,4.66101787361526,4.81137328889317,4.65729005340176,4.79646200803916,3161096.65303038,0.0,1.0
2007-10-24,37.85,38.15,37.09,37.49,515400,4.70326650270161,4.74054470483663,4.60882839062623,4.65853266013959,4147732.21734181,0.0,1.0
2007-10-25,37.08,38.08,36.7,37.93,576600,4.6075857838884,4.73184645767179,4.56036672785071,4.71320735660429,4640245.23965713,0.0,1.0
2007-10-26,37.44,37.91,37.0,37.46,408100,4.65231962645042,4.71072214312862,4.59764492998573,4.65480483992609,3284224.90860922,0.0,1.0
2007-10-29,36.56,37.99,36.38,37.63,447000,4.56533715480204,4.74390477327488,4.54286011191735,4.69895068750549,3579652.3774395,0.18,1.0
2007-10-30,36.76,37.39,36.6,36.77,322200,4.59031164689614,4.66898129699257,4.57033205322086,4.59156037150085,2580232.65326847,0.0,1.0
2007-10-31,37.39,37.62,36.4,36.83,340500,4.66898129699257,4.69770196290079,4.54535756112676,4.59905271912908,2726782.18013009,0.0,1.0
2007-11-01,35.51,36.78,35.51,36.7,534900,4.434221071308,4.59280909610556,4.434221071308,4.58281929926791,4283570.59662726,0.0,1.0
2007-11-02,35.71,36.26,34.54,35.89,476100,4.4591955634021,4.52787541666089,4.3130947846516,4.4816726062868,3812690.14966207,0.0,1.0
2007-11-05,35.54,35.9,35.06,35.25,404700,4.43796724512212,4.4829213308915,4.37802846409627,4.40175423158567,3240906.74977576,0.0,1.0
2007-11-06,35.5,35.87,34.75,35.87,345900,4.43297234670329,4.47917515707739,4.33931800135041,4.47917515707739,2770026.30281057,0.0,1.0
2007-11-07,34.09,35.0,34.09,34.85,579400,4.25690217743987,4.37053611646804,4.25690217743987,4.35180524739746,4639934.20019786,0.0,1.0
2007-11-08,35.87,36.14,33.85,34.32,877500,4.47917515707739,4.51289072140442,4.22693278692694,4.28562284334809,7027169.93557753,0.0,1.0
2007-11-09,35.42,35.94,34.73,35.72,562300,4.42298254986565,4.48791622931032,4.336820552141,4.46044428800681,4502994.47837636,0.0,1.0
2007-11-12,35.41,36.72,35.3,35.4,623400,4.42173382526095,4.58531674847732,4.40799785460919,4.42048510065624,4992293.71833508,0.0,1.0
2007-11-13,37.01,37.16,35.65,35.7,451200,4.62152976201377,4.64026063108435,4.45170321577387,4.4579468387974,3613286.69507987,0.0,1.0
2007-11-14,35.38,37.16,35.25,37.1,419700,4.41798765144683,4.64026063108435,4.40175423158567,4.63276828345612,3361029.31277709,0.0,1.0
2007-11-15,34.23,35.99,33.93,35.12,480900,4.27438432190574,4.49415985233385,4.23692258376459,4.3855208117245,3851129.36982249,0.0,1.0
2007-11-16,33.84,35.16,33.6,34.32,538600,4.22568406232224,4.39051571014332,4.19571467180932,4.28562284334809,4313200.82883426,0.0,1.0
2007-11-19,32.9,33.58,32.34,33.58,344100,4.10830394947996,4.19321722259991,4.03837537161647,4.19321722259991,2755611.5952504,0.0,1.0
2007-11-20,32.79,33.52,32.09,32.9,322600,4.0945679788282,4.18572487497168,4.00715725649884,4.10830394947996,2583435.92161517,0.0,1.0
2007-11-21,32.91,33.52,32.11,32.53,263100,4.10955267408466,4.18572487497168,4.00965470570825,4.06210113910586,2106949.75504325,0.0,1.0
2007-11-23,33.08,33.35,32.63,33.1,70500,4.13078099236465,4.16449655669169,4.07458838515292,4.13327844157406,564576.046106229,0.0,1.0
2007-11-26,33.18,33.97,33.08,33.08,453000,4.1432682384117,4.24191748218341,4.13078099236465,4.13078099236465,3627701.40264003,0.0,1.0
2007-11-27,33.99,34.39,33.15,33.23,481600,4.24441493139282,4.29436391558102,4.13952206459758,4.14951186143522,3856735.08942922,0.0,1.0
2007-11-28,35.18,35.43,34.03,34.43,253300,4.39301315935273,4.42423127447036,4.24940982981164,4.29935881399984,2028469.68054905,0.0,1.0
2007-11-29,35.01,35.67,34.9,35.08,240300,4.37178484107274,4.45420066498328,4.35804887042099,4.38052591330568,1924363.45928123,0.0,1.0
2007-11-30,35.39,36.21,35.25,35.57,266100,4.41923637605154,4.52163179363736,4.40175423158567,4.44171341893623,2130974.26764351,0.0,1.0
2007-12-03,33.96,35.71,33.76,35.71,306400,4.2406687575787,4.4591955634021,4.2156942654846,4.4591955634021,2453703.55357374,0.0,1.0
2007-12-04,34.64,34.86,33.48,33.65,259500,4.32558203069865,4.35305397200217,4.18072997655285,4.20195829483284,2078120.33992293,0.0,1.0
2007-12-05,35.13,35.49,34.79,35.21,208500,4.38676953632921,4.43172362209859,4.34431289976923,4.39675933316685,1669703.62571842,0.0,1.0
2007-12-06,37.62,37.62,34.99,34.99,252700,4.69770196290079,4.69770196290079,4.36928739186333,4.36928739186333,2023664.77802899,0.0,1.0
2007-12-07,36.21,37.35,36.0,37.26,309700,4.52163179363736,4.66398639857375,4.49540857693855,4.6527478771314,2480130.51743403,0.0,1.0
2007-12-10,37.52,37.95,36.15,36.22,250300,4.68521471685374,4.73890987485606,4.51413944600913,4.52288051824207,2004445.16794878,0.0,1.0
2007-12-11,36.0,37.92,35.89,37.4,359200,4.49540857693855,4.73516370104194,4.4816726062868,4.67023002159727,2876534.97533841,0.0,1.0
2007-12-12,35.67,37.47,35.48,36.88,288700,4.45420066498328,4.67897109383021,4.43047489749388,4.60529634215261,2311958.92923218,0.0,1.0
2007-12-13,35.57,35.64,34.6,35.43,240000,4.44171341893623,4.45045449116917,4.32058713227983,4.42423127447036,1921961.00802121,0.0,1.0
2007-12-14,35.89,36.92,34.6,35.14,383100,4.4816726062868,4.61029124057143,4.32058713227983,4.38801826093391,3067930.25905385,0.0,1.0
2007-12-17,35.07,36.29,35.07,35.59,344200,4.37927718870097,4.531621590475,4.37927718870097,4.44421086814564,2756412.41233708,0.0,1.0
2007-12-18,35.49,35.99,34.3,35.56,277800,4.43172362209859,4.49415985233385,4.28312539413868,4.44046469433153,2224669.86678455,0.0,1.0
2007-12-19,34.48,35.56,33.61,35.1,310000,4.30560243702337,4.44046469433153,4.19696339641402,4.38302336251509,2482532.96869406,0.0,1.0
2007-12-20,35.15,35.21,33.88,34.77,245100,4.38926698553861,4.39675933316685,4.23067896074106,4.34181545055982,1962802.67944166,0.0,1.0
2007-12-21,37.83,38.05,35.65,35.73,688600,4.7239251795996,4.75139712090311,4.45170321577387,4.46169301261151,5514426.45884751,0.0,1.0
2007-12-24,38.86,39.0,37.37,37.37,141400,4.85254381388423,4.8700259583501,4.66648384778316,4.66648384778316,1132355.36055916,0.0,1.0
2007-12-26,37.42,38.59,36.95,38.59,209100,4.67272747080669,4.81882824955719,4.61403741438554,4.81882824955719,1674508.52823847,0.0,1.0
2007-12-27,35.61,37.3,35.2,37.23,349900,4.44670831735505,4.65774277555022,4.39551060856214,4.64900170331729,2802058.98627759,0.0,1.0
2007-12-28,35.55,36.45,35.42,36.07,244200,4.43921596972682,4.55160118415029,4.42298254986565,4.50414964917149,1955595.32566158,0.0,1.0
2007-12-31,35.05,35.86,34.85,35.65,213400,4.37677973949156,4.47792643247268,4.35180524739746,4.45170321577387,1708943.66296552,0.0,1.0
2008-01-02,33.76,35.42,33.76,34.92,214900,4.2156942654846,4.42298254986565,4.2156942654846,4.3605463196304,1720955.91926565,0.0,1.0
2008-01-03,32.98,34.53,32.98,33.8,376000,4.1182937463176,4.3118460600469,4.1182937463176,4.22068916390342,3011072.24589989,0.0,1.0
2008-01-04,31.58,32.99,31.51,32.79,455400,3.94347230165887,4.1195424709223,3.93473122942594,4.0945679788282,3646921.01272024,0.0,1.0
2008-01-07,31.8,32.25,31.2,31.84,442200,3.97094424296239,4.02713685017412,3.89602076668008,3.97593914138121,3541213.15727907,0.0,1.0
2008-01-08,32.62,32.79,31.75,32.14,636300,4.07333966054821,4.0945679788282,3.96470061993886,4.01340087952236,5095599.12251623,0.0,1.0
2008-01-09,32.79,32.88,31.81,32.49,396400,4.0945679788282,4.10580650027055,3.97219296756709,4.05710624068704,3174438.93158169,0.0,1.0
2008-01-10,32.68,33.19,31.55,32.0,336700,4.08083200817644,4.1445169630164,3.93972612784476,3.99591873505649,2696351.13083642,0.0,1.0
2008-01-11,31.98,32.74,31.75,32.37,401800,3.99342128584708,4.08832435580467,3.96470061993886,4.04212154543058,3217683.05426217,0.0,1.0
2008-01-14,32.78,33.3,31.89,32.08,317700,4.09331925422349,4.15825293366816,3.98218276440473,4.00590853189413,2544195.88436807,0.0,1.0
2008-01-15,32.19,32.49,31.35,32.15,393400,4.01964450254589,4.05710624068704,3.91475163575066,4.01464960412707,3150414.41898143,0.0,1.0
2008-01-16,32.42,33.11,31.76,32.15,571300,4.04836516845411,4.13452716617876,3.96594934454357,4.01464960412707,4575068.01617715,0.0,1.0
2008-01-17,32.15,34.27,31.65,32.42,489100,4.01464960412707,4.27937922032456,3.95221337389181,4.04836516845411,3916796.37092988,0.0,1.0
2008-01-18,30.43,33.72,30.26,31.97,725400,3.79986897211778,4.21069936706578,3.77864065383779,3.99217256124238,5809127.1467441,0.0,1.0
2008-01-22,31.65,32.05,29.62,29.65,837000,3.95221337389181,4.00216235808002,3.69872227913666,3.70246845295078,6702839.01547396,0.0,1.0
2008-01-23,34.49,34.97,29.25,30.5,1030800,4.30685116162808,4.36678994265392,3.65251946876257,3.80861004435072,8254822.52945107,0.0,1.0
2008-01-24,31.88,35.43,31.81,34.67,688900,3.98093403980003,4.42423127447036,3.97219296756709,4.32932820451277,5516828.91010754,0.0,1.0
2008-01-25,32.79,33.16,32.01,32.2,689700,4.0945679788282,4.14077078920229,3.9971674596612,4.0208932271506,5523235.44680094,0.0,1.0
2008-01-28,34.0,34.23,32.28,32.8,618000,4.24566365599752,4.27438432190574,4.03088302398824,4.0958167034329,4949049.59565461,0.0,1.0
2008-01-29,34.05,34.5,33.39,34.14,562500,4.27438432190574,4.33087398254767,4.19153281963091,4.28568225403412,4480908.49057311,0.18,1.0
2008-01-30,33.77,35.32,33.07,33.6,608800,4.23923519972854,4.43381069749518,4.15136239428555,4.21789466126381,4849737.04721939,0.0,1.0
2008-01-31,34.99,35.55,33.15,33.16,606600,4.39238494635776,4.46268319071216,4.16140500062189,4.16266032641393,4832211.71623404,0.0,1.0
2008-02-01,36.28,36.41,35.13,35.13,360400,4.55432197353128,4.57064120882784,4.40995950744636,4.40995950744636,2870967.85778231,0.0,1.0
2008-02-04,35.33,36.53,34.17,36.22,590100,4.43506602328722,4.58570511833235,4.28944823141025,4.54679001877903,4700771.73384389,0.0,1.0
2008-02-05,34.85,35.76,34.64,34.67,516700,4.37481038526916,4.48904503234506,4.34844854363627,4.35221452101239,4116062.96369622,0.0,1.0
2008-02-06,35.29,35.93,34.66,35.0,569100,4.43004472011905,4.51038557080979,4.35095919522035,4.39364027214981,4533484.48352916,0.0,1.0
2008-02-07,36.2,36.8,35.04,35.23,584700,4.54427936719494,4.61959891471751,4.39866157531798,4.42251276536679,4657755.0123344,0.0,1.0
2008-02-08,36.14,36.74,35.86,35.97,604800,4.53674741244269,4.61206695996525,4.50159829026549,4.51540687397796,4817872.8090642,0.0,1.0
2008-02-11,36.05,36.23,35.05,36.09,320200,4.5254494803143,4.54804534457107,4.39991690111002,4.53047078348247,2550732.26432268,0.0,1.0
2008-02-12,36.6,37.0,36.03,36.16,355900,4.59449239887665,4.64470543055837,4.52293882873022,4.53925806402677,2835120.58985772,0.0,1.0
2008-02-13,37.88,37.98,36.6,37.0,368500,4.75517410025813,4.76772735817856,4.59449239887665,4.64470543055837,2935492.94004656,0.0,1.0
2008-02-14,37.1,37.88,36.49,37.88,703600,4.65725868847879,4.75517410025813,4.58068381516418,4.75517410025813,5604919.49149732,0.0,1.0
2008-02-15,36.6,37.22,35.81,36.9,341800,4.59449239887665,4.67232259798331,4.49532166130527,4.63215217263794,2722799.15036069,0.0,1.0
2008-02-19,37.03,37.85,36.89,37.01,453700,4.64847140793449,4.751408122882,4.6308968468459,4.64596075635041,3614201.21275204,0.0,1.0
2008-02-20,37.54,37.71,36.16,36.92,310800,4.71249302332868,4.73383356179341,4.53925806402677,4.63466282422202,2475851.30465799,0.0,1.0
2008-02-21,36.94,39.02,36.7,37.73,389700,4.63717347580611,4.89828124055101,4.60704565679708,4.73634421337749,3104373.40226905,0.0,1.0
2008-02-22,36.44,37.41,35.58,37.06,473100,4.57440718620397,4.69617378803212,4.46644916808829,4.65223738531062,3768742.76780469,0.0,1.0
2008-02-25,37.43,37.98,36.27,36.52,406000,4.69868443961621,4.76772735817856,4.55306664773924,4.58444979254031,3234220.17275143,0.0,1.0
2008-02-26,38.21,38.6,36.73,37.28,714700,4.79659985139555,4.84555755728521,4.61081163417321,4.67985455273557,5693342.75237795,0.0,1.0
2008-02-27,37.59,38.81,37.03,37.9,736200,4.71876965228889,4.87191939891811,4.64847140793449,4.75768475184222,5864613.03246208,0.0,1.0
2008-02-28,37.47,38.05,36.71,37.16,529300,4.70370574278438,4.77651463872286,4.60830098258913,4.66479064323105,4216435.31388506,0.0,1.0
2008-02-29,36.43,37.22,36.25,37.1,516700,4.57315186041193,4.67232259798331,4.55055599615516,4.65725868847879,4116062.96369622,0.0,1.0
2008-03-03,36.94,37.0,35.72,36.3,869500,4.63717347580611,4.64470543055837,4.48402372917689,4.55683262511537,6926488.76898367,0.0,1.0
2008-03-04,36.09,36.79,35.08,36.6,832800,4.53047078348247,4.61834358892547,4.40368287848615,4.59449239887665,6634134.38390984,0.0,1.0
2008-03-05,35.01,36.09,34.95,35.98,1136700,4.39489559794185,4.53047078348247,4.38736364318959,4.51666219977,9055019.87775013,0.0,1.0
2008-03-06,34.15,35.52,33.99,35.0,591400,4.28693757982617,4.45891721333603,4.26685236715348,4.39364027214981,4711127.61124433,0.0,1.0
2008-03-07,33.4,34.51,33.05,33.8,651100,4.19278814542296,4.33212930833971,4.14885174270146,4.24300117710467,5186701.36571048,0.0,1.0
2008-03-10,32.46,33.55,32.22,33.55,706800,4.07478752097093,4.2116180323036,4.04465970196191,4.2116180323036,5630410.88202147,0.0,1.0
2008-03-11,33.84,34.13,32.68,33.27,762300,4.24802248027284,4.28442692824208,4.10240468839588,4.1764689101264,6072527.18642468,0.0,1.0
2008-03-12,33.08,34.14,33.08,33.99,400300,4.15261772007759,4.28568225403412,4.15261772007759,4.26685236715348,3188813.63338029,0.0,1.0
2008-03-13,34.53,35.13,32.7,32.74,659500,4.33463995992379,4.40995950744636,4.10491533997996,4.10993664314813,5253616.26583639,0.0,1.0
2008-03-14,33.31,34.8,32.82,34.8,472900,4.18149021329457,4.36853375630895,4.11997924948448,4.36853375630895,3767149.55589693,0.0,1.0
2008-03-17,33.11,33.76,32.15,32.3,321900,4.15638369745372,4.2379798739365,4.03587242141761,4.05470230829825,2564274.56553863,0.0,1.0
2008-03-18,34.5,34.8,33.3,33.8,495700,4.33087398254767,4.36853375630895,4.18023488750253,4.24300117710467,3948775.71338149,0.0,1.0
2008-03-19,35.1,36.49,34.57,34.8,912000,4.40619353007023,4.58068381516418,4.33966126309197,4.36853375630895,7265046.29938254,0.0,1.0
2008-03-20,34.71,35.66,34.0,35.5,868800,4.35723582418056,4.47649177442463,4.26810769294553,4.45640656175195,6920912.52730652,0.0,1.0
2008-03-24,35.22,35.69,34.13,34.93,375600,4.42125743957475,4.48025775180076,4.28442692824208,4.38485299160551,2992051.96277201,0.0,1.0
2008-03-25,35.77,36.01,35.19,35.38,220200,4.4903003581371,4.52042817714613,4.41749146219862,4.44134265224743,1754126.31044302,0.0,1.0
2008-03-26,34.18,35.68,33.63,35.68,572800,4.2907035572023,4.47900242600872,4.22166063863994,4.47900242600872,4562958.90382271,0.0,1.0
2008-03-27,33.44,34.4,33.39,34.26,379200,4.19780944859113,4.31832072462724,4.19153281963091,4.30074616353864,3020729.77711168,0.0,1.0
2008-03-28,32.47,33.75,32.17,33.75,596800,4.07604284676298,4.23672454814446,4.03838307300169,4.23672454814446,4754144.33275383,0.0,1.0
2008-03-31,32.87,33.29,32.56,32.57,450600,4.12625587844469,4.17897956171049,4.08734077889136,4.0885961046834,3589506.42818176,0.0,1.0
2008-04-01,34.68,34.89,33.33,33.44,642400,4.35346984680444,4.37983168843733,4.18400086487866,4.19780944859113,5117396.64772295,0.0,1.0
2008-04-02,34.53,35.48,34.41,34.74,462300,4.33463995992379,4.45389591016786,4.31957605041928,4.36100180155669,3682709.32478569,0.0,1.0
2008-04-03,34.03,34.52,33.66,34.34,220300,4.27187367032165,4.33338463413175,4.22542661601607,4.31078876987498,1754922.9163969,0.0,1.0
2008-04-04,34.07,35.02,33.19,34.03,519300,4.27689497348983,4.39615092373389,4.16642630379006,4.27187367032165,4136774.71849709,0.0,1.0
2008-04-07,33.07,34.37,33.02,34.24,362200,4.15136239428555,4.31455474725111,4.14508576532533,4.29823551195455,2885306.76495214,0.0,1.0
2008-04-08,32.75,33.21,32.4,32.75,1117300,4.11119196894018,4.16893695537414,4.06725556621868,4.11119196894018,8900478.32269747,0.0,1.0
2008-04-09,31.96,33.31,31.77,32.82,1047600,4.01202123136879,4.18149021329457,3.98817004131998,4.11997924948448,8345243.97284336,0.0,1.0
2008-04-10,32.26,32.77,31.85,32.04,1020000,4.04968100513008,4.11370262052426,3.99821264765632,4.02206383770514,8125380.72957256,0.0,1.0
2008-04-11,31.0,31.93,30.64,31.93,833700,3.89150995533269,4.00825525399267,3.84631822681914,4.00825525399267,6641303.83749475,0.0,1.0
2008-04-14,30.8,31.53,30.79,31.11,586200,3.86640343949183,3.95804222231095,3.86514811369979,3.90531853904516,4669704.10164259,0.0,1.0
2008-04-15,30.87,31.46,30.25,31.0,728100,3.87519072003613,3.94925494176665,3.79736052092948,3.89150995533269,5800087.95019783,0.0,1.0
2008-04-16,31.75,32.5,31.02,31.02,1268200,3.9856593897359,4.07980882413911,3.89402060691677,3.89402060691677,10102556.7071019,0.0,1.0
2008-04-17,32.51,33.42,30.39,31.0,1475800,4.08106414993115,4.19529879700704,3.81493508201807,3.89150995533269,11756310.6673561,0.0,1.0
2008-04-18,32.1,33.15,31.94,32.9,696600,4.02959579245739,4.16140500062189,4.00951057978471,4.13002185582082,5549157.07472574,0.0,1.0
2008-04-21,32.41,32.86,32.02,32.02,515500,4.06851089201072,4.12500055265265,4.01955318612105,4.01955318612105,4106503.69224966,0.0,1.0
2008-04-22,31.19,32.12,30.72,32.09,451000,3.9153611453815,4.03210644404148,3.85636083315549,4.02834046666535,3592692.85199728,0.0,1.0
2008-04-23,30.6,31.47,30.51,31.47,673200,3.84129692365097,3.9505102675587,3.82999899152259,3.9505102675587,5362751.2815179,0.0,1.0
2008-04-24,31.33,31.58,30.05,30.72,489400,3.9329357064701,3.96431885127117,3.77225400508862,3.85636083315549,3898589.53828707,0.0,1.0
2008-04-25,30.89,31.64,30.22,31.47,550200,3.87770137162021,3.97185080602342,3.79359454355335,3.9505102675587,4382925.95824591,0.0,1.0
2008-04-28,31.23,31.28,30.52,30.9,453600,3.94297831280644,3.94929111830245,3.85333647476313,3.90131379653279,3592697.41707438,0.18,1.0
2008-04-29,31.3,31.81,30.81,31.45,499900,3.95181624050085,4.01620685656013,3.88995074663998,3.97075465698887,3959412.34302355,0.0,1.0
2008-04-30,30.94,31.66,30.8,31.52,321100,3.9063640409296,3.99726844007211,3.88868818554077,3.97959258468329,2543243.25534079,0.0,1.0
2008-05-01,31.88,32.17,30.81,30.98,484900,4.02504478425454,4.06165905613139,3.88995074663998,3.9114142853264,3840606.21150654,0.0,1.0
2008-05-02,31.72,32.33,31.25,32.04,369000,4.00484380666732,4.08186003371861,3.94550343500484,4.04524576184177,2922630.83531844,0.0,1.0
2008-05-05,31.25,31.94,31.08,31.59,379200,3.94550343500484,4.03262015084975,3.92403989631842,3.9884305123777,3003419.00475001,0.0,1.0
2008-05-06,31.65,31.81,30.87,31.22,328800,3.99600587897291,4.01620685656013,3.89752611323519,3.94171575170724,2604230.40285286,0.0,1.0
2008-05-07,31.28,32.1,31.28,31.7,332500,3.94929111830245,4.05282112843698,3.94929111830245,4.00231868446891,2633535.91529372,0.0,1.0
2008-05-08,32.13,32.33,31.22,31.35,684700,4.05660881173458,4.08186003371861,3.94171575170724,3.95812904599686,5423103.88331312,0.0,1.0
2008-05-09,32.83,32.94,31.55,31.97,494100,4.14498808867869,4.15887626076991,3.98338026798089,4.03640783414736,3913473.97217031,0.0,1.0
2008-05-12,35.75,35.76,33.06,33.76,1355500,4.51365592964554,4.51491849074474,4.17402699396033,4.26240627090443,10736114.0847538,0.0,1.0
2008-05-13,35.29,36.13,35.22,35.77,764500,4.45557811908227,4.5616332514152,4.44674019138786,4.51618105184394,6055152.50298361,0.0,1.0
2008-05-14,36.1,36.64,35.28,35.28,560800,4.5578455681176,4.62602386747448,4.45431555798307,4.45431555798307,4441765.23698261,0.0,1.0
2008-05-15,36.27,36.66,35.76,36.1,263700,4.57930910680402,4.62854898967288,4.51491849074474,4.5578455681176,2088611.79206904,0.0,1.0
2008-05-16,36.05,36.66,35.53,36.45,462000,4.55153276262159,4.62854898967288,4.48587958546311,4.60203520658965,3659228.8507239,0.0,1.0
2008-05-19,35.38,36.42,35.24,36.21,419500,4.46694116897508,4.59824752329205,4.44926531358626,4.57173374020881,3322611.47809238,0.0,1.0
2008-05-20,35.31,35.82,35.11,35.15,287400,4.45810324128067,4.52249385733995,4.43285201929664,4.43790226369345,2276325.47986591,0.0,1.0
2008-05-21,35.12,35.99,34.93,35.55,319500,4.43411458039584,4.54395739602638,4.41012591951101,4.48840470766151,2530570.60131231,0.0,1.0
2008-05-22,35.27,35.59,34.99,35.18,241000,4.45305299688387,4.49345495205832,4.41770128610622,4.44168994699105,1908818.51303996,0.0,1.0
2008-05-23,34.66,35.19,34.53,35.15,157300,4.37603676983257,4.44295250809025,4.35962347554295,4.43790226369345,1245880.29917504,0.0,1.0
2008-05-27,35.19,35.35,34.63,34.66,211500,4.44295250809025,4.46315348567748,4.37224908653497,4.37603676983257,1675166.45438984,0.0,1.0
2008-05-28,35.5,35.91,35.23,35.3,397300,4.4820919021655,4.53385690723277,4.44800275248706,4.45684068018147,3146778.40344721,0.0,1.0
2008-05-29,35.44,35.84,34.88,35.33,510700,4.47451653557029,4.52501897953836,4.40381311401501,4.46062836347908,4044952.7577158,0.0,1.0
2008-05-30,36.15,36.26,35.51,35.54,337000,4.5641583736136,4.57804654570482,4.4833544632647,4.48714214656231,2669177.75474883,0.0,1.0
2008-06-02,36.18,36.4,35.72,36.1,359400,4.56794605691121,4.59572240109364,4.50986824634794,4.5578455681176,2846594.91114756,0.0,1.0
2008-06-03,35.99,36.5,35.32,36.35,300900,4.54395739602638,4.60834801208566,4.45936580237987,4.58940959559764,2383250.99823122,0.0,1.0
2008-06-04,35.38,35.99,35.15,35.84,261100,4.46694116897508,4.54395739602638,4.43790226369345,4.52501897953836,2068018.72927276,0.0,1.0
2008-06-05,36.14,36.14,35.39,35.39,293200,4.5628958125144,4.5628958125144,4.46820373007429,4.46820373007429,2322263.85071916,0.0,1.0
2008-06-06,34.56,35.97,34.47,35.97,322600,4.36341115884056,4.54143227382798,4.35204810894774,4.54143227382798,2555123.86849249,0.0,1.0
2008-06-09,34.8,35.18,33.89,34.7,411600,4.39371262522139,4.44168994699105,4.27881956519405,4.38108701422938,3260040.24882676,0.0,1.0
2008-06-10,35.57,35.61,34.23,34.59,354600,4.49092982985991,4.49598007425672,4.32174664256691,4.36719884213816,2808576.94906212,0.0,1.0
2008-06-11,34.9,35.5,34.85,35.4,405400,4.40633823621341,4.4820919021655,4.4000254307174,4.46946629117349,3210933.71446639,0.0,1.0
2008-06-12,35.02,35.68,34.92,35.07,193200,4.42148896940383,4.50481800195113,4.40886335841181,4.42780177489984,1530222.97393909,0.0,1.0
2008-06-13,35.67,35.87,34.48,35.3,478000,4.50355544085193,4.52880666283596,4.35331067004694,4.45684068018147,3785955.39100872,0.0,1.0
2008-06-16,36.54,36.64,35.29,35.62,369300,4.61339825648246,4.62602386747448,4.45557811908227,4.49724263535592,2925006.95794879,0.0,1.0
2008-06-17,35.56,36.73,35.49,36.65,276300,4.48966726876071,4.63738691736729,4.4808293410663,4.62728642857368,2188408.94254332,0.0,1.0
2008-06-18,35.65,36.21,35.14,35.25,303900,4.50103031865353,4.57173374020881,4.43663970259425,4.45052787468546,2407012.22453462,0.0,1.0
2008-06-19,35.68,35.86,35.0,35.76,389700,4.50481800195113,4.52754410173676,4.41896384720543,4.51491849074474,3086583.29681192,0.0,1.0
2008-06-20,35.83,35.83,34.85,35.5,544900,4.52375641843915,4.52375641843915,4.4000254307174,4.4820919021655,4315830.73757458,0.0,1.0
2008-06-23,35.36,36.09,35.01,36.09,485400,4.46441604677668,4.55658300701839,4.42022640830463,4.55658300701839,3844566.41589044,0.0,1.0
2008-06-24,34.96,35.65,34.55,35.21,354700,4.41391360280862,4.50103031865353,4.36214859774136,4.44547763028866,2809368.98993889,0.0,1.0
2008-06-25,35.84,36.6,34.42,34.94,794500,4.52501897953836,4.62097362307767,4.34573530345174,4.41138848061022,6292764.76601762,0.0,1.0
2008-06-26,33.7,35.55,33.34,35.34,711000,4.25483090430922,4.48840470766151,4.20937870473797,4.46189092457828,5631410.63390628,0.0,1.0
2008-06-27,33.07,33.84,33.07,33.6,391300,4.17528955505953,4.27250675969805,4.17528955505953,4.24220529331721,3099255.9508404,0.0,1.0
2008-06-30,32.83,33.25,32.7,33.1,301600,4.14498808867869,4.19801565484515,4.12857479438907,4.17907723835713,2388795.28436868,0.0,1.0
2008-07-01,32.93,32.95,32.0,32.55,407100,4.1576136996707,4.16013882186911,4.04019551744496,4.10963637790104,3224398.40937165,0.0,1.0
2008-07-02,31.79,32.85,31.68,32.84,424600,4.01368173436173,4.14751321087709,3.99979356227051,4.14625064977789,3363005.56280816,0.0,1.0
2008-07-03,31.26,32.05,30.96,31.84,274600,3.94676599610405,4.04650832294097,3.908889163128,4.01999453985774,2174944.24763806,0.0,1.0
2008-07-07,31.67,31.83,30.7,31.39,411700,3.99853100117131,4.01873197875853,3.87606257454876,3.96317929039367,3260832.28970353,0.0,1.0
2008-07-08,32.89,32.96,31.74,31.79,615100,4.1525634552739,4.16140138296831,4.00736892886572,4.01368173436173,4871843.43307419,0.0,1.0
2008-07-09,32.78,33.47,32.51,32.95,312000,4.13867528318268,4.22579199902759,4.10458613350424,4.16013882186911,2471167.53555381,0.0,1.0
2008-07-10,33.15,33.71,32.55,32.8,289800,4.18539004385314,4.25609346540843,4.10963637790104,4.14120040538108,2295334.46090863,0.0,1.0
2008-07-11,33.0,33.79,32.42,32.88,508300,4.16645162736511,4.26619395420204,4.09322308361143,4.1513008941747,4025943.77667308,0.0,1.0
2008-07-14,33.2,33.67,32.57,33.29,713700,4.19170284934915,4.25104322101162,4.11216150009945,4.20306589924196,5652795.73757933,0.0,1.0
2008-07-15,33.66,34.26,32.14,32.65,495100,4.24978065991242,4.32553432586451,4.05787137283378,4.12226198889306,3921394.38093811,0.0,1.0
2008-07-16,35.03,35.14,33.43,33.79,598900,4.42275153050303,4.43663970259425,4.22074175463078,4.26619395420204,4743532.81103582,0.0,1.0
2008-07-17,36.74,37.64,34.97,37.2,301800,4.63864947846649,4.75227997739463,4.41517616390782,4.69672728902977,2390379.36612224,0.0,1.0
2008-07-18,36.92,37.37,36.44,36.75,574500,4.66137557825212,4.71819082771619,4.60077264549045,4.6399120395657,4550274.83710148,0.0,1.0
2008-07-21,38.77,38.86,36.93,37.07,543100,4.89494938160441,4.90631243149722,4.66263813935132,4.68031399474015,4301574.00179254,0.0,1.0
2008-07-22,38.44,39.07,37.45,38.26,516000,4.85328486533076,4.93282621458046,4.72829131650981,4.83055876554513,4086930.92418514,0.0,1.0
2008-07-23,37.17,38.55,36.88,38.46,608400,4.69293960573216,4.86717303742198,4.65632533385532,4.85580998752916,4818776.69432992,0.0,1.0
2008-07-24,37.25,38.74,36.93,37.35,534100,4.70304009452577,4.89116169830681,4.66263813935132,4.71566570551779,4230290.32288234,0.0,1.0
2008-07-25,38.59,38.85,37.45,37.55,594900,4.87222328181878,4.90504987039802,4.72829131650981,4.74091692750182,4711851.17596462,0.0,1.0
2008-07-28,37.18,39.36,37.17,38.31,460600,4.69420216683136,4.9694404864573,4.69293960573216,4.83687157104114,3648140.27844899,0.0,1.0
2008-07-29,38.85,38.89,37.27,37.35,423700,4.92903853128285,4.9341134744296,4.72857827698615,4.73872816327965,3339544.80078204,0.19,1.0
2008-07-30,40.15,40.24,39.1,39.12,606100,5.09397418355229,5.10539280563248,4.96075692595005,4.96329439752343,4777196.37421288,0.0,1.0
2008-07-31,39.7,39.88,39.43,39.72,422100,5.03688107315133,5.05971831731171,5.00262520691075,5.03941854472471,3326933.82206774,0.0,1.0
2008-08-01,39.56,40.14,39.48,39.7,451600,5.0191187721377,5.0927054477656,5.00896888584419,5.03688107315133,3559448.74211274,0.0,1.0
2008-08-04,39.1,39.66,38.59,39.6,337200,4.96075692595005,5.03180613000458,4.89605140082896,5.02419371528445,2657763.7640399,0.0,1.0
2008-08-05,39.59,39.74,38.81,39.45,320200,5.02292497949776,5.04195601629808,4.9239635881361,5.00516267848413,2523772.1152004,0.0,1.0
2008-08-06,40.76,40.89,39.13,39.41,300000,5.17136706654026,5.1878606317672,4.96456313331012,5.00008773533738,2364558.50893229,0.0,1.0
2008-08-07,40.26,40.8,39.9,40.53,254500,5.10793027720586,5.17644200968701,5.06225578888509,5.14218614344643,2005933.80174423,0.0,1.0
2008-08-08,42.28,42.5,39.81,40.23,358800,5.36421490611683,5.39212709342397,5.0508371668049,5.10412406984579,2828011.97668302,0.0,1.0
2008-08-11,43.3,43.64,41.88,42.11,614400,5.49362595635901,5.5367629731064,5.31346547464931,5.34264639774314,4842615.82629333,0.0,1.0
2008-08-12,42.92,43.42,42.23,42.85,488500,5.44541399646486,5.50885078579926,5.35787122718339,5.43653284595805,3850289.43871142,0.0,1.0
2008-08-13,40.68,42.86,39.55,42.71,653800,5.16121718024675,5.43780158174474,5.01785003635101,5.41877054494442,5153161.17713312,0.0,1.0
2008-08-14,41.2,41.37,40.15,40.64,311500,5.22719144115453,5.24875994952822,5.09397418355229,5.1561422371,2455199.91844136,0.0,1.0
2008-08-15,41.95,42.35,40.82,41.68,368500,5.32234662515613,5.37309605662365,5.17897948126039,5.28809075891555,2904466.0351385,0.0,1.0
2008-08-18,41.29,42.21,40.69,42.07,228600,5.23861006323472,5.35533375561002,5.16248591603344,5.33757145459638,1801793.58380641,0.0,1.0
2008-08-19,40.03,41.27,39.36,41.16,219300,5.07874935411203,5.23607259166135,4.99374405640394,5.22211649800778,1728492.27002951,0.0,1.0
2008-08-20,39.9,40.33,39.06,40.06,212700,5.06225578888509,5.11681142771267,4.9556819828033,5.0825555614721,1676471.982833,0.0,1.0
2008-08-21,39.56,39.96,39.01,39.71,270100,5.0191187721377,5.06986820360522,4.94933830386986,5.03814980893802,2128890.84420871,0.0,1.0
2008-08-22,40.39,40.48,39.25,39.66,300000,5.1244238424328,5.13584246451299,4.97978796275037,5.03180613000458,2364558.50893229,0.0,1.0
2008-08-25,39.96,40.39,39.53,40.3,279700,5.06986820360522,5.1244238424328,5.01531256477763,5.11300522035261,2204556.71649454,0.0,1.0
2008-08-26,40.2,40.22,39.32,39.83,245100,5.10031786248573,5.10285533405911,4.98866911325719,5.05337463837827,1931844.30179768,0.0,1.0
2008-08-27,41.13,41.52,40.15,40.15,272400,5.21831029064771,5.26779098632855,5.09397418355229,5.09397418355229,2147019.12611052,0.0,1.0
2008-08-28,41.47,41.72,41.01,41.21,63200,5.2614473073951,5.2931657020623,5.20308546120746,5.22846017694122,498133.65921507,0.0,1.0
2008-08-29,41.17,41.87,41.04,41.36,128300,5.22338523379447,5.31219673886262,5.20689166856752,5.24749121374154,1011242.85565338,0.0,1.0
2008-09-02,41.19,42.0,40.59,41.26,416200,5.22592270536784,5.32869030408957,5.14979855816656,5.23480385587466,3280430.83805874,0.0,1.0
2008-09-03,42.35,42.65,41.13,41.21,348000,5.37309605662365,5.41115813022429,5.21831029064771,5.22846017694122,2742887.87036146,0.0,1.0
2008-09-04,40.84,41.96,40.21,41.96,426100,5.18151695283376,5.32361536094282,5.10158659827242,5.32361536094282,3358461.2688535,0.0,1.0
2008-09-05,40.43,40.67,39.63,40.53,398800,5.12949878557955,5.15994844446007,5.02799992264451,5.14218614344643,3143286.44454066,0.0,1.0
2008-09-08,42.46,42.7,41.23,41.65,368400,5.38705215027722,5.41750180915773,5.23099764851459,5.28428455155549,2903677.84896885,0.0,1.0
2008-09-09,40.9,43.21,40.81,42.43,295200,5.18912936755389,5.48220733427882,5.1777107454737,5.38324594291715,2326725.57278938,0.0,1.0
2008-09-10,41.89,42.17,40.86,41.26,313600,5.314734210436,5.35025881246326,5.18405442440714,5.23480385587466,2471751.82800389,0.0,1.0
2008-09-11,42.45,42.51,40.22,41.56,343900,5.38578341449053,5.39339582921066,5.10285533405911,5.2728659294753,2710572.23740605,0.0,1.0
2008-09-12,44.2,44.26,41.84,42.28,472200,5.60781217716093,5.61542459188105,5.30839053150256,5.36421490611683,3721815.09305943,0.0,1.0
2008-09-15,42.06,43.42,41.77,42.99,352500,5.3363027188097,5.50885078579926,5.29950938099574,5.45429514697168,2778356.24799544,0.0,1.0
2008-09-16,42.85,43.96,41.16,41.16,405900,5.43653284595805,5.57736251828041,5.22211649800778,5.22211649800778,3199247.66258539,0.0,1.0
2008-09-17,41.02,42.81,40.85,42.38,378900,5.20435419699415,5.4314579028113,5.18278568862045,5.37690226398371,2986437.39678148,0.0,1.0
2008-09-18,47.0,47.0,40.91,41.62,1429800,5.96305819743356,5.96305819743356,5.19039810334058,5.28047834419542,11269485.8535713,0.0,1.0
2008-09-19,44.6,51.09,43.51,49.15,1117600,5.65856160862845,6.48197113418895,5.52026940787946,6.23583639157148,8808768.63194243,0.0,1.0
2008-09-22,41.43,44.74,40.4,44.6,582900,5.25637236424835,5.67632390964208,5.12569257821949,5.65856160862845,4594337.18285545,0.0,1.0
2008-09-23,40.46,42.11,40.42,41.74,355300,5.13330499293962,5.34264639774314,5.12823004979287,5.29570317363568,2800425.46074548,0.0,1.0
2008-09-24,39.97,41.84,39.18,40.38,337300,5.07113693939191,5.30839053150256,4.97090681224355,5.12315510664611,2658551.95020954,0.0,1.0
2008-09-25,40.42,41.22,40.13,40.13,198100,5.12823004979287,5.22972891272791,5.09143671197891,5.09143671197891,1561396.80206496,0.0,1.0
2008-09-26,40.45,40.66,38.82,39.75,349600,5.13203625715293,5.15867970867338,4.92523232392279,5.04322475208477,2755498.84907577,0.0,1.0
2008-09-29,37.83,39.95,37.03,39.95,355800,4.79962748104068,5.06859946781853,4.69812861810564,5.06859946781853,2804366.3915937,0.0,1.0
2008-09-30,39.19,39.19,37.7,38.4,387000,4.97217554803024,4.97217554803024,4.78313391581373,4.87194542088189,3050280.47652266,0.0,1.0
2008-10-01,38.48,39.41,37.64,38.98,200400,4.88209530717539,5.00008773533738,4.7755215010936,4.94553209650979,1579525.08396677,0.0,1.0
2008-10-02,35.19,38.3,34.88,38.3,305400,4.46468123335505,4.85925806301501,4.42535042396772,4.85925806301501,2407120.56209307,0.0,1.0
2008-10-03,33.95,36.81,33.37,35.58,369300,4.30735799580574,4.6702164307985,4.23377132017783,4.51416192903588,2910771.52449565,0.0,1.0
2008-10-06,32.85,33.75,30.99,33.5,579700,4.16779705927006,4.28198328007197,3.93181220294609,4.25026488540477,4569115.22542683,0.0,1.0
2008-10-07,31.48,34.11,31.16,33.25,356700,3.9939802564938,4.32765776839274,3.95338071131978,4.21854649073757,2811460.0671205,0.0,1.0
2008-10-08,30.46,32.52,30.36,30.4,700000,3.86456920625163,4.12592877830935,3.85188184838475,3.8569567915315,5517303.18750868,0.0,1.0
2008-10-09,29.72,32.28,29.72,30.97,1298400,3.77068275803671,4.09547911942884,3.77068275803671,3.92927473137271,10233809.226659,0.0,1.0
2008-10-10,31.44,33.37,27.55,28.63,640900,3.98890531334705,4.23377132017783,3.49536709232542,3.63239055728772,5051485.16124902,0.0,1.0
2008-10-13,34.93,34.93,31.68,32.4,237600,4.43169410290116,4.43169410290116,4.01935497222756,4.1107039488691,1872730.33907438,0.0,1.0
2008-10-14,33.7,36.12,32.21,36.07,367000,4.27563960113854,4.58267366151703,4.08659796892202,4.57632998258359,2892643.24259384,0.0,1.0
2008-10-15,31.15,33.78,30.75,33.78,377400,3.9521119755331,4.28578948743204,3.90136254406558,4.28578948743204,2974614.60423682,0.0,1.0
2008-10-16,32.25,33.87,29.21,30.92,772200,4.09167291206878,4.29720810951223,3.70597723291563,3.92293105243927,6086373.60199172,0.0,1.0
2008-10-17,30.76,33.29,30.08,31.12,408000,3.90263127985227,4.22362143388433,3.81635724635748,3.94830576817303,3215799.57214792,0.0,1.0
2008-10-20,32.18,32.2,30.27,31.1,373500,4.08279176156196,4.08532923313534,3.84046322630455,3.94576829659966,2943875.3436207,0.0,1.0
2008-10-21,30.5,32.18,29.78,32.18,930900,3.86964414939838,4.08279176156196,3.77829517275684,4.08279176156196,7337225.0532169,0.0,1.0
2008-10-22,30.24,30.56,29.28,29.83,514200,3.83665701894449,3.8772565641185,3.71485838342244,3.78463885169028,4052853.28430995,0.0,1.0
2008-10-23,28.89,30.54,27.57,30.54,562200,3.66537768774161,3.87471909254513,3.4979045638988,3.87471909254513,4431182.64573912,0.0,1.0
2008-10-24,27.57,28.86,26.41,26.53,277200,3.4979045638988,3.66157148038155,3.35073121264299,3.36595604208324,2184852.06225344,0.0,1.0
2008-10-27,26.71,28.27,26.26,27.07,235000,3.38879328624363,3.58671606896695,3.33170017584267,3.4344677745644,1852237.49866363,0.0,1.0
2008-10-28,28.99,28.99,26.0,27.17,331300,3.67806504560849,3.67806504560849,3.29871304538878,3.44715513243128,2611260.7800309,0.0,1.0
2008-10-29,29.26,30.96,28.33,29.14,534100,3.73642689179614,3.9535125280249,3.6176682790357,3.72110319982705,4182542.96218481,0.19,1.0
2008-10-30,30.02,30.46,28.7,30.11,185200,3.8334769409337,3.88966381148703,3.66491632927372,3.84496970991052,1450303.23272164,0.0,1.0
2008-10-31,31.55,32.27,29.47,29.83,470800,4.02885401353958,4.12079616535411,3.76324335274204,3.80921442864931,3686839.96741548,0.0,1.0
2008-11-03,31.86,32.37,31.14,31.28,169300,4.06844021779306,4.13356590866169,3.97649806597853,3.99437570660913,1325790.15820612,0.0,1.0
2008-11-04,32.7,33.34,31.97,32.4,276000,4.17570606157668,4.25743241874516,4.08248693543139,4.13739683165396,2161359.02932598,0.0,1.0
2008-11-05,31.22,33.01,31.01,32.3,242800,3.98671386062459,4.21529226583016,3.95989739967868,4.12462708834639,1901369.4649288,0.0,1.0
2008-11-06,30.57,31.42,30.19,30.82,186000,3.90371052912536,4.01225334723974,3.85518550455658,3.93563488739429,1456568.04150229,0.0,1.0
2008-11-07,30.62,31.32,29.83,30.8,185500,3.91009540077914,3.99948360393216,3.80921442864931,3.93308093873278,1452652.53601438,0.0,1.0
2008-11-10,31.92,32.74,31.52,31.57,388300,4.07610206377761,4.18081395889971,4.02502309054731,4.0314079622011,3040781.56191043,0.0,1.0
2008-11-11,30.93,32.15,30.67,31.56,233500,3.94968160503262,4.10547247338503,3.91648027243293,4.03013098787034,1828541.06285369,0.0,1.0
2008-11-12,29.25,30.55,29.25,30.5,238800,3.73514991746538,3.90115658046384,3.73514991746538,3.89477170881006,1870045.42102552,0.0,1.0
2008-11-13,31.87,31.88,27.93,29.49,362200,4.06971719212382,4.07099416645458,3.5665893058054,3.76579730140356,2836392.17544156,0.0,1.0
2008-11-14,29.29,31.78,29.29,31.34,464400,3.74025781478841,4.058224423147,3.74025781478841,4.00203755259368,3636721.49717024,0.0,1.0
2008-11-17,29.32,30.56,28.62,29.07,424300,3.74408873778068,3.9024335547946,3.65470053462767,3.71216437951175,3322697.95703991,0.0,1.0
2008-11-18,29.42,29.84,28.0,29.36,346600,3.75685848108826,3.81049140298007,3.57552812612071,3.74919663510371,2714228.40421879,0.0,1.0
2008-11-19,26.77,29.8,26.72,29.42,346600,3.41846028343755,3.80538350565704,3.41207541178376,3.75685848108826,2714228.40421879,0.0,1.0
2008-11-20,24.43,26.99,24.28,26.5,298800,3.11964829004032,3.44655371871421,3.10049367507896,3.3839819765071,2339906.07957465,0.0,1.0
2008-11-21,26.1,26.24,23.08,24.88,677200,3.3329030032768,3.3507806439074,2.94725675538807,3.1771121349244,5303160.63282448,0.0,1.0
2008-11-24,28.0,28.3,25.9,25.9,341800,3.57552812612071,3.61383735604343,3.30736351666165,3.30736351666165,2676639.55153486,0.0,1.0
2008-11-25,29.87,29.87,27.9,28.26,429700,3.81432232597234,3.81432232597234,3.56275838281313,3.6087294587204,3364985.41630933,0.0,1.0
2008-11-26,31.42,31.67,28.7,29.01,388500,4.01225334723974,4.04417770550867,3.66491632927372,3.7045025335272,3042347.76410559,0.0,1.0
2008-11-28,32.74,32.87,31.15,31.51,93100,4.18081395889971,4.19741462519956,3.97777504030929,4.02374611621655,729067.121848729,0.0,1.0
2008-12-01,28.87,32.03,28.74,31.68,245100,3.6866248928966,4.09014878141594,3.67002422659675,4.04545467983943,1919380.79017318,0.0,1.0
2008-12-02,30.65,30.81,28.69,29.5,385900,3.91392632377142,3.93435791306353,3.66363935494297,3.76707427573432,3021987.13556846,0.0,1.0
2008-12-03,31.85,32.38,29.89,29.89,238200,4.0671632434623,4.13484288299245,3.81687627463385,3.81687627463385,1865346.81444003,0.0,1.0
2008-12-04,30.75,32.94,29.9,31.63,232600,3.92669606707899,4.20635344551486,3.81815324896461,4.03906980818564,1821493.15297545,0.0,1.0
2008-12-05,32.12,32.14,29.52,30.35,208800,4.10164155039275,4.10419549905427,3.76962822439583,3.87561709384869,1635115.09175096,0.0,1.0
2008-12-08,31.81,33.08,31.33,32.86,340000,4.06205534613927,4.22423108614546,4.00076057826292,4.1961376508688,2662543.73177839,0.0,1.0
2008-12-09,30.73,31.91,30.43,31.54,259800,3.92414211841748,4.07482508944685,3.88583288849475,4.02757703920882,2034496.65151772,0.0,1.0
2008-12-10,28.34,28.47,25.7,25.7,597700,3.61894525336646,3.6355459196663,3.28182403004651,3.28182403004651,4680595.26024688,0.0,1.0
2008-12-11,27.27,28.94,26.81,27.89,500100,3.48230899997542,3.6955637132119,3.42356818076058,3.56148140848238,3916288.58900697,0.0,1.0
2008-12-12,28.6,28.95,26.22,26.65,342400,3.65214658596615,3.69684068754266,3.34822669524589,3.40313659146846,2681338.15812035,0.0,1.0
2008-12-15,28.09,29.24,27.44,28.8,295600,3.58702089509752,3.73387294313462,3.50401756359829,3.6776860725813,2314846.84445203,0.0,1.0
2008-12-16,30.0,30.82,28.13,28.5,526900,3.83092299227219,3.93563488739429,3.59212879242055,3.63937684265858,4126159.68315891,0.0,1.0
2008-12-17,30.43,30.83,28.97,29.5,502300,3.88583288849475,3.93691186172505,3.69939463620417,3.76707427573432,3933516.81315378,0.0,1.0
2008-12-18,28.51,30.51,28.1,30.51,379200,3.64065381698933,3.89604868314081,3.58829786942828,3.89604868314081,2969519.36203048,0.0,1.0
2008-12-19,27.88,29.88,27.53,28.88,736000,3.56020443415162,3.8155993003031,3.51551033257511,3.68790186722736,5763624.07820262,0.0,1.0
2008-12-22,28.02,28.13,26.86,28.04,365200,3.57808207478222,3.59212879242055,3.42995305241436,3.58063602344374,2859885.20836902,0.0,1.0
2008-12-23,27.41,28.71,27.11,28.17,212800,3.50018664060602,3.66619330360448,3.4618774106833,3.59723668974358,1666439.13565424,0.0,1.0
2008-12-24,27.56,27.69,27.08,27.53,93000,3.51934125556738,3.53594192186723,3.45804648769103,3.51551033257511,728284.020751146,0.0,1.0
2008-12-26,28.0,28.12,27.39,27.68,116100,3.57552812612071,3.5908518180898,3.49763269194451,3.53466494753647,909180.374292559,0.0,1.0
2008-12-29,27.43,28.18,27.04,27.88,166500,3.50274058926753,3.59851366407434,3.452938590368,3.56020443415162,1303863.32747383,0.0,1.0
2008-12-30,28.6,28.6,27.58,27.63,273300,3.65214658596615,3.65214658596615,3.5218952042289,3.52828007588268,2140215.29969127,0.0,1.0
2008-12-31,29.52,30.08,28.5,28.76,304500,3.76962822439583,3.84113878691824,3.63937684265858,3.67257817525827,2384542.84213682,0.0,1.0
2009-01-02,30.0,30.3,29.03,29.6,246900,3.83092299227219,3.86923222219491,3.70705648218872,3.77984401904189,1933476.60992965,0.0,1.0
2009-01-05,29.86,30.61,29.25,30.13,418000,3.81304535164158,3.90881842644839,3.73514991746538,3.84752365857203,3273362.58789225,0.0,1.0
2009-01-06,30.84,31.17,30.13,30.18,432300,3.93818883605581,3.9803289889708,3.84752365857203,3.85390853022582,3385346.04484645,0.0,1.0
2009-01-07,30.6,31.6,30.08,30.45,450000,3.90754145211763,4.03523888519337,3.84113878691824,3.88838683715627,3523954.93911845,0.0,1.0
2009-01-08,30.89,31.14,30.34,30.52,291000,3.94457370770959,3.97649806597853,3.87434011951794,3.89732565747157,2278824.19396327,0.0,1.0
2009-01-09,30.41,31.07,30.14,30.8,295800,3.88327893983324,3.96755924566323,3.84880063290279,3.93308093873278,2316413.04664719,0.0,1.0
2009-01-12,30.23,30.64,30.07,30.45,277900,3.86029340187961,3.91264934944066,3.83986181258749,3.88838683715627,2176237.95018004,0.0,1.0
2009-01-13,31.53,31.6,30.03,30.09,693600,4.02630006487807,4.03523888519337,3.83475391526446,3.842415761249,5431589.2128279,0.0,1.0
2009-01-14,29.95,31.58,29.82,31.06,453300,3.8245381206184,4.03268493653185,3.80793745431855,3.96628227133247,3549797.27533865,0.0,1.0
2009-01-15,31.61,31.78,29.34,29.87,256800,4.03651585952413,4.058224423147,3.7466426864422,3.81432232597234,2011003.61859026,0.0,1.0
2009-01-16,32.25,32.31,31.09,32.11,369900,4.1182422166926,4.12590406267714,3.97011319432474,4.100364576062,2896690.95995537,0.0,1.0
2009-01-20,30.92,32.25,30.85,31.95,351000,3.94840463070187,4.1182422166926,3.93946581038656,4.07993298676988,2748684.85251239,0.0,1.0
2009-01-21,30.5,30.65,29.21,30.6,869700,3.89477170881006,3.91392632377142,3.73004202014235,3.90754145211763,6810630.24566958,0.0,1.0
2009-01-22,31.33,32.75,30.5,32.2,842200,4.00076057826292,4.18209093323047,3.89477170881006,4.11185734503881,6595277.44383457,0.0,1.0
2009-01-23,29.39,31.04,29.3,31.04,714900,3.75302755809598,3.96372832267095,3.74153478911917,3.96372832267095,5598389.74661285,0.0,1.0
2009-01-26,29.87,30.75,29.35,29.35,451600,3.81432232597234,3.92669606707899,3.74791966077296,3.74791966077296,3536484.55667976,0.0,1.0
2009-01-27,29.57,30.44,29.23,29.94,325300,3.77601309604962,3.88710986282551,3.73259596880387,3.82326114628764,2547427.87043385,0.0,1.0
2009-01-28,29.93,30.1,29.65,29.94,363000,3.84624668424127,3.86809305698838,3.81026442324603,3.8475317649911,2824725.21705747,0.19,1.0
2009-01-29,28.47,29.53,28.28,29.48,324700,3.65862489476609,3.79484345424807,3.63420836051932,3.78841805049892,2526689.47101532,0.0,1.0
2009-01-30,27.48,28.74,27.37,28.34,317500,3.53140190053292,3.6933220750115,3.51726601228479,3.6419188450183,2470661.86340426,0.0,1.0
2009-02-02,27.45,27.93,26.47,27.4,235800,3.52754665828343,3.58923053427527,3.40160874480008,3.52112125453428,1834904.14926212,0.0,1.0
2009-02-03,27.72,28.04,27.13,27.6,312000,3.56224383852884,3.6033664225234,3.48642407428887,3.54682286953088,2427862.99647914,0.0,1.0
2009-02-04,27.54,28.51,27.29,27.61,223300,3.5391123850319,3.66376521776541,3.50698536628615,3.54810795028071,1737633.99715959,0.0,1.0
2009-02-05,27.98,28.33,26.84,27.41,289500,3.59565593802442,3.64063376426847,3.4491567325438,3.52240633528411,2252776.72269459,0.0,1.0
2009-02-06,28.93,29.29,27.87,28.13,306300,3.71773860925827,3.76400151625215,3.58152004977629,3.61493214927187,2383507.80712039,0.0,1.0
2009-02-09,28.33,28.95,28.06,28.88,224100,3.64063376426847,3.72030877075793,3.60593658402306,3.71131320550912,1743859.28689416,0.0,1.0
2009-02-10,27.15,28.7,27.0,28.22,329200,3.48899423578853,3.68818175201218,3.46971802454108,3.62649787602034,2561706.72577222,0.0,1.0
2009-02-11,26.88,27.64,26.45,27.22,225000,3.45429705554312,3.5519631925302,3.39903858330042,3.49798980103734,1750862.73784554,0.0,1.0
2009-02-12,27.35,28.02,26.56,27.0,361800,3.51469585078513,3.60079626102374,3.41317447154855,3.46971802454108,2815387.28245562,0.0,1.0
2009-02-13,27.55,28.14,27.36,27.46,220500,3.54039746578173,3.6162172300217,3.51598093153496,3.52883173903326,1715845.48308863,0.0,1.0
2009-02-17,26.26,26.97,26.0,26.6,258700,3.37462204905365,3.46586278229159,3.34120994955807,3.41831479454788,2013103.06791396,0.0,1.0
2009-02-18,25.94,26.72,25.56,26.37,422200,3.33349946505909,3.43373576354583,3.28466639656555,3.38875793730178,3285396.65741505,0.0,1.0
2009-02-19,25.24,26.49,25.0,26.2,538500,3.24354381257099,3.40417890629974,3.21270187457507,3.36691156455467,4190398.15257699,0.0,1.0
2009-02-20,25.08,25.5,24.28,24.86,461800,3.22298252057371,3.27695591206657,3.12017606058731,3.19471074407745,3593548.49927587,0.0,1.0
2009-02-23,25.5,26.95,25.39,25.75,538200,3.27695591206657,3.46329262079193,3.26282002381844,3.30908293081232,4188063.66892653,0.0,1.0
2009-02-24,26.9,27.26,25.55,25.95,477400,3.45686721704278,3.50313012403666,3.28338131581572,3.33478454580892,3714941.64909982,0.0,1.0
2009-02-25,26.21,27.08,25.96,26.65,312100,3.3681966453045,3.47999867053972,3.33606962655875,3.42474019829702,2428641.15769597,0.0,1.0
2009-02-26,25.71,27.03,25.58,26.78,279400,3.303942607813,3.47357326679057,3.28723655806521,3.44144624804482,2174182.43979575,0.0,1.0
2009-02-27,25.53,26.25,25.36,25.48,393600,3.28081115431606,3.37333696830382,3.25896478156895,3.27438575056691,3062842.54940446,0.0,1.0
2009-03-02,24.07,25.29,23.9,25.28,358000,3.09318936484088,3.24996921632014,3.07134299209377,3.24868413557031,2785817.15621645,0.0,1.0
2009-03-03,23.87,24.71,23.4,24.37,708300,3.06748774984428,3.17543453283,3.00708895460227,3.13174178733578,5511715.89873775,0.0,1.0
2009-03-04,24.14,24.64,23.75,24.25,495700,3.10218493008969,3.16643896758119,3.05206678084632,3.11632081833782,3857345.15177792,0.0,1.0
2009-03-05,22.48,23.98,22.26,23.64,329200,2.8888615256179,3.08162363809241,2.86058974912164,3.03793089259819,2561706.72577223,0.0,1.0
2009-03-06,22.43,23.39,22.0,22.65,429600,2.88243612186875,3.00580387385244,2.82717764962606,2.91070789836501,3342980.58745975,0.0,1.0
2009-03-09,21.29,22.54,21.17,22.11,631800,2.73593691638813,2.89657201011688,2.72051594739017,2.84131353787419,4916422.56787027,0.0,1.0
2009-03-10,21.95,22.34,21.47,21.77,528700,2.82075224587691,2.87087039512028,2.75906836988507,2.79762079237997,4114138.35332861,0.0,1.0
2009-03-11,21.54,22.19,21.4,22.04,391200,2.76806393513388,2.85159418387283,2.75007280463626,2.83231797262538,3044166.68020078,0.0,1.0
2009-03-12,22.08,22.27,20.95,21.49,465000,2.8374582956247,2.86187482987147,2.69224417089391,2.76163853138473,3618449.65821411,0.0,1.0
2009-03-13,22.01,22.64,21.6,22.2,273900,2.82846273037589,2.90942281761518,2.77577441963286,2.85287926462266,2131383.57287064,0.0,1.0
2009-03-16,21.55,22.46,21.49,22.17,313800,2.76934901588371,2.88629136411824,2.76163853138473,2.84902402237317,2441869.89838191,0.0,1.0
2009-03-17,23.14,23.17,21.14,21.6,781300,2.97367685510669,2.97753209735618,2.71666070514068,2.77577441963286,6079773.58701652,0.0,1.0
2009-03-18,24.56,24.73,23.05,23.25,775800,3.15615832158255,3.17800469432966,2.96211112835821,2.98781274335482,6036974.72009141,0.0,1.0
2009-03-19,23.99,24.92,23.91,24.92,302500,3.08290871884224,3.20242122857643,3.0726280728436,3.20242122857643,2353937.68088122,0.0,1.0
2009-03-20,23.3,24.2,23.01,24.19,391800,2.99423814710397,3.10989541458867,2.95697080535889,3.10861033383884,3048835.64750169,0.0,1.0
2009-03-23,25.45,25.45,23.34,23.34,528300,3.27053050831742,3.27053050831742,2.99937847010329,2.99937847010329,4111025.70846133,0.0,1.0
2009-03-24,24.71,25.42,24.61,25.04,389100,3.17543453283,3.26667526606793,3.1625837253317,3.21784219757439,3027825.29464755,0.0,1.0
2009-03-25,25.33,25.6,24.44,24.86,597900,3.25510953931946,3.28980671956487,3.14073735258459,3.19471074407745,4652625.91536821,0.0,1.0
2009-03-26,26.29,26.3,25.07,25.66,591900,3.37847729130314,3.37976237205297,3.22169743982388,3.29751720406385,4605936.242359,0.0,1.0
2009-03-27,25.52,26.0,25.27,25.88,395700,3.27952607356623,3.34120994955807,3.24739905482048,3.32578898056011,3079183.93495769,0.0,1.0
2009-03-30,24.78,25.3,24.21,25.3,460600,3.18443009807881,3.25125429706997,3.1111804953385,3.25125429706997,3584210.56467402,0.0,1.0
2009-03-31,25.18,25.66,24.65,24.99,326700,3.23583332807201,3.29751720406385,3.16772404833102,3.21141679382524,2542252.69535172,0.0,1.0
2009-04-01,25.17,25.27,24.27,24.79,291900,3.23454824732218,3.24739905482048,3.11889097983748,3.18571517882864,2271452.59189828,0.0,1.0
2009-04-02,26.23,27.0,25.81,25.81,411000,3.37076680680416,3.46971802454108,3.3167934153113,3.3167934153113,3198242.60113119,0.0,1.0
2009-04-03,26.4,26.44,25.92,26.11,203100,3.39261317955127,3.39775350255059,3.33092930355943,3.3553458378062,1580445.43136191,0.0,1.0
2009-04-06,26.38,26.41,25.52,26.0,314100,3.39004301805161,3.3938982603011,3.27952607356623,3.34120994955807,2444204.38203237,0.0,1.0
2009-04-07,25.83,26.15,25.52,25.9,291400,3.31936357681096,3.36048616080552,3.27952607356623,3.32835914205977,2267561.78581418,0.0,1.0
2009-04-08,26.74,26.74,25.91,25.91,297300,3.43630592504549,3.43630592504549,3.3296442228096,3.3296442228096,2313473.29760657,0.0,1.0
2009-04-09,29.08,29.19,27.3,27.3,564100,3.73701482050572,3.75115070875385,3.50827044703598,3.50827044703598,4389607.42408297,0.0,1.0
2009-04-13,28.47,28.83,27.67,28.72,407200,3.65862489476609,3.70488780175997,3.55581843477969,3.69075191351184,3168672.47489201,0.0,1.0
2009-04-14,28.03,28.22,27.13,27.9,590400,3.60208134177357,3.62649787602034,3.48642407428887,3.58537529202578,4594263.82410669,0.0,1.0
2009-04-15,28.33,28.45,27.33,27.8,352600,3.64063376426847,3.65605473326643,3.51212568928547,3.57252448452748,2743796.45050816,0.0,1.0
2009-04-16,30.13,30.43,28.02,28.58,536800,3.87194829923787,3.91050072173278,3.60079626102374,3.67276078301422,4177169.41189105,0.0,1.0
2009-04-17,29.43,29.63,25.31,26.5,2260500,3.78199264674977,3.80769426174637,3.2525393778198,3.40546398704957,17590334.3062215,0.0,1.0
2009-04-20,27.96,28.95,27.75,28.72,872700,3.59308577652476,3.72030877075793,3.56609908077833,3.69075191351184,6791012.93919022,0.0,1.0
2009-04-21,29.42,29.44,27.75,27.95,716500,3.78070756599994,3.7832777274996,3.56609908077833,3.59180069577493,5575525.11851702,0.0,1.0
2009-04-22,29.37,30.12,28.64,28.81,575100,3.77428216225079,3.87066321848804,3.6804712675132,3.70231764026031,4475205.1579332,0.0,1.0
2009-04-23,30.8,31.15,29.06,29.46,886500,3.95804870947649,4.00302653572054,3.73444465900606,3.78584788899926,6898399.18711141,0.0,1.0
2009-04-24,31.39,32.54,30.62,30.85,723900,4.03386847371646,4.18165275994691,3.93491725597955,3.96447411322564,5633109.04856171,0.0,1.0
2009-04-27,29.95,30.58,29.35,30.49,844300,3.84881684574093,3.92977693298023,3.77171200075113,3.91821120623176,6570015.15361329,0.0,1.0
2009-04-28,29.81,30.18,29.44,29.66,837400,3.85524224949008,3.90309329384806,3.80739120513211,3.83584317745307,6475051.99013156,0.19,1.0
2009-04-29,30.96,31.29,30.06,30.39,767100,4.00396846844056,4.046646426922,3.88757403621845,3.93025199469989,5931469.28783127,0.0,1.0
2009-04-30,31.09,32.24,30.9,31.35,866400,4.02078099753931,4.16950721648978,3.99620883962575,4.0544060557368,6699289.52024119,0.0,1.0
2009-05-01,31.02,31.2,30.44,31.1,518500,4.01172809725536,4.03500698369979,3.93671835204556,4.02207426900844,4009212.39178793,0.0,1.0
2009-05-04,31.87,31.95,30.85,31.18,593200,4.1216561721318,4.13200234388488,3.98974248228008,4.03242044076152,4586817.34003587,0.0,1.0
2009-05-05,31.27,31.98,30.82,31.76,337500,4.04405988398373,4.13588215829228,3.98586266787267,4.10743018597132,2609660.91075877,0.0,1.0
2009-05-06,30.86,31.48,30.08,31.48,868200,3.99103575374921,4.07121858483555,3.89016057915672,4.07121858483555,6713207.71176524,0.0,1.0
2009-05-07,31.24,31.45,30.77,31.26,582000,4.04018006957632,4.06733877042815,3.979396310527,4.04276661251459,4500215.2594418,0.0,1.0
2009-05-08,31.95,32.51,31.44,31.44,409000,4.13200234388488,4.20442554615641,4.06604549895902,4.06604549895902,3162522.40740841,0.0,1.0
2009-05-11,31.02,31.62,31.01,31.33,473200,4.01172809725536,4.08932438540344,4.01043482578623,4.05181951279854,3658937.90509942,0.0,1.0
2009-05-12,30.34,31.32,29.89,31.14,527800,3.92378563735422,4.0505262413294,3.86558842124316,4.02724735488498,4081123.04799549,0.0,1.0
2009-05-13,28.58,30.02,28.54,29.89,378900,3.69616985878654,3.88240095034191,3.69099677291,3.86558842124316,2929779.31581185,0.0,1.0
2009-05-14,28.4,29.03,28.19,28.8,476400,3.67289097234211,3.75436707489759,3.64573227149029,3.7246218311075,3683681.35669772,0.0,1.0
2009-05-15,28.28,28.9,28.03,28.4,279700,3.6573717147125,3.73755454579884,3.62503992798414,3.67289097234211,2162732.31626438,0.0,1.0
2009-05-18,29.14,29.18,28.29,28.64,391800,3.76859306105807,3.77376614693461,3.65866498618163,3.70392948760134,3029526.35506752,0.0,1.0
2009-05-19,29.34,29.78,28.89,29.23,217900,3.79445849044076,3.85136243508268,3.73626127432971,3.78023250428028,1684874.40727211,0.0,1.0
2009-05-20,29.67,30.44,29.37,29.4,416400,3.8371364489222,3.93671835204556,3.79833830484816,3.80221811925557,3219741.63922949,0.0,1.0
2009-05-21,29.22,29.78,28.78,29.36,237900,3.77893923281115,3.85136243508268,3.72203528816923,3.79704503337903,1839520.97976152,0.0,1.0
2009-05-22,28.59,29.51,28.51,29.33,156000,3.69746313025567,3.81644410541605,3.68711695850259,3.79316521897163,1206243.26541739,0.0,1.0
2009-05-26,30.08,30.32,28.26,28.31,264000,3.89016057915672,3.92119909441595,3.65478517177423,3.6612515291199,2041334.7568602,0.0,1.0
2009-05-27,29.51,30.27,29.45,29.96,208200,3.81644410541605,3.91473273707027,3.80868447660124,3.8746413215271,1609870.81961475,0.0,1.0
2009-05-28,29.59,29.87,28.69,29.85,240100,3.82679027716912,3.86300187830489,3.71039584494702,3.86041533536662,1856532.10273536,0.0,1.0
2009-05-29,29.99,29.99,28.99,29.66,226200,3.87852113593451,3.87852113593451,3.74919398902105,3.83584317745307,1749052.73485521,0.0,1.0
2009-06-01,31.06,31.23,29.88,30.34,193300,4.0169011831319,4.03888679810719,3.86429514977403,3.92378563735422,1494659.12311014,0.0,1.0
2009-06-02,31.25,31.72,30.75,30.98,385500,4.04147334104546,4.10225710009478,3.97680976758873,4.00655501137883,2980812.68473335,0.0,1.0
2009-06-03,31.29,31.33,30.7,31.06,237900,4.046646426922,4.05181951279854,3.97034341024306,4.0169011831319,1839520.97976152,0.0,1.0
2009-06-04,31.75,32.1,31.09,31.39,273600,4.10613691450219,4.1514014159219,4.02078099753931,4.05957914161334,2115565.11165511,0.0,1.0
2009-06-05,31.74,32.04,31.27,31.92,364600,4.10484364303305,4.14364178710709,4.04405988398373,4.12812252947747,2819207.01648192,0.0,1.0
2009-06-08,31.09,31.67,30.93,31.5,333300,4.02078099753931,4.09579074274911,4.00008865403315,4.07380512777382,2577185.130536,0.0,1.0
2009-06-09,31.62,31.73,30.89,31.17,238900,4.08932438540344,4.10355037156392,3.99491556815662,4.03112716929238,1847253.30838599,0.0,1.0
2009-06-10,30.95,32.07,30.66,31.82,297000,4.00267519697142,4.14752160151449,3.96517032436652,4.11518981478613,2296501.60146772,0.0,1.0
2009-06-11,30.59,31.37,30.54,31.37,259900,3.95611742408258,4.05699259867507,3.94965106673691,4.05699259867507,2009632.20949987,0.0,1.0
2009-06-12,31.21,31.22,30.03,30.48,210700,4.03630025516892,4.03759352663806,3.88369422181104,3.9418914379221,1629201.64117592,0.0,1.0
2009-06-15,29.98,30.91,29.44,30.84,263400,3.87722786446537,3.99750211109488,3.80739120513211,3.98844921081094,2036695.35968552,0.0,1.0
2009-06-16,30.35,31.88,29.91,30.69,436200,3.92507890882335,4.12294944360094,3.86817496418143,3.96905013877392,3372841.74599401,0.0,1.0
2009-06-17,30.98,31.31,30.39,30.39,389100,4.00655501137883,4.04923296986027,3.93025199469989,3.93025199469989,3008649.06778145,0.0,1.0
2009-06-18,31.94,32.12,30.6,30.93,579300,4.13070907241574,4.15398795886016,3.95741069555171,4.00008865403315,4479337.97215573,0.0,1.0
2009-06-19,31.87,32.52,31.53,32.18,618100,4.1216561721318,4.20571881762555,4.07768494218123,4.16174758767497,4779352.32278518,0.0,1.0
2009-06-22,31.04,31.5,31.03,31.5,412300,4.01431464019363,4.07380512777382,4.0130213687245,4.07380512777382,3188039.09186917,0.0,1.0
2009-06-23,30.1,31.29,30.02,31.19,336100,3.89274712209499,4.046646426922,3.88240095034191,4.03371371223065,2598835.65068451,0.0,1.0
2009-06-24,31.39,31.95,30.35,30.48,386100,4.05957914161334,4.13200234388488,3.92507890882335,3.9418914379221,2985452.08190804,0.0,1.0
2009-06-25,32.39,32.4,31.27,31.27,376800,4.1889062885268,4.19019955999593,4.04405988398373,4.04405988398373,2913541.42570046,0.0,1.0
2009-06-26,32.24,32.32,31.8,32.28,517800,4.16950721648978,4.17985338824286,4.11260327184786,4.17468030236632,4003799.76175079,0.0,1.0
2009-06-29,32.86,33.15,31.86,32.18,415900,4.24969004757612,4.28719492018102,4.12036290066267,4.16174758767497,3215875.47491726,0.0,1.0
2009-06-30,32.57,33.0,32.53,32.89,340300,4.21218517497122,4.26779584814401,4.20701208909468,4.25356986198353,2631311.43090729,0.0,1.0
2009-07-01,34.04,34.6,32.73,32.73,519100,4.402296080934,4.47471928320553,4.23287751847737,4.23287751847737,4013851.7889626,0.0,1.0
2009-07-02,33.63,34.21,32.92,33.43,396600,4.34927195069948,4.42428169590929,4.25744967639093,4.32340652131679,3066641.53246498,0.0,1.0
2009-07-06,33.43,33.77,33.08,33.59,198300,4.32340652131679,4.36737775126737,4.27814201989708,4.34409886482294,1533320.76623249,0.0,1.0
2009-07-07,32.18,33.43,32.05,33.43,342100,4.16174758767497,4.32340652131679,4.14493505857622,4.32340652131679,2645229.62243134,0.0,1.0
2009-07-08,31.86,32.36,31.39,32.23,349300,4.12036290066267,4.18502647411939,4.05957914161334,4.16821394502064,2700902.38852752,0.0,1.0
2009-07-09,31.87,32.3,31.79,32.08,113800,4.1216561721318,4.17726684530459,4.11131000037873,4.14881487298363,879938.997464737,0.0,1.0
2009-07-10,31.95,32.16,31.47,31.61,632800,4.13200234388488,4.1591610447367,4.06992531336642,4.0880311139343,4893017.55356489,0.0,1.0
2009-07-13,33.17,33.27,31.71,32.04,335500,4.28978146311929,4.30271417781064,4.10096382862565,4.14364178710709,2594196.25350983,0.0,1.0
2009-07-14,34.05,34.28,33.12,33.14,444400,4.40358935240313,4.43333459619323,4.28331510577362,4.28590164871189,3436246.84071467,0.0,1.0
2009-07-15,35.71,35.93,34.48,34.48,402900,4.61827241627947,4.64672438860043,4.45920002557592,4.45920002557592,3115355.20279914,0.0,1.0
2009-07-16,35.54,36.11,35.28,35.62,565800,4.59628680130418,4.67000327504485,4.56266174310668,4.60663297305726,4374951.53572538,0.0,1.0
2009-07-17,39.0,39.7,36.65,36.65,1802100,5.04375872962473,5.13428773246415,4.73983993437811,4.73983993437811,13934429.4141582,0.0,1.0
2009-07-20,38.5,39.93,37.51,39.33,723600,4.97909515616801,5.16403297625425,4.85106128072369,5.08643668810617,5595112.99266681,0.0,1.0
2009-07-21,38.25,39.09,37.63,38.99,1059900,4.94676336943964,5.05539817284695,4.8665805383533,5.0424654581556,8195495.10907623,0.0,1.0
2009-07-22,38.69,38.87,38.04,38.17,736300,5.00366731408156,5.02694620052598,4.91960466858782,4.93641719768657,5693313.56619759,0.0,1.0
2009-07-23,39.59,40.28,38.43,38.57,541500,5.12006174630367,5.20929747767396,4.97004225588406,4.98814805645195,4187055.95015075,0.0,1.0
2009-07-24,39.44,39.87,39.1,39.57,309600,5.10066267426665,5.15627334743944,5.05669144431608,5.1174752033654,2393928.94213605,0.0,1.0
2009-07-27,39.45,39.77,39.11,39.5,150600,5.10195594573579,5.14334063274809,5.05798471578521,5.10842230308146,1164488.69084525,0.0,1.0
2009-07-28,39.35,39.4,38.62,39.36,308200,5.08902323104444,5.09548958839012,4.99461441379762,5.09031650251358,2383103.68206179,0.0,1.0
2009-07-29,39.11,39.4,38.9,39.18,282100,5.08320350943334,5.12089537897401,5.05590939700733,5.09230154690867,2170468.08759973,0.195,1.0
2009-07-30,39.94,40.5,38.96,39.37,411600,5.19108023949802,5.26386453930069,5.06370771484333,5.11699622005601,3166836.81267652,0.0,1.0
2009-07-31,39.04,40.04,38.96,39.73,501700,5.074105471958,5.20407743589135,5.06370771484333,5.16378612707201,3860063.23838633,0.0,1.0
2009-08-03,40.56,40.61,38.6,39.37,523000,5.2716628571367,5.27816145533336,5.01691780782733,5.11699622005601,4023944.73525224,0.0,1.0
2009-08-04,40.69,40.98,40.36,40.47,285900,5.28855921244803,5.3262510819887,5.24566846435003,5.25996538038269,2199705.16215797,0.0,1.0
2009-08-05,40.08,40.68,39.96,40.66,322000,5.20927631444869,5.2872594928087,5.19367967877669,5.28466005353003,2477457.37046123,0.0,1.0
2009-08-06,39.71,40.16,39.46,40.16,411600,5.16118668779335,5.21967407156335,5.12869369681001,5.21967407156335,3166836.81267652,0.0,1.0
2009-08-07,40.24,40.57,39.92,40.23,541800,5.23007182867802,5.27296257677603,5.18848080021935,5.22877210903869,4168591.31464563,0.0,1.0
2009-08-10,40.18,40.72,39.89,40.1,139900,5.22227351084202,5.29245837136603,5.18458164130135,5.21187575372735,1076385.9817625,0.0,1.0
2009-08-11,40.06,40.26,39.18,39.87,219700,5.20667687517002,5.23267126795669,5.09230154690867,5.18198220202268,1690364.5474855,0.0,1.0
2009-08-12,40.41,40.9,39.92,40.15,213100,5.25216706254669,5.31585332487403,5.18848080021935,5.21837435192402,1639584.36535804,0.0,1.0
2009-08-13,41.24,41.42,40.19,40.46,430600,5.36004379261137,5.38343874611938,5.22357323048136,5.25866566074336,3313022.18546772,0.0,1.0
2009-08-14,40.5,41.36,40.2,41.21,478800,5.26386453930069,5.37564042828338,5.22487295012069,5.35614463369337,3683871.394338,0.0,1.0
2009-08-17,38.02,39.68,37.67,39.68,591700,4.94153406874599,5.15728752887535,4.89604388136931,5.15728752887535,4552520.26739723,0.0,1.0
2009-08-18,38.08,38.25,37.46,38.25,289600,4.94933238658199,4.97142762045066,4.86874976894331,4.97142762045066,2228172.8400173,0.0,1.0
2009-08-19,38.75,39.05,37.48,37.68,399600,5.03641360241733,5.07540519159734,4.87134920822198,4.89734360100865,3074509.20880841,0.0,1.0
2009-08-20,40.34,40.48,38.6,38.6,514900,5.24306902507136,5.26126510002203,5.01691780782733,5.01691780782733,3961623.60264126,0.0,1.0
2009-08-21,41.08,41.4,40.76,40.97,521500,5.33924827838204,5.38083930684071,5.29765724992337,5.32495136234937,4012403.78476873,0.0,1.0
2009-08-24,39.74,40.5,39.45,40.3,482100,5.16508584671135,5.26386453930069,5.12739397717068,5.23787014651402,3709261.48540173,0.0,1.0
2009-08-25,40.14,40.53,39.85,39.96,321400,5.21707463228469,5.26776369821869,5.17938276274402,5.19367967877669,2472840.99026782,0.0,1.0
2009-08-26,39.34,40.11,38.97,39.98,460800,5.11309706113801,5.21317547336669,5.06500743448267,5.19627911805535,3545379.98853582,0.0,1.0
2009-08-27,39.49,39.59,38.7,39.34,183600,5.13259285572801,5.14559005212135,5.02991500422066,5.11309706113801,1412612.33918224,0.0,1.0
2009-08-28,38.68,39.8,38.43,39.64,252400,5.027315564942,5.17288416454735,4.99482257395866,5.15208865031801,1941957.26802613,0.0,1.0
2009-08-31,38.05,38.41,37.45,38.41,367800,4.94543322766399,4.99222313467999,4.86745004930398,4.99222313467999,2829841.05855788,0.0,1.0
2009-09-01,37.56,39.27,37.35,38.04,432900,4.88174696533664,5.10399902366267,4.85445285291064,4.94413350802465,3330718.30954244,0.0,1.0
2009-09-02,37.43,37.9,37.38,37.43,541500,4.86485061002531,4.92593743307398,4.85835201182864,4.86485061002531,4166283.12454893,0.0,1.0
2009-09-03,37.72,37.77,37.0,37.47,175300,4.90254247956598,4.90904107776265,4.80896266553397,4.87004948858264,1348752.41317346,0.0,1.0
2009-09-04,38.23,38.31,37.05,37.65,145200,4.96882818117199,4.97922593828666,4.81546126373063,4.89344444209065,1117164.00680426,0.0,1.0
2009-09-08,37.37,38.9,37.16,38.47,727900,4.85705229218931,5.05590939700733,4.8297581797633,5.00002145251599,5600438.57130039,0.0,1.0
2009-09-09,37.15,37.71,36.71,37.39,917100,4.82845846012397,4.90124275992665,4.7712707959933,4.85965173146797,7056137.12562109,0.0,1.0
2009-09-10,38.37,38.39,36.74,36.99,448000,4.98702425612266,4.98962369540132,4.7751699549113,4.80766294589463,3446897.21107649,0.0,1.0
2009-09-11,38.59,38.86,38.17,38.74,887500,5.015618088188,5.05071051845,4.96102986333599,5.035113882778,6828395.70274639,0.0,1.0
2009-09-14,38.88,39.09,38.05,38.45,418500,5.05330995772867,5.08060407015467,4.94543322766399,4.99742201323733,3219925.18490069,0.0,1.0
2009-09-15,39.27,39.37,38.57,38.95,353400,5.10399902366267,5.11699622005601,5.01301864890933,5.062407995204,2719047.93391614,0.0,1.0
2009-09-16,39.88,39.88,38.76,39.29,309300,5.18328192166202,5.18328192166202,5.03771332205666,5.10659846294134,2379743.9897008,0.0,1.0
2009-09-17,39.21,40.54,38.82,39.76,385500,5.09620070582667,5.26906341785803,5.04551163989267,5.16768528599001,2966024.27426337,0.0,1.0
2009-09-18,38.77,39.55,38.68,39.17,338400,5.039013041696,5.14039117356401,5.027315564942,5.09100182726934,2603638.42908099,0.0,1.0
2009-09-21,38.84,38.94,38.18,38.55,238200,5.04811107917133,5.06110827556467,4.96232958297532,5.01041920963066,1832702.93678219,0.0,1.0
2009-09-22,38.65,39.15,38.43,39.09,293400,5.023416406024,5.08840238799067,4.99482257395866,5.08060407015467,2257409.91457554,0.0,1.0
2009-09-23,37.96,38.92,37.94,38.82,249600,4.93373575090998,5.058508836286,4.93113631163132,5.04551163989267,1920414.1604569,0.0,1.0
2009-09-24,37.21,38.17,36.97,38.01,385800,4.83625677795997,4.96102986333599,4.80506350661597,4.94023434910665,2968332.46436007,0.0,1.0
2009-09-25,37.55,37.72,36.76,36.99,280600,4.88044724569731,4.90254247956598,4.77776939418996,4.80766294589463,2158927.13711621,0.0,1.0
2009-09-28,38.24,38.83,37.46,37.85,240300,4.97012790081132,5.046811359532,4.86874976894331,4.91943883487732,1848860.26745911,0.0,1.0
2009-09-29,38.41,38.95,37.98,38.35,181300,4.99222313467999,5.062407995204,4.93633519018865,4.98442481684399,1394916.21510752,0.0,1.0
2009-09-30,38.1,38.98,37.83,38.44,269700,4.95193182586065,5.066307154122,4.91683939559865,4.99612229359799,2075062.896936,0.0,1.0
2009-10-01,37.03,38.17,36.98,38.09,201100,4.81286182445197,4.96102986333599,4.8063632262553,4.95063210622132,1547256.76148992,0.0,1.0
2009-10-02,36.94,37.62,36.67,36.78,293400,4.80116434769797,4.88954528317264,4.76607191743596,4.78036883346863,2257409.91457554,0.0,1.0
2009-10-05,37.8,38.2,36.95,37.44,353400,4.91294023668065,4.96492902225399,4.8024640673373,4.86615032966464,2719047.93391614,0.0,1.0
2009-10-06,39.11,39.55,37.88,38.02,385800,5.08320350943334,5.14039117356401,4.92333799379532,4.94153406874599,2968332.46436007,0.0,1.0
2009-10-07,40.14,40.19,38.94,39.07,526800,5.21707463228469,5.22357323048136,5.06110827556467,5.078004630876,4053181.80981048,0.0,1.0
2009-10-08,41.51,41.65,40.26,40.36,691200,5.39513622287338,5.41333229782405,5.23267126795669,5.24566846435003,5318069.98280373,0.0,1.0
2009-10-09,41.94,42.44,40.8,41.37,588700,5.45102416736472,5.51601014933139,5.3028561284807,5.37694014792271,4529438.3664302,0.0,1.0
2009-10-12,42.14,42.76,41.83,42.22,306400,5.47701856015139,5.55760117779007,5.43672725133205,5.48741631726606,2357431.48543267,0.0,1.0
2009-10-13,42.27,42.27,41.29,41.97,394000,5.49391491546273,5.49391491546273,5.36654239080804,5.45492332628272,3031422.99366995,0.0,1.0
2009-10-14,43.28,43.59,42.31,42.37,773500,5.62518659903541,5.66547790785475,5.49911379402006,5.50691211185606,5951283.46599925,0.0,1.0
2009-10-15,43.56,43.66,43.0,43.08,551700,5.66157874893675,5.67457594533008,5.58879444913407,5.59919220624874,4244761.58783683,0.0,1.0
2009-10-16,42.45,45.43,41.3,45.43,1481400,5.51730986897073,5.90462632149211,5.36784211044737,5.90462632149211,11397842.6975194,0.0,1.0
2009-10-19,44.28,44.55,42.77,42.8,868800,5.75515856296876,5.79025099323076,5.5589008974294,5.5628000563474,6684518.52005191,0.0,1.0
2009-10-20,43.91,44.63,43.14,44.38,684300,5.70706893631342,5.80064875034543,5.60699052408474,5.76815575936209,5264981.61057956,0.0,1.0
2009-10-21,43.4,45.22,43.35,43.91,636900,5.64078323470741,5.87733220906611,5.63428463651074,5.70706893631342,4900287.57530048,0.0,1.0
2009-10-22,43.49,43.82,42.57,42.99,501000,5.65248071146141,5.69537145955942,5.53290650464273,5.58749472949474,3854677.46149402,0.0,1.0
2009-10-23,41.8,43.51,41.73,43.51,582700,5.43282809241405,5.65508015074008,5.42373005493871,5.65508015074008,4483274.56449614,0.0,1.0
2009-10-26,41.38,42.06,40.86,41.84,637000,5.37823986756204,5.46662080303672,5.3106544463167,5.43802697097138,4901056.97199939,0.0,1.0
2009-10-27,41.42,41.63,40.93,41.3,299100,5.38343874611938,5.41073285854538,5.31975248379204,5.36784211044737,2301265.5264129,0.0,1.0
2009-10-28,39.71,41.22,39.7,41.18,322200,5.18653122076035,5.38375262955784,5.18522511871534,5.37852822137777,2466882.28710292,0.195,1.0
2009-10-29,40.21,40.5,39.43,40.0,284800,5.25183632301117,5.28971328231665,5.14996036349989,5.22440818006583,2180534.06383275,0.0,1.0
2009-10-30,39.63,40.17,39.02,40.01,499800,5.17608240440022,5.24661191483111,5.09641017965422,5.22571428211084,3826653.52915593,0.0,1.0
2009-11-02,39.6,40.28,38.71,39.77,469500,5.17216409826517,5.26097903732629,5.05592101625871,5.19436783303045,3594665.53008945,0.0,1.0
2009-11-03,41.02,41.08,39.14,39.34,474900,5.35763058865751,5.36546720092761,5.11208340419441,5.13820544509474,3636009.92596268,0.0,1.0
2009-11-04,40.36,41.97,40.26,41.17,358900,5.27142785368642,5.48171028293407,5.25836683323626,5.37722211933275,2747871.05164878,0.0,1.0
2009-11-05,41.49,41.92,40.62,40.8,692100,5.41901738477328,5.47517977270899,5.30538650685685,5.32889634366714,5298973.4044194,0.0,1.0
2009-11-06,41.29,41.7,40.62,40.98,262000,5.39289534387295,5.44644552771863,5.30538650685685,5.35240618047744,2005968.83681243,0.0,1.0
2009-11-09,42.17,42.18,41.31,41.53,319500,5.5078323238344,5.50913842587942,5.39550754796298,5.42424179295335,2446210.0891663,0.0,1.0
2009-11-10,42.18,42.4,41.38,41.85,362500,5.50913842587942,5.53787267086978,5.4046502622781,5.46603705839387,2775433.98223094,0.0,1.0
2009-11-11,41.89,42.86,41.47,42.61,383800,5.47126146657394,5.59795336494054,5.41640518068325,5.56530081381512,2938514.65484203,0.0,1.0
2009-11-12,41.67,42.47,41.41,41.89,412200,5.44252722158358,5.54701538518489,5.40856856841315,5.47126146657394,3155955.55165681,0.0,1.0
2009-11-13,42.45,42.83,41.3,41.78,206500,5.54440318109486,5.59403505880549,5.39420144591797,5.45689434407876,1581040.32367087,0.0,1.0
2009-11-16,43.27,43.61,42.67,42.67,196000,5.65150354878621,5.69591101831677,5.57313742608522,5.57313742608522,1500648.44280625,0.0,1.0
2009-11-17,43.17,43.36,42.4,43.2,154800,5.63844252833605,5.66325846719136,5.53787267086978,5.6423608344711,1185206.01503269,0.0,1.0
2009-11-18,43.22,43.3,42.31,43.06,251700,5.64497303856113,5.65542185492126,5.52611775246463,5.62407540584087,1927108.22986904,0.0,1.0
2009-11-19,41.49,42.88,41.23,42.82,253500,5.41901738477328,5.60056556903057,5.38505873160285,5.59272895676047,1940889.69516012,0.0,1.0
2009-11-20,41.64,41.89,41.05,41.31,153400,5.43860891544853,5.47126146657394,5.36154889479256,5.39550754796298,1174487.09758407,0.0,1.0
2009-11-23,42.12,43.19,41.85,42.33,166800,5.50130181360932,5.64105473242608,5.46603705839387,5.52872995655466,1277082.45030654,0.0,1.0
2009-11-24,43.09,43.25,41.32,42.01,346900,5.62799371197591,5.64889134469618,5.396813650008,5.48693469111414,2655994.61637493,0.0,1.0
2009-11-25,43.37,43.75,43.1,43.23,187800,5.66456456923637,5.714196446947,5.62929981402093,5.64627914060614,1437866.21203578,0.0,1.0
2009-11-27,42.41,42.84,42.08,42.08,111300,5.53917877291479,5.5953411608505,5.49607740542925,5.49607740542925,852153.937164976,0.0,1.0
2009-11-30,41.92,42.3,41.49,42.3,336700,5.47517977270899,5.52481165041961,5.41901738477328,5.52481165041961,2577899.64639216,0.0,1.0
2009-12-01,42.71,43.24,42.5,42.5,184000,5.57836183426529,5.64758524265116,5.55093369131994,5.55093369131994,1408772.00753239,0.0,1.0
2009-12-02,42.99,43.94,42.77,42.92,179200,5.61493269152575,5.73901238580231,5.58619844653539,5.60578997721063,1372021.43342285,0.0,1.0
2009-12-03,42.62,43.74,42.55,43.07,138300,5.56660691586014,5.71289034490198,5.55746420154502,5.62538150788588,1058875.91653114,0.0,1.0
2009-12-04,43.46,44.36,42.99,43.36,183600,5.67631948764152,5.793868671693,5.61493269152575,5.66325846719136,1405709.45968993,0.0,1.0
2009-12-07,44.2,44.41,43.24,43.36,134100,5.77297103897274,5.80039918191809,5.64758524265116,5.66325846719136,1026719.16418529,0.0,1.0
2009-12-08,43.48,44.35,43.16,43.96,224400,5.67893169173156,5.79256256964799,5.63713642629103,5.74162458989235,1718089.33962103,0.0,1.0
2009-12-09,43.62,43.74,43.26,43.64,174700,5.69721712036179,5.71289034490198,5.65019744674119,5.69982932445182,1337567.77019516,0.0,1.0
2009-12-10,43.33,44.21,43.01,43.7,132000,5.65934016105631,5.77427714101776,5.61754489561578,5.70766593672192,1010640.78801237,0.0,1.0
2009-12-11,43.82,44.1,43.32,43.43,134700,5.72333916126212,5.75991001852258,5.65803405901129,5.67240118150647,1031312.98594899,0.0,1.0
2009-12-14,44.26,44.32,43.74,44.22,163800,5.78080765124284,5.78864426351294,5.71289034490198,5.77558324306277,1254113.34148808,0.0,1.0
2009-12-15,44.54,45.4,44.09,44.28,265000,5.8173785085033,5.92970328437472,5.75860391647756,5.78341985533287,2028937.94563089,0.0,1.0
2009-12-16,44.32,45.08,44.08,44.72,324700,5.78864426351294,5.88790801893419,5.75729781443254,5.8408883453136,2486023.21111831,0.0,1.0
2009-12-17,43.92,44.24,43.3,44.16,101700,5.73640018171228,5.77819544715281,5.65542185492126,5.76774663079267,778652.788945894,0.0,1.0
2009-12-18,44.33,44.55,43.48,44.38,646500,5.78995036555795,5.81868461054832,5.67893169173156,5.79648087578304,4949842.95037877,0.0,1.0
2009-12-21,44.28,44.95,43.97,44.44,191500,5.78341985533287,5.87092869234898,5.74293069193736,5.80431748805314,1466194.77957855,0.0,1.0
2009-12-22,44.2,44.49,43.44,44.23,294900,5.77297103897274,5.81084799827822,5.67370728355149,5.77688934510779,2257863.39685491,0.0,1.0
2009-12-23,44.49,44.76,43.86,44.37,121600,5.81084799827822,5.84611275349366,5.72856356944218,5.79517477373802,931014.544108365,0.0,1.0
2009-12-24,44.94,45.09,44.43,44.55,53800,5.86962259030396,5.88921412097921,5.80301138600812,5.81868461054832,411912.684811102,0.0,1.0
2009-12-28,44.69,45.1,44.41,44.97,66700,5.83697003917855,5.89052022302422,5.80039918191809,5.87354089643901,510679.852730493,0.0,1.0
2009-12-29,44.55,44.84,44.4,44.79,90900,5.81868461054832,5.85656156985379,5.79909307987307,5.85003105962871,695963.997199427,0.0,1.0
2009-12-30,44.33,44.69,43.88,44.49,146500,5.78995036555795,5.83697003917855,5.73117577353221,5.81084799827822,1121658.14730161,0.0,1.0
2009-12-31,43.39,44.35,43.34,44.08,100000,5.66717677332641,5.79256256964799,5.66064626310133,5.75729781443254,765636.960615431,0.0,1.0
2010-01-04,44.61,44.88,43.57,43.77,276100,5.82652122281842,5.86178597803386,5.6906866101367,5.71680865103703,2113923.64825921,0.0,1.0
2010-01-05,44.04,44.59,43.85,44.59,301800,5.75207340625248,5.82390901872838,5.72725746739717,5.82390901872838,2310692.34713737,0.0,1.0
2010-01-06,44.06,44.43,43.81,44.01,165700,5.75468561034251,5.80301138600812,5.7220330592171,5.74815510011743,1268660.44373977,0.0,1.0
2010-01-07,44.19,44.55,43.87,44.14,141000,5.77166493692772,5.81868461054832,5.7298696714872,5.76513442670264,1079548.11446776,0.0,1.0
2010-01-08,44.84,44.91,43.87,43.99,126100,5.85656156985379,5.86570428416891,5.7298696714872,5.7455428960274,965468.20733606,0.0,1.0
2010-01-11,44.63,44.99,44.44,44.95,141100,5.82913342690845,5.87615310052904,5.80431748805314,5.87092869234898,1080313.75142837,0.0,1.0
2010-01-12,44.32,44.72,43.72,44.36,121600,5.78864426351294,5.8408883453136,5.71027814081195,5.793868671693,931014.544108365,0.0,1.0
2010-01-13,44.07,44.6,43.69,44.43,168900,5.75599171238753,5.8252151207734,5.7063598346769,5.80301138600812,1293160.82647946,0.0,1.0
2010-01-14,44.28,44.85,44.05,44.05,130000,5.78341985533287,5.85786767189881,5.75337950829749,5.75337950829749,995328.048800062,0.0,1.0
2010-01-15,43.94,44.45,43.06,44.45,173500,5.73901238580231,5.80562359009815,5.62407540584087,5.80562359009815,1328380.12666777,0.0,1.0
2010-01-19,44.71,44.96,44.1,44.1,185200,5.83958224326858,5.87223479439399,5.75991001852258,5.75991001852258,1417959.65105978,0.0,1.0
2010-01-20,44.96,45.09,43.82,44.49,265900,5.87223479439399,5.88921412097921,5.72333916126212,5.81084799827822,2035828.67827643,0.0,1.0
2010-01-21,43.42,45.12,42.88,44.94,272800,5.67109507946146,5.89313242711425,5.60056556903057,5.86962259030396,2088657.6285589,0.0,1.0
2010-01-22,42.94,43.74,42.72,43.37,298800,5.60840218130067,5.71289034490198,5.5796679363103,5.66456456923637,2287723.23831891,0.0,1.0
2010-01-25,42.85,43.71,42.55,43.18,448500,5.59664726289552,5.70897203876693,5.55746420154502,5.63974863038106,3433881.76836021,0.0,1.0
2010-01-26,42.39,44.51,42.07,44.51,462600,5.53656656882476,5.81346020236825,5.49477130338424,5.81346020236825,3541836.57980699,0.0,1.0
2010-01-27,43.81,44.03,42.1,43.19,638700,5.74750204909492,5.77636419131818,5.52316448908688,5.66616328464756,4868453.59270578,0.195,1.0
2010-01-28,43.16,44.12,42.83,44.03,261600,5.66222753798075,5.7881714313186,5.61893432464587,5.77636419131818,1994030.78104248,0.0,1.0
2010-01-29,42.58,43.75,42.52,43.27,246700,5.5861364357558,5.73963055576131,5.57826494242219,5.67665860909238,1880456.39787148,0.0,1.0
2010-02-01,42.5,43.0,42.35,42.56,322900,5.57564111131098,5.64123688909111,5.55596237797694,5.5835126046446,2461286.46482652,0.0,1.0
2010-02-02,42.56,43.0,42.24,42.5,266500,5.5835126046446,5.64123688909111,5.54153130686532,5.57564111131098,2031380.74597791,0.0,1.0
2010-02-03,42.65,43.0,42.3,42.3,106800,5.59531984464502,5.64123688909111,5.54940280019893,5.54940280019893,814076.786755875,0.0,1.0
2010-02-04,41.46,42.47,41.29,42.36,199500,5.43920189352831,5.57170536464417,5.41689932908307,5.55727429353255,1520677.1437996,0.0,1.0
2010-02-05,41.69,42.4,41.09,41.48,377400,5.46937595130717,5.56252195575496,5.39066101797102,5.44182572463952,2876709.54421037,0.0,1.0
2010-02-08,41.94,42.56,41.23,41.96,238300,5.50217384019724,5.5835126046446,5.40902783574945,5.50479767130844,1816427.8865536,0.0,1.0
2010-02-09,42.99,43.35,42.29,42.5,256600,5.63992497353551,5.6871539335372,5.54809088464333,5.57564111131098,1955918.5719247,0.0,1.0
2010-02-10,42.85,43.18,42.47,42.75,340800,5.62155815575707,5.66485136909196,5.57170536464417,5.60843900020105,2597728.17346819,0.0,1.0
2010-02-11,43.6,43.96,42.3,42.69,237000,5.71995182242727,5.76718078242896,5.54940280019893,5.60056750686743,1806518.71218298,0.0,1.0
2010-02-12,43.9,44.45,43.09,43.29,254500,5.75930928909534,5.83146464465349,5.65304412909154,5.67928244020359,1939911.44409523,0.0,1.0
2010-02-16,43.97,44.47,43.81,44.15,243000,5.76849269798456,5.83408847576469,5.74750204909492,5.79210717798541,1852253.36312432,0.0,1.0
2010-02-17,43.68,44.15,43.55,44.0,231400,5.73044714687209,5.79210717798541,5.71339224464925,5.77242844465137,1763833.03797106,0.0,1.0
2010-02-18,44.49,44.51,43.73,43.73,187300,5.8367123068759,5.8393361379871,5.7370067246501,5.7370067246501,1427683.3535522,0.0,1.0
2010-02-19,44.68,45.29,44.4,44.51,306000,5.86163870243235,5.9416655513241,5.82490506687547,5.8393361379871,2332467.1980084,0.0,1.0
2010-02-22,44.93,45.0,44.42,44.86,167100,5.89443659132241,5.90362000021163,5.82752889798668,5.88525318243319,1273710.02871635,0.0,1.0
2010-02-23,44.57,44.99,44.43,44.99,297300,5.84720763132072,5.90230808465603,5.82884081354228,5.90230808465603,2266151.95414346,0.0,1.0
2010-02-24,45.23,45.23,44.72,44.79,275700,5.93379405799049,5.93379405799049,5.86688636465476,5.87606977354397,2101507.21075463,0.0,1.0
2010-02-25,45.25,45.25,44.29,44.64,182500,5.93641788910169,5.93641788910169,5.81047399576384,5.85639104020994,1391095.63279913,0.0,1.0
2010-02-26,45.3,45.53,44.91,45.25,511500,5.94297746687971,5.97315152465857,5.8918127602112,5.93641788910169,3898878.99274934,0.0,1.0
2010-03-01,45.9,46.82,45.54,45.55,605800,6.02169240021586,6.1423886313313,5.97446344021417,5.97577535576977,4617675.25671076,0.0,1.0
2010-03-02,47.14,47.64,46.7,46.79,801700,6.18436992911058,6.24996570689071,6.12664564466407,6.13845288466449,6110911.60994555,0.0,1.0
2010-03-03,47.41,47.79,47.15,47.37,416800,6.21979164911185,6.26964444022475,6.18568184466618,6.21454398688944,3177033.75205851,0.0,1.0
2010-03-04,47.41,47.52,47.14,47.18,339100,6.21979164911185,6.23422272022348,6.18436992911058,6.18961759133299,2584770.02236814,0.0,1.0
2010-03-05,47.78,47.79,47.37,47.56,344500,6.26833252466915,6.26964444022475,6.21454398688944,6.23947038244589,2625931.20821534,0.0,1.0
2010-03-08,47.41,47.91,47.08,47.7,159000,6.21979164911185,6.28538742689198,6.17649843577697,6.25783720022433,1211968.24994554,0.0,1.0
2010-03-09,47.56,47.77,46.97,47.2,181900,6.23947038244589,6.26702060911354,6.16206736466534,6.1922414224442,1386522.167705,0.0,1.0
2010-03-10,47.66,47.81,47.28,47.45,149500,6.25258953800191,6.27226827133595,6.20273674688902,6.22503931133426,1139555.05262175,0.0,1.0
2010-03-11,48.35,48.44,47.32,47.43,334600,6.34311171133849,6.35491895133892,6.20798440911143,6.22241548022306,2550469.03416213,0.0,1.0
2010-03-12,48.56,48.56,47.74,48.39,119500,6.37066193800615,6.37066193800615,6.26308486244674,6.3483593735609,910881.797915047,0.0,1.0
2010-03-15,49.3,49.43,48.43,48.61,460000,6.46774368912074,6.48479859134357,6.35360703578331,6.37722151578416,3506323.23883617,0.0,1.0
2010-03-16,49.56,50.43,49.35,49.58,375900,6.50185349356641,6.61599014690383,6.47430326689875,6.50447732467761,2865275.88147503,0.0,1.0
2010-03-17,49.8,50.39,49.57,49.78,248400,6.53333946690087,6.61074248468142,6.50316540912201,6.53071563578966,1893414.54897153,0.0,1.0
2010-03-18,49.65,49.9,49.25,49.65,150400,6.51366073356683,6.54645862245689,6.46118411134273,6.51366073356683,1146415.25026295,0.0,1.0
2010-03-19,49.14,49.92,48.94,49.14,279300,6.4467530402311,6.5490824535681,6.42051472911905,6.4467530402311,2128948.00131944,0.0,1.0
2010-03-22,49.88,49.92,48.64,48.89,336400,6.54383479134569,6.5490824535681,6.38115726245097,6.41395515134103,2564189.42944453,0.0,1.0
2010-03-23,52.52,53.36,51.61,51.8,1171000,6.89018049802477,7.00038140469539,6.77079618246494,6.79572257802139,8925879.37538511,0.0,1.0
2010-03-24,52.26,52.83,51.91,52.83,412900,6.8560706935791,6.93084988024845,6.81015364913301,6.93084988024845,3147306.22894664,0.0,1.0
2010-03-25,51.42,53.53,51.41,52.48,480300,6.74586978690849,7.02268396914063,6.74455787135288,6.88493283580236,3661058.80785437,0.0,1.0
2010-03-26,51.4,52.2,51.13,51.72,330000,6.74324595579728,6.84819920024549,6.70782423579601,6.78522725357656,2515405.80177377,0.0,1.0
2010-03-29,52.0,53.4,51.82,52.39,520900,6.82196088913344,7.0056290669178,6.79834640913259,6.87312559580194,3970529.94589078,0.0,1.0
2010-03-30,52.71,52.98,52.07,52.07,344200,6.91510689358122,6.95052861358249,6.83114429802265,6.83114429802265,2623644.47566828,0.0,1.0
2010-03-31,52.57,53.22,52.51,52.73,457600,6.89674007580278,6.98201458691695,6.88886858246917,6.91773072469242,3488029.37845963,0.0,1.0
2010-04-01,52.52,53.03,52.18,52.73,359500,6.89018049802477,6.9570881913605,6.84557536913428,6.91773072469242,2740267.8355687,0.0,1.0
2010-04-05,53.74,53.74,52.64,52.89,353400,7.05023419580829,7.05023419580829,6.905923484692,6.93872137358207,2693770.940445,0.0,1.0
2010-04-06,53.93,54.24,53.15,53.33,316200,7.07516059136474,7.11582997358842,6.97283117802773,6.99644565802858,2410216.10460868,0.0,1.0
2010-04-07,53.56,54.15,53.35,53.71,427600,7.02661971580744,7.10402273358799,6.99906948913979,7.04629844914148,3259356.12375292,0.0,1.0
2010-04-08,54.19,54.3,53.18,53.24,281400,7.1092703958104,7.12370146692203,6.97676692469454,6.98463841802816,2144955.12914891,0.0,1.0
2010-04-09,54.69,54.85,54.04,54.2,300300,7.17486617359053,7.19585682248017,7.08959166247636,7.11058231136601,2289019.27961413,0.0,1.0
2010-04-12,54.28,54.87,54.17,54.87,255300,7.12107763581083,7.19848065359138,7.1066465646992,7.19848065359138,1946009.39755407,0.0,1.0
2010-04-13,55.75,55.77,54.0,54.28,417900,7.31392922248441,7.31655305359561,7.08434400025395,7.12107763581083,3185418.43806442,0.0,1.0
2010-04-14,56.59,56.64,55.8,56.19,348600,7.42413012915502,7.43068970693304,7.32048880026242,7.37165350693092,2657183.21969193,0.0,1.0
2010-04-15,56.05,56.25,55.51,55.79,391300,7.35328668915248,7.37952500026454,7.28244324914994,7.31917688470682,2982661.48555781,0.0,1.0
2010-04-16,56.0,56.06,55.22,55.92,665400,7.34672711137447,7.35459860470809,7.24439769803747,7.33623178692965,5071972.78939475,0.0,1.0
2010-04-19,55.83,55.99,54.82,55.7,655600,7.32442454692923,7.34541519581887,7.19192107581337,7.30736964470639,4997272.85952389,0.0,1.0
2010-04-20,51.96,53.74,51.2,53.4,1214800,6.81671322691103,7.05023419580829,6.71700764468523,7.0056290669178,9259742.32725689,0.0,1.0
2010-04-21,52.06,52.46,51.52,51.96,808200,6.82983238246705,6.88230900469116,6.75898894246451,6.81671322691103,6160457.48179867,0.0,1.0
2010-04-22,52.87,53.0,51.36,52.0,372600,6.93609754247086,6.9531524446937,6.73799829357487,6.82196088913344,2840121.82345729,0.0,1.0
2010-04-23,53.2,53.3,52.82,53.17,349000,6.97939075580575,6.99250991136177,6.92953796469285,6.97545500913894,2660232.19642135,0.0,1.0
2010-04-26,53.02,54.19,52.96,53.31,260700,6.9557762758049,7.1092703958104,6.94790478247129,6.99382182691738,1987170.58340128,0.0,1.0
2010-04-27,52.54,53.72,52.39,52.88,459400,6.89280432913598,7.04761036469708,6.87312559580194,6.93740945802646,3501749.77374203,0.0,1.0
2010-04-28,51.96,53.06,51.69,52.74,268200,6.84229558024528,6.98714787312961,6.80674092653731,6.94500902429053,2036695.40968595,0.195,1.0
2010-04-29,53.47,53.5,52.23,52.34,253300,7.04113827320468,7.04508879028334,6.87785023395325,6.89233546324168,1923545.66470339,0.0,1.0
2010-04-30,51.63,53.92,51.61,53.47,345100,6.79883989237998,7.10039602938463,6.79620621432754,7.04113827320468,2620669.59687778,0.0,1.0
2010-05-03,52.68,53.23,51.74,51.74,372400,6.9371079901332,7.00953413657537,6.81332512166841,6.81332512166841,2827984.23030219,0.0,1.0
2010-05-04,51.45,53.0,51.05,51.91,436000,6.775136789908,6.97924683897228,6.72246322885915,6.83571138511417,3310958.98069751,0.0,1.0
2010-05-05,49.88,51.47,49.76,51.05,438400,6.56839306279127,6.77777046796044,6.55259099447662,6.72246322885915,3329184.44297658,0.0,1.0
2010-05-06,49.62,50.08,46.52,49.5,845400,6.53415524810952,6.59472984331569,6.12593514998095,6.51835317979487,6419919.08780201,0.0,1.0
2010-05-07,47.74,49.75,47.18,49.62,965100,6.28658951117994,6.5512741554504,6.21284652571155,6.53415524810952,7328914.01897057,0.0,1.0
2010-05-10,50.32,50.42,48.99,49.65,591400,6.626333979945,6.63950237020721,6.45119438945759,6.53810576518818,4491057.66326723,0.0,1.0
2010-05-11,49.92,50.44,49.23,49.47,317200,6.57366041889616,6.64213604825966,6.48279852608689,6.5144026627162,2408798.5978836,0.0,1.0
2010-05-12,51.87,52.01,49.88,49.88,336100,6.83044402900929,6.84887977537638,6.56839306279127,6.56839306279127,2552324.11333127,0.0,1.0
2010-05-13,51.53,52.29,51.12,51.7,282100,6.78567150211777,6.88575126811058,6.7316811020427,6.80805776556353,2142251.21205222,0.0,1.0
2010-05-14,50.17,51.24,49.51,51.24,413100,6.60658139455168,6.74748317035735,6.51967001882109,6.74748317035735,3137057.69478473,0.0,1.0
2010-05-17,49.21,51.03,48.22,50.52,427500,6.48016484803445,6.71982955080671,6.34979778443855,6.65267076046943,3246410.46845914,0.0,1.0
2010-05-18,48.32,49.99,48.17,49.7,389100,6.36296617470077,6.5828782920797,6.34321358930745,6.54468996031929,2954803.07199404,0.0,1.0
2010-05-19,47.94,48.75,47.39,48.02,572100,6.31292629170436,6.41959025282828,6.2405001452622,6.32346100391413,4344494.57077304,0.0,1.0
2010-05-20,46.25,47.25,45.42,46.87,687600,6.09038049627298,6.2220643988951,5.98108285709662,6.17202451589869,5221594.94295323,0.0,1.0
2010-05-21,46.34,46.42,45.03,45.42,803800,6.10223204750897,6.11276675971874,5.929726135074,5.98108285709662,6104011.07496482,0.0,1.0
2010-05-24,45.28,46.11,44.37,45.9,808900,5.96264711072953,6.07194474990588,5.8428147593434,6.04429113035524,6142740.18230784,0.0,1.0
2010-05-25,45.71,45.8,43.86,44.35,560800,6.01927118885704,6.03112274009303,5.77565596900612,5.84018108129096,4258683.01920909,0.0,1.0
2010-05-26,46.09,47.62,45.95,46.19,692800,6.06931107185344,6.27078744286528,6.05087532548634,6.08247946211565,5261083.44455788,0.0,1.0
2010-05-27,47.79,47.79,46.46,46.85,400500,6.29317370631104,6.29317370631104,6.11803411582363,6.16939083784625,3041374.01781962,0.0,1.0
2010-05-28,46.62,47.56,46.19,47.53,233200,6.13910354024316,6.26288640870796,6.08247946211565,6.25893589162929,1770907.41811619,0.0,1.0
2010-06-01,45.26,47.39,45.25,46.52,363000,5.96001343267708,6.2405001452622,5.95869659365086,6.12593514998095,2756601.16970917,0.0,1.0
2010-06-02,45.84,45.9,44.55,45.43,572800,6.03639009619791,6.04429113035524,5.86651786181538,5.98239969612284,4349810.33060444,0.0,1.0
2010-06-03,47.31,47.51,45.7,46.29,460800,6.22996543305243,6.25630221357685,6.01795434983082,6.09564785237786,3499288.75758122,0.0,1.0
2010-06-04,45.86,46.69,45.63,46.34,734500,6.03902377425035,6.14832141342671,6.00873647664727,6.10223204750897,5577750.85165671,0.0,1.0
2010-06-07,45.13,46.38,45.06,46.23,518100,5.94289452533621,6.10749940361386,5.93367665215266,6.08774681822054,3934421.66949399,0.0,1.0
2010-06-08,46.1,46.75,45.47,45.47,603000,6.07062791087966,6.15622244758404,5.98766705222773,5.98766705222773,4579147.39761606,0.0,1.0
2010-06-09,46.22,47.49,45.98,46.57,361200,6.08642997919432,6.25366853552441,6.05482584256501,6.13251934511206,2742932.07299986,0.0,1.0
2010-06-10,48.25,48.28,46.91,47.0,364300,6.35374830151722,6.35769881859588,6.17729187200358,6.18914342323957,2766473.29511033,0.0,1.0
2010-06-11,49.23,49.38,47.95,48.14,310000,6.48279852608689,6.50255111148021,6.31424313073058,6.33926307222878,2354122.2110464,0.0,1.0
2010-06-14,48.04,49.58,47.82,49.52,361600,6.32609468196657,6.52888789200463,6.29712422338971,6.52098685784731,2745969.65004638,0.0,1.0
2010-06-15,49.27,49.41,47.76,48.09,272700,6.48806588219178,6.50650162855887,6.28922318923238,6.33267887709768,2070868.1514592,0.0,1.0
2010-06-16,49.59,50.13,48.92,49.22,345600,6.53020473103086,6.6013140384468,6.44197651627404,6.48148168706067,2624466.56818592,0.0,1.0
2010-06-17,49.55,50.01,48.83,49.6,484500,6.52493737492597,6.58551197013215,6.43012496503805,6.53152157005708,3679265.19758703,0.0,1.0
2010-06-18,49.24,50.13,48.41,49.85,3230400,6.48411536511311,6.6013140384468,6.37481772593676,6.56444254571261,24531472.2276267,0.0,1.0
2010-06-21,47.76,50.02,47.36,49.76,762900,6.28922318923238,6.58682880915837,6.23654962818353,6.55259099447662,5793418.82195902,0.0,1.0
2010-06-22,47.22,49.11,47.09,48.08,491700,6.21811388181643,6.46699645777224,6.20099497447556,6.33136203807146,3733941.58442424,0.0,1.0
2010-06-23,47.49,48.36,46.31,47.23,379800,6.25366853552441,6.36823353080565,6.09828153043031,6.21943072084266,2884179.40566265,0.0,1.0
2010-06-24,47.42,48.47,46.71,47.05,555900,6.24445066234086,6.38271876009408,6.15095509147915,6.19572761837067,4221472.70038933,0.0,1.0
2010-06-25,48.57,50.14,48.36,49.16,1731300,6.3958871503563,6.60263087747302,6.36823353080565,6.47358065290334,13147392.8515633,0.0,1.0
2010-06-28,49.41,50.15,48.53,48.82,571600,6.50650162855887,6.60394771649924,6.39061979425141,6.42880812601183,4340697.59946491,0.0,1.0
2010-06-29,48.78,48.88,47.74,48.82,642100,6.42354076990694,6.43670916016915,6.28658951117994,6.42880812601183,4876070.55391255,0.0,1.0
2010-06-30,48.19,49.69,48.05,48.78,678000,6.34584726735989,6.54337312129307,6.32741152099279,6.42354076990694,5148693.09383696,0.0,1.0
2010-07-01,48.17,48.48,46.73,48.0,388200,6.34321358930745,6.3840355991203,6.1535887695316,6.32082732586169,2947968.52363939,0.0,1.0
2010-07-02,48.44,48.96,47.99,48.38,224400,6.37876824301542,6.44724387237892,6.31951048683547,6.37086720885809,1704080.72309294,0.0,1.0
2010-07-06,48.18,50.12,47.91,49.4,430800,6.34453042833367,6.59999719942058,6.3089757746257,6.50518478953265,3271470.47909286,0.0,1.0
2010-07-07,50.67,50.75,48.39,48.39,557500,6.67242334586274,6.68295805807251,6.37218404788431,6.37218404788431,4233623.00857538,0.0,1.0
2010-07-08,51.4,51.85,50.27,51.0,426000,6.76855259477689,6.82781035095684,6.6197497848139,6.71587903372804,3235019.55453473,0.0,1.0
2010-07-09,52.25,52.31,51.04,51.16,248400,6.88048391200569,6.88838494616302,6.72114638983293,6.73694845814758,1886335.34588363,0.0,1.0
2010-07-12,51.79,52.73,51.45,52.22,500500,6.81990931679952,6.94369218526431,6.775136789908,6.87653339492703,3800768.27944749,0.0,1.0
2010-07-13,54.06,54.34,52.42,52.58,511000,7.11883177575173,7.15570326848592,6.90287017545145,6.92393959987099,3880504.67691841,0.0,1.0
2010-07-14,53.44,53.8,52.85,53.8,374400,7.03718775612601,7.08459396106997,6.95949425357896,7.08459396106997,2843172.11553475,0.0,1.0
2010-07-15,53.21,53.51,52.39,53.51,264300,7.00690045852293,7.04640562930956,6.89891965837279,7.04640562930956,2007079.03348246,0.0,1.0
2010-07-16,51.17,52.94,51.0,52.94,756900,6.7382652971738,6.97134580481495,6.71587903372804,6.97134580481495,5747855.16626135,0.0,1.0
2010-07-19,51.92,52.01,50.47,51.46,362100,6.83702822414039,6.84887977537638,6.64608656533832,6.77645362893422,2749766.62135452,0.0,1.0
2010-07-20,51.48,51.85,49.59,50.9,789700,6.77908730698666,6.82781035095684,6.53020473103086,6.70271064346583,5996936.48407529,0.0,1.0
2010-07-21,52.54,52.74,51.6,52.37,635800,6.91867224376611,6.94500902429053,6.79488937530131,6.89628598032035,4828228.71542999,0.0,1.0
2010-07-22,53.83,54.64,53.37,53.45,548500,7.08854447814864,7.19520843927255,7.02796988294246,7.03850459515223,4165277.52502887,0.0,1.0
2010-07-23,54.96,55.71,53.37,53.88,466500,7.23734728811163,7.33611021507822,7.02796988294246,7.09512867327974,3542574.23049401,0.0,1.0
2010-07-26,56.13,56.19,54.71,54.98,376500,7.39141745417951,7.39931848833684,7.2044263124561,7.23998096616407,2859119.39502893,0.0,1.0
2010-07-27,54.81,56.32,54.49,56.27,331600,7.21759470271831,7.41643739567771,7.17545585387924,7.40985320054661,2518151.37155802,0.0,1.0
2010-07-28,54.9,55.08,54.37,54.53,401100,7.25709987350495,7.28089364358202,7.18704043938915,7.20819045723543,3034323.68078529,0.21,1.0
2010-07-29,55.11,55.79,54.37,55.09,319000,7.28485927192819,7.37474684777488,7.18704043938915,7.28221551969741,2413236.73440665,0.0,1.0
2010-07-30,54.68,55.31,54.01,54.5,259900,7.22801859896632,7.31129679423604,7.13945289923502,7.20422482888925,1966144.91307927,0.0,1.0
2010-08-02,55.64,56.35,55.06,55.9,407500,7.354918706044,7.44877191023687,7.27824989135123,7.3892874850442,3082739.71558216,0.0,1.0
2010-08-03,54.79,55.89,54.44,55.37,381600,7.24255923623563,7.38796560892881,7.19629357219689,7.3192280509284,2886806.07476357,0.0,1.0
2010-08-04,54.94,55.44,54.05,54.83,327700,7.26238737796652,7.32848118373615,7.14474040369659,7.2478467406972,2479052.28170865,0.0,1.0
2010-08-05,54.75,55.04,54.27,54.68,235900,7.23727173177406,7.27560613912045,7.17382167823522,7.22801859896632,1784584.782591,0.0,1.0
2010-08-06,54.41,54.96,53.19,54.11,271800,7.19232794385072,7.26503113019731,7.03105905777283,7.15267166038894,2056168.47777971,0.0,1.0
2010-08-09,55.36,55.42,54.33,54.74,256300,7.31790617481301,7.32583743150536,7.18175293492758,7.23594985565867,1938910.89350603,0.0,1.0
2010-08-10,53.45,54.73,53.21,54.6,276300,7.06542783677303,7.23462797954328,7.03370281000361,7.21744359004317,2090211.00224626,0.0,1.0
2010-08-11,51.22,52.95,51.09,52.95,360600,6.7706494630405,6.99933403100341,6.7534650735404,6.99933403100341,2727940.96058633,0.0,1.0
2010-08-12,50.81,51.2,50.27,50.29,254200,6.71645254230941,6.76800571080972,6.64507123207821,6.647714984309,1923024.38208831,0.0,1.0
2010-08-13,50.89,51.49,50.5,50.63,243100,6.72702755123255,6.8063401181561,6.67547438273224,6.69265877223234,1839052.82173748,0.0,1.0
2010-08-16,51.39,51.42,50.0,50.5,232500,6.79312135700217,6.79708698534835,6.60938057696261,6.67547438273224,1758863.76410516,0.0,1.0
2010-08-17,52.95,53.38,51.59,51.75,377400,6.99933403100341,7.05617470396529,6.81955887931003,6.84070889715631,2855033.05192812,0.0,1.0
2010-08-18,53.19,53.77,51.93,52.83,312100,7.03105905777283,7.1077278724656,6.86450266723337,6.9834715176187,2361038.19689127,0.0,1.0
2010-08-19,51.22,52.91,50.57,52.83,332700,6.7706494630405,6.99404652654184,6.68472751553999,6.9834715176187,2516877.30889371,0.0,1.0
2010-08-20,51.01,51.13,50.1,50.85,149400,6.74289006461726,6.75875257800197,6.62259933811654,6.72174004677098,1130211.81228951,0.0,1.0
2010-08-23,50.38,51.7,50.02,51.19,365500,6.65961186934753,6.83409951657934,6.6120243291934,6.76668383469432,2765009.48722768,0.0,1.0
2010-08-24,50.47,51.08,49.25,49.79,260800,6.67150875438606,6.75214319742501,6.51023986830818,6.58162117853937,1972953.41797259,0.0,1.0
2010-08-25,51.29,51.38,49.97,50.25,283000,6.77990259584825,6.79179948088678,6.60541494861644,6.64242747984743,2140896.53867424,0.0,1.0
2010-08-26,50.98,52.06,50.77,51.64,204100,6.73892443627108,6.88168705673347,6.71116503784784,6.82616825988699,1544017.60969404,0.0,1.0
2010-08-27,52.37,52.48,50.5,51.47,160300,6.92266521631064,6.93720585357996,6.67547438273224,6.80369636592531,1212670.37155293,0.0,1.0
2010-08-30,51.37,52.32,51.34,52.29,224100,6.79047760477139,6.91605583573368,6.78651197642521,6.9120902073875,1695317.71843426,0.0,1.0
2010-08-31,51.35,52.01,50.91,51.25,323100,6.78783385254061,6.87507767615651,6.72967130346333,6.77461509138668,2444253.2566984,0.0,1.0
2010-09-01,53.85,54.12,52.09,52.27,291300,7.11830288138874,7.15399353650433,6.88565268507965,6.90944645515672,2203686.08380143,0.0,1.0
2010-09-02,53.08,53.71,52.4,53.5,565800,7.01651842050351,7.09979661577324,6.92663084465682,7.07203721735,4280280.07626107,0.0,1.0
2010-09-03,54.16,54.23,52.87,53.89,288900,7.1592810409659,7.16853417377365,6.98875902208027,7.12359038585031,2185530.07075261,0.0,1.0
2010-09-07,53.85,54.27,53.67,54.08,255400,7.11830288138874,7.17382167823522,7.09450911131167,7.14870603204276,1932102.38861272,0.0,1.0
2010-09-08,53.96,55.14,53.75,54.1,274000,7.13284351865805,7.28882490027437,7.10508412023481,7.15134978427355,2072811.48974114,0.0,1.0
2010-09-09,53.83,54.74,53.37,54.74,125800,7.11565912915795,7.23594985565867,7.05485282784989,7.23594985565867,951677.683976039,0.0,1.0
2010-09-10,53.96,54.5,53.59,53.86,250800,7.13284351865805,7.20422482888925,7.08393410238853,7.11962475750413,1897303.36360247,0.0,1.0
2010-09-13,55.79,55.96,54.41,54.6,264100,7.37474684777488,7.39721874173656,7.19232794385072,7.21744359004317,1997917.93591472,0.0,1.0
2010-09-14,55.54,56.0,55.35,55.54,350500,7.34169994489007,7.40250624619813,7.31658429869761,7.34169994489007,2651534.40567251,0.0,1.0
2010-09-15,56.21,56.44,55.47,55.47,311200,7.43026564462137,7.4606687952754,7.33244681208232,7.33244681208232,2354229.69199796,0.0,1.0
2010-09-16,56.26,56.41,55.68,56.25,322900,7.43687502519833,7.45670316692922,7.36020621050557,7.43555314908294,2442740.255611,0.0,1.0
2010-09-17,56.13,56.65,55.44,56.5,551700,7.41969063569823,7.48842819369864,7.32848118373615,7.46860005196775,4173613.49959921,0.0,1.0
2010-09-20,57.46,57.52,55.91,56.23,373000,7.59550015904544,7.60343141573779,7.3906093611596,7.43290939685216,2821747.02800527,0.0,1.0
2010-09-21,57.85,58.59,57.34,57.69,321700,7.64705332754574,7.74487216008479,7.57963764566073,7.62590330969946,2433662.24908658,0.0,1.0
2010-09-22,56.85,58.25,56.71,57.79,347400,7.51486571600649,7.69992837216145,7.496359450391,7.63912207085339,2628082.88881778,0.0,1.0
2010-09-23,55.68,57.03,55.6,56.5,284100,7.36020621050557,7.53865948608356,7.34963120158243,7.46860005196775,2149218.04465495,0.0,1.0
2010-09-24,57.59,57.59,55.68,56.49,348700,7.61268454854554,7.61268454854554,7.36020621050557,7.46727817585236,2637917.39588589,0.0,1.0
2010-09-27,57.31,57.57,56.62,57.56,138000,7.57567201731455,7.61004079631475,7.48446256535246,7.60871892019936,1043970.75030758,0.0,1.0
2010-09-28,58.42,58.51,55.94,57.32,263800,7.72240026612312,7.73429715116165,7.39457498950577,7.57699389342994,1995648.43428362,0.0,1.0
2010-09-29,58.11,58.92,57.25,57.74,391900,7.68142210654595,7.78849407189275,7.56774076062219,7.63251269027643,2964725.63076478,0.0,1.0
2010-09-30,57.89,58.84,56.91,58.17,503200,7.65234083200732,7.7779190629696,7.52279697269885,7.68935336323831,3806710.73590416,0.0,1.0
2010-10-01,57.74,58.55,56.96,58.55,221800,7.63251269027643,7.73958465562322,7.52940635327581,7.73958465562322,1677918.20592914,0.0,1.0
2010-10-04,56.92,57.99,56.47,57.46,189000,7.52411884881424,7.66555959316124,7.46463442362158,7.59550015904544,1429786.02759516,0.0,1.0
2010-10-05,58.69,58.83,57.07,57.58,230800,7.75809092123872,7.77659718685421,7.54394699054513,7.61136267243015,1746003.25486224,0.0,1.0
2010-10-06,58.85,58.95,58.31,58.68,366000,7.779240939085,7.79245970023892,7.7078596288538,7.75676904512332,2768791.98994619,0.0,1.0
2010-10-07,59.04,59.36,58.86,59.02,339100,7.80435658527745,7.84665662097002,7.78056281520039,7.80171283304667,2565293.34369058,0.0,1.0
2010-10-08,59.45,59.81,59.04,59.04,426600,7.85855350600855,7.90614104616268,7.80435658527745,7.80435658527745,3227231.31942908,0.0,1.0
2010-10-11,58.68,59.42,58.64,59.42,235800,7.75676904512332,7.85458787766237,7.75148154066175,7.85458787766237,1783828.2820473,0.0,1.0
2010-10-12,57.98,58.61,57.86,58.61,516600,7.66423771704585,7.74751591231558,7.64837520366114,7.74751591231558,3908081.80876011,0.0,1.0
2010-10-13,59.05,59.45,58.1,58.23,290700,7.80567846139285,7.85855350600855,7.68010023043056,7.69728461993066,2199147.08053923,0.0,1.0
2010-10-14,58.26,59.41,57.95,59.14,308500,7.70125024827684,7.85326600154698,7.66027208869967,7.81757534643138,2333804.17731803,0.0,1.0
2010-10-15,58.27,59.71,58.2,59.03,516600,7.70257212439223,7.89292228500875,7.69331899158448,7.80303470916206,3908081.80876011,0.0,1.0
2010-10-18,57.66,58.73,57.38,58.59,721000,7.62193768135329,7.76337842570029,7.5849251501223,7.74487216008479,5454368.92008525,0.0,1.0
2010-10-19,56.6,57.48,55.34,55.78,966900,7.48181881312168,7.59814391127622,7.31526242258222,7.37342497165949,7314603.75704636,0.0,1.0
2010-10-20,57.07,58.1,56.78,57.12,474300,7.54394699054513,7.68010023043056,7.50561258319874,7.55055637112209,3588082.07877453,0.0,1.0
2010-10-21,57.44,58.2,56.54,57.44,282700,7.59285640681465,7.69331899158448,7.47388755642932,7.59285640681465,2138627.03704314,0.0,1.0
2010-10-22,57.54,57.78,57.21,57.5,179400,7.60607516796858,7.637800194738,7.56245325616062,7.60078766350701,1357161.97539985,0.0,1.0
2010-10-25,56.95,58.61,56.82,57.87,288000,7.52808447716042,7.74751591231558,7.51090008766031,7.64969707977653,2178721.56585929,0.0,1.0
2010-10-26,56.69,56.87,55.88,56.71,352900,7.49371569816021,7.51750946823728,7.38664373281342,7.496359450391,2669690.41872134,0.0,1.0
2010-10-27,56.4,56.67,55.76,56.07,288300,7.48314068923707,7.5189642350898,7.39822561758615,7.43935635541707,2172900.48059457,0.21,1.0
2010-10-28,55.87,57.18,55.78,56.83,266200,7.41282039552616,7.58663093281163,7.40087921357525,7.54019300300253,2006334.05457604,0.0,1.0
2010-10-29,56.03,56.35,55.62,55.8,142800,7.43404916343889,7.47650669926434,7.37965044566252,7.40353280956434,1076275.36811968,0.0,1.0
2010-11-01,55.96,56.76,55.41,56.41,212700,7.42476157747707,7.53090541704071,7.35178768777706,7.48446748723162,1603107.63864885,0.0,1.0
2010-11-02,57.2,57.2,55.98,56.62,331500,7.58928452880072,7.58928452880072,7.42741517346616,7.51233024511707,2498496.39027783,0.0,1.0
2010-11-03,57.22,57.32,56.35,57.19,219700,7.59193812478981,7.60520610473526,7.47650669926434,7.58795773080617,1655866.23512531,0.0,1.0
2010-11-04,59.81,59.86,57.92,58.19,446400,7.93557880537711,7.94221279534984,7.684813984408,7.72063753026073,3364491.06672708,0.0,1.0
2010-11-05,59.78,60.36,59.27,59.9,431500,7.93159841139348,8.00855269507712,7.86393171367165,7.94751998732802,3252190.62565576,0.0,1.0
2010-11-08,59.87,60.0,59.44,59.71,228100,7.94353959334439,7.96078796727348,7.88648727957893,7.92231082543166,1719176.55089705,0.0,1.0
2010-11-09,58.06,59.95,57.8,59.91,266100,7.70338915633164,7.95415397730075,7.66889240847345,7.94884678532257,2005580.36034067,0.0,1.0
2010-11-10,58.7,58.75,57.6,58.14,236200,7.78830422798256,7.79493821795528,7.64235644858254,7.714003540288,1780225.78396267,0.0,1.0
2010-11-11,58.38,58.65,57.53,58.07,110400,7.7458466921571,7.78167023800983,7.63306886262072,7.70471595432618,832078.435857233,0.0,1.0
2010-11-12,57.37,58.2,57.17,57.81,159100,7.61184009470799,7.72196432825528,7.58530413481708,7.670219206468,1199127.52848628,0.0,1.0
2010-11-15,57.53,58.21,57.1,57.73,417900,7.63306886262072,7.72329112624982,7.57601654885526,7.65960482251163,3149688.20964436,0.0,1.0
2010-11-16,37.65,38.16,37.37,37.98,586600,7.49308792765217,7.59458792348491,7.437362439744,7.55876439554395,2947448.39687476,0.0,1.49999925000037
2010-11-17,37.87,38.22,37.43,37.8,273300,7.53687223958002,7.60652909946524,7.44930361572433,7.52294086760298,1373231.58347404,0.0,1.0
2010-11-18,37.64,38.38,37.52,38.29,352100,7.49109773165545,7.63837223541276,7.46721537969481,7.62046047144228,1769172.4864296,0.0,1.0
2010-11-19,37.55,37.89,37.19,37.68,269800,7.47318596768497,7.54085263157346,7.40153891180304,7.49905851564234,1355645.37585545,0.0,1.0
2010-11-22,37.08,37.37,36.39,37.27,381200,7.37964675583911,7.437362439744,7.24232323206541,7.4174604797768,1915389.24120126,0.0,1.0
2010-11-23,36.77,36.99,36.49,36.58,236400,7.31795067994078,7.36173499186863,7.26222519203261,7.2801369560031,1187822.70886668,0.0,1.0
2010-11-24,37.45,37.5,36.98,37.19,292500,7.45328400771777,7.46323498770137,7.35974479587191,7.40153891180304,1469704.49383884,0.0,1.0
2010-11-26,37.38,37.65,37.08,37.08,95700,7.43935263574073,7.49308792765217,7.37964675583911,7.37964675583911,480857.162599581,0.0,1.0
2010-11-29,37.07,37.28,36.55,37.28,145300,7.37765655984239,7.41945067577352,7.27416636801293,7.41945067577352,730078.847708664,0.0,1.0
2010-11-30,39.41,39.95,37.74,37.78,1164800,7.84336242307496,7.95083300689786,7.51099969162266,7.51896047560954,5852689.89546491,0.0,1.0
2010-12-01,39.75,40.0,39.21,39.9,499000,7.91102908696345,7.96078398688146,7.80355850314055,7.94088202691426,2507290.74333533,0.0,1.0
2010-12-02,40.42,40.5,39.51,39.9,436300,8.04437221874372,8.06029378671748,7.86326438304216,7.94088202691426,2192246.39542526,0.0,1.0
2010-12-03,41.3,41.41,40.05,40.29,305100,8.21950946645511,8.24140162241903,7.97073496686506,8.01849967078635,1533014.84126575,0.0,1.0
2010-12-06,42.02,42.05,40.93,41.28,292900,8.36280357821897,8.36877416620914,8.14587221457646,8.21552907446167,1471714.34613811,0.0,1.0
2010-12-07,42.22,42.89,42.12,42.6,356800,8.40260749815338,8.53595062993365,8.38270553818618,8.47823494602876,1792788.25094598,0.0,1.0
2010-12-08,41.9,42.37,41.86,42.22,173100,8.33892122625833,8.43246043810419,8.33096044227145,8.40260749815338,869763.582507706,0.0,1.0
2010-12-09,42.0,42.3,41.71,42.16,180200,8.35882318622553,8.41852906612714,8.30110750232064,8.39066632217306,905438.460819692,0.0,1.0
2010-12-10,43.07,43.15,42.07,42.18,210700,8.57177415787461,8.58769572584838,8.37275455820258,8.3946467141665,1058689.69863879,0.0,1.0
2010-12-13,42.55,45.8,42.38,43.35,1493000,8.46828396604515,9.11509766497927,8.43445063410091,8.62749964578278,7501773.70701332,0.0,1.0
2010-12-14,41.96,42.38,41.68,42.38,648100,8.35086240223865,8.43445063410091,8.29513691433048,8.43445063410091,3256463.18788703,0.0,1.0
2010-12-15,40.79,41.98,40.74,41.93,487900,8.11800947062237,8.35484279423209,8.10805849063877,8.34489181424849,2451517.34203067,0.0,1.0
2010-12-16,40.03,41.16,39.93,40.78,640900,7.96675457487162,8.19164672250102,7.94685261490442,8.11601927462565,3220285.84650023,0.0,1.0
2010-12-17,38.79,40.09,38.74,39.9,1128500,7.7199702712783,7.97869575085194,7.71001929129469,7.94088202691426,5670295.79930645,0.0,1.0
2010-12-20,39.25,39.65,38.85,38.85,1138800,7.81151928712743,7.89112712699625,7.73191144725862,7.73191144725862,5722049.49601257,0.0,1.0
2010-12-21,39.55,39.75,39.36,39.36,1072700,7.87122516702904,7.91102908696345,7.83341144309136,7.83341144309136,5389921.40355873,0.0,1.0
2010-12-22,39.39,39.68,39.3,39.64,358500,7.83938203108152,7.89709771498641,7.82147026711103,7.88913693099953,1801330.12321787,0.0,1.0
2010-12-23,38.87,39.92,38.79,39.39,274300,7.73589183925206,7.9448624189077,7.7199702712783,7.83938203108152,1378256.21422221,0.0,1.0
2010-12-27,38.89,38.99,38.39,38.61,209500,7.7398722312455,7.7597741912127,7.64036243140948,7.68414674333733,1052660.14174098,0.0,1.0
2010-12-28,38.55,38.93,38.2,38.93,246800,7.67220556735701,7.74783301523238,7.6025487074718,7.74783301523238,1240078.86864761,0.0,1.0
2010-12-29,38.72,38.95,38.36,38.68,220700,7.70603889930125,7.75181340722582,7.63439184341932,7.69807811531437,1108936.00612046,0.0,1.0
2010-12-30,38.6,38.93,38.57,38.62,184600,7.68215654734061,7.74783301523238,7.67618595935045,7.68613693933405,927546.836111627,0.0,1.0
2010-12-31,38.08,38.71,38.05,38.6,211200,7.57866635551115,7.70404870330453,7.57269576752099,7.68215654734061,1061202.01401287,0.0,1.0
2011-01-03,38.14,38.65,38.03,38.41,252100,7.59060753149147,7.69210752732421,7.56871537552755,7.64434282340292,1266709.4116129,0.0,1.0
2011-01-04,38.02,38.54,37.58,38.13,376700,7.56672517953083,7.67021537136029,7.47915655567513,7.58861733549475,1892778.40283451,0.0,1.0
2011-01-05,38.89,38.95,37.83,37.83,445200,7.7398722312455,7.75181340722582,7.52891145559314,7.52891145559314,2236965.60908394,0.0,1.0
2011-01-06,38.91,39.4,38.81,38.97,368700,7.74385262323894,7.84137222707824,7.72395066327174,7.75579379921926,1852581.35684917,0.0,1.0
2011-01-07,39.47,39.8,38.94,38.94,491500,7.85530359905528,7.92098006694705,7.7498232112291,7.7498232112291,2469606.01272408,0.0,1.0
2011-01-10,39.35,39.6,38.74,39.24,308700,7.83142124709464,7.88117614701265,7.71001929129469,7.80952909113071,1551103.51195915,0.0,1.0
2011-01-11,39.8,40.22,39.21,39.47,327200,7.92098006694705,8.00456829880931,7.80355850314055,7.85530359905528,1644059.18080024,0.0,1.0
2011-01-12,40.08,40.58,40.0,40.21,320900,7.97670555485522,8.07621535469124,7.96078398688146,8.00257810281259,1612404.00708679,0.0,1.0
2011-01-13,39.94,40.14,39.75,40.14,250359,7.94884281090114,7.98864673083555,7.91102908696345,7.98864673083555,1257961.52948034,0.0,1.0
2011-01-14,40.01,40.142,39.81,40.01,193757,7.96277418287818,7.98904477003489,7.92297026294377,7.96277418287818,973557.379872592,0.0,1.0
2011-01-18,39.71,40.03,39.45,40.0,264800,7.90306830297657,7.96675457487162,7.85132320706184,7.96078398688146,1330522.22211462,0.0,1.0
2011-01-19,39.16,39.81,39.08,39.63,444500,7.79360752315695,7.92297026294377,7.77768595518319,7.88714673500281,2233448.36756023,0.0,1.0
2011-01-20,38.89,39.14,38.4,38.86,654400,7.7398722312455,7.78962713116351,7.6423526274062,7.73390164325534,3288118.36160048,0.0,1.0
2011-01-21,39.46,39.59,38.66,39.03,518300,7.85331340305856,7.87918595101593,7.69409772332093,7.76773497519959,2604266.11677495,0.0,1.0
2011-01-24,39.8,39.9,39.23,39.41,254100,7.92098006694705,7.94088202691426,7.80753889513399,7.84336242307496,1276758.67310923,0.0,1.0
2011-01-25,42.04,42.39,38.91,38.94,1092500,8.36678397021242,8.43644083009763,7.74385262323894,7.7498232112291,5489409.09237243,0.0,1.0
2011-01-26,43.21,43.3,41.55,42.12,583500,8.5996369018287,8.61754866579918,8.26926436637312,8.38270553818618,2931872.04155544,0.0,1.0
2011-01-27,43.59,44.02,42.96,43.0,465800,8.70312709365816,8.78898037767451,8.57734204963419,8.58532840163571,2332980.06354468,0.14,1.0
2011-01-28,42.3,43.82,42.28,43.33,327800,8.44556724160909,8.74904861766691,8.44157406560833,8.65121580564827,1641800.91204368,0.0,1.0
2011-01-31,42.81,42.95,42.42,42.44,451300,8.54739322962849,8.57534546163381,8.46952629761365,8.47351947361441,2260356.16719131,0.0,1.0
2011-02-01,43.32,43.52,42.85,43.03,393500,8.64921921764789,8.6891509776555,8.55537958163001,8.59131816563685,1970862.29069307,0.0,1.0
2011-02-02,43.05,43.35,42.9,43.07,308800,8.59531134163761,8.65520898164903,8.56536252163191,8.59930451763838,1546638.56509789,0.0,1.0
2011-02-03,42.76,42.91,42.34,42.91,233100,8.53741028962658,8.56735910963229,8.45355359361061,8.56735910963229,1167491.74068756,0.0,1.0
2011-02-04,42.8,42.91,42.04,42.76,202100,8.54539664162811,8.56735910963229,8.3936559535992,8.53741028962658,1012226.85882864,0.0,1.0
2011-02-07,42.83,43.45,42.78,42.78,299200,8.55138640562925,8.67517486165283,8.54140346562735,8.54140346562735,1498556.53716738,0.0,1.0
2011-02-08,42.6,42.93,42.14,42.93,284200,8.5054648816205,8.57135228563305,8.413621833603,8.57135228563305,1423428.36852597,0.0,1.0
2011-02-09,41.87,42.59,41.5,42.49,580300,8.35971395759273,8.50346829362012,8.28584020157865,8.48350241361631,2906458.41750746,0.0,1.0
2011-02-10,42.09,42.23,41.5,41.64,445500,8.4036388936011,8.43159112560642,8.28584020157865,8.31379243358398,2231306.60864996,0.0,1.0
2011-02-11,42.5,42.5,41.5,41.84,249700,8.48549900161669,8.48549900161669,8.28584020157865,8.35372419359159,1250633.58065072,0.0,1.0
2011-02-14,42.29,42.55,41.99,42.45,212400,8.44357065360871,8.49548194161859,8.38367301359729,8.47551606161479,1063814.86796241,0.0,1.0
2011-02-15,42.12,42.4,41.99,42.26,324300,8.40962865760224,8.46553312161289,8.38367301359729,8.43758088960756,1624271.00602735,0.0,1.0
2011-02-16,42.34,42.54,41.87,42.14,288400,8.45355359361061,8.49348535361822,8.35971395759273,8.413621833603,1444464.25574557,0.0,1.0
2011-02-17,42.62,42.8,42.05,42.23,256700,8.50945805762126,8.54539664162811,8.39565254159958,8.43159112560642,1285693.39268338,0.0,1.0
2011-02-18,42.46,42.73,42.2,42.73,266800,8.47751264961517,8.53142052562544,8.42560136160528,8.53142052562544,1336279.69290193,0.0,1.0
2011-02-22,41.16,42.05,41.11,42.01,481300,8.21795620956572,8.39565254159958,8.20797326956382,8.38766618959805,2410612.50447414,0.0,1.0
2011-02-23,39.63,41.16,39.61,41.13,579700,7.91247824550752,8.21795620956572,7.90848506950676,8.21196644556458,2903453.29076181,0.0,1.0
2011-02-24,40.12,40.32,39.5,39.72,469800,8.01031105752616,8.05024281753377,7.88652260150257,7.93044753751094,2353014.24184905,0.0,1.0
2011-02-25,40.52,40.52,39.71,40.12,234300,8.09017457754138,8.09017457754138,7.92845094951056,8.01031105752616,1173501.99417887,0.0,1.0
2011-02-28,40.4,40.83,40.1,40.59,356300,8.06621552153681,8.15206880555317,8.0063178815254,8.10415069354404,1784544.43246236,0.0,1.0
2011-03-01,39.72,40.65,39.44,40.47,419600,7.93044753751094,8.11613022154632,7.87454307350029,8.08019163753947,2101585.30412913,0.0,1.0
2011-03-02,39.88,40.39,39.53,39.65,172000,7.96239294551703,8.06421893353643,7.89251236550372,7.91647142150828,861469.667088202,0.0,1.0
2011-03-03,41.05,41.27,40.3,40.3,198500,8.19599374156154,8.23991867756991,8.04624964153301,8.04624964153301,994196.098354697,0.0,1.0
2011-03-04,41.41,41.48,40.83,41.13,344100,8.26787090957523,8.28184702557789,8.15206880555317,8.21196644556458,1723440.18863401,0.0,1.0
2011-03-07,41.26,41.5,40.76,41.5,476300,8.23792208956952,8.28584020157865,8.1380926895505,8.28584020157865,2385569.78159367,0.0,1.0
2011-03-08,42.46,42.82,41.25,41.25,400300,8.47751264961517,8.54938981762887,8.23592550156914,8.23592550156914,2004920.39381051,0.0,1.0
2011-03-09,42.78,43.15,42.05,42.37,224200,8.54140346562735,8.61527722164142,8.39565254159958,8.45954335761175,1122915.69396032,0.0,1.0
2011-03-10,41.33,42.22,41.25,42.2,312900,8.25189820557219,8.42959453760604,8.23592550156914,8.42560136160528,1567173.59785987,0.0,1.0
2011-03-11,42.01,42.01,41.01,41.18,440800,8.38766618959805,8.38766618959805,8.18800738956001,8.22194938556648,2207766.44914232,0.0,1.0
2011-03-14,42.01,42.16,41.22,41.57,243400,8.38766618959805,8.41761500960376,8.229935737568,8.29981631758132,1219079.74982133,0.0,1.0
2011-03-15,41.92,42.12,40.6,40.84,396000,8.36969689759463,8.40962865760224,8.10614728154442,8.15406539355355,1983383.6521333,0.0,1.0
2011-03-16,41.58,42.14,41.35,41.79,321500,8.3018129055817,8.413621833603,8.25589138157295,8.34374125358969,1610247.08121428,0.0,1.0
2011-03-17,41.88,42.35,41.57,42.28,277900,8.36171054559311,8.45555018161099,8.29981631758132,8.44157406560833,1391874.53769658,0.0,1.0
2011-03-18,42.41,42.49,41.95,42.11,366100,8.46752970961327,8.48350241361631,8.37568666159577,8.40763206960186,1833628.16930808,0.0,1.0
2011-03-21,43.22,43.4,42.9,42.96,162500,8.62925333764408,8.66519192165093,8.56536252163191,8.57734204963419,813888.493615307,0.0,1.0
2011-03-22,42.68,43.46,42.51,43.3,274700,8.52143758562354,8.67717144965321,8.48749558961707,8.64522604164713,1375847.19505308,0.0,1.0
2011-03-23,42.64,42.74,41.91,42.41,268100,8.51345123362202,8.53341711362582,8.36770030959425,8.46752970961327,1342790.80085085,0.0,1.0
2011-03-24,42.99,43.18,42.19,42.79,209200,8.58333181363533,8.62126698564256,8.4236047736049,8.54340005362772,1047787.52531891,0.0,1.0
2011-03-25,43.03,43.75,42.81,43.2,204800,8.59131816563685,8.73507250166424,8.54739322962849,8.62526016164332,1025749.92918409,0.0,1.0
2011-03-28,43.2,43.6,42.93,43.07,174700,8.62526016164332,8.70512368165854,8.57135228563305,8.59930451763838,874992.737443656,0.0,1.0
2011-03-29,43.6,43.6,42.77,43.12,134500,8.70512368165854,8.70512368165854,8.53940687762696,8.60928745764028,673649.245484669,0.0,1.0
2011-03-30,43.81,44.35,43.49,43.6,222700,8.74705202966653,8.85486778168707,8.68316121365435,8.70512368165854,1115402.87709618,0.0,1.0
2011-03-31,44.34,44.66,43.8,43.8,151700,8.85287119368669,8.91676200969886,8.74505544166614,8.74505544166614,759796.212193489,0.0,1.0
2011-04-01,44.17,44.82,44.04,44.41,145500,8.81892919768022,8.94870741770495,8.79297355367527,8.86684730968935,728743.235821706,0.0,1.0
2011-04-04,44.35,44.43,43.79,44.18,217200,8.85486778168707,8.87084048569011,8.74305885366577,8.8209257856806,1087855.88192766,0.0,1.0
2011-04-05,43.78,44.52,43.72,44.32,186000,8.74106226566538,8.88880977769353,8.7290827376631,8.84887801768593,931589.291153521,0.0,1.0
2011-04-06,43.46,44.31,43.37,44.03,175300,8.67717144965321,8.84688142968555,8.65920215764979,8.7909769656749,877997.864189313,0.0,1.0
2011-04-07,43.04,43.62,42.89,43.52,222900,8.59331475363724,8.7091168576593,8.56336593363153,8.6891509776555,1116404.5860114,0.0,1.0
2011-04-08,42.3,43.42,42.06,43.4,185800,8.44556724160909,8.66918509765169,8.39764912959996,8.66519192165093,930587.582238301,0.0,1.0
2011-04-11,42.15,42.55,41.99,42.37,137600,8.41561842160338,8.49548194161859,8.38367301359729,8.45954335761175,689175.733670561,0.0,1.0
2011-04-12,41.97,42.13,41.68,41.95,230500,8.37967983759653,8.41162524560262,8.3217787855855,8.37568666159577,1154469.52478971,0.0,1.0
2011-04-13,42.09,42.31,41.67,42.27,271800,8.4036388936011,8.44756382960947,8.31978219758512,8.43957747760795,1361322.4157824,0.0,1.0
2011-04-14,42.24,42.28,41.9,42.0,280200,8.4335877136068,8.44157406560833,8.36570372159387,8.38566960159767,1403394.19022159,0.0,1.0
2011-04-15,42.61,42.78,41.92,42.12,241500,8.50746146962088,8.54140346562735,8.36969689759463,8.40962865760224,1209563.51512675,0.0,1.0
2011-04-18,42.0,42.22,41.63,42.0,291300,8.38566960159767,8.42959453760604,8.3117958455836,8.38566960159767,1458989.03501624,0.0,1.0
2011-04-19,41.51,44.0,40.79,44.0,757900,8.28783678957903,8.78498720167375,8.14408245355165,8.78498720167375,3795975.93422179,0.0,1.0
2011-04-20,42.45,43.17,42.19,42.24,580900,8.47551606161479,8.61927039764218,8.4236047736049,8.4335877136068,2909463.54425312,0.0,1.0
2011-04-21,42.9,43.24,42.27,42.76,335600,8.56536252163191,8.63324651364484,8.43957747760795,8.53741028962658,1680867.55973721,0.0,1.0
2011-04-25,42.77,42.8,42.28,42.68,234300,8.53940687762696,8.54539664162811,8.44157406560833,8.52143758562354,1173501.99417887,0.0,1.0
2011-04-26,43.15,43.71,42.83,42.83,243800,8.61527722164142,8.72708614966272,8.55138640562925,8.55138640562925,1221083.16765176,0.0,1.0
2011-04-27,43.48,43.61,42.53,43.08,275200,8.7091168576593,8.73515607549499,8.51883026578312,8.62899618739564,1373927.59743219,0.14,1.0
2011-04-28,43.85,43.87,43.16,43.37,229100,8.78322847765318,8.78723451116636,8.64502032144837,8.68708367333679,1143774.75498443,0.0,1.0
2011-04-29,43.97,44.37,43.86,43.96,188000,8.80726467873228,8.88738534899593,8.78523149440977,8.80526166197569,938584.259873732,0.0,1.0
2011-05-02,43.63,44.26,43.47,44.1,159000,8.73916210900817,8.86535216467343,8.70711384090271,8.83330389656797,793802.645318742,0.0,1.0
2011-05-03,42.88,43.6,42.71,43.49,227000,8.58893585226382,8.7331530587384,8.55488456740176,8.71111987441589,1133290.56910286,0.0,1.0
2011-05-04,41.8,42.95,41.78,42.89,256000,8.37261004255195,8.60295696955996,8.36860400903877,8.59093886902041,1278072.18365785,0.0,1.0
2011-05-05,41.66,42.28,41.22,41.56,303900,8.34456780795967,8.46875484686833,8.25643507066965,8.32453764039376,1517211.47114695,0.0,1.0
2011-05-06,42.01,42.63,41.79,42.21,152700,8.41467339444037,8.53886043334903,8.37060702579536,8.4547337295722,762350.087674037,0.0,1.0
2011-05-09,42.8,42.82,41.75,41.93,160000,8.57291171821108,8.57691775172427,8.36259495876899,8.39864926038764,798795.114786156,0.0,1.0
2011-05-10,43.36,43.61,43.01,43.05,161100,8.6850806565802,8.73515607549499,8.6149750700995,8.62298713712587,804286.83120031,0.0,1.0
2011-05-11,42.53,43.39,42.25,43.13,225300,8.51883026578312,8.69108970684998,8.46274579659856,8.6390112711786,1124803.37100825,0.0,1.0
2011-05-12,41.89,42.7,41.42,42.4,439000,8.39063719336127,8.55288155064517,8.29649540580148,8.49279104794743,2191694.09619451,0.0,1.0
2011-05-13,41.06,41.99,40.71,41.87,286000,8.22438680256419,8.41066736092719,8.15428121608349,8.38663115984809,1427846.26768025,0.0,1.0
2011-05-16,40.54,41.28,40.46,40.79,280100,8.12022993122143,8.2684531712092,8.1042057971687,8.17030535013622,1398390.69782251,0.0,1.0
2011-05-17,40.62,40.92,40.16,40.35,333600,8.13625406527417,8.19634456797191,8.04411529447096,8.0821726128462,1665487.81432913,0.0,1.0
2011-05-18,40.79,41.07,40.64,40.64,221400,8.17030535013622,8.22638981932078,8.14026009878735,8.14026009878735,1105332.74008534,0.0,1.0
2011-05-19,40.82,41.18,40.36,41.1,166200,8.17631440040599,8.24842300364328,8.08417562960279,8.23239886959055,829748.425484119,0.0,1.0
2011-05-20,40.16,40.64,39.89,40.64,302500,8.04411529447096,8.14026009878735,7.990033842043,8.14026009878735,1510222.01389258,0.0,1.0
2011-05-23,39.5,39.73,39.12,39.32,310900,7.91191618853593,7.95798557393753,7.83580155178546,7.87586188691729,1552158.75741885,0.0,1.0
2011-05-24,39.16,39.6,39.12,39.58,410300,7.84381361881182,7.93194635610185,7.83580155178546,7.92794032258866,2048410.22247975,0.0,1.0
2011-05-25,39.2,39.31,38.86,39.02,385000,7.85182568583819,7.8738588701607,7.78372311611408,7.81577138421955,1922100.74495419,0.0,1.0
2011-05-26,40.17,40.18,39.1,39.17,553000,8.04611831122755,8.04812132798414,7.83179551827228,7.84581663556842,2760835.61547965,0.0,1.0
2011-05-27,40.09,40.5,39.93,40.26,162800,8.03009417717482,8.11221786419507,7.99804590906936,8.06414546203688,812774.029294913,0.0,1.0
2011-05-31,41.47,41.5,40.29,40.45,422400,8.30651048958443,8.31251953985421,8.07015451230665,8.10220278041211,2108819.10303545,0.0,1.0
2011-06-01,40.02,41.52,39.89,41.46,457900,8.01607305987868,8.31652557336739,7.990033842043,8.30450747282784,2286051.76912863,0.0,1.0
2011-06-02,40.24,40.55,39.75,40.03,306800,8.06013942852369,8.12223294797803,7.96199160745072,8.01807607663527,1531689.63260245,0.0,1.0
2011-06-03,39.4,39.99,39.28,39.51,329600,7.89188602097002,8.01006400960891,7.86784981989092,7.91391920529252,1645517.93645948,0.0,1.0
2011-06-06,39.8,41.03,39.71,39.92,498000,7.97200669123367,8.21837775229441,7.95397954042435,7.99604289231277,2486249.79477191,0.0,1.0
2011-06-07,39.7,40.07,39.61,40.0,482500,7.95197652366776,8.02608814366164,7.93394937285844,8.0120670263655,2408866.518027,0.0,1.0
2011-06-08,39.52,39.85,39.31,39.35,317700,7.91592222204912,7.98202177501663,7.8738588701607,7.88187093718706,1586107.54979726,0.0,1.0
2011-06-09,39.71,40.25,39.45,39.45,272600,7.95397954042435,8.06214244528029,7.90190110475298,7.90190110475298,1360947.17681691,0.0,1.0
2011-06-10,39.11,39.94,39.0,39.5,310000,7.83379853502887,8.00004892582595,7.81176535070636,7.91191618853593,1547665.53489818,0.0,1.0
2011-06-13,39.04,39.48,39.04,39.17,244400,7.81977741773273,7.90791015502275,7.81977741773273,7.84581663556842,1220159.53783585,0.0,1.0
2011-06-14,40.06,40.46,39.49,39.51,221300,8.02408512690505,8.1042057971687,7.90991317177934,7.91391920529252,1104833.4931386,0.0,1.0
2011-06-15,39.06,39.91,38.75,39.61,243300,7.82378345124591,7.99403987555618,7.76168993179158,7.93394937285844,1214667.8214217,0.0,1.0
2011-06-16,39.22,39.37,38.79,39.09,291400,7.85583171935137,7.88587697070024,7.76970199881794,7.82979250151569,1454805.60280429,0.0,1.0
2011-06-17,40.04,40.69,39.98,40.11,1276300,8.02007909339187,8.15027518257031,8.00806099285232,8.03410021068801,6371888.78125981,0.0,1.0
2011-06-20,40.5,40.71,39.96,40.01,283300,8.11221786419507,8.15428121608349,8.00405495933914,8.01407004312209,1414366.60011824,0.0,1.0
2011-06-21,41.05,41.2,40.72,40.88,262100,8.22238378580759,8.25242903715647,8.15628423284008,8.18833250094554,1308526.24740907,0.0,1.0
2011-06-22,40.77,41.42,40.5,40.76,167900,8.16629931662304,8.29649540580148,8.11221786419507,8.16429629986644,838235.623578722,0.0,1.0
2011-06-23,41.1,41.23,39.69,40.19,201900,8.23239886959055,8.25843808742624,7.94997350691117,8.05012434474074,1007979.58547078,0.0,1.0
2011-06-24,40.82,41.46,40.49,41.25,785800,8.17631440040599,8.30450747282784,8.11021484743848,8.26244412093942,3923082.50749351,0.0,1.0
2011-06-27,40.93,41.2,40.36,40.74,260300,8.1983475847285,8.25242903715647,8.08417562960279,8.16029026635326,1299539.80236773,0.0,1.0
2011-06-28,41.17,41.21,40.84,41.07,265000,8.24641998688669,8.25443205391306,8.18032043391918,8.22638981932078,1323004.40886457,0.0,1.0
2011-06-29,41.6,41.94,41.22,41.39,212300,8.33254970742012,8.40065227714423,8.25643507066965,8.2904863555317,1059901.26793188,0.0,1.0
2011-06-30,42.3,42.77,41.76,42.05,251100,8.47276088038152,8.56690266794131,8.36459797552558,8.42268546146673,1253609.08326752,0.0,1.0
2011-07-01,43.53,43.68,42.33,42.44,227000,8.71913194144226,8.74917719279113,8.47876993065129,8.5008031149738,1133290.56910286,0.0,1.0
2011-07-05,43.31,43.92,43.18,43.45,282100,8.67506557279725,8.79724959494932,8.64902635496156,8.70310780738953,1408375.63675734,0.0,1.0
2011-07-06,43.46,43.49,42.79,43.16,250200,8.70511082414612,8.71111987441589,8.57090870145449,8.64502032144837,1249115.86074685,0.0,1.0
2011-07-07,43.86,44.33,43.76,43.89,221500,8.78523149440977,8.87937328196957,8.76520132684386,8.79124054467955,1105831.98703208,0.0,1.0
2011-07-08,42.97,43.39,42.81,43.35,212500,8.60696300307314,8.69108970684998,8.57491473496768,8.68307763982361,1060899.76182536,0.0,1.0
2011-07-11,41.88,42.55,41.68,42.45,257700,8.38863417660468,8.5228362992963,8.34857384147285,8.50280613173039,1286559.38175245,0.0,1.0
2011-07-12,41.85,42.17,41.5,41.78,313800,8.38262512633491,8.44672166254583,8.31251953985421,8.36860400903877,1566636.91887435,0.0,1.0
2011-07-13,41.81,42.46,41.7,42.11,186800,8.37461305930854,8.50480914848698,8.35257987498604,8.43470356200628,932593.296512836,0.0,1.0
2011-07-14,41.32,42.2,41.15,41.86,208500,8.27646523823556,8.4527307128156,8.24241395337351,8.3846281430915,1040929.88395571,0.0,1.0
2011-07-15,41.06,41.57,40.79,41.42,313200,8.22438680256419,8.32654065715035,8.17030535013622,8.29649540580148,1563641.4371939,0.0,1.0
2011-07-18,40.37,41.03,40.15,40.91,467500,8.08617864635938,8.21837775229441,8.04211227771437,8.19434155121531,2333979.4760158,0.0,1.0
2011-07-19,43.15,44.73,42.73,43.53,1712600,8.64301730469178,8.95949395223322,8.55889060091495,8.71913194144226,8550103.20989231,0.0,1.0
2011-07-20,43.32,44.69,43.2,44.36,749700,8.67706858955384,8.95148188520685,8.65303238847474,8.88538233223934,3742854.35971988,0.0,1.0
2011-07-21,44.11,44.31,43.48,43.61,679200,8.83530691332456,8.87536724845638,8.7091168576593,8.73515607549499,3390885.26226723,0.0,1.0
2011-07-22,44.65,44.74,43.86,44.13,584800,8.94346981818049,8.96149696898981,8.78523149440977,8.83931294683774,2919596.1445434,0.0,1.0
2011-07-25,44.31,44.45,43.96,44.06,341900,8.87536724845638,8.90340948304866,8.80526166197569,8.8252918295416,1706925.31090867,0.0,1.0
2011-07-26,43.26,44.2,43.22,44.16,270100,8.66505048901429,8.85333406413388,8.65703842198792,8.84532199710751,1348466.00314838,0.0,1.0
2011-07-27,41.84,42.95,41.75,42.86,335000,8.41267037768378,8.63585546657548,8.39457428939526,8.61775937828696,1666105.92959653,0.16,1.0
2011-07-28,41.43,42.37,41.38,41.95,281200,8.3302326421472,8.51923623093837,8.32017925976469,8.4347878189253,1398534.29075386,0.0,1.0
2011-07-29,41.47,41.66,40.52,40.84,308100,8.33827534805321,8.37647820110674,8.14726108278553,8.21160273003359,1532320.11017519,0.0,1.0
2011-08-01,41.61,42.21,41.13,41.99,593700,8.36642481872423,8.48706540731434,8.26991234785214,8.4428305248313,2952737.58328794,0.0,1.0
2011-08-02,40.43,41.79,40.36,41.21,431800,8.12916499449701,8.40261699530127,8.1150902591615,8.28599775966416,2147535.94149188,0.0,1.0
2011-08-03,40.69,40.78,39.87,40.36,544600,8.18144258288606,8.19953867117458,8.01656711181291,8.1150902591615,2708541.16196498,0.0,1.0
2011-08-04,38.92,40.37,38.88,40.04,488500,7.82555284654523,8.117100935638,7.81751014063923,8.05074861191344,2429530.58688927,0.0,1.0
2011-08-05,38.08,39.53,37.38,39.53,384500,7.65665602251908,7.94820411161185,7.51590866916395,7.94820411161185,1912291.73113392,0.0,1.0
2011-08-08,35.4,37.89,35.37,36.89,598100,7.11779472681658,7.61845316946554,7.11176269738707,7.41738552181536,2974620.76564681,0.0,1.0
2011-08-09,37.26,37.26,34.65,36.13,711500,7.49178055144592,7.49178055144592,6.96699399107894,7.26457410960121,3538610.05644158,0.0,1.0
2011-08-10,34.95,36.55,34.93,36.0,591200,7.027314285374,7.34902252161429,7.02329293242099,7.23843531540669,2940303.95694766,0.0,1.0
2011-08-11,36.92,37.58,34.9,35.16,424900,7.42341755124486,7.55612219869398,7.01726090299149,7.06953849138053,2113219.13279273,0.0,1.0
2011-08-12,37.36,37.77,36.43,37.32,531600,7.51188731621094,7.59432505174752,7.32489440389627,7.50384461030494,2643886.30499557,0.0,1.0
2011-08-15,37.98,38.3,37.47,37.76,320500,7.63654925775406,7.70089090500212,7.53400475745246,7.59231437527102,1593990.89682295,0.0,1.0
2011-08-16,37.2,38.15,37.14,37.72,505800,7.47971649258691,7.67073075785459,7.4676524337279,7.58427166936501,2515571.28116395,0.0,1.0
2011-08-17,36.89,37.63,36.54,37.46,202400,7.41738552181536,7.56617558107649,7.34701184513779,7.53199408097596,1006626.38850847,0.0,1.0
2011-08-18,34.86,35.76,34.42,35.52,680500,7.00921819708548,7.19017907997064,6.9207484321194,7.1419228445346,3384433.0898222,0.0,1.0
2011-08-19,34.43,35.3,34.12,34.36,624700,6.9227591085959,7.09768796205156,6.86042813782434,6.90868437326039,3106914.54990732,0.0,1.0
2011-08-22,34.44,35.43,34.0,35.43,427600,6.9247697850724,7.12382675624608,6.83630002010632,7.12382675624608,2126647.44924022,0.0,1.0
2011-08-23,35.88,35.99,34.41,34.7,406300,7.21430719768867,7.23642463893019,6.91873775564289,6.97704737346145,2020712.9528211,0.0,1.0
2011-08-24,36.31,36.58,35.62,35.81,305900,7.30076628617825,7.3550545510438,7.16202960929962,7.20023246235315,1521378.51899575,0.0,1.0
2011-08-25,35.37,37.03,35.12,36.7,267500,7.11176269738707,7.44553499248638,7.06149578547453,7.37918266876182,1330398.01840917,0.0,1.0
2011-08-26,37.51,37.62,34.61,35.08,405800,7.54204746335847,7.56416490459999,6.95895128517293,7.05345307956852,2018226.22755305,0.0,1.0
2011-08-29,39.09,39.13,38.08,38.08,388900,7.85973434664576,7.86777705255177,7.65665602251908,7.65665602251908,1934174.91349281,0.0,1.0
2011-08-30,39.19,39.52,38.22,38.7,237700,7.87984111141078,7.94619343513534,7.6848054931901,7.78131796406219,1182189.19243312,0.0,1.0
2011-08-31,39.29,39.89,38.75,39.56,342600,7.8999478761758,8.02058846476591,7.7913713464447,7.95423614104135,1703904.15367096,0.0,1.0
2011-09-01,38.49,39.86,38.23,39.46,299200,7.73909375805565,8.01455643533641,7.6868161696666,7.93412937627633,1488056.40040382,0.0,1.0
2011-09-02,36.88,37.85,36.65,37.56,276400,7.41537484533885,7.61041046355953,7.36912928637931,7.55210084574098,1374661.72818054,0.0,1.0
2011-09-06,37.03,37.1,35.54,35.54,282200,7.44553499248638,7.45960972782189,7.1459441974876,7.1459441974876,1403507.74128997,0.0,1.0
2011-09-07,38.1,38.12,37.47,37.67,313100,7.66067737547208,7.66469872842508,7.53400475745246,7.5742182869825,1557187.36285574,0.0,1.0
2011-09-08,37.27,38.07,37.04,37.74,298000,7.49379122792243,7.65464534604257,7.44754566896288,7.58829302231801,1482088.25976049,0.0,1.0
2011-09-09,36.45,37.75,36.22,37.13,606500,7.32891575684927,7.59030369879452,7.28267019788973,7.4656417572514,3016397.75015013,0.0,1.0
2011-09-12,35.32,36.09,34.79,35.8,643600,7.10170931500456,7.25653140369521,6.99514346174997,7.19822178587665,3200912.76503978,0.0,1.0
2011-09-13,36.01,36.22,35.4,35.47,841400,7.24044599188319,7.28267019788973,7.11779472681658,7.13186946215209,4184661.28108215,0.0,1.0
2011-09-14,36.78,37.24,35.51,36.25,569200,7.39526808057384,7.48775919849292,7.1399121680581,7.28870222731924,2830888.04515326,0.0,1.0
2011-09-15,37.25,37.34,36.37,37.04,611100,7.48976987496942,7.50786596325794,7.31283034503726,7.44754566896288,3039275.62261623,0.0,1.0
2011-09-16,37.51,37.95,37.21,37.27,1374800,7.54204746335847,7.63051722832455,7.48172716906342,7.49379122792243,6837499.79704271,0.0,1.0
2011-09-19,36.93,37.28,36.31,36.88,472800,7.42542822772136,7.49580190439893,7.30076628617825,7.41537484533885,2351447.41347235,0.0,1.0
2011-09-20,36.74,37.32,36.57,37.21,876600,7.38722537466783,7.50384461030494,7.3530438745673,7.48172716906342,4359726.73995318,0.0,1.0
2011-09-21,35.3,36.96,35.27,36.65,530700,7.09768796205156,7.43146025715087,7.09165593262205,7.36912928637931,2639410.19951307,0.0,1.0
2011-09-22,34.27,34.92,33.81,34.09,660100,6.89058828497187,7.02128225594449,6.79809716705278,6.85439610839484,3282974.69888558,0.0,1.0
2011-09-23,34.23,34.72,33.82,34.17,411800,6.88254557906586,6.98106872641445,6.80010784352929,6.87048152020685,2048066.9307697,0.0,1.0
2011-09-26,34.04,34.31,33.47,34.26,704000,6.84434272601233,6.89863099087788,6.72973416685172,6.88857760849537,3501309.17742076,0.0,1.0
2011-09-27,35.12,36.34,34.69,34.9,901100,7.06149578547453,7.30679831560775,6.97503669698495,7.01726090299149,4481576.27808785,0.0,1.0
2011-09-28,33.83,35.54,33.82,35.26,363300,6.80211852000579,7.1459441974876,6.80010784352929,7.08964525614555,1806854.57976841,0.0,1.0
2011-09-29,34.22,34.96,33.17,34.51,380700,6.88053490258936,7.0293249618505,6.66941387255666,6.93884452040791,1893392.61909671,0.0,1.0
2011-09-30,32.03,33.57,31.94,33.42,965800,6.44019675423545,6.74984093161674,6.42210066594694,6.71968078446921,4803358.52777411,0.0,1.0
2011-10-03,30.43,32.62,30.38,31.67,740900,6.11848851799515,6.55882666634906,6.10843513561265,6.36781240108139,3684829.50220319,0.0,1.0
2011-10-04,31.69,31.76,29.81,29.98,1200000,6.37183375403439,6.3859084893699,5.99382657645204,6.02800807655257,5968140.64333085,0.0,1.0
2011-10-05,32.31,32.46,31.42,31.85,779800,6.4964956955775,6.52665584272503,6.31754548916884,6.40400457765842,3878296.72805783,0.0,1.0
2011-10-06,32.95,33.08,32.07,32.16,894200,6.62517899007362,6.65131778426815,6.44823946014146,6.46633554842998,4447259.4693887,0.0,1.0
2011-10-07,32.01,33.14,31.64,32.98,888400,6.43617540128245,6.66338184312716,6.36178037165188,6.63121101950313,4418413.45627927,0.0,1.0
2011-10-10,33.24,33.25,32.59,32.77,690300,6.68348860789218,6.68549928436868,6.55279463691956,6.58898681349659,3433172.90507607,0.0,1.0
2011-10-11,33.31,33.5,32.74,32.88,557600,6.69756334322769,6.73576619628122,6.58295478406708,6.61110425473811,2773196.0189344,0.0,1.0
2011-10-12,34.0,34.49,33.31,33.47,648600,6.83630002010632,6.93482316745491,6.69756334322769,6.72973416685172,3225780.01772032,0.0,1.0
2011-10-13,33.67,34.12,33.0,33.8,303300,6.76994769638176,6.86042813782434,6.63523237245613,6.79608649057628,1508447.54760187,0.0,1.0
2011-10-14,34.45,34.67,33.97,34.12,402600,6.9267804615489,6.97101534403194,6.83026799067681,6.86042813782434,2002311.1858375,0.0,1.0
2011-10-17,32.65,34.08,32.54,34.06,480200,6.56485869577857,6.85238543191833,6.54274125453705,6.84836407896533,2388250.94743956,0.0,1.0
2011-10-18,33.89,34.35,32.49,32.59,470800,6.8141825788648,6.90667369678388,6.53268787215454,6.55279463691956,2341500.51240013,0.0,1.0
2011-10-19,33.25,33.89,32.89,33.81,761400,6.68549928436868,6.8141825788648,6.61311493121461,6.79809716705278,3786785.23819342,0.0,1.0
2011-10-20,32.75,33.59,32.66,33.3,999300,6.58496546054359,6.75386228456974,6.56686937225507,6.69555266675119,4969969.12073376,0.0,1.0
2011-10-21,36.21,36.28,32.26,32.85,1574900,7.28065952141323,7.29473425674874,6.48644231319499,6.6050722253086,7832687.24931812,0.0,1.0
2011-10-24,37.55,38.38,36.09,36.18,1119000,7.55009016926448,7.71697631681413,7.25653140369521,7.27462749198372,5565291.14990601,0.0,1.0
2011-10-25,37.11,37.72,36.62,37.17,924400,7.4616204042984,7.58427166936501,7.3630972569498,7.47368446315741,4597457.67557919,0.0,1.0
2011-10-26,36.99,37.65,36.6,37.65,951300,7.43749228658037,7.5701969340295,7.3590759039968,7.5701969340295,4731243.49500053,0.0,1.0
2011-10-27,39.01,39.71,37.91,38.17,860000,7.87581975845778,8.01714438883257,7.65373819644025,7.70623020200803,4259696.26386795,0.16,1.0
2011-10-28,38.57,39.28,38.31,38.72,450300,7.78698713365077,7.93033068731662,7.73449512808299,7.81727098301679,2230396.77630202,0.0,1.0
2011-10-31,37.16,38.49,37.16,38.25,556700,7.50231894961013,7.77083574732222,7.50231894961013,7.72238158833658,2757410.36057592,0.0,1.0
2011-11-01,35.45,36.08,34.93,35.35,923200,7.15708306683743,7.28427523417474,7.05209905570188,7.13689383392675,4572734.40791034,0.0,1.0
2011-11-02,36.5,36.58,35.74,36.08,726100,7.36907001239961,7.38522139872816,7.21563184227842,7.28427523417474,3596471.4618541,0.0,1.0
2011-11-03,38.65,38.7,36.86,37.03,602500,7.80313851997932,7.81323313643466,7.44175125087807,7.47607294682624,2984263.95230284,0.0,1.0
2011-11-04,39.14,39.27,37.94,38.12,848400,7.90206576124167,7.92831176402556,7.65979496631346,7.69613558555269,4202239.89565764,0.0,1.0
2011-11-07,38.82,39.16,38.36,38.92,455500,7.83746021592748,7.9061036078238,7.74458974453833,7.85764944883816,2256153.07929285,0.0,1.0
2011-11-08,38.75,39.11,38.06,39.04,555100,7.82332775289,7.89600899136846,7.68402204580628,7.88187652833098,2749485.34427105,0.0,1.0
2011-11-09,37.01,37.89,36.84,37.64,372900,7.4720351002441,7.64970034985812,7.43771340429594,7.59922726758141,1847024.11255391,0.0,1.0
2011-11-10,36.92,37.96,36.66,37.66,522900,7.45386479062449,7.6638328128956,7.40137278505671,7.60326511416354,2589994.39113552,0.0,1.0
2011-11-11,37.42,37.85,37.31,37.49,634100,7.5548109551779,7.64162465669385,7.53260279897615,7.56894341821538,3140783.02432404,0.0,1.0
2011-11-14,36.89,37.84,36.5,37.42,712300,7.44780802075128,7.63960573340278,7.36907001239961,7.5548109551779,3528118.19622458,0.0,1.0
2011-11-15,37.29,37.55,36.46,36.78,709800,7.52856495239402,7.58105695796179,7.36099431923534,7.42559986454953,3515735.35824822,0.0,1.0
2011-11-16,37.51,38.11,36.61,36.96,511500,7.57298126479752,7.69411666226162,7.39127816860136,7.46194048378876,2533528.64996332,0.0,1.0
2011-11-17,36.84,37.6,36.61,37.31,429400,7.43771340429594,7.59115157441714,7.39127816860136,7.53260279897615,2126876.25081965,0.0,1.0
2011-11-18,36.33,37.04,36.21,36.87,621900,7.33474831645145,7.47809187011731,7.31052123695863,7.44377017416914,3080354.7749994,0.0,1.0
2011-11-21,35.32,35.69,35.17,35.47,435100,7.13083706405354,7.20553722582307,7.10055321468752,7.16112091341957,2155109.12140575,0.0,1.0
2011-11-22,35.36,35.69,34.98,35.26,438100,7.13891275721782,7.20553722582307,7.06219367215722,7.11872352430713,2169968.52697738,0.0,1.0
2011-11-23,35.4,35.54,34.83,35.03,748000,7.14698845038209,7.17525337645705,7.03190982279119,7.07228828861256,3704945.12252701,0.0,1.0
2011-11-25,35.22,35.78,35.01,35.12,336600,7.11064783114286,7.22370753544269,7.06825044203042,7.09045859823217,1667225.30513715,0.0,1.0
2011-11-28,36.9,37.15,36.19,36.29,981500,7.44982694404235,7.50030002631906,7.30648339037649,7.32667262328718,4861502.18951906,0.0,1.0
2011-11-29,37.01,37.31,36.69,36.86,495700,7.4720351002441,7.53260279897615,7.40742955492991,7.44175125087807,2455269.11395273,0.0,1.0
2011-11-30,39.26,39.27,38.28,38.61,894400,7.92629284073449,7.92831176402556,7.72843835820979,7.79506282681504,4430084.11442267,0.0,1.0
2011-12-01,38.29,39.37,38.27,39.24,336800,7.73045728150085,7.94850099693624,7.72641943491872,7.92225499415235,1668215.93217526,0.0,1.0
2011-12-02,39.44,39.89,38.68,38.92,598400,7.96263345997372,8.0534850080718,7.80919528985252,7.85764944883816,2963956.09802161,0.0,1.0
2011-12-05,39.98,40.45,39.56,39.88,521300,8.07165531769141,8.16654471237163,7.98686053946654,8.05146608478073,2582069.37483066,0.0,1.0
2011-12-06,39.85,40.51,39.81,40.41,484100,8.04540931490752,8.17865825211804,8.03733362174325,8.15846901920735,2397812.74574241,0.0,1.0
2011-12-07,39.84,40.21,38.93,39.38,412400,8.04339039161646,8.11809055338598,7.85966837212923,7.95051992022731,2042672.9525804,0.0,1.0
2011-12-08,38.3,39.65,38.19,39.36,493900,7.73247620479192,8.00503084908615,7.71026804859017,7.94648207364517,2446353.47060975,0.0,1.0
2011-12-09,40.09,40.28,38.47,38.51,412800,8.09386347389317,8.13222301642346,7.76679790074008,7.77487359390436,2044654.20665662,0.0,1.0
2011-12-12,39.29,39.58,38.93,39.55,309200,7.93234961060769,7.99089838604868,7.85966837212923,7.98484161617547,1531509.40091625,0.0,1.0
2011-12-13,38.7,40.13,38.5,39.64,310100,7.81323313643466,8.10193916705744,7.77285467061329,8.00301192579509,1535967.22258773,0.0,1.0
2011-12-14,37.65,38.4,37.5,38.26,497000,7.60124619087248,7.75266543770261,7.57096234150645,7.72440051162765,2461708.18970043,0.0,1.0
2011-12-15,37.66,38.24,37.54,38.11,427900,7.60326511416354,7.72036266504551,7.57903803467072,7.69411666226162,2119446.54803384,0.0,1.0
2011-12-16,38.68,39.0,37.96,37.96,769900,7.80919528985252,7.87380083516671,7.6638328128956,7.6638328128956,3813418.78319993,0.0,1.0
2011-12-19,38.2,39.19,38.07,38.85,305400,7.71228697188124,7.91216037769701,7.68604096909735,7.84351698580068,1512687.48719218,0.0,1.0
2011-12-20,38.99,39.73,38.71,38.96,665700,7.87178191187564,8.0211822354147,7.81525205972573,7.86572514200244,3297302.09634523,0.0,1.0
2011-12-21,39.56,39.71,38.19,38.68,401200,7.98686053946654,8.01714438883257,7.71026804859017,7.80919528985252,1987197.83844631,0.0,1.0
2011-12-22,40.15,40.21,39.53,39.59,514600,8.10597701363957,8.11809055338598,7.98080376959333,7.99291730933975,2548883.36905401,0.0,1.0
2011-12-23,40.74,40.78,40.15,40.15,272900,8.22509348781261,8.23316918097688,8.10597701363957,8.10597701363957,1351710.59349949,0.0,1.0
2011-12-27,40.92,41.04,40.41,40.44,327000,8.26143410705184,8.28566118654466,8.15846901920735,8.16452578908056,1619675.20730793,0.0,1.0
2011-12-28,39.84,40.97,39.65,40.77,345000,8.04339039161646,8.27152872350718,8.00503084908615,8.23115025768582,1708831.64073772,0.0,1.0
2011-12-29,40.88,40.93,39.79,39.83,263700,8.25335841388757,8.26345303034291,8.03329577516111,8.04137146832539,1306141.74974649,0.0,1.0
2011-12-30,40.12,40.8,40.11,40.66,220200,8.09992024376637,8.23720702755902,8.0979013204753,8.20894210148406,1090680.36895782,0.0,1.0
2012-01-03,41.27,41.65,40.61,40.98,600500,8.33209642223923,8.40881550729983,8.19884748502872,8.27354764679825,2974357.68192175,0.0,1.0
2012-01-04,41.93,42.18,40.86,40.95,484500,8.46534535944975,8.51581844172646,8.24932056730543,8.26749087692505,2399793.99981863,0.0,1.0
2012-01-05,42.01,42.09,41.03,41.69,718800,8.48149674577829,8.49764813210684,8.28364226325359,8.41689120046411,3560313.57496312,0.0,1.0
2012-01-06,41.74,42.19,41.62,42.03,273800,8.42698581691945,8.51783736501752,8.40275873742663,8.48553459236043,1356168.41517098,0.0,1.0
2012-01-09,41.97,42.15,41.66,41.87,309600,8.47342105261402,8.50976167185325,8.4108344305909,8.45323181970334,1533490.65499246,0.0,1.0
2012-01-10,42.4,42.67,42.17,42.53,311300,8.56023475412996,8.61474568298881,8.51379951843539,8.58648075691385,1541910.98481639,0.0,1.0
2012-01-11,42.59,42.76,42.21,42.29,351400,8.59859429666026,8.63291599260842,8.52187521159966,8.53802659792821,1740531.70595721,0.0,1.0
2012-01-12,43.01,43.12,42.55,42.77,434900,8.68338907488513,8.70559723108688,8.59051860349599,8.63493491589949,2154118.49436764,0.0,1.0
2012-01-13,42.22,42.92,41.93,42.67,330100,8.52389413489073,8.66521876526552,8.46534535944975,8.61474568298881,1635029.92639862,0.0,1.0
2012-01-17,42.41,43.06,42.21,42.67,274000,8.56225367742103,8.69348369134048,8.52187521159966,8.61474568298881,1357159.04220909,0.0,1.0
2012-01-18,42.91,42.92,42.0,42.5,573800,8.66319984197445,8.66521876526552,8.47947782248723,8.58042398704064,2842108.97233422,0.0,1.0
2012-01-19,42.31,43.02,42.01,42.94,511800,8.54206444451035,8.6854079981762,8.48149674577829,8.66925661184765,2535014.59052048,0.0,1.0
2012-01-20,41.35,42.32,41.12,42.18,509100,8.34824780856778,8.54408336780141,8.30181257287321,8.51581844172646,2521641.12550602,0.0,1.0
2012-01-23,41.04,41.89,40.56,41.49,467500,8.28566118654466,8.45726966628547,8.18875286857338,8.37651273464274,2315590.70157938,0.0,1.0
2012-01-24,41.49,41.97,40.44,40.88,656100,8.37651273464274,8.47342105261402,8.16452578908056,8.25335841388757,3249751.998516,0.0,1.0
2012-01-25,41.98,42.19,41.27,41.57,543800,8.47543997590509,8.51783736501752,8.33209642223923,8.39266412097128,2693514.9166179,0.0,1.0
2012-01-26,41.72,42.23,41.41,42.17,377900,8.42294797033731,8.5259130581818,8.36036134831419,8.51379951843539,1871789.78850663,0.0,1.0
2012-01-27,42.27,43.4,40.94,41.67,1319800,8.56629152400317,8.79529340292731,8.29675833907475,8.44469760599035,6512496.78389761,0.16,1.0
2012-01-30,42.46,43.0,41.58,41.65,1242800,8.60479626470723,8.71423079091876,8.42645851828842,8.44064447538992,6132543.5695014,0.0,1.0
2012-01-31,42.48,42.99,42.15,42.99,550300,8.60884939530765,8.71220422561855,8.5419727404006,8.71220422561855,2715431.86860044,0.0,1.0
2012-02-01,43.67,43.75,42.63,42.93,842400,8.85001066603308,8.86622318843479,8.63924787481086,8.70004483381727,4156786.85464112,0.0,1.0
2012-02-02,43.67,43.75,43.31,43.65,415900,8.85001066603308,8.86622318843479,8.77705431522539,8.84595753543265,2052240.80347251,0.0,1.0
2012-02-03,45.08,45.24,44.11,44.48,629300,9.1357563733632,9.16818141816662,8.93917953924248,9.01416245535038,3105253.99765629,0.0,1.0
2012-02-06,45.57,45.61,44.62,44.84,643000,9.23505807307367,9.24316433427453,9.04253436955338,9.08711880615808,3172856.06307484,0.0,1.0
2012-02-07,46.11,46.12,45.2,45.36,637700,9.34449259928521,9.34651916458543,9.16007515696577,9.19250020176919,3146703.43922678,0.0,1.0
2012-02-08,46.51,46.66,46.11,46.11,696400,9.42555521129376,9.45595369079696,9.34449259928521,9.34449259928521,3436356.08448727,0.0,1.0
2012-02-09,46.78,46.88,46.2,46.62,577200,9.48027247439953,9.50053812740166,9.36273168698714,9.44784742959611,2848168.77077262,0.0,1.0
2012-02-10,45.31,46.26,45.21,46.15,687400,9.18236737526812,9.37489107878842,9.16210172226598,9.35259886048607,3391945.96851888,0.0,1.0
2012-02-13,46.08,46.27,45.67,45.92,374600,9.33841290338457,9.37691764408863,9.25532372607581,9.30598785858115,1848447.71575091,0.0,1.0
2012-02-14,46.13,46.18,45.49,46.0,379100,9.34854572988564,9.35867855638671,9.21884555067196,9.32220038098286,1870652.7737351,0.0,1.0
2012-02-15,45.62,46.5,45.42,46.28,411000,9.24519089957474,9.42352864599355,9.20465959357047,9.37894420938884,2028061.96255639,0.0,1.0
2012-02-16,46.34,46.41,45.51,45.62,566400,9.39110360119013,9.40528955829162,9.22289868127239,9.24519089957474,2794876.63161055,0.0,1.0
2012-02-17,46.6,46.78,46.39,46.45,336800,9.44379429899568,9.48027247439953,9.4012364276912,9.41339581949248,1661925.22868368,0.0,1.0
2012-02-21,46.49,47.08,46.18,46.78,412900,9.42150208069333,9.54106943340594,9.35867855638671,9.48027247439953,2037437.43148305,0.0,1.0
2012-02-22,46.32,46.54,46.0,46.42,483400,9.3870504705897,9.4316349071944,9.32220038098286,9.40731612359184,2385316.67323542,0.0,1.0
2012-02-23,46.49,46.63,45.9,46.43,386600,9.42150208069333,9.44987399489632,9.30193472798073,9.40934268889205,1907661.20370876,0.0,1.0
2012-02-24,45.81,46.99,45.72,46.65,441400,9.2836956402788,9.52283034570402,9.26545655257688,9.45392712549675,2178069.46538294,0.0,1.0
2012-02-27,45.71,46.03,44.76,45.37,685200,9.26342998727667,9.3282800768835,9.07090628375637,9.1945267670694,3381090.16239327,0.0,1.0
2012-02-28,45.49,46.0,45.16,45.83,386600,9.21884555067196,9.32220038098286,9.15196889576491,9.28774877087923,1907661.20370876,0.0,1.0
2012-02-29,45.16,46.73,45.1,45.68,833800,9.15196889576491,9.47013964789846,9.13980950396363,9.25735029137602,4114350.52160466,0.0,1.0
2012-03-01,45.6,46.0,45.22,45.37,358600,9.24113776897432,9.32220038098286,9.1641282875662,9.1945267670694,1769496.39847377,0.0,1.0
2012-03-02,45.15,46.32,45.09,45.49,413600,9.1499423304647,9.3870504705897,9.13778293866342,9.21884555067196,2040891.55161392,0.0,1.0
2012-03-05,45.2,45.46,44.68,44.96,366200,9.16007515696577,9.21276585477132,9.05469376135466,9.11143758976064,1806998.27418041,0.0,1.0
2012-03-06,43.36,44.55,43.28,44.37,386500,8.78718714172645,9.02834841245188,8.77097461932475,8.99187023704803,1907167.75797578,0.0,1.0
2012-03-07,43.79,43.96,43.39,43.59,228300,8.87432944963564,8.90878105973927,8.7932668376271,8.83379814363137,1126536.60839811,0.0,1.0
2012-03-08,44.48,44.89,43.77,44.0,377300,9.01416245535038,9.09725163265914,8.87027631903521,8.91688732094013,1861770.75054142,0.0,1.0
2012-03-09,44.73,45.15,44.4,44.49,639600,9.06482658785573,9.1499423304647,8.99794993294867,9.0161890206506,3156078.90815344,0.0,1.0
2012-03-12,44.8,45.21,44.45,44.7,468300,9.07901254495722,9.16210172226598,9.00808275944974,9.05874689195509,2310806.36755512,0.0,1.0
2012-03-13,45.93,45.98,45.02,45.19,381900,9.30801442388137,9.31814725038243,9.12359698156192,9.15804859166555,1884469.2542586,0.0,1.0
2012-03-14,44.67,46.24,44.58,45.77,491900,9.05266719605445,9.37083794818799,9.03442810835252,9.27558937907795,2427259.5605389,0.0,1.0
2012-03-15,45.79,46.01,44.52,44.8,294300,9.27964250967838,9.32422694628307,9.02226871655124,9.07901254495722,1452210.79216629,0.0,1.0
2012-03-16,45.69,45.94,45.35,45.84,390500,9.25937685667624,9.31004098918158,9.19047363646897,9.28977533617944,1926905.58729506,0.0,1.0
2012-03-19,45.85,46.27,45.36,45.72,232400,9.29180190147966,9.37691764408863,9.19250020176919,9.26545655257688,1146767.88345037,0.0,1.0
2012-03-20,45.1,45.55,44.9,45.38,248600,9.13980950396363,9.23100494247325,9.09927819795936,9.19655333236962,1226706.09219347,0.0,1.0
2012-03-21,44.68,45.37,44.67,45.13,259500,9.05469376135466,9.1945267670694,9.05266719605445,9.14588919986427,1280491.67708852,0.0,1.0
2012-03-22,44.33,44.37,43.63,44.27,293800,8.98376397584718,8.99187023704803,8.84190440483222,8.9716045840459,1449743.56350138,0.0,1.0
2012-03-23,43.91,44.29,43.22,44.11,390400,8.89864823323821,8.97565771464632,8.75881522752346,8.93917953924248,1926412.14156208,0.0,1.0
2012-03-26,44.88,45.04,44.18,44.5,291000,9.09522506735893,9.12765011216235,8.95336549634398,9.01821558595081,1435927.08297788,0.0,1.0
2012-03-27,44.93,45.38,44.9,44.97,293400,9.10535789386,9.19655333236962,9.09927819795936,9.11346415506085,1447769.78056945,0.0,1.0
2012-03-28,45.11,45.23,44.59,45.15,332600,9.14183606926385,9.16615485286641,9.03645467365274,9.1499423304647,1641200.50789843,0.0,1.0
2012-03-29,45.01,45.22,44.36,44.88,264200,9.12157041626171,9.1641282875662,8.98984367174782,9.09522506735893,1303683.62653868,0.0,1.0
2012-03-30,44.95,45.48,44.84,45.48,239400,9.10941102446043,9.21681898537175,9.08711880615808,9.21681898537175,1181309.08475912,0.0,1.0
2012-04-02,44.41,44.89,43.93,44.71,459400,8.99997649824889,9.09725163265914,8.90270136383863,9.0607734572553,2266889.69731972,0.0,1.0
2012-04-03,44.77,44.8,44.24,44.37,310200,9.07293284905658,9.07901254495722,8.96552488814526,8.99187023704803,1530668.66371044,0.0,1.0
2012-04-04,44.28,44.31,43.58,44.1,277100,8.97363114934611,8.97971084524675,8.83177157833116,8.93715297394227,1367338.12609337,0.0,1.0
2012-04-05,43.99,44.53,43.79,44.17,179400,8.91486075563992,9.02429528185145,8.87432944963564,8.95133893104376,885241.644969868,0.0,1.0
2012-04-09,43.32,43.37,42.67,43.17,228300,8.7790808805256,8.78921370702667,8.64735413601171,8.74868240102239,1126536.60839811,0.0,1.0
2012-04-10,42.43,43.17,42.06,43.13,498000,8.59871656880658,8.74868240102239,8.52373365269868,8.74057613982154,2457359.75025081,0.0,1.0
2012-04-11,43.31,43.34,42.69,43.02,463300,8.77705431522539,8.78313401112603,8.65140726661214,8.71828392151919,2286134.08090602,0.0,1.0
2012-04-12,45.19,45.82,43.5,43.51,559200,9.15804859166555,9.28572220557902,8.81555905592945,8.81758562122966,2759348.53883584,0.0,1.0
2012-04-13,44.07,44.89,44.05,44.89,570700,8.93107327804162,9.09725163265914,8.9270201474412,9.09725163265914,2816094.79812878,0.0,1.0
2012-04-16,44.34,44.68,43.8,44.32,315200,8.9857905411474,9.05469376135466,8.87635601493585,8.98173741054697,1555340.95035954,0.0,1.0
2012-04-17,44.9,45.39,44.48,44.63,283400,9.09927819795936,9.19857989766983,9.01416245535038,9.04456093485359,1398425.20727124,0.0,1.0
2012-04-18,44.54,45.02,44.52,44.76,475000,9.02632184715167,9.12359698156192,9.02226871655124,9.07090628375637,2343867.23166492,0.0,1.0
2012-04-19,44.49,44.98,43.88,44.66,399600,9.0161890206506,9.11549072036107,8.89256853733757,9.05064063075423,1971809.14899643,0.0,1.0
2012-04-20,47.18,47.97,46.14,46.35,1139200,9.56133508640808,9.72143374512495,9.35057229518585,9.39313016649034,5621333.79013196,0.0,1.0
2012-04-23,46.55,47.58,46.07,47.58,554100,9.43366147249461,9.64239769841662,9.33638633808436,9.64239769841662,2734182.80645376,0.0,1.0
2012-04-24,47.02,47.18,46.13,46.59,438500,9.52891004160466,9.56133508640808,9.34854572988564,9.44176773369547,2163759.53912646,0.0,1.0
2012-04-25,47.58,47.98,47.3,47.56,474600,9.64239769841662,9.72346031042517,9.58565387001064,9.63834456781619,2341893.448733,0.0,1.0
2012-04-26,47.66,47.98,47.02,47.25,554600,9.69103526562175,9.75610306429986,9.56089966826552,9.60766714856542,2727493.53144617,0.16,1.0
2012-04-27,48.71,48.94,47.73,47.73,545200,9.90453898003431,9.95130646033421,9.70526884658259,9.70526884658259,2681264.82752335,0.0,1.0
2012-04-30,47.6,48.45,47.53,48.45,499700,9.6788350533696,9.85167139360835,9.66460147240877,9.85167139360835,2457498.22874802,0.0,1.0
2012-05-01,47.65,48.75,47.44,47.6,649700,9.68900189691306,9.91267245486908,9.64630115403054,9.6788350533696,3195190.31262274,0.0,1.0
2012-05-02,47.75,48.45,46.95,47.2,590500,9.70933558399997,9.85167139360835,9.54666608730468,9.59750030502196,2904047.83685352,0.0,1.0
2012-05-03,47.09,47.96,47.01,47.83,358700,9.57513324922636,9.75203632688248,9.55886629955683,9.7256025336695,1764067.66990577,0.0,1.0
2012-05-04,46.32,47.03,45.92,46.74,523200,9.41856385865714,9.56293303697421,9.3372291103095,9.50396534442217,2573069.98855506,0.0,1.0
2012-05-07,46.45,46.72,46.18,46.21,272000,9.44499765187013,9.49989860700479,9.39009669673547,9.39619680286154,1337681.64542618,0.0,1.0
2012-05-08,46.4,46.56,45.81,46.19,443600,9.43483080832667,9.46736470766573,9.3148620545139,9.39213006544416,2181601.38937887,0.0,1.0
2012-05-09,46.31,46.83,45.61,45.74,344100,9.41653048994845,9.52226566280039,9.27419468034008,9.30062847355306,1692265.64040863,0.0,1.0
2012-05-10,46.57,47.08,46.28,46.57,225200,9.46939807637442,9.57309988051767,9.41043038382238,9.46939807637442,1107521.71525726,0.0,1.0
2012-05-11,46.31,46.76,46.22,46.29,285000,9.41653048994845,9.50803208183955,9.39823017157023,9.41246375253107,1401614.95936199,0.0,1.0
2012-05-14,45.25,45.99,45.24,45.69,371800,9.2009934068272,9.35146269127034,9.19896003811851,9.2904616300096,1828492.77856416,0.0,1.0
2012-05-15,46.38,47.02,45.33,45.38,493800,9.43076407090929,9.56089966826552,9.21726035649673,9.22742720004018,2428482.34011561,0.0,1.0
2012-05-16,45.36,46.89,45.2,46.56,506500,9.2233604626228,9.53446587505253,9.19082656328374,9.46736470766573,2490940.26988367,0.0,1.0
2012-05-17,43.92,45.51,43.3,45.34,542700,8.93055536857128,9.25386099325316,8.80448650863243,9.21929372520542,2668969.95945877,0.0,1.0
2012-05-18,43.61,44.29,43.25,43.91,506200,8.86752093860186,9.00579001079285,8.79431966508898,8.92852199986259,2489464.88571592,0.0,1.0
2012-05-21,44.61,44.78,43.71,43.87,445100,9.07085780947097,9.10542507751872,8.88785462568877,8.92038852502782,2188978.31021761,0.0,1.0
2012-05-22,44.87,45.41,44.58,44.82,309400,9.12372539589693,9.23352730616625,9.06475770334489,9.11355855235348,1521612.87167228,0.0,1.0
2012-05-23,45.85,45.98,43.97,44.28,491000,9.32299552934866,9.34942932256165,8.94072221211474,9.00375664208416,2414712.08788328,0.0,1.0
2012-05-24,46.16,46.44,45.6,45.94,455000,9.38602995931809,9.44296428316144,9.27216131163138,9.34129584772688,2237665.98775334,0.0,1.0
2012-05-25,45.4,46.36,45.27,46.2,231400,9.23149393745756,9.42669733349191,9.20506014424458,9.39416343415285,1138012.98805742,0.0,1.0
2012-05-29,46.67,46.87,45.78,45.98,228900,9.48973176346133,9.53039913763515,9.30876194838782,9.34942932256165,1125718.11999284,0.0,1.0
2012-05-30,45.51,46.26,45.13,46.05,401500,9.25386099325316,9.406363646405,9.1765929823229,9.36366290352248,1974555.81117136,0.0,1.0
2012-05-31,46.16,46.48,45.24,45.56,513300,9.38602995931809,9.4510977579962,9.19896003811851,9.26402783679662,2524382.31101932,0.0,1.0
2012-06-01,44.62,45.35,44.24,45.12,596600,9.07289117817966,9.22132709391411,8.9956231672494,9.17455961361421,2934047.31493109,0.0,1.0
2012-06-04,44.14,45.06,43.99,44.77,825400,8.97528948016248,9.16235940136207,8.94478894953212,9.10339170881002,4059273.64020135,0.0,1.0
2012-06-05,44.81,44.99,43.69,43.95,387000,9.11152518364479,9.14812582040123,8.88378788827139,8.93665547469736,1903245.5763968,0.0,1.0
2012-06-06,46.51,46.51,45.05,45.17,399300,9.45719786412227,9.45719786412227,9.16032603265337,9.18472645715767,1963736.32727453,0.0,1.0
2012-06-07,46.96,47.7,46.73,47.08,646700,9.54869945601337,9.69916874045651,9.50193197571348,9.57309988051767,3180436.47094525,0.0,1.0
2012-06-08,47.94,48.03,46.32,46.86,398400,9.7479695894651,9.76626990784332,9.41856385865714,9.52836576892646,1959310.17477128,0.0,1.0
2012-06-11,46.59,48.5,46.56,48.5,298400,9.4734648137918,9.8618382371518,9.46736470766573,9.8618382371518,1467515.45218813,0.0,1.0
2012-06-12,47.33,47.58,46.41,46.93,302700,9.62393409823494,9.67476831595222,9.43686417703536,9.5425993498873,1488662.6252592,0.0,1.0
2012-06-13,46.57,47.79,46.27,47.22,322500,9.46939807637442,9.71746905883473,9.40839701511369,9.60156704243934,1586037.98033067,0.0,1.0
2012-06-14,47.6,47.78,46.38,46.62,354300,9.6788350533696,9.71543569012604,9.43076407090929,9.47956491991788,1742428.70211211,0.0,1.0
2012-06-15,47.81,47.89,47.42,47.81,695000,9.72153579625212,9.73780274592164,9.64223441661316,9.72153579625212,3417973.32195291,0.0,1.0
2012-06-18,47.99,48.07,47.35,47.47,373100,9.75813643300856,9.77440338267808,9.62800083565233,9.65240126015662,1834886.10995774,0.0,1.0
2012-06-19,48.81,49.27,48.2,48.3,340000,9.92487266712122,10.018407627721,9.80083717589107,9.82117086297798,1672102.05678272,0.0,1.0
2012-06-20,47.77,48.77,47.44,48.53,334000,9.71340232141735,9.91673919228646,9.64630115403054,9.86793834327787,1642594.37342773,0.0,1.0
2012-06-21,46.26,48.11,46.12,47.52,468500,9.406363646405,9.78253685751285,9.37789648448332,9.66256810370007,2304058.27530207,0.0,1.0
2012-06-22,46.11,46.69,45.52,46.5,707100,9.37586311577463,9.49379850087871,9.25589436196186,9.45516449541358,3477480.48338547,0.0,1.0
2012-06-25,45.4,45.87,45.28,45.65,298800,9.23149393745756,9.32706226676604,9.20709351295327,9.28232815517484,1469482.63107846,0.0,1.0
2012-06-26,46.54,47.0,45.44,45.6,346600,9.46329797024835,9.55683293084814,9.23962741229233,9.27216131163138,1704560.50847321,0.0,1.0
2012-06-27,47.71,47.92,46.67,47.0,361600,9.70120210916521,9.74390285204772,9.48973176346133,9.55683293084814,1778329.71686068,0.0,1.0
2012-06-28,47.38,47.77,46.2,47.43,357400,9.6341009417784,9.71340232141735,9.39416343415285,9.64426778532185,1757674.33851219,0.0,1.0
2012-06-29,48.89,49.07,48.29,48.29,409400,9.94113961679075,9.97774025354719,9.81913749426929,9.81913749426929,2013407.59425543,0.0,1.0
2012-07-02,49.07,49.23,47.97,48.96,295100,9.97774025354719,10.0102741528863,9.75406969559117,9.95537319775159,1451286.22634288,0.0,1.0
2012-07-03,49.22,49.64,48.8,48.94,194700,10.0082407841776,10.0936422699426,9.92283929841253,9.95130646033421,957524.324869395,0.0,1.0
2012-07-05,49.6,49.84,48.91,49.13,226500,10.0855087951078,10.1343096441164,9.94520635420814,9.98994046579934,1113915.04665084,0.0,1.0
2012-07-06,48.82,49.26,48.38,48.93,199100,9.92690603582992,10.0163742590123,9.83743781264751,9.94927309162552,979163.292663057,0.0,1.0
2012-07-09,48.89,49.1,48.41,48.63,271600,9.94113961679075,9.98384035967327,9.84353791877358,9.88827203036479,1335714.46653584,0.0,1.0
2012-07-10,48.55,49.66,48.37,48.97,662700,9.87200508069526,10.09770900736,9.83540444393882,9.95740656646028,3259123.62655855,0.0,1.0
2012-07-11,47.59,49.01,47.18,48.63,494000,9.67680168466091,9.96554004129505,9.59343356760458,9.88827203036479,2429465.92956078,0.0,1.0
2012-07-12,48.35,48.54,46.98,47.3,341300,9.83133770652143,9.86997171198657,9.55276619343075,9.61783399210887,1678495.3881763,0.0,1.0
2012-07-13,49.74,50.22,48.39,48.74,440100,10.1139759570295,10.2115776550467,9.8394711813562,9.91063908616039,2164388.57408846,0.0,1.0
2012-07-16,49.22,49.6,48.31,49.55,426900,10.0082407841776,10.0855087951078,9.82320423168667,10.0753419515644,2099471.67070747,0.0,1.0
2012-07-17,49.1,49.56,48.68,49.34,702500,9.98384035967327,10.0773753202731,9.89843887390824,10.0326412086819,3454857.92614665,0.0,1.0
2012-07-18,52.09,52.9,49.04,49.97,1736300,10.5918176035719,10.7565204689759,9.97164014742112,10.1607434373294,8539031.76821129,0.0,1.0
2012-07-19,51.36,51.74,50.23,51.12,721500,10.4433816878375,10.5206496987677,10.2136110237554,10.3945808388289,3548298.92343743,0.0,1.0
2012-07-20,51.14,51.6,50.78,50.78,449400,10.3986475762462,10.492182536846,10.3254463027334,10.3254463027334,2210125.4832887,0.0,1.0
2012-07-23,50.7,51.13,50.1,50.17,296900,10.3091793530638,10.3966142075376,10.1871772305424,10.2014108115032,1460138.53134939,0.0,1.0
2012-07-24,50.1,51.05,49.78,50.9,355200,10.1871772305424,10.380347257868,10.1221094318643,10.3498467272377,1746854.85461536,0.0,1.0
2012-07-25,48.98,50.55,48.85,50.47,494900,9.95943993516897,10.2786788224335,9.93300614195599,10.2624118727639,2433892.08206402,0.0,1.0
2012-07-26,49.71,50.32,48.72,50.05,539500,10.1078758509034,10.2319113421336,9.906572348743,10.1770103869989,2653232.52833612,0.0,1.0
2012-07-27,50.84,51.19,49.5,49.93,218300,10.3783138891593,10.4497617621178,10.1047706041186,10.1925494194675,1069381.03034182,0.2,1.0
2012-07-30,50.39,51.82,50.29,50.87,169100,10.2864523382128,10.5783679334429,10.2660386602247,10.3844379925558,828366.157722406,0.0,1.0
2012-07-31,49.42,50.62,49.41,50.15,278300,10.0884396617281,10.3334037975855,10.0863982939292,10.2374595110413,1363301.60670695,0.0,1.0
2012-08-01,48.67,49.95,48.66,49.67,342200,9.93533707681717,10.1966321550651,9.93329570901836,10.1394738566984,1676327.02053582,0.0,1.0
2012-08-02,49.11,49.43,47.77,48.2,366700,10.0251572599649,10.0904810295269,9.75161397492411,9.83939279027302,1796344.58921825,0.0,1.0
2012-08-03,49.94,50.56,49.45,50.08,382100,10.1945907872663,10.3211555907926,10.0945637651245,10.2231699364496,1871784.20381863,0.0,1.0
2012-08-06,49.81,50.39,49.58,50.14,239100,10.1680530058817,10.2864523382128,10.121101546509,10.2354181432425,1171273.49681507,0.0,1.0
2012-08-07,50.12,50.58,49.91,50.0,270000,10.2313354076449,10.3252383263902,10.1884666838698,10.2068389940591,1322642.59364311,0.0,1.0
2012-08-08,51.27,51.36,49.81,49.81,391800,10.4660927045082,10.4844650146976,10.1680530058817,10.1680530058817,1919301.36366434,0.0,1.0
2012-08-09,51.72,52.0,50.54,51.14,340600,10.5579542554548,10.6151125538215,10.317072855195,10.4395549231237,1668489.13849941,0.0,1.0
2012-08-10,51.45,51.75,50.99,51.56,250800,10.5028373248869,10.5640783588512,10.4089344061415,10.5252923706738,1228588.00920626,0.0,1.0
2012-08-13,51.38,51.51,50.61,51.21,271200,10.4885477502952,10.5150855316797,10.3313624297867,10.4538444977154,1328521.00517041,0.0,1.0
2012-08-14,51.09,52.05,50.9,51.81,482600,10.4293480841296,10.6253193928156,10.3905620959522,10.5763265656441,2364101.16923025,0.0,1.0
2012-08-15,51.85,52.05,50.88,50.93,305700,10.5844920368393,10.6253193928156,10.3864793603546,10.3966861993486,1497525.33658037,0.0,1.0
2012-08-16,53.35,53.94,51.38,51.87,501300,10.8906972066611,11.011137906791,10.4885477502952,10.588574772437,2455706.41553071,0.0,1.0
2012-08-17,53.49,53.58,52.88,53.47,347200,10.9192763558445,10.9376486660338,10.794752920117,10.9151936202468,1700820.40189958,0.0,1.0
2012-08-20,53.34,53.7,52.56,53.32,250800,10.8886558388623,10.9621450796195,10.729429150555,10.8845731032647,1228588.00920626,0.0,1.0
2012-08-21,52.92,53.56,52.79,53.39,299400,10.8029183913122,10.9335659304362,10.7763806099276,10.8988626778564,1466663.67606202,0.0,1.0
2012-08-22,52.88,53.16,52.39,52.39,227500,10.794752920117,10.8519112184837,10.6947258979752,10.6947258979752,1114448.85205113,0.0,1.0
2012-08-23,53.46,54.87,52.9,53.19,406300,10.913152252448,11.2009851120805,10.7988356557146,10.8580353218801,1990332.16961925,0.0,1.0
2012-08-24,53.65,54.12,53.0,53.1,340300,10.9519382406255,11.0478825271696,10.8192493337027,10.8396630116908,1667019.53561759,0.0,1.0
2012-08-27,54.09,54.31,53.43,54.05,353500,11.0417584237732,11.086668515347,10.9070281490516,11.0335929525779,1731682.06241792,0.0,1.0
2012-08-28,54.13,54.53,53.73,54.04,282500,11.0499238949684,11.1315786069209,10.968269183016,11.0315515847791,1383876.04705252,0.0,1.0
2012-08-29,54.31,54.55,53.83,54.33,294200,11.086668515347,11.1356613425185,10.9886828610041,11.0907512509447,1441190.55944372,0.0,1.0
2012-08-30,53.49,54.22,53.25,53.83,233700,10.9192763558445,11.0682962051577,10.870283528673,10.9886828610041,1144820.6449422,0.0,1.0
2012-08-31,54.71,54.87,53.58,53.96,653700,11.1683232272995,11.2009851120805,10.9376486660338,11.0152206423886,3202264.67949815,0.0,1.0
2012-09-04,55.06,56.24,54.34,54.92,597300,11.2397711002579,11.4806525005177,11.0927926187435,11.2111919510746,2925979.33771493,0.0,1.0
2012-09-05,54.63,55.38,54.48,55.17,238500,11.151992284909,11.3050948698199,11.1213717679268,11.2622261460449,1168334.29105141,0.0,1.0
2012-09-06,55.57,55.87,55.0,55.0,323300,11.3438808579973,11.4051218919617,11.2275228934651,11.2275228934651,1583742.03898081,0.0,1.0
2012-09-07,55.54,56.0,55.01,55.89,260000,11.3377567546009,11.4316596733462,11.2295642612639,11.4092046275593,1273655.83091559,0.0,1.0
2012-09-10,55.16,55.88,55.13,55.51,347900,11.260184778246,11.4071632597605,11.2540606748496,11.3316326512045,1704249.47529052,0.0,1.0
2012-09-11,55.61,55.98,55.31,55.38,348900,11.3520463291926,11.4275769377486,11.2908052952282,11.3050948698199,1709148.15156326,0.0,1.0
2012-09-12,56.23,56.3,55.74,55.76,407400,11.4786111327189,11.4929007073106,11.3785841105771,11.3826668461748,1995720.71351927,0.0,1.0
2012-09-13,56.52,57.4,55.78,56.38,565300,11.5378107988845,11.7174511651799,11.3867495817724,11.5092316497011,2769221.69698684,0.0,1.0
2012-09-14,56.5,56.99,56.18,56.77,464900,11.5337280632868,11.6337550854286,11.4684042937249,11.5888449938548,2277394.59920253,0.0,1.0
2012-09-17,55.75,56.39,55.39,56.0,284400,11.3806254783759,11.5112730174999,11.3071362376187,11.4316596733462,1393183.53197075,0.0,1.0
2012-09-18,56.54,57.1,55.39,56.27,385000,11.5418935344821,11.6562101312155,11.3071362376187,11.4867766039142,1885990.36500961,0.0,1.0
2012-09-19,57.76,57.92,56.73,57.24,537600,11.7909404059371,11.8236022907181,11.5806795226595,11.6847892803989,2633528.36423162,0.0,1.0
2012-09-20,57.46,57.89,57.25,57.53,408300,11.7296993719728,11.8174781873217,11.6868306481977,11.7439889465645,2000129.52216474,0.0,1.0
2012-09-21,58.08,58.91,57.64,58.09,1044600,11.8562641754991,12.0256977028005,11.7664439923514,11.8583055432979,5117157.234517,0.0,1.0
2012-09-24,58.08,58.5,57.61,58.02,417000,11.8562641754991,11.9420016230492,11.7603198889549,11.8440159687062,2042748.00573769,0.0,1.0
2012-09-25,57.48,58.74,57.18,58.24,347500,11.7337821075704,11.9909944502207,11.672541073606,11.8889260602801,1702290.00478141,0.0,1.0
2012-09-26,56.36,57.69,55.68,57.52,401200,11.5051489141035,11.7766508313454,11.3663359037843,11.7419475787656,1965348.9206282,0.0,1.0
2012-09-27,57.86,57.92,56.33,56.82,492500,11.8113540839252,11.8236022907181,11.499024810707,11.5990518328488,2412598.06433049,0.0,1.0
2012-09-28,57.54,57.86,57.26,57.71,404900,11.7460303143633,11.8113540839252,11.6888720159965,11.7807335669431,1983474.02283738,0.0,1.0
2012-10-01,57.25,58.17,57.18,57.82,468800,11.6868306481977,11.8746364856884,11.672541073606,11.80318861273,2296499.43666626,0.0,1.0
2012-10-02,57.04,57.81,56.72,57.51,419600,11.6439619244227,11.8011472449312,11.5786381548607,11.7399062109668,2055484.56404684,0.0,1.0
2012-10-03,57.19,57.51,56.75,57.16,366900,11.6745824414048,11.7399062109668,11.5847622582571,11.6684583380084,1797324.32447281,0.0,1.0
2012-10-04,57.86,58.09,57.15,57.57,275600,11.8113540839252,11.8583055432979,11.6664169702096,11.7521544177597,1350075.18077053,0.0,1.0
2012-10-05,57.99,58.93,57.84,58.2,274600,11.8378918653098,12.0297804383981,11.8072713483276,11.8807605890848,1345176.50449777,0.0,1.0
2012-10-08,57.85,57.99,57.21,57.79,167500,11.8093127161264,11.8378918653098,11.6786651770025,11.7970645093336,820528.275686004,0.0,1.0
2012-10-09,57.52,57.97,56.77,57.8,270300,11.7419475787656,11.8338091297122,11.5888449938548,11.7991058771324,1324112.19652494,0.0,1.0
2012-10-10,56.77,57.58,56.62,57.45,214200,11.5888449938548,11.7541957855585,11.5582244768726,11.727658004174,1049296.45762353,0.0,1.0
2012-10-11,56.32,57.49,56.09,57.26,248800,11.4969834429082,11.7358234753692,11.4500319835356,11.6888720159965,1218790.65666076,0.0,1.0
2012-10-12,55.94,56.46,55.54,56.32,272300,11.4194114665534,11.5255625920916,11.3377567546009,11.4969834429082,1333909.54907043,0.0,1.0
2012-10-15,56.13,56.3,55.45,56.3,362400,11.4581974547308,11.4929007073106,11.3193844444116,11.4929007073106,1775280.28124542,0.0,1.0
2012-10-16,56.0,56.85,55.69,56.72,669200,11.4316596733462,11.6051759362452,11.3683772715831,11.5786381548607,3278194.16172582,0.0,1.0
2012-10-17,57.75,60.0,56.74,56.94,1887500,11.7888990381383,12.248206792871,11.5827208904583,11.6235482464346,9246251.46481989,0.0,1.0
2012-10-18,59.04,59.51,57.67,57.88,763900,12.052235484185,12.1481797707292,11.7725680957478,11.8154368195229,3742098.80475546,0.0,1.0
2012-10-19,58.92,59.49,58.43,58.52,596500,12.0277390705993,12.1440970351316,11.9277120484575,11.9460843586468,2922060.39669672,0.0,1.0
2012-10-22,59.37,59.94,58.77,59.06,420900,12.1196006215458,12.2359585860781,11.9971185536171,12.0563182197827,2061852.84320143,0.0,1.0
2012-10-23,59.5,59.75,58.15,58.75,408200,12.1461384029304,12.1971725979007,11.8705537500908,11.9930358180195,1999639.65453747,0.0,1.0
2012-10-24,59.73,60.15,59.33,59.81,303300,12.1930898623031,12.2788273098532,12.1114351503506,12.2094208046936,1485768.51352575,0.0,1.0
2012-10-25,59.24,60.57,58.89,60.46,371400,12.0930628401613,12.3645647574032,12.0216149672029,12.3421097116163,1819368.36770018,0.0,1.0
2012-10-26,59.91,60.16,59.1,59.4,300800,12.2298344826817,12.280868677652,12.0644836909779,12.1257247249423,1473521.82284387,0.0,1.0
2012-10-31,60.77,61.0,59.65,59.91,434500,12.4053921133795,12.4523435727522,12.1767589199126,12.2298344826817,2128474.84051085,0.0,1.0
2012-11-01,61.73,61.85,60.01,61.01,456200,12.6013634220654,12.6258598356512,12.2502481606698,12.454384940551,2234776.11562958,0.0,1.0
2012-11-02,59.96,62.18,59.95,62.18,244200,12.2400413216757,12.693224973012,12.2379999538769,12.693224973012,1196256.7458061,0.0,1.0
2012-11-05,60.54,61.34,59.69,60.13,223700,12.3584406540068,12.5217500779118,12.1849243911078,12.2747445742555,1095833.88221468,0.0,1.0
2012-11-06,61.65,62.21,60.7,60.96,372000,12.5850324796749,12.6993490764084,12.3911025387878,12.4441781015569,1822307.57346384,0.0,1.0
2012-11-07,59.82,61.83,59.28,61.08,343200,12.2114621724924,12.6217771000535,12.1012283113565,12.4686745151427,1681225.69680857,0.0,1.0
2012-11-08,59.58,60.4,59.29,59.84,444200,12.1624693453209,12.3298615048234,12.1032696791553,12.21554490809,2175992.00035655,0.0,1.0
2012-11-09,59.4,59.83,58.5,59.34,553100,12.1257247249423,12.2135035402912,11.9420016230492,12.1134765181494,2709457.84645926,0.0,1.0
2012-11-12,59.4,62.28,59.4,60.24,410700,12.1257247249423,12.7136386510001,12.1257247249423,12.2971996200425,2011886.34521934,0.0,1.0
2012-11-13,59.61,60.69,58.53,58.97,350700,12.1685934487173,12.389061170989,11.9481257264456,12.0379459095934,1717965.76885422,0.0,1.0
2012-11-14,58.66,60.31,58.41,59.61,336000,11.9746635078302,12.3114891946341,11.9236293128599,12.1685934487173,1645955.22764476,0.0,1.0
2012-11-15,58.36,59.06,57.06,58.52,420900,11.9134224738658,12.0563182197827,11.6480446600203,11.9460843586468,2061852.84320143,0.0,1.0
2012-11-16,59.57,59.78,57.98,58.21,419500,12.1604279775221,12.2032967012971,11.835850497511,11.8828019568837,2054994.69641956,0.0,1.0
2012-11-19,60.41,61.93,59.79,59.9,297400,12.3319028726223,12.6421907780417,12.2053380690959,12.2277931148829,1456866.32351652,0.0,1.0
2012-11-20,61.64,61.67,60.02,60.02,331400,12.5829911118761,12.5891152152726,12.2522895284686,12.2522895284686,1623421.3167901,0.0,1.0
2012-11-21,60.99,62.12,60.65,61.83,263100,12.4503022049533,12.6809767662191,12.3808956997937,12.6217771000535,1288841.72736112,0.0,1.0
2012-11-23,61.97,62.17,61.3,61.33,106400,12.6503562492369,12.6911836052131,12.5135846067165,12.5197087101129,521219.15542084,0.0,1.0
2012-11-26,61.74,62.53,61.53,61.82,206700,12.6034047898642,12.7646728459704,12.5605360660892,12.6197357322547,1012556.38557789,0.0,1.0
2012-11-27,61.84,62.49,61.72,61.83,353900,12.6238184678524,12.7565073747751,12.5993220542666,12.6217771000535,1733641.53292702,0.0,1.0
2012-11-28,61.31,61.99,60.37,61.74,486300,12.5156259745153,12.6544389848345,12.323737401427,12.6034047898642,2382226.27143942,0.0,1.0
2012-11-29,62.7,62.78,61.31,61.83,485000,12.7993760985502,12.8157070409407,12.5156259745153,12.6217771000535,2375857.99228484,0.0,1.0
2012-11-30,62.95,63.32,62.05,62.73,929600,12.8504102935205,12.9259409020765,12.6666871916274,12.8055002019466,4553809.46315048,0.0,1.0
2012-12-03,63.06,63.74,62.43,63.57,347200,12.8728653393074,13.0116783496266,12.7442591679822,12.9769750970468,1700820.40189958,0.0,1.0
2012-12-04,63.41,63.55,62.74,63.1,322000,12.9443132122658,12.9728923614492,12.8075415697454,12.8810308105026,1577373.75982623,0.0,1.0
2012-12-05,63.35,63.73,62.29,63.51,410400,12.9320650054729,13.0096369818278,12.7156800187989,12.9647268902539,2010416.74233753,0.0,1.0
2012-12-06,63.11,63.7,62.5,63.54,376900,12.8830721783015,13.0035128784314,12.7585487425739,12.9708509936504,1846311.08720032,0.0,1.0
2012-12-07,62.22,63.53,61.91,63.53,528700,12.7013904442072,12.9688096258516,12.638108042444,12.9688096258516,2589930.14540412,0.0,1.0
2012-12-10,62.79,62.98,61.84,62.13,474100,12.8177484087395,12.8565343969169,12.6238184678524,12.6830181340179,2322462.42091184,0.0,1.0
2012-12-11,62.06,63.26,61.93,63.14,647500,12.6687285594262,12.9136926952836,12.6421907780417,12.8891962816979,3171892.88660709,0.0,1.0
2012-12-12,61.73,62.79,61.45,62.51,453800,12.6013634220654,12.8177484087395,12.5442051236987,12.7605901103727,2223019.29257498,0.0,1.0
2012-12-13,61.96,62.37,61.68,61.83,375200,12.6483148814381,12.7320109611894,12.5911565830714,12.6217771000535,1837983.33753664,0.0,1.0
2012-12-14,61.04,62.1,60.49,61.77,410200,12.4605090439474,12.6768940306215,12.3482338150128,12.6095288932607,2009437.00708297,0.0,1.0
2012-12-17,61.0,61.58,60.79,61.14,479900,12.4523435727522,12.5707429050832,12.4094748489771,12.4809227219355,2350874.7432938,0.0,1.0
2012-12-18,62.95,62.97,61.01,61.34,643200,12.8504102935205,12.8544930291181,12.454384940551,12.5217500779118,3150828.57863424,0.0,1.0
2012-12-19,63.58,63.96,62.28,62.85,417700,12.9790164648456,13.0565884412005,12.7136386510001,12.8299966155323,2046177.07912862,0.0,1.0
2012-12-20,63.36,63.72,62.73,63.35,438900,12.9341063732717,13.007595614029,12.8055002019466,12.9320650054729,2150029.01611097,0.0,1.0
2012-12-21,62.29,62.92,62.12,62.7,841400,12.7156800187989,12.844286190124,12.6809767662191,12.7993760985502,4121746.21589374,0.0,1.0
2012-12-24,62.16,62.79,61.95,62.38,103500,12.6891422374143,12.8177484087395,12.6462735136393,12.7340523289882,507012.994229859,0.0,1.0
2012-12-26,61.81,62.58,61.55,62.42,214500,12.6176943644559,12.7748796849644,12.5646188016868,12.7422178001834,1050766.06050536,0.0,1.0
2012-12-27,61.86,62.09,60.99,61.95,207500,12.62790120345,12.6748526628226,12.4503022049533,12.6462735136393,1016475.32659609,0.0,1.0
2012-12-28,61.84,62.49,61.27,61.46,354400,12.6238184678524,12.7565073747751,12.5074605033201,12.5462464914975,1736090.87106339,0.0,1.0
2012-12-31,63.07,63.25,61.54,61.71,401400,12.8749067071062,12.9116513274848,12.562577433888,12.5972806864678,1966328.65588276,0.0,1.0
2013-01-02,64.61,65.73,64.17,64.41,500900,13.1892773481232,13.4179105415902,13.0994571649755,13.148449992147,2453746.94502161,0.0,1.0
2013-01-03,63.6,64.03,62.01,63.34,640800,12.9830992004432,13.0708780157921,12.6585217204322,12.9300236376741,3139071.75557965,0.0,1.0
2013-01-04,64.29,64.37,63.15,63.94,314700,13.1239535785613,13.1402845209517,12.8912376494967,13.0525057056028,1541613.42303513,0.0,1.0
2013-01-07,63.58,64.81,63.22,63.9,481400,12.9790164648456,13.2301047040995,12.9055272240884,13.0443402344076,2358222.75770294,0.0,1.0
2013-01-08,64.79,64.93,63.47,63.66,466700,13.2260219685018,13.2546011176852,12.9565614190587,12.9953474072361,2286212.21649348,0.0,1.0
2013-01-09,64.37,65.02,64.04,64.79,384000,13.1402845209517,13.2729734278745,13.072919383591,13.2260219685018,1881091.68873687,0.0,1.0
2013-01-10,64.9,65.12,64.14,64.93,364200,13.2484770142888,13.2933871058626,13.0933330615791,13.2546011176852,1784097.89853637,0.0,1.0
2013-01-11,64.58,64.9,64.17,64.9,254500,13.1831532447268,13.2484770142888,13.0994571649755,13.2484770142888,1246713.11141545,0.0,1.0
2013-01-14,66.05,66.12,64.62,64.8,643700,13.4832343111521,13.4975238857438,13.191318715922,13.2280633363007,3153277.91677063,0.0,1.0
2013-01-15,65.84,65.94,65.15,65.75,296300,13.4403655873771,13.4607792653652,13.2995112092591,13.4219932771878,1451477.77961649,0.0,1.0
2013-01-16,64.9,65.88,64.63,65.75,293400,13.2484770142888,13.4485310585723,13.1933600837209,13.4219932771878,1437271.61842551,0.0,1.0
2013-01-17,67.04,67.23,65.23,65.28,515900,13.6853297232345,13.7241157114119,13.3158421516496,13.3260489906436,2527227.08911289,0.0,1.0
2013-01-18,67.55,67.81,66.49,67.2,2097700,13.7894394809739,13.842515043743,13.5730544942999,13.7179916080155,10275953.2173524,0.0,1.0
2013-01-22,68.05,68.71,66.91,67.58,612300,13.8915078709145,14.0262381456361,13.6587919418499,13.7955635843703,2999459.4818062,0.0,1.0
2013-01-23,67.47,68.78,66.95,68.04,627500,13.7731085385834,14.0405277202278,13.6669574130452,13.8894665031157,3073919.36115204,0.0,1.0
2013-01-24,69.27,70.95,67.02,69.0,914000,14.1405547423695,14.4835045325699,13.6812469876369,14.0854378118016,4477390.11329557,0.0,1.0
2013-01-25,69.99,70.22,69.03,69.52,526500,14.287533223884,14.3344846832567,14.0915619151981,14.1915889373398,2579153.05760406,0.0,1.0
2013-01-28,70.22,70.61,69.41,70.09,345700,14.3344846832567,14.4140980274103,14.1691338915529,14.3079469018721,1693472.38749045,0.0,1.0
2013-01-29,70.41,70.45,69.75,70.19,339600,14.4140980274103,14.4222866926723,14.2789850505876,14.3690603684694,1658878.40880017,0.2,1.0
2013-01-30,69.35,70.51,69.13,70.51,454700,14.1970983979677,14.4345696905653,14.1520607390268,14.4345696905653,2221119.00023979,0.0,1.0
2013-01-31,69.28,69.6,68.95,69.38,331300,14.1827682337592,14.2482775558551,14.1152117453478,14.2032398969142,1618334.56076412,0.0,1.0
2013-02-01,69.95,70.46,69.69,69.8,401400,14.3199283768975,14.4243338589878,14.2667020526946,14.289220882165,1960759.10863482,0.0,1.0
2013-02-04,69.13,69.98,68.8,69.69,340900,14.1520607390268,14.326069875844,14.0845042506154,14.2667020526946,1665228.65005882,0.0,1.0
2013-02-05,69.9,70.13,68.93,69.53,258500,14.30969254532,14.3567773705764,14.1111174127169,14.2339473916466,1262721.05027928,0.0,1.0
2013-02-06,69.99,70.05,69.45,69.62,260400,14.3281170421595,14.3404000400525,14.2175700611227,14.2523718884861,1272002.17211885,0.0,1.0
2013-02-07,69.57,69.99,68.87,69.99,259100,14.2421360569086,14.3281170421595,14.0988344148239,14.3281170421595,1265651.9308602,0.0,1.0
2013-02-08,69.95,70.27,69.36,69.53,284400,14.3199283768975,14.3854376989934,14.1991455642832,14.2339473916466,1389237.39535561,0.0,1.0
2013-02-11,69.91,70.24,69.45,69.96,174700,14.3117397116355,14.3792962000469,14.2175700611227,14.321975543213,853374.729144253,0.0,1.0
2013-02-12,70.53,71.15,69.99,69.99,229600,14.4386640231963,14.5655883347571,14.3281170421595,14.3281170421595,1121550.30229834,0.0,1.0
2013-02-13,71.05,71.05,70.43,70.68,248700,14.5451166716021,14.5451166716021,14.4181923600413,14.4693715179287,1214850.00079093,0.0,1.0
2013-02-14,71.41,71.7,70.59,70.69,160000,14.61881465896,14.6781824821094,14.4509470210893,14.4714186842442,781568.154911736,0.0,1.0
2013-02-15,71.97,72.1,71.31,71.76,377200,14.7334559726278,14.7600691347292,14.598342995805,14.6904654800023,1842546.92520442,0.0,1.0
2013-02-19,72.4,72.54,71.95,72.08,332900,14.8214841241941,14.8501444526111,14.7293616399968,14.7559748020982,1626150.24231323,0.0,1.0
2013-02-20,70.37,72.72,70.29,72.41,417200,14.4059093621483,14.88699344629,14.3895320316244,14.8235312905096,2037938.96393236,0.0,1.0
2013-02-21,69.46,70.32,68.44,70.27,388500,14.2196172274382,14.3956735305709,14.0108062632575,14.3854376989934,1897745.17614506,0.0,1.0
2013-02-22,70.63,70.81,69.54,69.54,203100,14.4591356863512,14.4959846800302,14.2359945579621,14.2359945579621,992103.07664109,0.0,1.0
2013-02-25,68.41,70.89,68.39,70.79,354300,14.004664764311,14.5123620105542,14.00057043168,14.4918903473992,1730684.98303268,0.0,1.0
2013-02-26,70.11,70.45,68.51,68.9,255100,14.3526830379454,14.4222866926723,14.025136427466,14.1049759137704,1246112.7269874,0.0,1.0
2013-02-27,71.35,71.84,70.05,70.15,198100,14.606531661067,14.7068428105263,14.3404000400525,14.3608717032074,967679.071800094,0.0,1.0
2013-02-28,71.53,71.9,71.01,71.47,335100,14.6433806547459,14.7191258084193,14.5369280063401,14.6310976568529,1636896.80444327,0.0,1.0
2013-03-01,71.67,71.91,70.0,71.08,318600,14.6720409831629,14.7211729747348,14.330164208475,14.5512581705486,1556297.58846799,0.0,1.0
2013-03-04,72.42,72.47,71.18,71.5,500100,14.8255784568251,14.8358142884026,14.5717298337036,14.6372391557994,2442888.964196,0.0,1.0
2013-03-05,73.17,73.72,72.48,72.77,472600,14.9791159304873,15.0917100778396,14.8378614547181,14.8972292778675,2308556.93757055,0.0,1.0
2013-03-06,73.28,73.69,72.96,73.57,219100,15.0016347599578,15.0855685788932,14.9361254378619,15.0610025831072,1070259.89213226,0.0,1.0
2013-03-07,73.14,73.5,72.87,73.34,206400,14.9729744315409,15.0466724188987,14.9177009410224,15.0139177578508,1008222.91983614,0.0,1.0
2013-03-08,73.09,74.07,72.78,73.15,406400,14.9627385999634,15.163360898882,14.899276444183,14.9750215978563,1985183.11347581,0.0,1.0
2013-03-11,72.97,73.36,72.23,73.07,302700,14.9381726041774,15.0180120904818,14.7866822968307,14.9586442673324,1478629.25307364,0.0,1.0
2013-03-12,72.8,73.02,72.17,72.93,229500,14.903370776814,14.9484084357549,14.7743992989377,14.9299839389154,1121061.82220152,0.0,1.0
2013-03-13,72.88,72.99,72.37,72.87,217400,14.9197481073379,14.9422669368084,14.8153426252476,14.9177009410224,1061955.73048633,0.0,1.0
2013-03-14,73.95,73.97,73.08,73.23,186900,15.1387949030961,15.1428892357271,14.9606914336479,14.9913989283803,912969.300956271,0.0,1.0
2013-03-15,73.64,74.27,73.6,74.03,393000,15.0753327473157,15.2043042251919,15.0671440820537,15.15517223362,1919726.78050195,0.0,1.0
2013-03-18,73.12,73.76,72.65,72.87,188800,14.9688800989099,15.0998987431016,14.8726632820815,14.9177009410224,922250.422795847,0.0,1.0
2013-03-19,73.44,74.08,72.7,73.46,164100,15.0343894210057,15.1654080651975,14.882899113659,15.0384837536367,801595.838881353,0.0,1.0
2013-03-20,74.67,74.86,73.66,74.0,330800,15.2861908778118,15.3250870378062,15.0794270799467,15.1490307346735,1615892.16028002,0.0,1.0
2013-03-21,73.14,74.41,72.63,74.27,394800,14.9729744315409,15.2329645536089,14.8685689494505,15.2043042251919,1928519.42224471,0.0,1.0
2013-03-22,73.59,74.17,73.33,73.39,193600,15.0650969157382,15.183832562037,15.0118705915353,15.0241535894283,945697.467443201,0.0,1.0
2013-03-25,73.09,74.08,72.48,73.75,169900,14.9627385999634,15.1654080651975,14.8378614547181,15.0978515767861,829927.684496899,0.0,1.0
2013-03-26,73.26,73.65,72.79,73.4,183800,14.9975404273268,15.0773799136312,14.9013236104985,15.0262007557438,897826.417954859,0.0,1.0
2013-03-27,73.56,73.74,72.2,72.77,172900,15.0589554167917,15.0958044104706,14.7805407978842,14.8972292778675,844582.087401496,0.0,1.0
2013-03-28,73.57,73.87,73.32,73.75,270000,15.0610025831072,15.1224175725721,15.0098234252198,15.0978515767861,1318896.26141356,0.0,1.0
2013-04-01,71.35,74.1,70.97,73.66,413600,14.606531661067,15.1695023978285,14.5287393410781,15.0794270799467,2020353.68044684,0.0,1.0
2013-04-02,70.73,71.92,70.27,71.62,437600,14.4796073495062,14.7232201410503,14.3854376989934,14.6618051515854,2137588.9036836,0.0,1.0
2013-04-03,67.5,71.0,67.19,70.85,884900,13.8183726296009,14.5348808400246,13.7549104738205,14.5041733452922,4322560.37675872,0.0,1.0
2013-04-04,69.03,69.17,67.07,67.39,629900,14.1315890758718,14.1602494042888,13.7303444780345,13.7958538001304,3076936.12986815,0.0,1.0
2013-04-05,68.99,69.02,66.69,67.45,337300,14.1234004106098,14.1295419095563,13.6525521580457,13.8081367980234,1647643.36657331,0.0,1.0
2013-04-08,68.99,69.37,68.64,69.06,267200,14.1234004106098,14.2011927305987,14.0517495895675,14.1377305748183,1305218.8187026,0.0,1.0
2013-04-09,68.32,69.09,68.1,68.9,467100,13.9862402674716,14.1438720737648,13.9412026085307,14.1049759137704,2281690.53224545,0.0,1.0
2013-04-10,68.93,69.0,68.11,68.32,534500,14.1111174127169,14.1254475769253,13.9432497748461,13.9862402674716,2610926.11750201,0.0,1.0
2013-04-11,69.54,69.71,68.63,68.63,397100,14.2359945579621,14.2707963853256,14.049702423252,14.049702423252,1939754.46447157,0.0,1.0
2013-04-12,69.84,70.08,68.96,69.2,486300,14.297409547427,14.3465415389989,14.1172589116633,14.1663909032353,2375478.71083487,0.0,1.0
2013-04-15,67.02,69.75,67.0,69.5,455500,13.720108646457,14.2789850505876,13.716014313826,14.2278058927002,2225026.84101436,0.0,1.0
2013-04-16,68.98,69.83,67.86,68.81,631500,14.1213532442943,14.2953623811115,13.8920706169587,14.0865514169309,3084751.81141727,0.0,1.0
2013-04-17,69.5,70.16,68.08,68.55,958700,14.2278058927002,14.3629188695229,13.9371082758997,14.033325092728,4683058.68821175,0.0,1.0
2013-04-18,68.69,70.05,68.31,69.63,493700,14.0619854211449,14.3404000400525,13.9841931011561,14.2544190548016,2411626.23799954,0.0,1.0
2013-04-19,69.05,69.88,68.52,68.79,432000,14.1356834085028,14.305598212689,14.0271835937815,14.0824570842999,2110234.01826169,0.0,1.0
2013-04-22,69.89,70.43,68.41,69.25,354900,14.3076453790045,14.4181923600413,14.004664764311,14.1766267348127,1733615.8636136,0.0,1.0
2013-04-23,73.36,75.2,72.42,73.49,772100,15.0180120904818,15.3946906925331,14.8255784568251,15.0446252525832,3771554.82754594,0.0,1.0
2013-04-24,74.66,75.18,73.95,74.6,744700,15.2841437114963,15.3905963599021,15.1387949030961,15.2718607136033,3637711.28101732,0.0,1.0
2013-04-25,75.15,75.68,74.72,74.84,515000,15.4335868525275,15.5424331736432,15.3452775731318,15.3699220231958,2507663.9908669,0.24,1.0
2013-04-26,75.83,76.09,74.96,75.15,480900,15.5732387362231,15.6266350446949,15.3945664732597,15.4335868525275,2341622.54991822,0.0,1.0
2013-04-29,75.13,76.38,75.04,76.31,441400,15.4294794441836,15.6861924656827,15.4109961066356,15.6718165364787,2149287.15644397,0.0,1.0
2013-04-30,75.43,75.59,74.45,75.14,380500,15.4910905693434,15.5239498360952,15.289827560488,15.4315331483556,1852749.80296087,0.0,1.0
2013-05-01,73.38,75.44,73.31,75.34,509300,15.0700812140848,15.4931442735153,15.0557052848808,15.4726072317954,2479909.26320098,0.0,1.0
2013-05-02,75.51,75.53,73.44,73.66,556100,15.5075202027193,15.5116276110633,15.0824034391167,15.1275849309006,2707790.18508947,0.0,1.0
2013-05-03,76.52,77.6,76.08,76.08,415100,15.7149443240906,15.9367443746658,15.6245813405229,15.6245813405229,2021225.86914339,0.0,1.0
2013-05-06,77.23,77.56,76.29,76.74,284000,15.8607573203021,15.9285295579779,15.6677091281348,15.7601258158744,1382867.13282757,0.0,1.0
2013-05-07,77.41,77.68,76.68,77.47,346900,15.897723995398,15.9531740080418,15.7478035908425,15.9100462204299,1689142.98724606,0.0,1.0
2013-05-08,77.29,77.67,76.66,77.31,331400,15.8730795453341,15.9511203038698,15.7436961824985,15.877186953678,1613669.60499667,0.0,1.0
2013-05-09,77.58,78.13,77.3,77.3,346600,15.9326369663218,16.0455906957815,15.875133249506,15.875133249506,1687682.21210576,0.0,1.0
2013-05-10,77.95,78.03,77.4,77.62,306200,16.0086240206856,16.0250536540615,15.895670291226,15.9408517830098,1490964.49321057,0.0,1.0
2013-05-13,78.03,78.31,77.58,77.96,180200,16.0250536540615,16.0825573708773,15.9326369663218,16.0106777248576,877438.934280028,0.0,1.0
2013-05-14,79.71,79.85,78.05,78.05,437100,16.3700759549564,16.3988278133643,16.0291610624055,16.0291610624055,2128349.37943285,0.0,1.0
2013-05-15,79.9,80.11,79.1,79.34,281600,16.4090963342242,16.4522241218361,16.2448000004648,16.2940889005926,1371180.93170508,0.0,1.0
2013-05-16,39.62,40.36,39.51,39.73,372300,16.2735518588727,16.5775000763277,16.2283703670888,16.3187333506565,906410.974562857,0.0,2.0
2013-05-17,39.71,40.0,39.1,39.96,1042700,16.3105185339686,16.4296333759442,16.0599666249854,16.4132037425682,2538583.7313368,0.0,1.0
2013-05-20,39.86,40.29,39.72,39.74,540400,16.3721296591284,16.5487482179198,16.3146259423125,16.3228407590005,1315671.47637327,0.0,1.0
2013-05-21,39.64,40.21,39.58,39.91,497200,16.2817666755607,16.5158889511679,16.2571222254967,16.3926667008483,1210495.66627089,0.0,1.0
2013-05-22,38.8,40.23,38.59,39.79,614800,15.9367443746658,16.5241037678558,15.8504887994421,16.3433778007205,1496807.59377181,0.0,1.0
2013-05-23,38.93,39.13,38.0,38.32,641200,15.9901406831377,16.0722888500174,15.608151707147,15.7395887741545,1561081.69994548,0.0,1.0
2013-05-24,38.89,38.93,38.24,38.8,280700,15.9737110497617,15.9901406831377,15.7067295074026,15.9367443746658,683399.303142074,0.0,1.0
2013-05-28,39.04,39.82,38.85,39.38,468000,16.0353221749215,16.3557000257524,15.9572814163858,16.174974058617,1139404.60944243,0.0,1.0
2013-05-29,38.71,38.96,38.09,38.85,492200,15.89977769957,16.0024629081696,15.6451183822428,15.9572814163858,1198322.54010163,0.0,1.0
2013-05-30,39.1,39.23,38.76,38.83,427500,16.0599666249854,16.1133629334572,15.9203147412899,15.9490665996978,1040802.28747145,0.0,1.0
2013-05-31,39.2,39.72,38.74,38.79,639500,16.1010407084253,16.3146259423125,15.9120999246019,15.9326369663218,1556942.83704794,0.0,1.0
2013-06-03,39.04,39.47,38.4,39.25,849300,16.0353221749215,16.2119407337129,15.7724480409064,16.1215777501452,2067727.21110995,0.0,1.0
2013-06-04,38.24,39.36,38.15,39.06,795900,15.7067295074026,16.1667592419291,15.6697628323067,16.0435369916095,1937718.22362229,0.0,1.0
2013-06-05,38.16,39.06,38.03,38.14,790200,15.6738702406507,16.0435369916095,15.6204739321789,15.6656554239628,1923840.85978934,0.0,1.0
2013-06-06,38.57,38.68,38.0,38.14,733000,15.8422739827542,15.887455474538,15.608151707147,15.6656554239628,1784580.29641303,0.0,1.0
2013-06-07,38.78,39.05,38.32,38.82,590600,15.9285295579779,16.0394295832655,15.7395887741545,15.9449591913538,1437889.6631126,0.0,1.0
2013-06-10,38.84,38.94,38.38,38.93,369300,15.9531740080418,15.9942480914816,15.7642332242184,15.9901406831377,899107.098861302,0.0,1.0
2013-06-11,38.33,38.76,38.03,38.44,413300,15.7436961824985,15.9203147412899,15.6204739321789,15.7888776742823,1006230.60915076,0.0,1.0
2013-06-12,38.23,38.7,38.0,38.65,355500,15.7026220990586,15.895670291226,15.608151707147,15.875133249506,865509.270634157,0.0,1.0
2013-06-13,38.66,38.87,37.88,38.14,446400,15.87924065785,15.9654962330737,15.5588628070191,15.6656554239628,1086816.70439124,0.0,1.0
2013-06-14,38.57,38.86,38.34,38.56,281300,15.8422739827542,15.9613888247298,15.7478035908425,15.8381665744102,684860.078282383,0.0,1.0
2013-06-17,39.06,39.26,38.68,38.79,515800,16.0435369916095,16.1256851584892,15.887455474538,15.9326369663218,1255779.69562052,0.0,1.0
2013-06-18,39.27,39.41,38.73,39.08,390900,16.1297925668332,16.187296283649,15.9079925162579,16.0517518082974,951695.003912492,0.0,1.0
2013-06-19,38.78,39.42,38.77,39.27,632000,15.9285295579779,16.191403691993,15.9244221496339,16.1297925668332,1538683.14779405,0.0,1.0
2013-06-20,36.82,38.41,36.51,38.37,1160000,15.1234775225566,15.7765554492504,14.996147863893,15.7601258158744,2824165.27126757,0.0,1.0
2013-06-21,36.59,37.07,35.24,36.94,1520600,15.0290071306449,15.2261627311563,14.4745070042068,15.1727664226844,3702091.13059437,0.0,1.0
2013-06-24,35.69,36.03,35.11,36.03,1229200,14.6593403796862,14.7989922633817,14.421110695735,14.7989922633817,2992641.33745007,0.0,1.0
2013-06-25,36.08,36.24,35.58,36.05,1050500,14.8195293051016,14.8852478386054,14.6141588879023,14.8072070800697,2557573.80816085,0.0,1.0
2013-06-26,36.23,36.65,36.17,36.46,529000,14.8811404302614,15.0536515807088,14.8564959801975,14.9756108221731,1287916.74870737,0.0,1.0
2013-06-27,37.21,37.29,36.5,36.5,793400,15.2836664479721,15.3165257147239,14.992040455549,14.992040455549,1931631.66053766,0.0,1.0
2013-06-28,36.28,37.24,36.11,37.14,6302000,14.9016774719814,15.295988673004,14.8318515301336,15.2549145895642,15343008.2237312,0.0,1.0
2013-07-01,37.37,37.56,36.32,36.32,844600,15.3493849814758,15.4274257400116,14.9181071053573,14.9181071053573,2056284.47251085,0.0,1.0
2013-07-02,36.96,37.61,36.92,37.41,639200,15.1809812393724,15.4479627817315,15.1645516059965,15.3658146148518,1556212.44947778,0.0,1.0
2013-07-03,37.51,37.61,36.84,36.92,462900,15.4068886982916,15.4479627817315,15.1316923392446,15.1645516059965,1126988.02074979,0.0,1.0
2013-07-05,37.81,37.81,37.05,37.79,316400,15.5301109486112,15.5301109486112,15.2179479144683,15.5218961319232,770315.423990568,0.0,1.0
2013-07-08,37.33,38.39,37.21,38.0,788500,15.3329553480999,15.7683406325624,15.2836664479721,15.608151707147,1919701.99689179,0.0,1.0
2013-07-09,37.9,38.19,37.57,37.63,578200,15.5670776237071,15.6861924656827,15.4315331483556,15.4561775984195,1407700.31021285,0.0,1.0
2013-07-10,37.9,38.04,37.51,37.9,439500,15.5670776237071,15.6245813405229,15.4068886982916,15.5670776237071,1070017.79027767,0.0,1.0
2013-07-11,38.47,38.84,38.22,38.52,586000,15.8011998993143,15.9531740080418,15.6985146907146,15.8217369410342,1426690.38703689,0.0,1.0
2013-07-12,38.66,38.75,38.33,38.42,349700,15.87924065785,15.9162073329459,15.7436961824985,15.7806628575944,851388.444277819,0.0,1.0
2013-07-15,38.46,38.84,38.41,38.73,441800,15.7970924909703,15.9531740080418,15.7765554492504,15.9079925162579,1075617.42831553,0.0,1.0
2013-07-16,38.51,38.63,38.01,38.42,790400,15.8176295326902,15.8669184328181,15.6122591154909,15.7806628575944,1924327.78483611,0.0,1.0
2013-07-17,38.92,38.95,38.31,38.83,1084000,15.9860332747937,15.9983554998256,15.7354813658105,15.9490665996978,2639133.75349486,0.0,1.0
2013-07-18,39.25,39.34,38.72,38.92,856800,16.1215777501452,16.1585444252411,15.9038851079139,15.9860332747937,2085986.90036384,0.0,1.0
2013-07-19,40.33,40.36,39.21,39.21,1481600,16.5651778512957,16.5775000763277,16.1051481167693,16.1051481167693,3607140.74647416,0.0,1.0
2013-07-22,40.1,40.76,39.56,40.47,800500,16.470707459384,16.7417964100871,16.2489074088088,16.6226815681115,1948917.49969801,0.0,1.0
2013-07-23,40.2,40.59,40.05,40.14,1278100,16.5117815428239,16.6719704682393,16.4501704176641,16.48713709276,3111694.51138541,0.0,1.0
2013-07-24,41.21,43.54,40.78,42.0,1870000,16.9266297855665,17.8836559297152,16.7500112267751,17.2511150447414,4552749.18730202,0.0,1.0
2013-07-25,41.15,41.43,40.74,41.28,715300,16.9019853355026,17.0169927691342,16.7335815933991,16.9553816439744,1741487.42977387,0.0,1.0
2013-07-26,40.94,41.19,40.63,41.0,525100,16.8157297602788,16.9184149688785,16.6884001016153,16.8403742103428,1278421.71029535,0.0,1.0
2013-07-29,40.52,41.11,40.37,40.84,569000,16.6925075099593,16.9355622836729,16.6307139234219,16.8243338279056,1381211.30011438,0.12,1.0
2013-07-30,41.17,41.37,40.65,40.68,613900,16.9602797182878,17.0426711670043,16.746061951625,16.7584206689325,1490203.19356806,0.0,1.0
2013-07-31,41.32,41.67,41.13,41.2,553900,17.0220733048252,17.166258340079,16.9438014285445,16.9726384355953,1344557.01077919,0.0,1.0
2013-08-01,42.07,42.16,41.66,41.71,645400,17.331041237512,17.3681173894344,17.1621387676432,17.1827366298223,1566667.43953221,0.0,1.0
2013-08-02,42.15,42.31,41.41,41.98,503000,17.3639978169986,17.4299109759718,17.0591494567476,17.2939650855896,1221000.49904664,0.0,1.0
2013-08-05,42.15,42.41,41.81,42.04,527200,17.3639978169986,17.47110670033,17.2239323541806,17.3186825202045,1279744.45943814,0.0,1.0
2013-08-06,41.67,42.15,41.52,42.03,454200,17.166258340079,17.3639978169986,17.1044647535417,17.3145629477687,1102541.6037117,0.0,1.0
2013-08-07,41.29,41.6,41.15,41.52,610200,17.0097145875177,17.1374213330283,16.9520405734162,17.1044647535417,1481221.67896274,0.0,1.0
2013-08-08,41.75,41.84,41.43,41.55,487700,17.1992149195656,17.2362910714881,17.0673886016193,17.1168234708491,1183860.72243548,0.0,1.0
2013-08-09,41.86,41.93,41.61,41.61,522300,17.2445302163597,17.2733672234105,17.1415409054641,17.1415409054641,1267850.02117705,0.0,1.0
2013-08-12,41.82,41.94,41.65,41.7,344800,17.2280519266164,17.2774867958463,17.1580191952074,17.1786170573865,836980.063760001,0.0,1.0
2013-08-13,42.71,42.87,41.37,41.95,849800,17.5946938734047,17.6606070323779,17.0426711670043,17.2816063682821,2062835.43556627,0.0,1.0
2013-08-14,42.3,42.78,42.08,42.66,668300,17.425791403536,17.6235308804555,17.3351608099478,17.5740960112256,1622255.73262995,0.0,1.0
2013-08-15,42.05,42.25,41.5,41.76,663200,17.3228020926404,17.4051935413568,17.09622560867,17.2033344920015,1609875.8070929,0.0,1.0
2013-08-16,42.19,42.49,41.76,41.85,629300,17.3804761067419,17.5040632798166,17.2033344920015,17.2404106439239,1527585.71381719,0.0,1.0
2013-08-19,41.52,42.23,41.34,42.05,590800,17.1044647535417,17.3969543964852,17.0303124496968,17.3228020926404,1434129.41319434,0.0,1.0
2013-08-20,41.81,41.97,41.31,41.6,421900,17.2239323541806,17.2898455131538,17.0179537323894,17.1374213330283,1024135.40864369,0.0,1.0
2013-08-21,42.13,42.35,41.51,41.63,592000,17.3557586721269,17.4463892657151,17.1003451811059,17.1497800503357,1437042.33685012,0.0,1.0
2013-08-22,42.98,43.05,42.03,42.03,459500,17.705922329172,17.7347593362228,17.3145629477687,17.3145629477687,1115407.01652471,0.0,1.0
2013-08-23,42.9,43.02,42.63,43.0,642100,17.6729657496854,17.7224006189153,17.5617372939182,17.7141614740436,1558656.89947882,0.0,1.0
2013-08-26,43.39,43.73,42.75,42.93,565500,17.8748247990408,18.0148902618588,17.611172163148,17.6853244669929,1372715.27278504,0.0,1.0
2013-08-27,42.16,43.04,42.11,43.04,501200,17.3681173894344,17.7306397637869,17.3475195272553,17.7306397637869,1216631.11356297,0.0,1.0
2013-08-28,42.29,42.51,42.07,42.07,461200,17.4216718311001,17.5123024246883,17.331041237512,17.331041237512,1119533.6583704,0.0,1.0
2013-08-29,42.59,42.91,42.18,42.22,267900,17.5452590041749,17.6770853221212,17.3763565343061,17.3928348240494,650310.206152273,0.0,1.0
2013-08-30,42.05,42.79,41.97,42.6,348100,17.3228020926404,17.6276504528913,17.2898455131538,17.5493785766107,844990.603813386,0.0,1.0
2013-09-03,42.58,43.04,42.24,42.57,360100,17.541139431739,17.7306397637869,17.401073968921,17.5370198593032,874119.840371162,0.0,1.0
2013-09-04,42.74,42.95,42.24,42.57,532700,17.6070525907122,17.6935636118645,17.401073968921,17.5370198593032,1293095.35952713,0.0,1.0
2013-09-05,42.95,43.14,42.74,42.76,365300,17.6935636118645,17.7718354881452,17.6070525907122,17.6152917355839,886742.509546197,0.0,1.0
2013-09-06,43.06,43.44,42.62,43.05,486900,17.7388789086586,17.8954226612199,17.5576177214823,17.7347593362228,1181918.77333162,0.0,1.0
2013-09-09,44.23,44.36,43.16,43.33,405500,18.22086888365,18.2744233253157,17.7800746330168,17.8501073644258,984325.452014735,0.0,1.0
2013-09-10,44.55,44.88,44.2,44.54,452700,18.3526952015964,18.4886410919786,18.2085101663425,18.3485756291606,1098900.44914197,0.0,1.0
2013-09-11,44.56,44.74,44.28,44.59,379800,18.3568147740322,18.430967077877,18.2414667458291,18.3691734913397,921940.337053505,0.0,1.0
2013-09-12,44.26,44.92,44.16,44.71,402300,18.2332276009575,18.5051193817219,18.1920318765992,18.4186083605696,976557.655599327,0.0,1.0
2013-09-13,44.19,44.5,43.96,44.5,331700,18.2043905939067,18.3320973394173,18.1096404278828,18.3320973394173,805180.647184433,0.0,1.0
2013-09-16,44.49,44.82,44.35,44.71,505900,18.3279777669814,18.4639236573636,18.2703037528799,18.4186083605696,1228040.0645481,0.0,1.0
2013-09-17,44.8,44.93,44.39,44.44,288900,18.455684512492,18.5092389541577,18.2867820426232,18.3073799048023,701286.370128376,0.0,1.0
2013-09-18,45.41,45.8,44.23,44.86,396500,18.7069784310772,18.8676417560744,18.22086888365,18.4804019471069,962478.524596407,0.0,1.0
2013-09-19,45.16,46.09,45.03,45.5,350300,18.6039891201816,18.9871093567133,18.5504346785159,18.7440545829997,850330.963848982,0.0,1.0
2013-09-20,44.83,45.38,44.8,45.33,816500,18.4680432297995,18.6946197137698,18.455684512492,18.6740218515907,1982001.80411844,0.0,1.0
2013-09-23,44.71,45.08,44.19,44.81,522000,18.4186083605696,18.5710325406951,18.2043905939067,18.4598040849278,1267121.79026311,0.0,1.0
2013-09-24,44.98,45.67,44.57,44.64,583200,18.5298368163368,18.8140873144087,18.360934346468,18.3897713535188,1415680.89670775,0.0,1.0
2013-09-25,44.82,45.09,44.48,44.94,578200,18.4639236573636,18.5751521131309,18.3238581945456,18.5133585265935,1403543.71480868,0.0,1.0
2013-09-26,45.04,45.22,44.56,44.74,420000,18.5545542509518,18.6287065547966,18.3568147740322,18.430967077877,1019523.27952204,0.0,1.0
2013-09-27,44.88,44.94,44.61,44.68,402000,18.4886410919786,18.5133585265935,18.3774126362113,18.4062496432621,975829.424685383,0.0,1.0
2013-09-30,45.2,45.28,44.25,44.49,506600,18.6204674099249,18.6534239894115,18.2291080285217,18.3279777669814,1229739.27001397,0.0,1.0
2013-10-01,45.55,45.87,45.06,45.19,553700,18.7646524451788,18.8964787631252,18.5627933958234,18.6163478374891,1344071.52350323,0.0,1.0
2013-10-02,45.4,45.57,44.72,45.35,421900,18.7028588586414,18.7728915900504,18.4227279330054,18.6822609964623,1024135.40864369,0.0,1.0
2013-10-03,44.79,45.24,44.4,45.14,538200,18.4515649400562,18.6369456996682,18.290901615059,18.59574997531,1306446.2596161,0.0,1.0
2013-10-04,44.93,45.07,44.5,44.77,363000,18.5092389541577,18.5669129682592,18.3320973394173,18.4433257951845,881159.405872623,0.0,1.0
2013-10-07,44.21,44.54,43.98,44.48,453800,18.2126297387784,18.3485756291606,18.1178795727544,18.3238581945456,1101570.62915977,0.0,1.0
2013-10-08,43.5,44.26,43.42,44.07,426600,17.9201400958348,18.2332276009575,17.8871835163483,18.1549557246768,1035544.35962882,0.0,1.0
2013-10-09,43.35,43.81,42.72,43.61,572400,17.8583465092975,18.0478468413454,17.5988134458406,17.9654553926289,1389464.58380575,0.0,1.0
2013-10-10,44.55,44.55,43.58,43.72,373900,18.3526952015964,18.3526952015964,17.9530966753214,18.010770689423,907618.462412599,0.0,1.0
2013-10-11,45.42,45.49,44.48,44.6,535000,18.7110980035131,18.7399350105638,18.3238581945456,18.3732930637755,1298678.4632007,0.0,1.0
2013-10-14,45.3,45.34,44.74,45.0,493200,18.6616631342832,18.6781414240265,18.430967077877,18.5380759612085,1197211.62252446,0.0,1.0
2013-10-15,45.51,45.68,44.95,45.4,612700,18.7481741554355,18.8182068868445,18.5174780990293,18.7028588586414,1487290.26991227,0.0,1.0
2013-10-16,45.52,45.79,45.1,45.65,547300,18.7522937278713,18.8635221836386,18.5792716855667,18.805848169537,1328535.93067242,0.0,1.0
2013-10-17,46.23,46.23,45.29,45.33,664600,19.0447833708148,19.0447833708148,18.6575435618474,18.6740218515907,1613274.21802464,0.0,1.0
2013-10-18,46.75,46.83,46.11,46.35,1516500,19.2590011374777,19.2919577169643,18.9953485015849,19.0942182400447,3681207.26998852,0.0,1.0
2013-10-21,50.35,51.19,48.62,49.78,1491500,20.7420472143744,21.0880912989836,20.0293611829768,20.5072315855324,3620521.36049315,0.0,1.0
2013-10-22,51.39,51.52,50.35,50.8,933400,21.1704827477001,21.2240371893658,20.7420472143744,20.9274279739864,2265769.11691875,0.0,1.0
2013-10-23,50.25,51.25,49.89,51.25,984400,20.7008514900161,21.1128087335985,20.5525468823264,21.1128087335985,2389568.37228929,0.0,1.0
2013-10-24,50.17,50.41,50.09,50.25,739600,20.6678949105295,20.7667646489893,20.6349383310429,20.7008514900161,1795331.94651072,0.0,1.0
2013-10-25,50.75,50.8,50.29,50.42,351400,20.9068301118073,20.9274279739864,20.7173297797594,20.7708842214251,853001.143866777,0.0,1.0
2013-10-28,50.63,50.88,50.13,50.62,310200,20.8573952425774,20.960384553473,20.6514166207862,20.8532756701416,752990.765018424,0.0,1.0
2013-10-29,50.73,51.02,50.34,50.81,302600,20.9480258361656,21.0677760331395,20.7869824678213,20.9810603732618,732808.815496949,0.12,1.0
2013-10-30,50.29,50.92,50.07,50.79,273900,20.7663358821361,21.0264828617692,20.6754909051214,20.9728017389878,663305.798296811,0.0,1.0
2013-10-31,51.65,52.65,51.16,52.65,1080200,21.3279230127726,21.7408547264758,21.125586473058,21.7408547264758,2615928.89127496,0.0,1.0
2013-11-01,52.74,52.81,51.56,51.82,1002100,21.7780185807091,21.8069238006683,21.2907591585393,21.3981214041021,2426793.5030056,0.0,1.0
2013-11-04,52.19,53.26,51.94,52.87,12428400,21.5509061381723,21.9927430718348,21.4476732097465,21.8316997034905,30097954.6679521,0.0,1.0
2013-11-05,52.56,52.86,51.81,52.03,718400,21.7036908722425,21.8275703863535,21.3939920869651,21.4848370639798,1739754.96712825,0.0,1.0
2013-11-06,52.6,53.21,52.44,52.78,816000,21.7202081407906,21.9720964861496,21.6541390665981,21.7945358492572,1976113.65976706,0.0,1.0
2013-11-07,51.84,53.15,51.8,52.61,1043300,21.4063800383762,21.9473205833274,21.389862769828,21.7243374579277,2526567.8691605,0.0,1.0
2013-11-08,52.69,52.72,51.58,51.8,601900,21.7573719950239,21.769759946435,21.2990177928133,21.389862769828,1457625.99486984,0.0,1.0
2013-11-11,52.95,53.11,52.33,52.63,524200,21.8647342405868,21.9308033147793,21.6087165780908,21.7325960922017,1269459.28976702,0.0,1.0
2013-11-12,53.2,53.3,52.54,52.74,409900,21.9679671690126,22.0092603403829,21.6954322379684,21.7780185807091,992658.074924652,0.0,1.0
2013-11-13,54.32,54.36,52.78,52.78,694600,22.4304506883602,22.4469679569083,21.7945358492572,21.7945358492572,1682118.31871838,0.0,1.0
2013-11-14,54.52,54.72,53.95,54.49,810200,22.5130370311009,22.5956233738415,22.27766595429,22.5006490796898,1962067.75385204,0.0,1.0
2013-11-15,54.39,54.77,54.28,54.59,481700,22.4593559083194,22.6162699595267,22.4139334198121,22.5419422510601,1166536.70332082,0.0,1.0
2013-11-18,53.72,54.47,53.49,54.35,762000,22.1826916601383,22.4923904454157,22.0877173659865,22.4428386397713,1845341.43228247,0.0,1.0
2013-11-19,53.46,54.04,53.28,53.63,556500,22.0753294145754,22.3148298085233,22.0010017061088,22.145527805905,1347680.45546614,0.0,1.0
2013-11-20,53.8,54.15,53.51,53.59,574800,22.2157261972345,22.3602522970307,22.0959760002606,22.1290105373568,1391997.71033591,0.0,1.0
2013-11-21,54.38,54.41,53.72,54.05,512700,22.4552265911824,22.4676145425935,22.1826916601383,22.3189591256603,1241609.64872864,0.0,1.0
2013-11-22,54.64,54.67,54.21,54.29,394500,22.5625888367452,22.5749767881563,22.3850281998529,22.4180627369491,955363.773012384,0.0,1.0
2013-11-25,54.53,54.67,54.32,54.65,369700,22.5171663482379,22.5749767881563,22.4304506883602,22.5667181538823,895305.416686128,0.0,1.0
2013-11-26,54.88,55.18,54.41,54.43,417400,22.661692448034,22.785571962145,22.4676145425935,22.4758731768676,1010820.88429751,0.0,1.0
2013-11-27,54.51,55.01,54.03,55.01,622400,22.5089077139638,22.7153735708155,22.3107004913863,22.7153735708155,1507271.00715566,0.0,1.0
2013-11-29,54.15,54.97,54.14,54.54,196500,22.3602522970307,22.6988563022673,22.3561229798936,22.5212956653749,475865.605568904,0.0,1.0
2013-12-02,53.84,54.41,53.6,54.17,426200,22.2322434657827,22.4676145425935,22.1331398544939,22.3685109313047,1032131.91396166,0.0,1.0
2013-12-03,53.23,53.89,52.88,53.54,442500,21.9803551204237,22.2528900514678,21.8358290206275,22.1083639516717,1071605.75299868,0.0,1.0
2013-12-04,52.87,53.24,52.26,53.11,514700,21.8316997034905,21.9844844375607,21.5798113581315,21.9308033147793,1246453.0645614,0.0,1.0
2013-12-05,52.52,52.94,52.31,52.77,565200,21.6871736036944,21.8606049234497,21.6004579438167,21.7904065321202,1368749.31433865,0.0,1.0
2013-12-06,53.07,53.66,52.86,52.86,527300,21.9142860462312,22.1579157573161,21.8275703863535,21.8275703863535,1276966.5843078,0.0,1.0
2013-12-09,52.97,54.1,52.75,53.51,590000,21.8729928748608,22.3396057113455,21.7821478978461,22.0959760002606,1428807.67066491,0.0,1.0
2013-12-10,52.88,53.54,52.75,52.83,329400,21.8358290206275,22.1083639516717,21.7821478978461,21.8151824349424,797710.587655968,0.0,1.0
2013-12-11,52.07,52.92,51.66,52.87,464000,21.5013543325279,21.8523462891757,21.3320523299096,21.8316997034905,1123672.47320088,0.0,1.0
2013-12-12,52.44,52.67,51.83,51.99,426400,21.6541390665981,21.7491133607499,21.4022507212391,21.4683197954317,1032616.25554494,0.0,1.0
2013-12-13,52.5,52.84,52.1,52.65,442400,21.6789149694203,21.8193117520794,21.513742283939,21.7408547264758,1071363.58220704,0.0,1.0
2013-12-16,53.18,53.38,52.59,52.65,448300,21.9597085347385,22.0422948774792,21.7160788236536,21.7408547264758,1085651.65891369,0.0,1.0
2013-12-17,53.14,53.29,52.56,53.17,588900,21.9431912661904,22.0051310232459,21.7036908722425,21.9555792176015,1426143.79195689,0.0,1.0
2013-12-18,53.83,53.98,52.62,53.17,837500,22.2281141486456,22.2900539057011,21.7284667750647,21.9555792176015,2028180.37996925,0.0,1.0
2013-12-19,52.72,53.87,52.54,53.56,971900,21.769759946435,22.2446314171938,21.6954322379684,22.1166225859457,2353657.92393089,0.0,1.0
2013-12-20,53.99,54.01,52.71,52.71,1156100,22.2941832228381,22.3024418571122,21.765630629298,21.765630629298,2799736.52212831,0.0,1.0
2013-12-23,54.0,54.43,53.8,54.38,1089400,22.2983125399752,22.4758731768676,22.2157261972345,22.4552265911824,2638208.60410567,0.0,1.0
2013-12-24,54.28,54.48,53.98,53.98,199500,22.4139334198121,22.4965197625527,22.2900539057011,22.2900539057011,483130.729318049,0.0,1.0
2013-12-26,54.16,54.66,54.15,54.4,266600,22.3643816141677,22.5708474710193,22.3602522970307,22.4634852254565,645627.330507227,0.0,1.0
2013-12-27,54.02,54.39,53.95,54.22,317100,22.3065711742492,22.4593559083194,22.27766595429,22.3891575169899,767923.580284479,0.0,1.0
2013-12-30,54.08,54.35,53.93,54.03,378000,22.3313470770714,22.4428386397713,22.2694073200159,22.3107004913863,915405.592392094,0.0,1.0
2013-12-31,53.94,54.5,53.9,54.08,420700,22.273536637153,22.5047783968268,22.2570193686048,22.3313470770714,1018812.52042157,0.0,1.0
2014-01-02,53.32,53.98,53.07,53.93,648500,22.017518974657,22.2900539057011,21.9142860462312,22.2694073200159,1570477.5837732,0.0,1.0
2014-01-03,53.31,53.74,53.14,53.44,414100,22.0133896575199,22.1909502944123,21.9431912661904,22.0670707803014,1002829.24817346,0.0,1.0
2014-01-06,53.27,53.72,53.23,53.4,522800,21.9968723889718,22.1826916601383,21.9803551204237,22.0505535117532,1266068.89868409,0.0,1.0
2014-01-07,52.75,53.54,52.65,53.51,786100,21.7821478978461,22.1083639516717,21.7408547264758,22.0959760002606,1903704.59306726,0.0,1.0
2014-01-08,52.15,52.81,51.94,52.56,1232900,21.5343888696242,21.8069238006683,21.4476732097465,21.7036908722425,2985723.69010637,0.0,1.0
2014-01-09,52.48,52.78,51.92,52.41,893800,21.6706563351462,21.7945358492572,21.4394145754724,21.641751115187,2164522.53566152,0.0,1.0
2014-01-10,52.53,52.8,52.48,52.66,565300,21.6913029208314,21.8027944835313,21.6706563351462,21.7449840436128,1368991.48513029,0.0,1.0
2014-01-13,51.5,52.46,51.32,52.29,523500,21.2659832557171,21.6623977008722,21.1916555472505,21.5921993095426,1267764.09422555,0.0,1.0
2014-01-14,52.51,52.65,51.71,51.82,669900,21.6830442865573,21.7408547264758,21.3526989155947,21.3981214041021,1622302.13318377,0.0,1.0
2014-01-15,52.54,52.73,52.24,52.57,480200,21.6954322379684,21.7738892635721,21.5715527238575,21.7078201893795,1162904.14144625,0.0,1.0
2014-01-16,52.13,52.63,51.88,52.37,637300,21.5261302353501,21.7325960922017,21.4228973069243,21.6252338466389,1543354.45510974,0.0,1.0
2014-01-17,52.15,52.26,51.57,52.1,1485400,21.5343888696242,21.5798113581315,21.2948884756763,21.513742283939,3597204.93899263,0.0,1.0
2014-01-21,51.69,52.6,51.22,52.43,1076500,21.3444402813207,21.7202081407906,21.1503623758802,21.6500097494611,2606968.57198436,0.0,1.0
2014-01-22,52.22,52.24,51.74,51.9,736700,21.5632940895834,21.5715527238575,21.3650868670058,21.4311559411984,1784072.22199803,0.0,1.0
2014-01-23,52.21,52.38,51.77,52.02,781800,21.5591647724464,21.6293631637759,21.3774748184169,21.4807077468428,1893291.24902682,0.0,1.0
2014-01-24,50.19,52.01,50.14,51.97,1084000,20.7250427107658,21.4765784297057,20.7043961250807,21.4600611611576,2625131.38135722,0.0,1.0
2014-01-27,49.17,50.3,48.74,50.0,1246600,20.3038523627885,20.7704651992732,20.1262917258961,20.6465856851622,3018901.0885608,0.0,1.0
2014-01-28,48.02,48.66,45.13,48.36,4368200,19.8289808920298,20.0932571887998,18.6356082394274,19.9693776746889,10578504.5203363,0.0,1.0
2014-01-29,47.78,48.42,47.46,47.73,1193300,19.729877280741,19.9941535775111,19.597739132356,19.7092306950558,2889824.05661768,0.0,1.0
2014-01-30,47.81,48.26,47.51,48.18,795000,19.7422652321521,19.9280845033186,19.6183857180411,19.8950499662223,1925257.79352305,0.0,1.0
2014-01-31,47.22,47.77,46.97,47.06,785200,19.4986355210672,19.725747963604,19.3954025926414,19.4325664468747,1901525.05594251,0.0,1.0
2014-02-03,45.58,47.22,45.54,47.12,1454100,18.8214275105939,19.4986355210672,18.8049102420457,19.4573423496969,3521405.48120989,0.0,1.0
2014-02-04,45.89,46.04,44.92,45.71,1150300,18.9494363418419,19.0113760988974,18.5488925795497,18.8751086333753,2785690.61621329,0.0,1.0
2014-02-05,46.15,46.2,45.21,45.51,955900,19.1187383444602,19.1394520371411,18.7293209220595,18.8536030781448,2307410.88691046,0.15,1.0
2014-02-06,45.87,46.85,45.49,46.28,1278500,19.0027416654472,19.4087300419926,18.8453176010725,19.1725939454305,3086122.83598183,0.0,1.0
2014-02-07,46.76,46.79,45.9,46.09,525300,19.371445395167,19.3838736107756,19.0151698810558,19.0938819132431,1268001.81911713,0.0,1.0
2014-02-10,46.69,46.86,46.08,46.74,648800,19.3424462254138,19.4128727805288,19.0897391747069,19.3631599180947,1566113.80210012,0.0,1.0
2014-02-11,47.35,47.67,46.64,46.74,788700,19.6158669688015,19.7484346019592,19.3217325327329,19.3631599180947,1903813.12533349,0.0,1.0
2014-02-12,48.05,48.07,47.27,47.45,787600,19.905858666334,19.9141441434063,19.5827250605121,19.6572943541633,1901157.87690206,0.0,1.0
2014-02-13,48.25,48.47,47.54,47.7,613600,19.9887134370575,20.0798536848534,19.6945790009889,19.7608628175677,1481145.85229445,0.0,1.0
2014-02-14,48.23,48.3,47.84,48.13,574600,19.9804279599852,20.0094271297384,19.8188611570742,19.9390005746234,1387005.22608929,0.0,1.0
2014-02-18,48.28,48.7,48.01,48.31,501500,20.001141652666,20.1751366711855,19.8892877121893,20.0135698682746,1210551.89850989,0.0,1.0
2014-02-19,48.68,49.26,48.57,48.57,712800,20.1668511941132,20.4071300292115,20.1212810702152,20.1212810702152,1720600.98356499,0.0,1.0
2014-02-20,49.13,49.17,48.5,48.68,409700,20.3532744282412,20.3698453823859,20.092281900462,20.1668511941132,988959.347596208,0.0,1.0
2014-02-21,49.06,49.49,49.05,49.17,341400,20.3242752584879,20.5024130155436,20.3201325199517,20.3698453823859,824092.558626669,0.0,1.0
2014-02-24,48.88,49.63,48.88,49.03,684900,20.2497059648367,20.56041135505,20.2497059648367,20.3118470428794,1653254.22789515,0.0,1.0
2014-02-25,47.97,48.96,47.93,48.89,879000,19.8727167580445,20.2828478731261,19.8561458038998,20.2538487033729,2121784.88293158,0.0,1.0
2014-02-26,49.2,49.31,47.99,47.99,814100,20.3822735979944,20.4278437218924,19.8810022351169,19.8810022351169,1965125.22547736,0.0,1.0
2014-02-27,49.57,49.71,49.1,49.15,450600,20.535554923833,20.5935532633395,20.3408462126326,20.3615599053135,1087686.3120011,0.0,1.0
2014-02-28,49.7,49.93,49.2,49.55,378100,20.5894105248033,20.6846935111354,20.3822735979944,20.5272694467606,912681.30174793,0.0,1.0
2014-03-03,48.86,49.42,48.66,49.13,403900,20.2414204877644,20.4734138457903,20.1585657170408,20.3532744282412,974958.946775954,0.0,1.0
2014-03-04,49.46,49.83,49.34,49.34,441300,20.489984799935,20.6432661257736,20.4402719375009,20.4402719375009,1065237.39344449,0.0,1.0
2014-03-05,48.97,49.57,48.88,49.5,692500,20.2869906116623,20.535554923833,20.2497059648367,20.5065557540797,1671599.58069411,0.0,1.0
2014-03-06,48.66,49.26,48.54,49.12,1010200,20.1585657170408,20.4071300292115,20.1088528546067,20.349131689705,2438483.60493457,0.0,1.0
2014-03-07,49.12,49.13,48.66,48.83,510800,20.349131689705,20.3532744282412,20.1585657170408,20.2289922721558,1233000.8170665,0.0,1.0
2014-03-10,48.88,49.14,48.62,49.07,482800,20.2497059648367,20.3574171667773,20.1419947628961,20.3284179970241,1165412.67517562,0.0,1.0
2014-03-11,47.94,49.08,47.87,48.92,412900,19.860288542436,20.3325607355603,19.8312893726828,20.2662769189814,996683.706669454,0.0,1.0
2014-03-12,47.56,47.8,47.19,47.74,511100,19.7028644780613,19.8022902029295,19.5495831522227,19.7774337717125,1233724.97572961,0.0,1.0
2014-03-13,46.47,47.66,46.37,47.63,970100,19.2513059776179,19.744291863423,19.2098785922561,19.7318636478145,2341687.73029798,0.0,1.0
2014-03-14,45.84,46.86,45.82,46.1,984800,18.9903134498387,19.4128727805288,18.9820279727663,19.0980246517793,2377171.50479069,0.0,1.0
2014-03-17,46.65,46.8,45.96,46.01,567000,19.3258752712691,19.3880163493117,19.0400263122728,19.0607400049537,1368659.87329034,0.0,1.0
2014-03-18,47.01,47.26,46.54,46.77,511200,19.4750138585715,19.5785823219759,19.2803051473711,19.3755881337032,1233966.36195065,0.0,1.0
2014-03-19,46.38,47.16,46.08,46.86,511200,19.2140213307923,19.5371549366141,19.0897391747069,19.4128727805288,1233966.36195065,0.0,1.0
2014-03-20,45.66,46.58,45.58,46.33,555400,18.9157441561875,19.2968761015158,18.8826022478981,19.1933076381114,1340659.07164983,0.0,1.0
2014-03-21,45.46,45.79,45.13,45.66,1328100,18.8328893854639,18.9695997571578,18.6961790137701,18.9157441561875,3205850.40161711,0.0,1.0
2014-03-24,45.56,46.12,45.45,45.48,842500,18.8743167708257,19.1063101288517,18.8287466469278,18.8411748625363,2033678.9122524,0.0,1.0
2014-03-25,46.51,46.64,45.5,45.72,1015700,19.2678769317626,19.3217325327329,18.8494603396086,18.9406005874046,2451759.8470917,0.0,1.0
2014-03-26,44.86,46.83,44.83,46.61,757800,18.5843250732933,19.4004445649203,18.5718968576847,19.3093043171244,1829224.78303248,0.0,1.0
2014-03-27,45.26,45.5,44.56,44.73,536800,18.7500346147404,18.8494603396086,18.4600429172079,18.530469472323,1295761.2345366,0.0,1.0
2014-03-28,45.89,46.11,45.25,45.47,439700,19.0110271425196,19.1021673903155,18.7458918762042,18.8370321240001,1061375.21390787,0.0,1.0
2014-03-31,46.02,46.49,45.86,46.04,614500,19.0648827434899,19.2595914546902,18.998598926911,19.0731682205622,1483318.32828379,0.0,1.0
2014-04-01,46.37,46.54,45.76,46.28,610300,19.2098785922561,19.2803051473711,18.9571715415493,19.1725939454305,1473180.10700016,0.0,1.0
2014-04-02,46.81,47.08,46.16,46.31,615400,19.3921590878479,19.5040130283247,19.1228810829964,19.185022161039,1485490.80427315,0.0,1.0
2014-04-03,46.78,47.04,46.54,46.79,614300,19.3797308722394,19.48744207418,19.2803051473711,19.3838736107756,1482835.55584172,0.0,1.0
2014-04-04,46.11,47.5,46.05,46.97,757800,19.1021673903155,19.6780080468442,19.0773109590984,19.4584429044268,1829224.78303248,0.0,1.0
2014-04-07,44.79,45.96,44.51,45.96,1136400,18.55532590354,19.0400263122728,18.439329224527,19.0400263122728,2743113.01588561,0.0,1.0
2014-04-08,44.79,44.93,44.14,44.73,870500,18.55532590354,18.6133242430465,18.2860478986885,18.530469472323,2101267.05414328,0.0,1.0
2014-04-09,45.28,45.63,44.75,44.84,872700,18.7583200918127,18.903315940579,18.5387549493953,18.5760395962209,2106577.55100614,0.0,1.0
2014-04-10,44.68,45.39,44.52,45.15,612400,18.5097557796421,18.8038902157107,18.4434719630632,18.7044644908424,1478249.21764198,0.0,1.0
2014-04-11,45.31,45.78,44.8,45.48,838400,18.7707483074213,18.9654570186216,18.5594686420762,18.8411748625363,2023782.0771898,0.0,1.0
2014-04-14,44.73,45.81,44.57,45.54,723300,18.530469472323,18.9778852342302,18.4641856557441,18.8660312937534,1745946.53677407,0.0,1.0
2014-04-15,45.7,45.97,44.68,44.77,738400,18.9323151103322,19.044169050809,18.5097557796421,18.5470404264677,1782395.85615094,0.0,1.0
2014-04-16,45.95,46.45,45.71,45.86,731400,19.0358835737366,19.2430205005455,18.9364578488684,18.998598926911,1765498.82067823,0.0,1.0
2014-04-17,46.53,46.88,45.9,45.9,2000300,19.2761624088349,19.4211582576012,19.0151698810558,19.0151698810558,4828448.57944033,0.0,1.0
2014-04-21,46.82,46.9,46.1,46.61,759800,19.3963018263841,19.4294437346735,19.0980246517793,19.3093043171244,1834052.50745326,0.0,1.0
2014-04-22,46.73,48.85,46.38,47.23,1581100,19.3590171795585,20.2372777492282,19.2140213307923,19.5661541063674,3816557.54084542,0.0,1.0
2014-04-23,47.27,48.77,47.11,48.63,1256100,19.5827250605121,20.2041358409388,19.5164412439333,20.1461375014323,3032052.32246912,0.0,1.0
2014-04-24,47.67,47.77,47.0,47.59,918600,19.7484346019592,19.789861987321,19.4708711200353,19.7152926936698,2217373.82646297,0.0,1.0
2014-04-25,47.16,47.66,46.99,47.42,1026100,19.5371549366141,19.744291863423,19.4667283814991,19.6448661385548,2476864.01407975,0.0,1.0
2014-04-28,46.74,47.39,46.03,47.1,744000,19.4253009961373,19.6954431794384,19.1302226113009,19.5749182053502,1790168.39980574,0.15,1.0
2014-04-29,46.79,47.22,46.55,46.86,678200,19.4460811640836,19.6247906084212,19.3463363579417,19.4751733992083,1631844.36659711,0.0,1.0
2014-04-30,46.76,46.97,46.46,46.87,610900,19.4336130633158,19.52088976869,19.3089320556385,19.4793294327975,1469911.12290501,0.0,1.0
2014-05-01,47.21,47.54,46.55,46.86,652400,19.6206345748319,19.7577836832771,19.3463363579417,19.4751733992083,1569765.94628127,0.0,1.0
2014-05-02,47.78,48.17,47.15,47.17,468100,19.857528489419,20.0196137993996,19.5956983732964,19.6040104404749,1126314.28487777,0.0,1.0
2014-05-05,47.39,47.65,47.11,47.45,429300,19.6954431794384,19.8035000527588,19.5790742389395,19.7203793809738,1032956.04037178,0.0,1.0
2014-05-06,46.6,47.29,46.41,47.22,637700,19.3671165258879,19.6538828435459,19.2881518876922,19.6247906084212,1534395.68354317,0.0,1.0
2014-05-07,46.61,46.87,46.09,46.66,684000,19.3712725594771,19.4793294327975,19.1551588128363,19.3920527274234,1645799.98046657,0.0,1.0
2014-05-08,46.96,47.39,46.38,46.55,650300,19.5167337351008,19.6954431794384,19.2756837869245,19.3463363579417,1564713.05160439,0.0,1.0
2014-05-09,47.13,47.22,46.77,46.9,566000,19.587386306118,19.6247906084212,19.4377690969051,19.4917975335653,1361875.42243286,0.0,1.0
2014-05-12,48.61,48.7,47.35,47.42,581000,20.2024792773264,20.2398835796296,19.6788190450814,19.7079112802061,1397967.52726765,0.0,1.0
2014-05-13,47.75,48.74,47.74,48.61,460200,19.8450603886512,20.2565077139866,19.840904355062,20.2024792773264,1107305.77633145,0.0,1.0
2014-05-14,47.27,48.05,47.25,47.71,608600,19.6455707763674,19.9697413963286,19.6372587091889,19.8284362542942,1464377.00016367,0.0,1.0
2014-05-15,47.28,47.42,46.37,47.28,555300,19.6497268099567,19.7079112802061,19.2715277533352,19.6497268099567,1336129.72098404,0.0,1.0
2014-05-16,47.83,47.86,47.33,47.43,428700,19.8783086573652,19.8907767581329,19.6705069779029,19.7120673137953,1031512.35617839,0.0,1.0
2014-05-19,48.89,49.19,47.7,47.78,972400,20.3188482178253,20.4435292255027,19.824280220705,19.857528489419,2339730.84942352,0.0,1.0
2014-05-20,48.18,48.83,48.03,48.63,767600,20.0237698329888,20.2939120162898,19.9614293291501,20.2107913445049,1846953.31141248,0.0,1.0
2014-05-21,48.28,48.82,47.99,48.24,554400,20.0653301688813,20.2897559827006,19.9448051947931,20.0487060345243,1333964.19469395,0.0,1.0
2014-05-22,48.7,48.93,48.09,48.26,520500,20.2398835796296,20.3354723521823,19.9863655306856,20.0570181017028,1252396.03776732,0.0,1.0
2014-05-23,49.6,49.63,48.53,48.62,531400,20.6139266026618,20.6263947034295,20.1692310086124,20.2066353109157,1278622.9672806,0.0,1.0
2014-05-27,49.81,50.19,49.77,49.99,594100,20.701203308036,20.8591325844273,20.684579173679,20.7760119126424,1429487.96549004,0.0,1.0
2014-05-28,49.73,50.02,49.62,49.75,460400,20.667955039322,20.7884800134101,20.6222386698403,20.6762671065005,1107787.00439592,0.0,1.0
2014-05-29,49.69,49.94,49.34,49.84,417300,20.651330904965,20.7552317446962,20.5058697293414,20.7136714088037,1004082.35650394,0.0,1.0
2014-05-30,49.38,49.64,49.21,49.59,512100,20.5224938636984,20.6305507370188,20.4518412926812,20.6097705690726,1232184.45905984,0.0,1.0
2014-06-02,49.78,49.81,49.18,49.4,876600,20.6887352072682,20.701203308036,20.4393731919135,20.5308059308769,2109222.60654531,0.0,1.0
2014-06-03,48.92,49.76,48.85,49.58,664900,20.331316318593,20.6804231400897,20.3022240834683,20.6056145354833,1599842.70031027,0.0,1.0
2014-06-04,49.22,49.29,48.72,48.75,449700,20.4559973262704,20.4850895613952,20.2481956468081,20.2606637475759,1082041.3029471,0.0,1.0
2014-06-05,49.45,49.49,49.06,49.06,640900,20.5515860988231,20.5682102331801,20.3895007888425,20.3895007888425,1542095.33257459,0.0,1.0
2014-06-06,49.99,50.0,49.42,49.66,360000,20.7760119126424,20.7801679462316,20.5391179980554,20.6388628041973,866210.516035035,0.0,1.0
2014-06-09,51.07,51.17,49.79,50.0,440100,21.224863540281,21.2664238761735,20.6928912408575,20.7801679462316,1058942.35585283,0.0,1.0
2014-06-10,50.91,51.16,50.78,51.0,316600,21.1583670028531,21.2622678425842,21.1043385661929,21.1957713051563,761784.026046365,0.0,1.0
2014-06-11,50.79,50.95,50.39,50.66,509000,21.1084945997821,21.1749911372101,20.9422532562123,21.0544661631219,1224725.42406065,0.0,1.0
2014-06-12,50.12,50.96,49.97,50.63,459100,20.8300403493026,21.1791471707993,20.7676998454639,21.0419980623542,1104659.0219769,0.0,1.0
2014-06-13,49.93,50.35,49.78,50.17,288200,20.7510757111069,20.9256291218553,20.6887352072682,20.8508205172488,693449.640892492,0.0,1.0
2014-06-16,49.64,49.99,49.0,49.94,375600,20.6305507370188,20.7760119126424,20.364564587307,20.7552317446962,903746.305063218,0.0,1.0
2014-06-17,49.79,50.18,49.2,49.49,386600,20.6928912408575,20.8549765508381,20.4476852590919,20.5682102331801,930213.848608733,0.0,1.0
2014-06-18,49.73,49.85,49.01,49.59,416000,20.667955039322,20.717827442393,20.3687206208963,20.6097705690726,1000954.37408493,0.0,1.0
2014-06-19,49.79,49.85,49.47,49.72,259700,20.6928912408575,20.717827442393,20.5598981660016,20.6637990057328,624874.641706384,0.0,1.0
2014-06-20,49.57,49.85,49.34,49.82,754300,20.6014585018941,20.717827442393,20.5058697293414,20.7053593416252,1814951.64512563,0.0,1.0
2014-06-23,49.45,50.15,49.34,49.72,317700,20.5515860988231,20.8425084500703,20.5058697293414,20.6637990057328,764430.780400918,0.0,1.0
2014-06-24,49.27,49.7,49.23,49.49,484100,20.4767774942167,20.6554869385543,20.4601533598597,20.5682102331801,1164812.53003489,0.0,1.0
2014-06-25,49.5,49.6,49.11,49.11,344900,20.5723662667693,20.6139266026618,20.4102809567887,20.4102809567887,829877.797168011,0.0,1.0
2014-06-26,48.94,49.49,48.77,49.49,387900,20.3396283857715,20.5682102331801,20.2689758147544,20.5682102331801,933341.831027751,0.0,1.0
2014-06-27,49.38,49.38,48.66,48.78,517200,20.5224938636984,20.5224938636984,20.2232594452726,20.2731318483436,1244455.77470366,0.0,1.0
2014-06-30,49.58,49.58,48.87,49.39,808900,20.6056145354833,20.6056145354833,20.3105361506468,20.5266498972876,1946326.90672428,0.0,1.0
2014-07-01,49.76,50.39,49.51,49.57,679500,20.6804231400897,20.9422532562123,20.5765223003586,20.6014585018941,1634972.34901613,0.0,1.0
2014-07-02,49.09,49.94,48.96,49.78,322100,20.4019688896102,20.7552317446962,20.34794045295,20.6887352072682,775017.797819125,0.0,1.0
2014-07-03,49.53,49.64,49.01,49.11,275800,20.5848343675371,20.6305507370188,20.3687206208963,20.4102809567887,663613.500895728,0.0,1.0
2014-07-07,48.26,49.46,48.16,49.46,366000,20.0570181017028,20.5557421324123,20.0154577658103,20.5557421324123,880647.357968951,0.0,1.0
2014-07-08,48.39,48.53,47.78,48.52,667700,20.111046538363,20.1692310086124,19.857528489419,20.1650749750232,1606579.89321276,0.0,1.0
2014-07-09,48.3,48.89,48.2,48.42,255000,20.0736422360598,20.3188482178253,20.0320819001673,20.1235146391307,613565.782191482,0.0,1.0
2014-07-10,47.61,48.15,47.3,47.3,438500,19.7868759184018,20.0113017322211,19.6580388771351,19.6580388771351,1055092.53133712,0.0,1.0
2014-07-11,47.56,47.68,47.1,47.5,438200,19.7660957504555,19.8159681535265,19.5749182053502,19.7411595489201,1054370.68924042,0.0,1.0
2014-07-14,48.02,48.48,47.8,47.98,503500,19.9572732955609,20.1484508406662,19.8658405565975,19.9406491612039,1211491.65228789,0.0,1.0
2014-07-15,47.64,48.12,47.24,48.03,469100,19.7993440191695,19.9988336314533,19.6331026755997,19.9614293291501,1128720.4252001,0.0,1.0
2014-07-16,47.67,48.01,47.44,47.9,597000,19.8118121199373,19.9531172619716,19.7162233473846,19.9074008924899,1436465.77242476,0.0,1.0
2014-07-17,46.59,47.45,46.55,47.42,694500,19.3629604922987,19.7203793809738,19.3463363579417,19.7079112802061,1671064.45385092,0.0,1.0
2014-07-18,46.91,47.27,46.46,46.68,258100,19.4959535671545,19.6455707763674,19.3089320556385,19.4003647946019,621024.817190674,0.0,1.0
2014-07-21,46.98,47.3299,46.37,46.67,829638,19.5250458022793,19.670465417567,19.2715277533352,19.3962087610126,1996225.44472853,0.0,1.0
2014-07-22,50.5,50.63,47.9,48.33,1238800,20.987969625694,21.0419980623542,19.9074008924899,20.0861103368275,2980726.63128944,0.0,1.0
2014-07-23,49.9,50.91,49.74,50.47,694800,20.7386076103392,21.1583670028531,20.6721110729112,20.9755015249262,1671786.29594762,0.0,1.0
2014-07-24,49.47,50.27,49.42,49.95,546700,20.5598981660016,20.8923808531413,20.5391179980554,20.7593877782854,1315436.91421209,0.0,1.0
2014-07-25,49.54,49.79,49.02,49.18,382200,20.5889904011263,20.6928912408575,20.3728766544855,20.4393731919135,919626.831190529,0.0,1.0
2014-07-28,48.56,49.38,48.39,49.38,509700,20.1816991093802,20.5224938636984,20.111046538363,20.5224938636984,1226409.72228627,0.0,1.0
2014-07-29,47.42,48.65,47.42,48.35,732600,19.7702517840448,20.2830609298562,19.7702517840448,20.1579855284388,1757180.04906929,0.15,1.0
2014-07-30,47.42,47.66,47.04,47.59,429500,19.7702517840448,19.8703121051787,19.6118229422494,19.841127844848,1030178.58459631,0.0,1.0
2014-07-31,46.7,47.25,46.36,46.98,776400,19.470070820643,19.6993757232416,19.3283186990366,19.5868078619659,1862236.67771962,0.0,1.0
2014-08-01,47.06,47.21,46.39,46.46,892800,19.6201613023439,19.6826990030526,19.3408262391784,19.3700104995091,2141428.26618763,0.0,1.0
2014-08-04,47.49,47.57,46.97,47.29,610600,19.7994360443755,19.8327894847535,19.5826386819187,19.7160524434306,1464556.56287429,0.0,1.0
2014-08-05,47.75,48.0,47.22,47.22,644700,19.9078347256039,20.0120642267851,19.6868681830999,19.6868681830999,1546347.22581896,0.0,1.0
2014-08-06,47.32,47.57,47.2,47.38,399600,19.7285599835723,19.8327894847535,19.6785298230054,19.7535750638558,958461.844946885,0.0,1.0
2014-08-07,46.87,47.69,46.75,47.41,492100,19.5409468814462,19.8828196453205,19.4909167208792,19.7660826039975,1180328.01275866,0.0,1.0
2014-08-08,48.4,48.48,46.99,46.99,398600,20.178831428675,20.212184869053,19.5909770420132,19.5909770420132,956063.291781351,0.0,1.0
2014-08-11,48.13,48.67,48.01,48.64,325600,20.0662635673993,20.2913992899507,20.0162334068324,20.2788917498089,780968.910697462,0.0,1.0
2014-08-12,47.57,48.29,47.36,47.98,297400,19.8327894847535,20.1329704481553,19.7452367037613,20.0037258666906,713329.711429438,0.0,1.0
2014-08-13,47.79,47.98,47.36,47.59,286100,19.9245114457929,20.0037258666906,19.7452367037613,19.841127844848,686226.060658919,0.0,1.0
2014-08-14,48.35,48.36,47.35,47.9,353900,20.1579855284388,20.162154708486,19.7410675237141,19.9703724263126,848847.965282036,0.0,1.0
2014-08-15,48.2,48.51,47.7,48.51,428000,20.0954478277301,20.2246924091947,19.8869888253677,20.2246924091947,1026580.75484801,0.0,1.0
2014-08-18,49.0,49.28,48.42,48.42,466000,20.4289822315098,20.5457192728327,20.1871697887695,20.1871697887695,1117725.77513826,0.0,1.0
2014-08-19,49.41,49.64,49.15,49.23,395700,20.5999186134469,20.6958097545336,20.4915199322185,20.5248733725965,949107.487601308,0.0,1.0
2014-08-20,49.28,49.44,48.98,49.3,284400,20.5457192728327,20.6124261535887,20.4206438714153,20.5540576329272,682148.520277513,0.0,1.0
2014-08-21,48.96,49.44,48.87,49.37,260300,20.4123055113208,20.6124261535887,20.3747828908956,20.5832418932579,624343.388988174,0.0,1.0
2014-08-22,48.85,49.02,48.56,48.8,318500,20.3664445308011,20.4373205916043,20.2455383094309,20.3455986305649,763939.183222179,0.0,1.0
2014-08-25,49.05,49.14,48.86,49.0,239000,20.449828131746,20.4873507521713,20.3706137108483,20.4289822315098,573254.206562327,0.0,1.0
2014-08-26,49.08,49.33,48.83,49.01,296500,20.4623356718878,20.5665651730689,20.3581061707066,20.433151411557,711171.013580458,0.0,1.0
2014-08-27,49.12,49.35,48.9,49.1,174100,20.4790123920768,20.5749035331634,20.3872904310373,20.4706740319823,417588.10611925,0.0,1.0
2014-08-28,49.04,49.2,48.57,48.81,230600,20.4456589516988,20.5123658324547,20.2497074894782,20.3497678106121,553106.35997185,0.0,1.0
2014-08-29,49.08,49.32,48.86,49.04,189300,20.4623356718878,20.5623959930217,20.3706137108483,20.4456589516988,454046.114235348,0.0,1.0
2014-09-02,49.4,49.77,49.09,49.29,430800,20.5957494333997,20.7500090951478,20.466504851935,20.54988845288,1033296.7037115,0.0,1.0
2014-09-03,49.36,49.86,49.22,49.62,611400,20.5790727132107,20.787531715573,20.5207041925492,20.6874713944391,1466475.40540672,0.0,1.0
2014-09-04,49.7,49.92,49.36,49.4,515100,20.7208248348171,20.8125467958565,20.5790727132107,20.5957494333997,1235494.73556592,0.0,1.0
2014-09-05,49.48,49.66,49.22,49.57,456500,20.6291028737777,20.7041481146281,20.5207041925492,20.6666254942029,1094939.52006569,0.0,1.0
2014-09-08,49.4,49.67,49.17,49.38,262900,20.5957494333997,20.7083172946753,20.499858292313,20.5874110733052,630579.627218558,0.0,1.0
2014-09-09,49.0,49.44,48.93,49.39,408900,20.4289822315098,20.6124261535887,20.3997979711791,20.5915802533524,980768.389386339,0.0,1.0
2014-09-10,49.02,49.15,48.64,48.94,262100,20.4373205916043,20.4915199322185,20.2788917498089,20.4039671512263,628660.784686132,0.0,1.0
2014-09-11,49.15,49.24,48.58,48.71,348600,20.4915199322185,20.5290425526437,20.2538766695254,20.3080760101396,836135.633504714,0.0,1.0
2014-09-12,49.07,49.23,48.76,49.14,475200,20.4581664918405,20.5248733725965,20.3289219103759,20.4873507521713,1139792.46426116,0.0,1.0
2014-09-15,48.98,49.18,48.75,48.95,396600,20.4206438714153,20.5040274723602,20.3247527303286,20.4081363312736,951266.185450286,0.0,1.0
2014-09-16,49.96,50.0,48.84,48.88,832800,20.8292235160455,20.8459002362345,20.3622753507539,20.3789520709428,1997515.07625567,0.0,1.0
2014-09-17,49.91,50.45,49.64,50.0,536800,20.8083776158093,21.0335133383606,20.6958097545336,20.8459002362345,1287543.33925797,0.0,1.0
2014-09-18,49.91,50.07,49.7,50.01,371500,20.8083776158093,20.8750844965652,20.7208248348171,20.8500694162817,891062.500995413,0.0,1.0
2014-09-19,49.24,50.18,48.96,50.0,755400,20.5290425526437,20.9209454770849,20.4123055113208,20.8459002362345,1811867.06124344,0.0,1.0
2014-09-22,48.55,49.11,48.49,49.11,396109,20.2413691293837,20.4748432120295,20.2163540491002,20.4748432120295,950088.495846009,0.0,1.0
2014-09-23,48.33,48.62,47.99,48.39,393614,20.1496471683443,20.2705533897144,20.0078950467379,20.1746622486277,944104.105698003,0.0,1.0
2014-09-24,48.59,48.79,48.08,48.2,408908,20.2580458495727,20.3414294505176,20.0454176671631,20.0954478277301,980787.577811662,0.0,1.0
2014-09-25,48.42,48.68,48.25,48.57,585440,20.1871697887695,20.2955684699979,20.1162937279663,20.2497074894782,1404208.96522949,0.0,1.0
2014-09-26,48.5,48.56,48.11,48.4,448337,20.2205232291475,20.2455383094309,20.0579252073048,20.178831428675,1075360.13057545,0.0,1.0
2014-09-29,48.05,48.27,47.88,48.03,387866,20.0329101270213,20.1246320880608,19.9620340662182,20.0245717669269,930317.222102525,0.0,1.0
2014-09-30,47.28,48.34,47.04,48.13,1166137,19.7118832633833,20.1538163483915,19.6118229422494,20.0662635673993,2797041.59279486,0.0,1.0
2014-10-01,46.74,47.25,46.48,47.15,750486,19.486747540832,19.6993757232416,19.3783488596036,19.6576839227691,1800080.57098801,0.0,1.0
2014-10-02,46.81,46.91,46.15,46.58,559561,19.5159318011627,19.5576236016352,19.2407659180444,19.4200406600761,1342136.80785867,0.0,1.0
2014-10-03,46.88,47.25,46.655,47.15,460392,19.5451160614935,19.6993757232416,19.4513095104304,19.6576839227691,1104274.68898595,0.0,1.0
2014-10-06,47.33,47.55,46.91,47.04,445766,19.7327291636196,19.824451124659,19.5576236016352,19.6118229422494,1069193.45038687,0.0,1.0
2014-10-07,46.79,47.21,46.72,47.09,582475,19.5075934410682,19.6826990030526,19.4784091807375,19.6326688424856,1397097.25509369,0.0,1.0
2014-10-08,47.6,47.61,46.325,46.89,965096,19.8452970248952,19.8494662049425,19.3137265688713,19.5492852415407,2314834.06584299,0.0,1.0
2014-10-09,46.72,47.64,46.48,47.49,670148,19.4784091807375,19.8619737450842,19.3783488596036,19.7994360443755,1607385.60677544,0.0,1.0
2014-10-10,45.85,46.86,45.75,46.55,960563,19.115690516627,19.536777701399,19.0739987161546,19.4075331199343,2303961.42434363,0.0,1.0
2014-10-13,45.19,46.41,45.07,45.96,871519,18.8405246335087,19.3491645992729,18.7904944729418,19.1615514971467,2090384.65627193,0.0,1.0
2014-10-14,45.6,46.15,45.16,45.35,661016,19.0114610154459,19.2407659180444,18.828017093367,18.9072315142647,1585482.01926779,0.0,1.0
2014-10-15,46.24,46.6786,44.6,45.0,735055,19.2782885384697,19.4611487753419,18.5945430107212,18.761310212611,1763068.49709067,0.0,1.0
2014-10-16,46.5,46.66,45.4,45.46,929023,19.3866872196981,19.453394100454,18.9280774145009,18.9530924947844,2228311.05750272,0.0,1.0
2014-10-17,47.26,47.38,46.64,47.06,656976,19.7035449032888,19.7535750638558,19.4450557403595,19.6201613023439,1575791.86447904,0.0,1.0
2014-10-20,47.85,47.875,46.905,47.04,810439,19.9495265260764,19.9599494761945,19.5555390116116,19.6118229422494,1943881.02892119,0.0,1.0
2014-10-21,49.94,49.96,48.0,48.0,837853,20.820885155951,20.8292235160455,20.0120642267851,20.0120642267851,2009634.96540111,0.0,1.0
2014-10-22,49.68,50.23,49.66,49.99,741614,20.7124864747226,20.9417913773212,20.7041481146281,20.8417310561872,1778800.6073034,0.0,1.0
2014-10-23,50.72,50.94,50.07,50.28,545624,21.1460811996363,21.2378031606757,20.8750844965652,20.9626372775574,1308708.17239064,0.0,1.0
2014-10-24,51.07,51.09,50.55,50.82,310970,21.2920025012899,21.3003408613844,21.0752051388331,21.1877730001087,745878.077885717,0.0,1.0
2014-10-27,51.38,51.43,50.61,50.9,480856,21.4212470827546,21.4420929829908,21.1002202191166,21.2211264404867,1153358.68096541,0.0,1.0
2014-10-28,52.62,52.66,51.32,51.32,548430,21.9382254086132,21.9549021288022,21.3962320024711,21.3962320024711,1315438.51257312,0.0,1.0
2014-10-29,52.37,52.75,51.94,52.51,465904,21.8965336081407,22.0554162274092,21.7167453810737,21.9550693099765,1114303.88556702,0.15,1.0
2014-10-30,52.69,52.8,51.98,52.16,351520,22.0303294980511,22.0763218352077,21.7334698673125,21.808730055387,840731.356362078,0.0,1.0
2014-10-31,53.35,53.46,52.79,53.32,563158,22.3062835209912,22.3522758581478,22.072140713648,22.2937401563121,1346906.54638756,0.0,1.0
2014-11-03,53.28,53.83,52.99,53.35,544775,22.2770156700733,22.5069773558567,22.155763144842,22.3062835209912,1302939.87443716,0.0,1.0
2014-11-04,52.45,53.45,52.4,53.19,573757,21.9299825806183,22.3480947365881,21.9090769728198,22.239385576036,1372256.20400614,0.0,1.0
2014-11-05,52.52,52.87,52.41,52.74,375424,21.9592504315362,22.1055896861256,21.9132580943795,22.0512351058495,897902.619284471,0.0,1.0
2014-11-06,53.14,53.22,52.25,52.52,525896,22.2184799682375,22.2519289407151,21.8463601494243,21.9592504315362,1257786.91791475,0.0,1.0
2014-11-07,53.4,53.49,53.04,53.17,272530,22.3271891287896,22.3648192228269,22.1766687526405,22.2310233329166,651810.754862762,0.0,1.0
2014-11-10,53.52,53.8,53.34,53.49,330998,22.377362587506,22.4944339911776,22.3021023994315,22.3648192228269,791648.832194857,0.0,1.0
2014-11-11,53.63,53.77,53.33,53.44,230958,22.4233549246627,22.4818906264985,22.2979212778718,22.3439136150284,552382.887467778,0.0,1.0
2014-11-12,53.43,53.73,53.22,53.3,227333,22.3397324934687,22.4651661402597,22.2519289407151,22.2853779131927,543712.964940433,0.0,1.0
2014-11-13,52.92,53.61,52.76,53.4,187881,22.1264952939241,22.4149926815433,22.0595973489689,22.3271891287896,449355.507409718,0.0,1.0
2014-11-14,53.17,53.29,52.69,52.8,224376,22.2310233329166,22.281196791633,22.0303294980511,22.0763218352077,536640.699860884,0.0,1.0
2014-11-17,53.91,53.93,53.045,53.16,428165,22.5404263283343,22.5487885714537,22.1787593134204,22.2268422113569,1024043.41487474,0.0,1.0
2014-11-18,53.75,54.23,53.74,53.92,488732,22.4735283833791,22.6742222182446,22.4693472618194,22.544607449894,1168901.67631302,0.0,1.0
2014-11-19,53.3,53.5,52.95,53.5,394120,22.2853779131927,22.3690003443866,22.1390386586032,22.3690003443866,942617.894200678,0.0,1.0
2014-11-20,53.4,53.82,52.94,53.04,348528,22.3271891287896,22.502796234297,22.1348575370435,22.1766687526405,833575.381685718,0.0,1.0
2014-11-21,54.73,54.98,54.12,54.22,516656,22.8832782962295,22.987806335222,22.6282298810879,22.6700410966849,1235687.58435539,0.0,1.0
2014-11-24,54.77,54.91,54.45,54.8,443133,22.9000027824683,22.9585384843041,22.766206892558,22.9125461471474,1059842.42187869,0.0,1.0
2014-11-25,54.89,55.11,54.37,54.89,367584,22.9501762411847,23.0421609154981,22.7327579200804,22.9501762411847,879151.669597744,0.0,1.0
2014-11-26,54.63,54.98,54.535,54.86,268863,22.8414670806326,22.987806335222,22.8017464258154,22.9376328765056,643040.380819235,0.0,1.0
2014-11-28,53.93,54.75,53.865,54.61,163310,22.5487885714537,22.8916405393489,22.5216112813156,22.8331048375132,390588.978742293,0.0,1.0
2014-12-01,53.78,53.99,53.32,53.8,375057,22.4860717480582,22.5738753008119,22.2937401563121,22.4944339911776,897024.864369289,0.0,1.0
2014-12-02,53.56,54.07,53.46,53.88,661891,22.3940870737448,22.6073242732894,22.3522758581478,22.5278829636552,1583046.53559927,0.0,1.0
2014-12-03,55.22,55.28,53.53,53.53,384045,23.0881532526548,23.113239982013,22.3815437090657,22.3815437090657,918521.488831572,0.0,1.0
2014-12-04,55.02,55.2,54.53,55.2,527598,23.0045308214608,23.0797910095354,22.7996558650356,23.0797910095354,1261857.59602276,0.0,1.0
2014-12-05,55.12,55.24,54.86,54.98,210604,23.0463420370578,23.0965154957742,22.9376328765056,22.987806335222,503702.169365269,0.0,1.0
2014-12-08,54.12,55.35,53.86,55.0,226203,22.6282298810879,23.1425078329308,22.5195207205358,22.9961685783414,541010.340814667,0.0,1.0
2014-12-09,54.72,54.76,53.51,53.51,439248,22.8790971746698,22.8958216609086,22.3731814659463,22.3731814659463,1050550.65663214,0.0,1.0
2014-12-10,53.45,54.54,53.21,54.47,276425,22.3480947365881,22.8038369865953,22.2477478191554,22.7745691356774,661126.437136972,0.0,1.0
2014-12-11,54.15,54.46,53.57,53.74,427948,22.640773245767,22.7703880141177,22.3982681953045,22.4693472618194,1023524.41537449,0.0,1.0
2014-12-12,53.51,53.89,52.87,52.87,461469,22.3731814659463,22.5320640852149,22.1055896861256,22.1055896861256,1103696.68379908,0.0,1.0
2014-12-15,53.46,53.9,53.17,53.76,453217,22.3522758581478,22.5362452067746,22.2310233329166,22.4777095049388,1083960.35257269,0.0,1.0
2014-12-16,53.07,54.03,52.98,53.34,393888,22.1892121173196,22.5905997870506,22.1515820232823,22.3021023994315,942063.019158929,0.0,1.0
2014-12-17,54.11,54.28,52.67,53.35,413976,22.6240487595282,22.6951278260431,22.0219672549317,22.3062835209912,990107.54432564,0.0,1.0
2014-12-18,55.03,55.09,54.3,54.8,330570,23.0087119430205,23.0337986723787,22.7034900691625,22.9125461471474,790625.183410937,0.0,1.0
2014-12-19,54.46,55.23,54.35,55.02,1286838,22.7703880141177,23.0923343742145,22.724395676961,23.0045308214608,3077734.00420535,0.0,1.0
2014-12-22,55.35,55.37,54.4,54.62,429184,23.1425078329308,23.1508700760502,22.7453012847595,22.8372859590729,1026480.55999347,0.0,1.0
2014-12-23,56.02,56.29,55.18,55.59,486724,23.4226429774306,23.5355332595425,23.071428766416,23.2428547503636,1164099.13715856,0.0,1.0
2014-12-24,56.19,56.42,55.8,55.8,116778,23.4937220439455,23.5898878398186,23.3306583031173,23.3306583031173,279298.265627136,0.0,1.0
2014-12-26,56.62,56.905,56.34,56.5,179993,23.6735102710125,23.7926722354639,23.556438867341,23.6233368122962,430489.755990214,0.0,1.0
2014-12-29,56.67,56.98,56.39,56.6,195861,23.694415878811,23.8240306471617,23.5773444751395,23.6651480278931,468441.295483709,0.0,1.0
2014-12-30,56.79,57.0,56.48,56.62,298667,23.7445893375274,23.8323928902811,23.6149745691768,23.6735102710125,714322.690061998,0.0,1.0
2014-12-31,56.41,57.16,56.36,56.88,335604,23.5857067182589,23.8992908352363,23.5648011104604,23.7822194315647,802665.015135808,0.0,1.0
2015-01-02,56.01,56.83,55.55,56.62,770332,23.4184618558709,23.7613138237662,23.2261302641248,23.6735102710125,1842405.17526489,0.0,1.0
2015-01-05,55.03,55.68,54.47,55.2,536514,23.0087119430205,23.2804848444009,22.7745691356774,23.0797910095354,1283182.01788588,0.0,1.0
2015-01-06,54.58,55.12,54.08,55.12,562292,22.8205614728341,23.0463420370578,22.6115053948491,23.0463420370578,1344835.33179206,0.0,1.0
2015-01-07,54.98,55.35,54.54,54.87,488789,22.987806335222,23.1425078329308,22.8038369865953,22.9418139980653,1169038.00337069,0.0,1.0
2015-01-08,56.41,56.49,55.31,55.53,482646,23.5857067182589,23.6191556907365,23.125783346692,23.2177680210054,1154345.77327814,0.0,1.0
2015-01-09,55.51,56.55,55.46,56.55,426815,23.209405777886,23.6442424200947,23.1885001700875,23.6442424200947,1020814.61614042,0.0,1.0
2015-01-12,55.73,56.02,54.92,55.6,262578,23.3013904521994,23.4226429774306,22.9627196058638,23.2470358719233,628008.528933893,0.0,1.0
2015-01-13,55.49,57.4,54.74,56.14,499703,23.2010435347666,23.999637752669,22.8874594177892,23.472816436147,1195141.04736061,0.0,1.0
2015-01-14,55.35,55.69,54.695,54.82,424740,23.1425078329308,23.2846659659606,22.8686443707706,22.9209083902668,1015851.83290063,0.0,1.0
2015-01-15,54.23,56.03,54.17,55.62,460173,22.6742222182446,23.4268240989903,22.6491354888864,23.2553981150427,1100597.03701413,0.0,1.0
2015-01-16,54.66,54.72,53.49,54.15,330047,22.8540104453116,22.8790971746698,22.3648192228269,22.640773245767,789374.322864235,0.0,1.0
2015-01-20,54.51,55.16,53.935,55.07,437078,22.7912936219162,23.0630665232966,22.5508791322335,23.0254364292593,1045360.66162956,0.0,1.0
2015-01-21,54.62,54.87,54.26,54.43,382146,22.8372859590729,22.9418139980653,22.6867655829237,22.7578446494386,913979.645278626,0.0,1.0
2015-01-22,55.76,55.95,54.53,55.05,393215,23.3139338168785,23.3933751265127,22.7996558650356,23.0170741861399,940453.4031973,0.0,1.0
2015-01-23,55.55,55.98,55.37,55.63,360001,23.2261302641248,23.4059184911918,23.1508700760502,23.2595792366024,861015.38752192,0.0,1.0
2015-01-26,55.86,56.0325,55.08,55.67,607884,23.3557450324755,23.4278693793803,23.029617550819,23.2763037228412,1453877.84430703,0.0,1.0
2015-01-27,59.73,60.17,55.66,55.9,1948793,24.9738390760788,25.1578084247055,23.2721226012815,23.3724695187143,4660933.60878164,0.0,1.0
2015-01-28,59.36,60.2402,58.77,59.5,929668,24.8191375783699,25.1871598980546,24.5724514063477,24.8776732802057,2223489.52721445,0.0,1.0
2015-01-29,59.36,60.05,58.35,59.5,942475,24.8191375783699,25.1076349659891,24.3968443008404,24.8776732802057,2254120.06454071,0.0,1.0
2015-01-30,59.41,59.9,58.91,59.07,1568421,24.8400431861684,25.0449181425936,24.6309871081835,24.6978850531387,3751196.8442102,0.0,1.0
2015-02-02,59.8,59.97,59.04,59.45,658652,25.0031069269966,25.0741859935115,24.6853416884596,24.8567676724072,1575299.81033966,0.0,1.0
2015-02-03,60.89,61.14,60.12,60.52,664419,25.4588491770038,25.5633772159962,25.136902816907,25.3041476792949,1589092.76019213,0.0,1.0
2015-02-04,61.11,61.82,60.36,60.64,949479,25.6302751609514,25.9280577720507,25.3157160647198,25.4331514606463,2263832.9602641,0.19,1.0
2015-02-05,61.29,61.72,61.07,61.21,588341,25.705769344047,25.8861165592198,25.6134986758191,25.6722163737823,1402775.36172442,0.0,1.0
2015-02-06,61.45,61.79,61.05,61.29,466836,25.7728752845764,25.9154754082014,25.6051104332529,25.705769344047,1113072.24681941,0.0,1.0
2015-02-09,61.38,61.96,61.105,61.36,437925,25.7435164355948,25.9867754700139,25.6281781003099,25.7351281930286,1044140.04851466,0.0,1.0
2015-02-10,62.11,62.17,61.11,61.64,438417,26.0496872892602,26.0748520169588,25.6302751609514,25.8525635889551,1045313.11902644,0.0,1.0
2015-02-11,62.24,62.39,61.68,62.17,390159,26.1042108659404,26.1671226851867,25.8693400740874,26.0748520169588,930252.068706816,0.0,1.0
2015-02-12,62.66,63.03,62.27,62.4,497708,26.2803639598301,26.4355464473043,26.1167932297896,26.1713168064698,1186680.03714366,0.0,1.0
2015-02-13,62.76,63.18,62.37,62.84,656584,26.3223051726609,26.4984582665506,26.1587344426205,26.3558581429257,1565486.44086077,0.0,1.0
2015-02-17,62.48,62.75,61.9,62.47,506740,26.2048697767345,26.3181110513779,25.9616107423154,26.2006756554514,1208214.94133544,0.0,1.0
2015-02-18,62.98,63.14,61.97,62.13,613325,26.4145758408889,26.4816817814183,25.990969591297,26.0580755318264,1462344.45454189,0.0,1.0
2015-02-19,62.94,63.0887,62.53,62.86,303488,26.3977993557565,26.4601659392361,26.2258403831499,26.3642463854918,723603.29975137,0.0,1.0
2015-02-20,63.3,63.3,62.275,62.62,463540,26.5487877219477,26.5487877219477,26.1188902904312,26.2635874746977,1105213.62810638,0.0,1.0
2015-02-23,63.54,63.65,62.9101,63.19,262752,26.6494466327418,26.6955819668558,26.3852589331201,26.5026523878337,626476.876239825,0.0,1.0
2015-02-24,63.33,63.83,63.04,63.52,366390,26.561370085797,26.7710761499514,26.4397405685874,26.6410583901756,873579.887823914,0.0,1.0
2015-02-25,62.93,63.51,62.58,63.28,363832,26.3936052344734,26.6368642688926,26.2468109895654,26.5403994793815,867480.874878548,0.0,1.0
2015-02-26,63.49,63.52,62.421,63.01,394363,26.6284760263264,26.6410583901756,26.1801244611643,26.4271582047381,940275.622429385,0.0,1.0
2015-02-27,63.03,63.77,63.0,63.51,251651,26.4355464473043,26.7459114222528,26.4229640834551,26.6368642688926,600008.876745479,0.0,1.0
2015-03-02,64.45,64.49,62.77,63.17,535085,27.0311116695028,27.0478881546352,26.326499293944,26.4942641452676,1275797.63169371,0.0,1.0
2015-03-03,63.2,64.25,63.1,64.09,442038,26.5068465091168,26.9472292438411,26.4649052962859,26.8801233033117,1053946.63187835,0.0,1.0
2015-03-04,63.38,63.49,62.4,63.1,326195,26.5823406922124,26.6284760263264,26.1713168064698,26.4649052962859,777743.365017391,0.0,1.0
2015-03-05,63.44,63.6,63.02,63.34,241600,26.6075054199109,26.6746113604403,26.4313523260212,26.5655642070801,576044.381392118,0.0,1.0
2015-03-06,63.04,63.39,62.74,63.18,396821,26.4397405685874,26.5865348134955,26.3139169300948,26.4984582665506,946136.206408946,0.0,1.0
2015-03-09,63.65,63.78,62.92,62.99,303197,26.6955819668558,26.7501055435359,26.3894111131904,26.418769962172,722909.471460868,0.0,1.0
2015-03-10,62.93,63.35,62.63,63.02,424441,26.3936052344734,26.5697583283631,26.2677815959808,26.4313523260212,1011990.28676512,0.0,1.0
2015-03-11,63.16,63.24,62.72,63.09,428859,26.4900700239845,26.5236229942492,26.3055286875286,26.4607111750029,1022524.07847451,0.0,1.0
2015-03-12,63.06,64.1,62.91,63.51,509345,26.4481288111536,26.8843174245948,26.3852169919073,26.6368642688926,1214426.01589473,0.0,1.0
2015-03-13,62.04,63.26,62.01,62.84,581168,26.0203284402786,26.5320112368154,26.0077460764293,26.3558581429257,1385672.85200701,0.0,1.0
2015-03-16,62.78,63.04,62.11,62.32,594886,26.3306934152271,26.4397405685874,26.0496872892602,26.1377638362051,1418380.53753655,0.0,1.0
2015-03-17,63.12,63.2,62.34,62.54,679803,26.4732935388521,26.5068465091168,26.1461520787712,26.230034504433,1620847.26243173,0.0,1.0
2015-03-18,65.04,65.28,62.97,63.12,721327,27.278564825205,27.3792237359992,26.4103817196058,26.4732935388521,1719852.50619384,0.0,1.0
2015-03-19,64.25,65.2899,64.05,64.95,398908,26.9472292438411,27.3833759160694,26.8633468181793,27.2408177336572,951112.218925358,0.0,1.0
2015-03-20,64.51,64.98,64.34,64.59,694905,27.0562763972014,27.2534000975065,26.9849763353889,27.0898293674661,1656854.80484805,0.0,1.0
2015-03-23,63.98,64.84,63.92,64.45,417601,26.8339879691977,27.1946823995433,26.8088232414992,27.0311116695028,995681.745503847,0.0,1.0
2015-03-24,64.14,64.33,63.4201,63.99,377412,26.9010939097271,26.9807822141058,26.5991591185576,26.8381820904808,899859.528435272,0.0,1.0
2015-03-25,63.47,64.47,63.44,64.36,290703,26.6200877837602,27.039499912069,26.6075054199109,26.993364577955,693120.156472817,0.0,1.0
2015-03-26,63.91,64.16,63.05,63.66,524712,26.8046291202161,26.9094821522933,26.4439346898705,26.6997760881389,1251065.39507045,0.0,1.0
2015-03-27,64.84,64.93,63.95,64.36,494437,27.1946823995433,27.2324294910911,26.8214056053484,26.993364577955,1178881.02567208,0.0,1.0
2015-03-30,65.76,65.97,65.4,65.42,524194,27.5805415575874,27.6686181045322,27.4295531913962,27.4379414339624,1249830.33302756,0.0,1.0
2015-03-31,65.66,65.99,65.32,65.76,1058456,27.5386003447565,27.6770063470984,27.3960002211315,27.5805415575874,2523665.69433268,0.0,1.0
2015-04-01,65.24,65.77,65.01,65.6,400033,27.3624472508668,27.5847356788705,27.2659824613558,27.513435617058,953794.544790698,0.0,1.0
2015-04-02,65.36,65.74,64.4,64.68,430833,27.4127767062639,27.5721533150212,27.0101410630874,27.1275764590139,1027230.66625956,0.0,1.0
2015-04-06,65.6,65.95,65.25,65.25,711302,27.513435617058,27.6602298619661,27.3666413721499,27.3666413721499,1695950.00237159,0.0,1.0
2015-04-07,64.81,66.11,64.78,65.5,420746,27.182100035694,27.7273358024955,27.1695176718447,27.4714944042271,1003180.33647851,0.0,1.0
2015-04-08,64.98,65.0,64.22,64.88,515496,27.2534000975065,27.2617883400727,26.9346468799918,27.2114588846756,1229091.78158158,0.0,1.0
2015-04-09,64.74,65.13,64.29,64.9,298133,27.1527411867124,27.3163119167528,26.9640057289734,27.2198471272418,710835.428632351,0.0,1.0
2015-04-10,64.98,65.1,64.41,65.01,356358,27.2534000975065,27.3037295529036,27.0143351843705,27.2659824613558,849660.693974057,0.0,1.0
2015-04-13,64.48,65.11,64.41,65.02,361440,27.0436940333521,27.3079236741867,27.0143351843705,27.2701765826389,861777.654016419,0.0,1.0
2015-04-14,65.67,66.13,64.16,64.86,629756,27.5427944660396,27.7357240450616,26.9094821522933,27.2030706421095,1501520.7179138,0.0,1.0
2015-04-15,65.71,66.13,65.65,65.98,364923,27.5595709511719,27.7357240450616,27.5344062234734,27.6728122258153,870082.134895512,0.0,1.0
2015-04-16,65.28,65.8446,65.22,65.55,270194,27.3792237359992,27.6160238236423,27.3540590083006,27.4924650106425,644220.759875254,0.0,1.0
2015-04-17,64.38,64.96,64.08,64.96,339338,27.0017528205212,27.2450118549403,26.8759291820286,27.2450118549403,809080.083993536,0.0,1.0
2015-04-20,65.03,65.12,64.5,64.6,270406,27.2743707039219,27.3121177954697,27.0520822759183,27.0940234887492,644726.229282769,0.0,1.0
2015-04-21,65.42,65.96,65.22,65.22,473324,27.4379414339624,27.6644239832491,27.3540590083006,27.3540590083006,1128541.51812104,0.0,1.0
2015-04-22,65.83,65.88,65.03,65.49,551559,27.609900406569,27.6308710129844,27.2743707039219,27.467300282944,1315076.41952092,0.0,1.0
2015-04-23,65.65,66.1,65.22,66.08,752799,27.5344062234734,27.7231416812124,27.3540590083006,27.7147534386462,1794890.87031293,0.0,1.0
2015-04-24,66.59,66.73,63.53,66.51,1187260,27.9286536240837,27.9873713220469,26.6452525114587,27.895100653819,2830771.73945201,0.0,1.0
2015-04-27,66.07,67.08,65.86,67.02,677047,27.7105593173631,28.134165566955,27.6224827704183,28.1090008392565,1614276.16013406,0.0,1.0
2015-04-28,65.0,66.25,64.84,66.23,835097,27.3414766444514,27.8672742722293,27.2741745480958,27.8588615101848,1985309.92696094,0.19,1.0
2015-04-29,64.27,64.86,64.02,64.73,617773,27.0344108298291,27.2825873101402,26.9292513042735,27.2279043568513,1468656.77820473,0.0,1.0
2015-04-30,63.9,64.73,63.62,64.02,1016808,26.8787747320068,27.2279043568513,26.7609960633845,26.9292513042735,2417298.84817369,0.0,1.0
2015-05-01,65.56,65.75,64.21,64.25,548749,27.5770339816959,27.6569552211181,27.0091725436957,27.0259980677846,1304563.22691842,0.0,1.0
2015-05-04,66.03,66.25,65.38,65.53,424363,27.7747338897404,27.8672742722293,27.5013191232958,27.5644148386292,1008855.35037837,0.0,1.0
2015-05-05,65.72,66.81,65.52,66.04,469585,27.6443360780514,28.1028316094738,27.560208457607,27.7789402707626,1116363.44287185,0.0,1.0
2015-05-06,66.02,66.2,65.2,65.87,467795,27.7705275087181,27.8462423671181,27.4256042648958,27.7074317933848,1112108.00336092,0.0,1.0
2015-05-07,67.08,67.49,65.74,66.05,918144,28.2164038970738,28.388865518985,27.6527488400959,27.7831466517848,2182740.92420357,0.0,1.0
2015-05-08,68.16,68.44,67.51,67.8,759561,28.6706930474739,28.7884717160962,28.3972782810294,28.5192633306739,1805735.13428066,0.0,1.0
2015-05-11,68.18,68.46,67.8,68.09,415416,28.6791058095184,28.7968844781406,28.5192633306739,28.6412483803184,987585.28484524,0.0,1.0
2015-05-12,68.22,68.5,67.21,67.62,267010,28.6959313336073,28.8137100022295,28.2710868503627,28.4435484722739,634773.689281413,0.0,1.0
2015-05-13,68.98,69.33,68.2,68.2,562611,29.0156162912962,29.162839627074,28.6875185715628,28.6875185715628,1337517.92105279,0.0,1.0
2015-05-14,69.49,69.97,68.98,69.47,428063,29.2301417234296,29.4320480124963,29.0156162912962,29.2217289613852,1017651.5102613,0.0,1.0
2015-05-15,69.76,69.82,69.12,69.3,514796,29.3437140110296,29.368952297163,29.0745056256074,29.1502204840074,1223845.38461973,0.0,1.0
2015-05-18,69.85,70.11,69.35,69.41,351543,29.3815714402296,29.4909373468075,29.1712523891185,29.1964906752518,835737.414520267,0.0,1.0
2015-05-19,70.13,70.24,69.69,69.99,409657,29.4993501088519,29.5456203000964,29.3142693438741,29.4404607745408,973894.180854486,0.0,1.0
2015-05-20,69.99,70.27,69.75,70.27,320373,29.4404607745408,29.558239443163,29.3395076300074,29.558239443163,761635.710857849,0.0,1.0
2015-05-21,69.71,70.09,69.41,69.81,506105,29.3226821059185,29.482524584763,29.1964906752518,29.3647459161408,1203183.91825688,0.0,1.0
2015-05-22,70.3,70.72,69.5701,69.94,766941,29.5708585862297,29.7475265891631,29.2638348354176,29.4194288694297,1823279.90723635,0.0,1.0
2015-05-26,70.29,70.63,69.6,70.27,465176,29.5666522052075,29.7096691599631,29.2764119146741,29.558239443163,1105881.74856811,0.0,1.0
2015-05-27,71.37,71.5,70.28,70.47,501408,30.0209413556076,30.0756243088965,29.5624458241853,29.6423670636075,1192017.54988658,0.0,1.0
2015-05-28,71.61,71.75,70.86,71.48,412276,30.1218945001409,30.1807838344521,29.8064159234742,30.067211546852,980120.435647296,0.0,1.0
2015-05-29,71.38,71.75,70.91,71.46,336859,30.0251477366298,30.1807838344521,29.8274478285853,30.0587987848076,800828.546487577,0.0,1.0
2015-06-01,71.82,72.26,70.99,71.71,341237,30.2102285016076,30.3953092665855,29.8610988767631,30.1639583103632,811236.543235542,0.0,1.0
2015-06-02,71.18,71.97,70.96,71.76,351569,29.9410201161853,30.273324216941,29.8484797336964,30.1849902154743,835799.225373498,0.0,1.0
2015-06-03,72.3,72.65,70.9053,71.41,360530,30.4121347906744,30.5593581264522,29.8254708295049,30.0377668796965,857102.573673749,0.0,1.0
2015-06-04,71.46,72.11,71.2,71.99,187995,30.0587987848076,30.3322135512521,29.9494328782298,30.2817369789854,446928.128970673,0.0,1.0
2015-06-05,71.47,71.65,70.86,71.48,312277,30.0630051658298,30.1387200242298,29.8064159234742,30.067211546852,742388.762097795,0.0,1.0
2015-06-08,70.53,71.78,70.3,71.42,663899,29.6676053497408,30.1934029775187,29.5708585862297,30.0419732607187,1578313.98651826,0.0,1.0
2015-06-09,70.45,70.75,70.05,70.58,418832,29.633954301563,29.7601457322297,29.4656990606741,29.6886372548519,995706.280023645,0.0,1.0
2015-06-10,71.04,71.34,70.23,70.6,550867,29.8821307818742,30.0083222125409,29.5414139190741,29.6970500168964,1309598.43411627,0.0,1.0
2015-06-11,72.94,72.96,71.02,71.16,647866,30.6813431760966,30.6897559381411,29.8737180198298,29.9326073541409,1540198.08613907,0.0,1.0
2015-06-12,73.19,73.5,72.56,72.9,503379,30.7865027016522,30.9169005133411,30.5215006972522,30.6645176520078,1196703.28802962,0.0,1.0
2015-06-15,72.78,72.83,72.03,72.56,458035,30.6140410797411,30.6350729848522,30.2985625030743,30.5215006972522,1088905.15999405,0.0,1.0
2015-06-16,73.23,73.42,72.32,72.64,347800,30.8033282257411,30.8832494651634,30.4205475527188,30.5551517454299,826839.028995453,0.0,1.0
2015-06-17,73.36,73.69,72.97,73.19,326575,30.85801117903,30.9968217527634,30.6939623191633,30.7865027016522,776379.976694048,0.0,1.0
2015-06-18,73.67,74.24,73.45,73.65,619731,30.9884089907189,31.2281727089857,30.89586860823,30.9799962286745,1473311.61092117,0.0,1.0
2015-06-19,73.65,73.95,73.26,73.59,718753,30.9799962286745,31.1061876593412,30.8159473688078,30.9547579425412,1708720.62279347,0.0,1.0
2015-06-22,73.94,74.27,73.71,74.21,479323,31.101981278319,31.2407918520523,31.0052345148078,31.215553565919,1139513.98474752,0.0,1.0
2015-06-23,73.96,74.4,73.63,74.32,403679,31.1103940403634,31.2954748053412,30.97158346663,31.2618237571635,959682.439292281,0.0,1.0
2015-06-24,73.09,74.19,72.95,73.83,241074,30.74443889143,31.2071408038746,30.6855495571189,31.0557110870745,573114.985842581,0.0,1.0
2015-06-25,73.23,73.73,72.825,73.41,303525,30.8033282257411,31.0136472768523,30.6329697943411,30.8790430841411,721582.277963901,0.0,1.0
2015-06-26,73.42,73.68,72.7701,73.41,896932,30.8832494651634,30.9926153717412,30.6098767625291,30.8790430841411,2132312.77732878,0.0,1.0
2015-06-29,71.58,73.035,71.54,72.58,416644,30.1092753570743,30.7213037958078,30.0924498329854,30.5299134592966,990504.65899017,0.0,1.0
2015-06-30,71.98,72.72,71.87,72.38,561251,30.2775305979632,30.5888027936077,30.2312604067188,30.4457858388521,1334284.73796069,0.0,1.0
2015-07-01,73.38,73.7,72.41,72.68,515584,30.8664239410745,31.0010281337856,30.4584049819188,30.5719772695188,1225718.72894074,0.0,1.0
2015-07-02,72.76,73.9,72.38,73.76,320961,30.6056283176966,31.0851557542301,30.4457858388521,31.026266419919,763033.587077084,0.0,1.0
2015-07-06,72.5,73.08,72.0101,72.18,330813,30.4962624111188,30.7402325104078,30.2901918048401,30.3616582184077,786455.145770767,0.0,1.0
2015-07-07,70.33,72.69,69.68,72.69,1250387,29.5834777292964,30.5761836505411,29.3100629628519,30.5761836505411,2972595.66690206,0.0,1.0
2015-07-08,64.8,69.44,64.51,69.42,3027947,27.2573490240069,29.2091098183185,27.1353639743624,29.200697056274,7198461.06190251,0.0,1.0
2015-07-09,65.35,66.94,65.25,65.56,1563984,27.4886999802292,28.1575145627627,27.4466361700069,27.5770339816959,3718122.5184716,0.0,1.0
2015-07-10,66.36,66.47,65.69,66.0,832746,27.9135444634737,27.9598146547182,27.6317169349848,27.7621147466737,1979720.79942452,0.0,1.0
2015-07-13,67.52,67.75,66.67,66.8,858677,28.4014846620516,28.4982314255628,28.0439422751626,28.0986252284515,2041367.61616081,0.0,1.0
2015-07-14,67.98,68.11,67.28,67.51,441620,28.5949781890739,28.6496611423628,28.3005315175183,28.3972782810294,1049881.11554046,0.0,1.0
2015-07-15,67.96,68.41,67.48,68.0,717970,28.5865654270294,28.7758525730295,28.3846591379627,28.6033909511183,1706859.165175,0.0,1.0
2015-07-16,68.1,68.61,67.92,68.23,405930,28.6454547613406,28.859980193474,28.5697399029406,28.7001377146295,965033.832777814,0.0,1.0
2015-07-17,68.12,68.38,67.65,68.07,542452,28.653867523385,28.7632334299628,28.4561676153405,28.6328356182739,1289593.11373387,0.0,1.0
2015-07-20,69.37,69.67,68.14,68.44,595760,29.1796651511629,29.3058565818296,28.6622802854295,28.7884717160962,1416324.38158232,0.0,1.0
2015-07-21,68.37,69.62,67.85,69.16,881940,28.7590270489406,29.2848246767185,28.540295235785,29.0913311496962,2096671.68841935,0.0,1.0
2015-07-22,68.51,69.0,67.33,68.11,697725,28.8179163832517,29.0240290533407,28.3215634226294,28.6496611423628,1658729.90657232,0.0,1.0
2015-07-23,72.34,77.43,70.89,75.0,1907341,30.4289603147632,32.5700082550749,29.8190350665409,31.5478576666746,4534399.02358602,0.0,1.0
2015-07-24,72.31,73.33,71.42,73.09,955111,30.4163411716966,30.8453920359633,30.0419732607187,30.74443889143,2270624.07079608,0.0,1.0
2015-07-27,69.97,71.69,69.385,71.56,956198,29.4320480124963,30.1555455483187,29.1859747226963,30.1008625950298,2273208.23992925,0.0,1.0
2015-07-28,70.47,70.744,69.57,70.65,653127,29.6423670636075,29.7576219036164,29.2637927716074,29.7180819220075,1552705.27455639,0.0,1.0
2015-07-29,70.95,71.17,69.55,70.59,735194,29.9241945920964,30.016982792382,29.3337242266428,29.7723593552655,1743138.45405139,0.19,1.0
2015-07-30,71.66,71.875,70.5,70.86,488941,30.2236474202908,30.3143267978426,29.7344005460578,29.8862357828887,1159274.77490613,0.0,1.0
2015-07-31,71.82,72.5,71.7,72.08,949923,30.2911297477712,30.577929639563,30.2405180021609,30.4007885299269,2252259.00876212,0.0,1.0
2015-08-03,71.63,72.2,71.06,71.78,405655,30.2109944838882,30.4514002755372,29.9705886922392,30.2742591659011,961804.407514503,0.0,1.0
2015-08-04,71.71,72.49,71.55,71.98,589217,30.2447356476284,30.5737119940954,30.177253320148,30.3586120752516,1397028.28162471,0.0,1.0
2015-08-05,72.1,72.48,71.88,72.0,597789,30.4092238208619,30.5694943486279,30.3164356205764,30.3670473661867,1417352.41760532,0.0,1.0
2015-08-06,71.05,72.48,70.51,72.1,449471,29.9663710467717,30.5694943486279,29.7386181915253,30.4092238208619,1065691.75493942,0.0,1.0
2015-08-07,70.98,71.11,70.21,70.87,477931,29.936847528499,29.9916769195769,29.6120888274995,29.8904534283562,1133170.16254653,0.0,1.0
2015-08-10,72.17,72.72,71.39,71.67,483774,30.4387473391346,30.6707178398485,30.1097709926676,30.2278650657583,1147023.86372884,0.0,1.0
2015-08-11,70.0,71.88,69.48,70.94,1023647,29.5235182726815,30.3164356205764,29.3042007083701,29.9199769466289,2427057.9589528,0.0,1.0
2015-08-12,68.89,69.45,67.97,69.3,1037871,29.0553596257861,29.2915477719676,28.6673362427737,29.2282830899547,2460782.93680957,0.0,1.0
2015-08-13,69.58,69.91,68.83,68.94,814359,29.3463771630454,29.4855594634737,29.0300537529809,29.0764478531237,1930837.96698944,0.0,1.0
2015-08-14,70.29,70.46,69.23,69.55,470349,29.6458299912397,29.7175299641877,29.198759571682,29.3337242266428,1115193.30778627,0.0,1.0
2015-08-17,71.05,71.06,69.49,70.1,443476,29.9663710467717,29.9705886922392,29.3084183538377,29.5656947273567,1051477.66310511,0.0,1.0
2015-08-18,71.09,71.46,70.86,71.03,491568,29.9832416286418,30.1392945109403,29.8862357828887,29.9579357558367,1165503.36860901,0.0,1.0
2015-08-19,69.83,70.98,69.67,70.59,426103,29.4518182997335,29.936847528499,29.3843359722531,29.7723593552655,1010286.43417474,0.0,1.0
2015-08-20,67.72,69.33,67.67,68.97,750383,28.5618951060856,29.2409360263572,28.5408068787479,29.0891007895263,1779151.43835021,0.0,1.0
2015-08-21,65.34,67.52,65.21,66.91,838226,27.5580954848144,28.4775421967351,27.5032660937366,28.220265823216,1987426.41232883,0.0,1.0
2015-08-24,60.92,63.71,50.09,57.88,1846156,25.6938961881679,26.8706192736077,21.1261861468374,24.4117319660401,4377219.5036653,0.0,1.0
2015-08-25,60.48,65.5,60.41,65.5,1218907,25.5083197875968,27.6255778122948,25.4787962693241,27.6255778122948,2890017.6873212,0.0,1.0
2015-08-26,63.23,63.67,61.21,61.97,1215537,26.6681722911664,26.8537486917376,25.8162079067262,26.1367489622582,2882027.4472075,0.0,1.0
2015-08-27,63.9,64.06,62.3851,64.06,793950,26.9507545374907,27.0182368649711,26.3118234256152,27.0182368649711,1882448.40898334,0.0,1.0
2015-08-28,64.64,64.96,63.63,64.07,912396,27.2628603020876,27.3978249570484,26.8368781098675,27.0224545104386,2163282.82456423,0.0,1.0
2015-08-31,64.51,65.57,64.11,64.39,778071,27.2080309110098,27.6551013305675,27.0393250923087,27.1574191653994,1844799.44080368,0.0,1.0
2015-09-01,62.84,63.72,62.45,63.33,1069075,26.5036841179329,26.8748369190752,26.3391959446994,26.7103487458417,2534767.34408196,0.0,1.0
2015-09-02,64.03,64.03,62.11,63.35,840512,27.0055839285685,27.0055839285685,26.1957959988035,26.7187840367767,1992846.49805581,0.0,1.0
2015-09-03,65.83,66.05,63.89,64.23,1147863,27.7647601127232,27.8575483130087,26.9465368920231,27.089936837919,2721572.99336337,0.0,1.0
2015-09-04,65.08,65.53,64.38,64.94,791004,27.4484367026587,27.6382307486974,27.1532015199319,27.3893896661134,1875463.46910947,0.0,1.0
2015-09-08,67.16,67.23,65.82,65.88,695953,28.3257069599041,28.3552304781768,27.7605424672556,27.7858483400608,1650098.39105383,0.0,1.0
2015-09-09,67.45,68.38,67.19,67.46,1200682,28.4480186784624,28.8402597069423,28.3383598963067,28.4522363239299,2846806.37394665,0.0,1.0
2015-09-10,68.33,68.62,66.95,67.35,947939,28.8191714796047,28.9414831981629,28.2371364050861,28.4058422237871,2247554.9623569,0.0,1.0
2015-09-11,68.9,69.36,67.89,68.37,632608,29.0595772712536,29.2535889627598,28.6335950790335,28.8360420614748,1499907.95781868,0.0,1.0
2015-09-14,68.77,69.46,68.44,68.95,451288,29.0047478801758,29.2957654174351,28.8655655797474,29.0806654985913,1069999.84582565,0.0,1.0
2015-09-15,69.74,69.86,68.66,69.14,717395,29.4138594905258,29.4644712361361,28.958353780033,29.1608007624743,1700937.18289893,0.0,1.0
2015-09-16,70.1,70.25,69.38,69.6,550053,29.5656947273567,29.6289594093696,29.2620242536949,29.3548124539804,1304170.78494429,0.0,1.0
2015-09-17,70.05,71.21,69.88,70.13,647441,29.5446065000191,30.0338533742521,29.4729065270712,29.5783476637593,1535076.86927462,0.0,1.0
2015-09-18,68.84,70.28,68.68,69.06,1022931,29.0342713984485,29.6416123457722,28.9667890709681,29.127059598734,2425360.32930253,0.0,1.0
2015-09-21,69.01,70.27,68.68,69.39,526908,29.1059713713964,29.6373947003047,28.9667890709681,29.2662418991624,1249294.19520196,0.0,1.0
2015-09-22,67.55,68.61,67.02,67.99,378715,28.4901951331376,28.9372655526954,28.2666599233588,28.6757715337088,897929.906427519,0.0,1.0
2015-09-23,68.16,69.1499,67.06,68.12,630257,28.7474715066567,29.1649762314871,28.2835305052289,28.7306009247866,1494333.75766814,0.0,1.0
2015-09-24,67.29,67.625,66.42,67.55,462023,28.380536350982,28.5218274741441,28.0136011953072,28.4901951331376,1095452.43562405,0.0,1.0
2015-09-25,67.92,68.95,67.43,67.81,468819,28.6462480154361,29.0806654985913,28.4395833875273,28.5998539152933,1111565.69135482,0.0,1.0
2015-09-28,66.55,68.295,66.32,67.6,680018,28.068430586385,28.8044097204683,27.9714247406319,28.5112833604753,1612316.64737079,0.0,1.0
2015-09-29,63.89,66.98,63.38,66.49,1221426,26.9465368920231,28.2497893414887,26.7314369731793,28.0431247135799,2895990.21398186,0.0,1.0
2015-09-30,65.19,65.38,63.57,64.14,1370731,27.4948308028015,27.5749660666845,26.8115722370623,27.0519780287113,3249991.04489471,0.0,1.0
2015-10-01,65.43,66.45,64.61,65.39,772584,27.5960542940221,28.0262541317098,27.250207365685,27.579183712152,1831789.81246425,0.0,1.0
2015-10-02,65.78,65.79,64.23,64.7,878043,27.7436718853855,27.7478895308531,27.089936837919,27.2881661748927,2081832.16621823,0.0,1.0
2015-10-05,68.04,68.23,66.41,66.41,719291,28.6968597610464,28.7769950249294,28.0093835498397,28.0093835498397,1705432.58208456,0.0,1.0
2015-10-06,67.21,68.62,66.85,67.78,559866,28.3467951872417,28.9414831981629,28.1949599504108,28.5872009788907,1327437.32091929,0.0,1.0
2015-10-07,68.3,68.34,67.1,67.85,938409,28.8065185432021,28.8233891250722,28.300401087099,28.6167244971634,2224959.41687216,0.0,1.0
2015-10-08,71.59,71.71,67.8801,68.06,840417,30.1941239020181,30.2447356476284,28.6294196100207,28.7052950519815,1992621.2538983,0.0,1.0
2015-10-09,70.75,71.81,70.32,71.62,697926,29.8398416827459,30.2869121023037,29.6584829276423,30.2067768384207,1654776.3565566,0.0,1.0
2015-10-12,70.43,71.199,69.95,70.92,623704,29.7048770277851,30.0292139642378,29.5024300453439,29.9115416556939,1478796.65278235,0.0,1.0
2015-10-13,68.82,70.74,68.8,69.72,741250,29.0258361075134,29.8356240372784,29.0174008165784,29.4054241995908,1757497.17634474,0.0,1.0
2015-10-14,68.43,69.12,68.23,68.71,610537,28.8613479342799,29.1523654715392,28.7769950249294,28.9794420073706,1447577.81255175,0.0,1.0
2015-10-15,69.44,69.49,67.61,68.62,723945,29.2873301265,29.3084183538377,28.5155010059428,28.9414831981629,1716467.17481132,0.0,1.0
2015-10-16,69.82,69.94,68.37,69.35,742597,29.447600654266,29.4982123998763,28.8360420614748,29.2493713172923,1760690.90139909,0.0,1.0
2015-10-19,70.87,70.93,69.11,69.55,1100389,29.8904534283562,29.9157593011614,29.1481478260717,29.3337242266428,2609012.56037884,0.0,1.0
2015-10-20,70.79,71.1,69.88,70.97,1728681,29.856712264616,29.9874592741093,29.4729065270712,29.9326298830315,4098687.32047326,0.0,1.0
2015-10-21,68.67,74.7,68.46,71.99,3521261,28.9625714255005,31.5058116424187,28.8740008706825,30.3628297207191,8348878.60326861,0.0,1.0
2015-10-22,72.76,73.13,69.46,69.63,1645821,30.6875884217186,30.8436413040171,29.2957654174351,29.367465390383,3902226.99530371,0.0,1.0
2015-10-23,73.84,74.16,72.68,73.16,799031,31.1430941322114,31.2780587871723,30.6538472579784,30.8562942404197,1894495.41492333,0.0,1.0
2015-10-26,73.78,74.47,73.27,73.89,676044,31.1177882594063,31.4088057966656,30.9026883405625,31.1641823595491,1602894.32861356,0.0,1.0
2015-10-27,73.8,74.235,72.77,73.56,656037,31.1262235503413,31.3096911281787,30.6918060671862,31.0250000591207,1555457.90904239,0.0,1.0
2015-10-28,76.42,76.56,73.48,73.61,1480761,32.3113819267161,32.3705757695549,31.0683112271015,31.123276938309,3502163.90857724,0.19,1.0
2015-10-29,76.38,76.95,75.87,76.21,932418,32.2944694001907,32.5354729031773,32.0788346869923,32.2225911624579,2205271.92930377,0.0,1.0
2015-10-30,76.82,77.5,76.26,76.49,696968,32.4805071919698,32.7680201429011,32.2437318206146,32.3409788481355,1648406.57947721,0.0,1.0
2015-11-02,77.58,78.08,76.375,76.77,600924,32.8018451959518,33.0132517775189,32.2923553343751,32.4593665338131,1421251.87292066,0.0,1.0
2015-11-03,76.82,77.91,76.61,77.46,830641,32.4805071919698,32.9413735397861,32.3917164277116,32.7511076163757,1964558.04223943,0.0,1.0
2015-11-04,77.01,77.68,76.78,77.0,845667,32.5608416929653,32.8441265122652,32.4635946654444,32.556613561334,2000096.19788392,0.0,1.0
2015-11-05,77.66,77.95,76.07,77.08,608551,32.8356702490025,32.9582860663115,32.1633973196191,32.5904386143847,1439290.5733799,0.0,1.0
2015-11-06,78.24,78.97,77.36,77.4,992356,33.0809018836204,33.3895554927083,32.7088263000623,32.7257388265876,2347031.94348046,0.0,1.0
2015-11-09,77.24,78.4,76.58,78.33,699204,32.6580887204862,33.1485519897219,32.3790320328176,33.1189550683025,1653694.96733966,0.0,1.0
2015-11-10,76.99,77.45,76.19,76.86,611345,32.5523854297026,32.7468794847444,32.2141348991953,32.4974197184952,1445898.6930971,0.0,1.0
2015-11-11,77.88,78.35,76.48,77.03,687675,32.9286891448921,33.1274113315651,32.3367507165042,32.569297956228,1626427.6043405,0.0,1.0
2015-11-12,76.36,77.86,76.34,77.18,730025,32.2860131369281,32.9202328816294,32.2775568736654,32.6327199306981,1726590.04887291,0.0,1.0
2015-11-13,75.6,77.19,75.53,76.31,663542,31.9646751329461,32.6369480623295,31.9350782115267,32.2648724787714,1569350.38417756,0.0,1.0
2015-11-16,77.09,77.24,75.35,75.62,795134,32.594666746016,32.6580887204862,31.8589718421625,31.9731313962088,1880580.05125922,0.0,1.0
2015-11-17,77.01,78.0,76.72,77.55,695093,32.5608416929653,32.9794267244682,32.4382258756564,32.7891608010578,1643971.99663192,0.0,1.0
2015-11-18,79.2,79.28,76.8,77.25,767366,33.4868025202292,33.52062757328,32.4720509287071,32.6623168521175,1814905.65315353,0.0,1.0
2015-11-19,78.8,79.52,78.62,79.2,627360,33.3176772549755,33.6221027324322,33.2415708856114,33.4868025202292,1483775.94337305,0.0,1.0
2015-11-20,78.17,79.22,78.01,78.93,549081,33.051304962201,33.4952587834919,32.9836548560995,33.372642966183,1298637.43108138,0.0,1.0
2015-11-23,78.59,79.28,78.0,78.42,435510,33.2288864907174,33.52062757328,32.9794267244682,33.1570082529845,1030029.42664243,0.0,1.0
2015-11-24,79.95,80.31,78.0575,78.37,821305,33.8039123925799,33.9561251313082,33.0037384813484,33.1358675948278,1942477.36733614,0.0,1.0
2015-11-25,80.07,80.95,79.5,80.19,680534,33.854649972156,34.2267255557141,33.6136464691695,33.9053875517321,1609538.34775477,0.0,1.0
2015-11-27,80.86,81.0,79.45,79.95,338949,34.188672371032,34.2478662138708,33.5925058110128,33.8039123925799,801651.957775999,0.0,1.0
2015-11-30,79.76,81.15,79.58,81.13,685639,33.7235778915844,34.3112881883409,33.6474715222202,34.3028319250782,1621612.23864823,0.0,1.0
2015-12-01,80.75,80.79,79.37,80.12,640879,34.1421629230872,34.1590754496126,33.558680757962,33.8757906303127,1515749.87696534,0.0,1.0
2015-12-02,79.49,81.05,79.17,80.51,399900,33.6094183375381,34.2690068720275,33.4741181253352,34.040687763935,945807.829244583,0.0,1.0
2015-12-03,77.32,79.82,76.541,79.82,898797,32.6919137735369,33.7489466813724,32.3625423194554,33.7489466813724,2125754.5373882,0.0,1.0
2015-12-04,78.94,78.99,77.07,77.64,389303,33.3768710978143,33.398011755971,32.5862104827534,32.8272139857399,920744.749558399,0.0,1.0
2015-12-07,79.01,79.43,78.575,79.07,542890,33.4064680192337,33.5840495477501,33.2225442932703,33.4318368090218,1283995.02980393,0.0,1.0
2015-12-08,78.57,78.86,77.5,78.1,751229,33.2204302274547,33.3430460447636,32.7680201429011,33.0217080407816,1776739.85935378,0.0,1.0
2015-12-09,77.3,79.29,76.56,78.18,719365,32.6834575102742,33.5248557049113,32.3705757695549,33.0555330938323,1701377.96720312,0.0,1.0
2015-12-10,78.08,78.51,77.25,77.53,453415,33.0132517775189,33.1950614376666,32.6623168521175,32.7807045377951,1072376.73642644,0.0,1.0
2015-12-11,76.45,78.49,76.24,77.13,663681,32.3240663216101,33.1866051744039,32.235275557352,32.6115792725414,1569679.13458583,0.0,1.0
2015-12-14,77.45,77.61,76.51,76.62,740995,32.7468794847444,32.8145295908458,32.3494351113982,32.395944559343,1752535.31490645,0.0,1.0
2015-12-15,77.75,78.4699,77.26,78.28,375566,32.8737234336846,33.1781066298249,32.6665449837488,33.0978144101457,888255.221800627,0.0,1.0
2015-12-16,78.16,78.96,76.89,78.48,567194,33.0470768305696,33.385327361077,32.5101041133892,33.1823770427726,1341476.68392236,0.0,1.0
2015-12-17,76.51,78.71,76.51,78.26,634353,32.3494351113982,33.2796240702935,32.3494351113982,33.0893581468831,1500315.16355286,0.0,1.0
2015-12-18,76.21,76.69,75.25,76.33,1415915,32.2225911624579,32.4255414807623,31.8166905258491,32.273328742034,3348795.9303447,0.0,1.0
2015-12-21,75.98,77.59,75.46,76.86,503000,32.1253441349371,32.8060733275831,31.9054812901073,32.4974197184952,1189650.75796455,0.0,1.0
2015-12-22,76.35,76.63,75.52,76.1,460244,32.2817850052967,32.4001726909743,31.9308500798953,32.1760817145132,1088528.07842672,0.0,1.0
2015-12-23,77.1,77.22,76.58,77.08,460654,32.5988948776474,32.6496324572235,32.3790320328176,32.5904386143847,1089497.77387555,0.0,1.0
2015-12-24,77.29,77.57,76.58,77.02,154919,32.6792293786429,32.7976170643205,32.3790320328176,32.5650698245966,366400.607898828,0.0,1.0
2015-12-28,78.34,78.37,76.32,77.0,448767,33.1231831999338,33.1358675948278,32.2691006104027,32.556613561334,1061383.70119181,0.0,1.0
2015-12-29,78.34,79.05,77.92,78.76,343515,33.1231831999338,33.4233805457591,32.9456016714174,33.3007647284502,812451.053920862,0.0,1.0
2015-12-30,78.03,78.99,78.0,78.07,298655,32.9921111193622,33.398011755971,32.9794267244682,33.0090236458876,706352.18115289,0.0,1.0
2015-12-31,76.61,77.86,76.61,77.75,444616,32.3917164277116,32.9202328816294,32.3917164277116,32.8737234336846,1051566.12605004,0.0,1.0
2016-01-04,75.18,75.47,73.73,75.47,834806,31.7870936044297,31.9097094217386,31.1740145178851,31.9097094217386,1974408.72893312,0.0,1.0
2016-01-05,74.76,76.34,74.6,75.23,512510,31.6095120759133,32.2775568736654,31.5418619698119,31.8082342625864,1212142.96215589,0.0,1.0
2016-01-06,73.28,74.2,72.45,73.83,870437,30.9837485944747,31.3727367045582,30.6328136690733,31.2162958341985,2058679.99365883,0.0,1.0
2016-01-07,69.7,71.7,69.26,71.7,2204835,29.4700774704542,30.3157037967227,29.2840396786752,30.3157037967227,5214679.1827769,0.0,1.0
2016-01-08,67.22,69.26,67.09,68.91,2161559,28.4215008258814,29.2840396786752,28.366535114674,29.1360550715782,5112326.64559663,0.0,1.0
2016-01-11,65.48,68.57,65.44,67.29,1560565,27.6858059220279,28.9922985961126,27.6688933955025,28.4510977473008,3690909.21491641,0.0,1.0
2016-01-12,66.39,66.87,65.31,66.29,980592,28.07056590048,28.2735162187844,27.6139276842951,28.0282845841666,2319208.77943137,0.0,1.0
2016-01-13,63.24,66.92,63.01,66.66,1127487,26.7387044366073,28.2946568769411,26.6414574090864,28.1847254545263,2666631.73786318,0.0,1.0
2016-01-14,64.16,64.72,61.62,63.25,1630133,27.1276925466907,27.3644679180459,26.0537471123298,26.7429325682386,3855445.24658655,0.0,1.0
2016-01-15,63.51,64.13,62.21,62.22,1643469,26.8528639906535,27.1150081517967,26.303206878579,26.3074350102104,3886986.36489313,0.0,1.0
2016-01-19,62.56,64.68,62.25,64.26,1429754,26.451191485676,27.3475553915205,26.3201194051044,27.1699738630042,3381526.69940925,0.0,1.0
2016-01-20,62.06,62.84,60.3,61.41,1540870,26.2397849041089,26.5695791713536,25.4956337369927,25.9649563480717,3644328.35670943,0.0,1.0
2016-01-21,64.18,65.58,61.76,62.08,1624917,27.1361488099534,27.7280872383413,26.1129409551686,26.2482411673716,3843108.82838865,0.0,1.0
2016-01-22,65.6,66.83,65.0,65.27,1309162,27.736543501604,28.2566036922591,27.4828556037235,27.5970151577697,3096313.25168666,0.0,1.0
2016-01-25,64.16,65.6,64.07,65.37,745879,27.1276925466907,27.736543501604,27.0896393620087,27.6392964740831,1764086.51630188,0.0,1.0
2016-01-26,68.48,68.91,64.47,64.47,1839981,28.9542454114305,29.1360550715782,27.2587646272623,27.2587646272623,4351759.0284103,0.0,1.0
2016-01-27,66.01,68.925,65.64,68.25,1201400,27.909896898489,29.1423972690252,27.7534560281294,28.8569983839096,2841444.17618015,0.0,1.0
2016-01-28,67.86,68.17,65.14,66.78,1665202,28.6921012502873,28.8231733308589,27.5420494465623,28.2354630341024,3938387.3190141,0.0,1.0
2016-01-29,69.85,70.06,62.74,66.87,1926623,29.5334994449244,29.6222902091826,26.5272978550402,28.2735162187844,4556676.9627474,0.0,1.0
2016-02-01,69.73,70.28,68.28,69.43,904349,29.4827618653483,29.7153091050721,28.8696827788037,29.355917916408,2138885.63283198,0.0,1.0
2016-02-02,68.18,69.63,68.08,69.0,715564,28.8274014624903,29.4404805490348,28.7851201461768,29.1741082562603,1692388.18085914,0.0,1.0
2016-02-03,67.97,69.4,66.51,69.03,760489,28.8400858573843,29.4468435854416,28.2205989462208,29.2898503271331,1792312.18608751,0.24,1.0
2016-02-04,67.75,69.35,67.0,67.85,1423235,28.7467385146062,29.4256282802648,28.4285089369537,28.7891691249599,3354264.73514576,0.0,1.0
2016-02-05,65.56,67.7585,64.53,67.7,896861,27.817508147861,28.7503451164863,27.3804728612183,28.7255232094294,2113712.22927174,0.0,1.0
2016-02-08,62.97,64.7,61.98,64.44,952707,26.7185553397012,27.4526048988195,26.2984922971999,27.3422853119,2245329.47336631,0.0,1.0
2016-02-09,63.74,64.5,61.53,61.66,958129,27.0452710394244,27.3677436781122,26.1075545506084,26.1627143440682,2258107.98386807,0.0,1.0
2016-02-10,64.38,65.36,63.755,64.13,669289,27.3168269456878,27.7326469271537,27.0516356309774,27.2107504198036,1577373.02014142,0.0,1.0
2016-02-11,64.54,65.4,61.27,62.94,947181,27.3847159222537,27.7496191712952,25.9972349636889,26.7058261565951,2232305.85679813,0.0,1.0
2016-02-12,65.81,67.49,65.28,65.71,893959,27.9235846737452,28.6364189276867,27.6987024388708,27.8811540633915,2106872.8273027,0.0,1.0
2016-02-16,66.99,67.69,66.655,66.69,886137,28.4242658759184,28.721280148394,28.2821233312336,28.2969740448574,2088438.02296027,0.0,1.0
2016-02-17,69.0,69.41,67.165,67.32,627069,29.277121144027,29.451086646477,28.4985194440373,28.5642868900855,1477869.38432734,0.0,1.0
2016-02-18,68.97,69.52,68.23,69.3,468995,29.2643919609209,29.497760317866,28.9504054443038,29.404412975088,1105322.3040887,0.0,1.0
2016-02-19,68.85,69.23,68.0,68.52,497845,29.2134752284965,29.3747115478404,28.8528150404904,29.0734542143294,1173315.66963196,0.0,1.0
2016-02-22,69.95,70.34,68.525,69.25,526013,29.6802119423868,29.8456913227661,29.0755757448471,29.3831976699112,1239701.70500882,0.0,1.0
2016-02-23,68.91,70.73,68.88,69.8,429251,29.2389335947087,30.0111707031454,29.2262044116026,29.6165660268563,1011654.07808693,0.0,1.0
2016-02-24,69.98,70.08,67.55,68.05,458574,29.6929411254929,29.7353717358465,28.6618772938989,28.8740303456672,1080762.20487462,0.0,1.0
2016-02-25,71.22,71.32,69.15,70.03,740017,30.2190806938783,30.261511304232,29.3407670595575,29.7141564306697,1744063.99962646,0.0,1.0
2016-02-26,72.05,72.83,71.4375,71.55,788359,30.5712547598137,30.9022135205723,30.3113672713975,30.3591017080454,1857995.89831249,0.0,1.0
2016-02-29,70.38,72.53,70.38,72.07,929667,29.8626635669075,30.7749216895113,29.8626635669075,30.5797408818844,2191029.05249573,0.0,1.0
2016-03-01,72.99,73.0,70.44,71.24,451521,30.9701024971381,30.9743455581735,29.8881219331197,30.227566815949,1064139.7713503,0.0,1.0
2016-03-02,72.86,72.92,71.88,72.52,482090,30.9149427036784,30.9404010698906,30.4991227222125,30.7706786284759,1136184.45735695,0.0,1.0
2016-03-03,73.02,73.35,72.54,72.93,594476,30.9828316802442,31.1228526944113,30.7791647505466,30.9446441309259,1401054.55718171,0.0,1.0
2016-03-04,74.14,74.16,71.74,73.22,169100,31.4580545162052,31.466540638276,30.4397198677173,31.0676929009515,398533.036858389,0.0,1.0
2016-03-07,72.92,74.06,72.63,73.46,121236,30.9404010698906,31.4241100279223,30.8173522998649,31.1695263658003,285727.683362291,0.0,1.0
2016-03-08,73.32,74.24,72.09,72.81,668252,31.1101235113052,31.5004851265589,30.5882270039552,30.8937273985015,1574929.02984442,0.0,1.0
2016-03-09,72.61,73.8023,72.36,73.53,701113,30.8088661777942,31.3147663450409,30.70278965191,31.1992277930479,1652375.47646892,0.0,1.0
2016-03-10,73.42,73.75,72.7,73.06,548995,31.1525541216589,31.292575135826,30.8470537271125,30.9998039243857,1293865.43211159,0.0,1.0
2016-03-11,73.23,74.41,73.09,74.03,662598,31.0719359619869,31.5726171641601,31.0125331074918,31.4113808448162,1561603.7442714,0.0,1.0
2016-03-14,73.51,73.67,72.73,72.83,528349,31.1907416709772,31.258630647543,30.8597829102186,30.9022135205723,1245207.16434709,0.0,1.0
2016-03-15,73.2,73.59,72.66,72.81,392056,31.0592067788808,31.2246861592601,30.830081482971,30.8937273985015,923993.307501787,0.0,1.0
2016-03-16,73.43,73.77,72.79,72.81,344577,31.1567971826942,31.3010612578967,30.8852412764308,30.8937273985015,812095.317809302,0.0,1.0
2016-03-17,75.11,75.55,73.46,73.59,579936,31.8696314366358,32.0563261221919,31.1695263658003,31.2246861592601,1366786.84366355,0.0,1.0
2016-03-18,75.56,76.16,74.9,75.01,996807,32.0605691832272,32.3151528453492,31.7805271548931,31.8272008262821,2349263.87268894,0.0,1.0
2016-03-21,75.75,75.82,75.1,75.49,536328,32.1411873428992,32.1708887701468,31.8653883756004,32.0308677559797,1264011.98457827,0.0,1.0
2016-03-22,75.54,75.82,74.93,75.46,421616,32.0520830611565,32.1708887701468,31.7932563379992,32.0181385728736,993659.993306246,0.0,1.0
2016-03-23,74.44,75.6,74.35,75.4,554656,31.5853463472662,32.0775414273687,31.5471587979479,31.9926802066614,1307207.21520832,0.0,1.0
2016-03-24,74.85,74.86,73.79,74.12,683322,31.7593118497162,31.7635549107516,31.3095473799674,31.4495683941345,1610445.84158573,0.0,1.0
2016-03-28,75.32,75.78,74.61,74.92,353738,31.9587357183784,32.1539165260053,31.6574783848674,31.7890132769638,833685.862757023,0.0,1.0
2016-03-29,76.76,76.79,75.14,75.33,569255,32.5697365074712,32.5824656905773,31.8823606197419,31.9629787794138,1341613.97928339,0.0,1.0
2016-03-30,76.42,77.42,76.03,77.0,452309,32.4254724322687,32.8497785358054,32.2599930518895,32.67156997232,1065996.92116133,0.0,1.0
2016-03-31,76.31,76.61,75.3,76.51,565935,32.3787987608797,32.5060905919407,31.9502495963077,32.463659981587,1333789.43947044,0.0,1.0
2016-04-01,77.77,77.82,75.22,75.82,500420,32.9982856720432,33.01950097722,31.9163051080248,32.1708887701468,1179384.40156519,0.0,1.0
2016-04-04,76.93,77.71,76.42,77.68,554926,32.6418685450724,32.972827305831,32.4254724322687,32.9600981227249,1307843.54826539,0.0,1.0
2016-04-05,76.96,77.35,76.295,76.58,505738,32.6545977281785,32.8200771085578,32.3724341693267,32.4933614088346,1191917.80600052,0.0,1.0
2016-04-06,78.03,78.07,76.34,76.96,530311,33.1086052589627,33.1255775031042,32.3915279439858,32.6545977281785,1249831.18456185,0.0,1.0
2016-04-07,76.78,77.82,76.11,77.81,600972,32.5782226295419,33.01950097722,32.2939375401724,33.0152579161846,1416364.25917717,0.0,1.0
2016-04-08,77.08,77.65,76.79,77.48,404687,32.7055144606029,32.9473689396188,32.5824656905773,32.8752369020176,953761.910627501,0.0,1.0
2016-04-11,76.42,77.44,76.345,77.1,461146,32.4254724322687,32.8582646578761,32.3936494745035,32.7140005826736,1086823.86644056,0.0,1.0
2016-04-12,76.96,77.19,76.08,76.35,375697,32.6545977281785,32.7521881319919,32.2812083570663,32.3957710050212,885438.594610206,0.0,1.0
2016-04-13,79.05,79.1,77.38,77.82,500242,33.5413974845701,33.5626127897469,32.8328062916639,33.01950097722,1178964.89310534,0.0,1.0
2016-04-14,78.29,79.4,77.94,79.05,653335,33.2189248458822,33.6899046208079,33.0704177096444,33.5413974845701,1539772.80683545,0.0,1.0
2016-04-15,79.23,79.26,77.99,78.35,591623,33.6177725832067,33.6305017663127,33.0916330148212,33.2443832120944,1394330.63787859,0.0,1.0
2016-04-18,79.64,79.88,78.34,78.64,652643,33.7917380856567,33.8935715505054,33.2401401510591,33.36743198212,1538141.90877805,0.0,1.0
2016-04-19,78.62,79.98,78.52,79.98,572097,33.3589458600493,33.9360021608591,33.3165152496956,33.9360021608591,1348311.97390641,0.0,1.0
2016-04-20,79.17,79.61,78.35,78.79,633886,33.5923142169945,33.7790089025506,33.2443832120944,33.4310778976505,1493935.61562398,0.0,1.0
2016-04-21,79.96,80.61,78.8,78.97,694537,33.9275160387884,34.2033150060872,33.4353209586859,33.5074529962871,1636877.23134544,0.0,1.0
2016-04-22,80.41,80.49,79.13,79.86,441575,34.1184537853799,34.1523982736628,33.575341972853,33.8850854284347,1040699.14695886,0.0,1.0
2016-04-25,79.37,80.425,78.97,80.36,478010,33.6771754377018,34.1248183769329,33.5074529962871,34.097238480203,1126568.75782778,0.0,1.0
2016-04-26,80.03,80.06,78.47,79.41,773017,33.9572174660359,33.969946649142,33.2952999445188,33.6941476818432,1821838.0399359,0.0,1.0
2016-04-27,79.15,82.285,76.62,81.06,1243383,33.6856615597725,35.0198946487161,32.608912049397,34.4985436012023,2921532.7796182,0.24,1.0
2016-04-28,77.33,79.21,77.15,78.91,584173,32.9110828606091,33.7111971212834,32.8344761760764,33.583519313729,1372610.50574754,0.0,1.0
2016-04-29,77.22,77.87,76.58,77.17,831547,32.8642676645058,33.140902914207,32.591888341723,32.8429880299134,1953856.38881436,0.0,1.0
2016-05-02,78.55,78.58,77.58,77.77,437454,33.4303059446637,33.4430737254191,33.0174810335711,33.0983436450222,1027870.09358749,0.0,1.0
2016-05-03,77.16,78.41,76.73,78.38,567979,32.8387321029949,33.370722967805,32.6557272455002,33.3579551870495,1334560.04033734,0.0,1.0
2016-05-04,76.65,77.205,75.62,77.03,531561,32.6216798301524,32.8578837741281,32.1833193575489,32.7834050530547,1248989.96195591,0.0,1.0
2016-05-05,76.15,77.53,75.97,77.07,747093,32.4088834842284,32.9962013989787,32.3322767996957,32.8004287607286,1755417.83096865,0.0,1.0
2016-05-06,77.93,77.93,75.4701,76.1,452616,33.1664384757179,33.1664384757179,32.1195230130409,32.387603849636,1063495.70532947,0.0,1.0
2016-05-09,77.7,78.16,77.16,77.93,463760,33.0685521565928,33.2643247948429,32.8387321029949,33.1664384757179,1089680.36548331,0.0,1.0
2016-05-10,78.8,78.89,77.8,78.15,345721,33.5367041176257,33.575007459892,33.1111114257776,33.2600688679245,812328.328521769,0.0,1.0
2016-05-11,78.34,79.42,78.05,78.94,397181,33.3409314793756,33.8005715865715,33.2175095987397,33.5962870944844,933242.058916307,0.0,1.0
2016-05-12,78.59,79.44,77.99,78.91,438493,33.4473296523376,33.8090834404084,33.1919740372288,33.583519313729,1030311.39490657,0.0,1.0
2016-05-13,78.25,79.57,77.79,78.45,1021992,33.3026281371093,33.8644104903487,33.1068554988592,33.3877466754789,2401338.22684366,0.0,1.0
2016-05-16,79.05,79.395,78.43,78.43,754303,33.6431022905877,33.7899317692753,33.3792348216419,33.3792348216419,1772358.91134457,0.0,1.0
2016-05-17,78.8,79.68,78.35,79.14,578099,33.5367041176257,33.911225686452,33.3451874062941,33.681405632854,1358338.64413821,0.0,1.0
2016-05-18,80.2,80.9,78.17,78.78,925099,34.1325338862129,34.4304487705066,33.2685807217614,33.5281922637887,2173672.19343679,0.0,1.0
2016-05-19,79.6,79.95,78.67,79.65,645504,33.8771782711041,34.0261357132509,33.4813770676854,33.8984579056965,1516717.77350556,0.0,1.0
2016-05-20,80.52,81.2199,79.49,80.15,745120,34.2687235476043,34.5665958726288,33.8303630750008,34.1112542516206,1750781.94309325,0.0,1.0
2016-05-23,80.6,80.93,80.0,80.82,648787,34.3027709629522,34.443216551262,34.0474153478433,34.3964013551587,1524431.7217544,0.0,1.0
2016-05-24,83.03,83.18,80.48,81.31,1267951,35.3369612041429,35.4008001079201,34.2516998399304,34.6049417741643,2979259.3347743,0.0,1.0
2016-05-25,83.3,83.92,82.9,83.62,970106,35.4518712309419,35.7157386998877,35.2816341542027,35.5880608923333,2279423.53941166,0.0,1.0
2016-05-26,82.95,83.88,82.47,83.3,607488,35.3029137887951,35.6987149922137,35.098629296708,35.4518712309419,1427392.93140142,0.0,1.0
2016-05-27,83.34,83.4,82.92,83.23,642060,35.4688949386158,35.4944305001267,35.2901460080396,35.4220797425125,1508625.52928716,0.0,1.0
2016-05-31,82.3,83.86,81.68,83.79,4317363,35.0262785390938,35.6902031383768,34.7624110701481,35.6604116499474,10144354.1740644,0.0,1.0
2016-06-01,82.49,82.59,81.55,82.18,834253,35.107141150545,35.1497004197298,34.7070840202078,34.9752074160721,1960214.58070025,0.0,1.0
2016-06-02,82.69,82.69,81.82,82.29,569160,35.1922596889146,35.1922596889146,34.8219940470068,35.0220226121754,1337334.99400224,0.0,1.0
2016-06-03,82.02,82.55,81.89,82.4,645779,34.9071125853764,35.1326767120558,34.8517855354361,35.0688378082786,1517363.93121754,0.0,1.0
2016-06-06,82.85,83.14,82.03,82.63,535377,35.2603545196103,35.3837764002462,34.9113685122949,35.1667241274037,1257956.28133379,0.0,1.0
2016-06-07,83.84,84.3,82.77,83.09,1197695,35.6816912845398,35.8774639227899,35.2263071042624,35.3624967656538,2814181.31218202,0.0,1.0
2016-06-08,85.16,85.19,83.75,83.75,974716,36.2434736377792,36.2562414185347,35.6433879422735,35.6433879422735,2290255.49232886,0.0,1.0
2016-06-09,85.22,85.39,84.25,84.62,663400,36.2690091992901,36.3413599569043,35.8561842881975,36.0136535841813,1558767.36773682,0.0,1.0
2016-06-10,83.68,85.12,83.23,84.46,570839,35.6135964538441,36.2264499301053,35.4220797425125,35.9455587534856,1341280.08054194,0.0,1.0
2016-06-13,83.15,84.33,83.02,83.02,708853,35.3880323271647,35.8902317035454,35.3327052772244,35.3327052772244,1665566.6640373,0.0,1.0
2016-06-14,83.06,83.45,82.57,82.88,708020,35.3497289848983,35.5157101347191,35.1411885658928,35.2731223003657,1663609.39358611,0.0,1.0
2016-06-15,83.64,84.3,83.11,83.31,884281,35.5965727461702,35.8774639227899,35.3710086194908,35.4561271578604,2077763.59166368,0.0,1.0
2016-06-16,83.84,83.94,82.44,83.22,504608,35.6816912845398,35.7242505537246,35.0858615159526,35.417823815594,1185659.45718864,0.0,1.0
2016-06-17,84.44,84.59,83.49,83.59,1395582,35.9370468996486,36.0008858034259,35.532733842393,35.5752931115778,3279149.35272971,0.0,1.0
2016-06-20,85.35,86.48,84.92,85.48,706728,36.3243362492304,36.8052559910187,36.1413313917357,36.3796632991706,1660573.627172,0.0,1.0
2016-06-21,84.8,85.75,84.61,85.32,598946,36.0902602687139,36.4945733259696,36.0093976572628,36.3115684684749,1407322.09803512,0.0,1.0
2016-06-22,84.88,85.7,84.81,84.9,514255,36.1243076840618,36.4732936913772,36.0945161956324,36.1328195378987,1208326.6697249,0.0,1.0
2016-06-23,86.68,86.68,85.64,85.65,391255,36.8903745293883,36.8903745293883,36.4477581298663,36.4520140567848,919317.947639236,0.0,1.0
2016-06-24,83.77,85.21,83.365,83.58,841133,35.6518997961105,36.2647532723716,35.479534755912,35.5710371846593,1976380.27182179,0.0,1.0
2016-06-27,81.85,83.38,81.01,83.38,946159,34.8347618277622,35.4859186462897,34.4772639666099,35.4859186462897,2223156.12585243,0.0,1.0
2016-06-28,83.68,83.79,82.54,82.86,887939,35.6135964538441,35.6604116499474,35.1284207851374,35.2646104465287,2086358.66406522,0.0,1.0
2016-06-29,85.6,85.96,84.56,84.56,454088,36.4307344221924,36.5839477912577,35.9881180226704,35.9881180226704,1066954.41133687,0.0,1.0
2016-06-30,88.11,88.11,85.65,85.89,735115,37.498972078731,37.498972078731,36.4520140567848,36.5541563028283,1727273.5506992,0.0,1.0
2016-07-01,87.21,88.97,86.95,88.11,775810,37.1159386560677,37.8649817937203,37.0052845561872,37.498972078731,1822893.14375023,0.0,1.0
2016-07-05,86.53,87.08,85.75,87.08,611954,36.8265356256111,37.0606116061275,36.4945733259696,37.0606116061275,1437886.53264398,0.0,1.0
2016-07-06,87.22,87.34,86.01,86.31,577597,37.1201945829862,37.171265706008,36.6052274258501,36.7329052334045,1357159.1126058,0.0,1.0
2016-07-07,87.48,87.99,87.1,87.49,393677,37.2308486828667,37.4479009557092,37.0691234599644,37.2351046097852,925008.834833477,0.0,1.0
2016-07-08,89.24,89.41,88.09,88.2,470937,37.9798918205192,38.0522425781334,37.490460224894,37.5372754209973,1106543.90693379,0.0,1.0
2016-07-11,90.28,90.76,89.765,89.95,491416,38.4225082200412,38.6267927121283,38.2033279837395,38.2820626317314,1154662.68432885,0.0,1.0
2016-07-12,90.96,91.64,90.63,91.1,514638,38.7119112504979,39.0013142809545,38.571465662188,38.7714942273566,1209226.59119286,0.0,1.0
2016-07-13,90.46,91.41,90.3,91.15,445823,38.4991149045739,38.9034279618295,38.4310200738782,38.792773861949,1047534.43501135,0.0,1.0
2016-07-14,90.65,91.9,90.64,91.77,696285,38.579977516025,39.111968380835,38.5757215891065,39.0566413308948,1636036.08176761,0.0,1.0
2016-07-15,90.96,91.3,90.49,91.02,467954,38.7119112504979,38.8566127657262,38.5118826853293,38.7374468120088,1099534.85800711,0.0,1.0
2016-07-18,91.35,91.68,90.68,91.0,250843,38.8778924003186,39.0183379886285,38.5927452967804,38.7289349581718,589396.868895399,0.0,1.0
2016-07-19,90.38,91.13,90.2,91.07,616874,38.465067489226,38.784262008112,38.3884608046934,38.7587264466012,1449446.88152741,0.0,1.0
2016-07-20,90.57,91.06,89.98,90.89,685359,38.5459301006771,38.7544705196827,38.2948304124868,38.6821197620685,1610363.64845454,0.0,1.0
2016-07-21,89.65,90.81,89.31,90.54,504423,38.1543848241769,38.6480723467207,38.0096833089486,38.5331623199217,1185224.76927331,0.0,1.0
2016-07-22,89.56,89.67,88.38,89.51,1111016,38.1160814819106,38.1628966780139,37.6138821055299,38.0948018473182,2610514.75103029,0.0,1.0
2016-07-25,88.76,89.72,88.72,89.55,976776,37.7756073284322,38.1841763126063,37.7585836207583,38.1118255549921,2295095.80100769,0.0,1.0
2016-07-26,93.72,93.8,90.81,92.07,1391889,39.8865470799985,39.9205944953463,38.6480723467207,39.1843191384492,3270472.04207391,0.0,1.0
2016-07-27,93.69,94.71,93.25,94.35,853027,39.9759215452866,40.4111381103009,39.7881810662608,40.2575322638252,1999205.93548951,0.24,1.0
2016-07-28,93.57,94.25,93.35,93.69,456539,39.9247195964613,40.2148639731376,39.8308493569484,39.9759215452866,1069972.55489269,0.0,1.0
2016-07-29,92.89,93.92,92.84,93.58,558363,39.6345752197851,40.0740586138682,39.6132410744413,39.9289864255301,1308613.47150528,0.0,1.0
2016-08-01,92.8,93.37,92.43,92.73,720637,39.5961737581662,39.839383015086,39.4383010826218,39.5663059546848,1688928.68307024,0.0,1.0
2016-08-02,92.45,93.29,91.77,92.88,896809,39.4468347407593,39.8052483825358,39.1566903640831,39.6303083907164,2101816.09233989,0.0,1.0
2016-08-03,93.25,93.25,91.81,92.51,583717,39.7881810662608,39.7881810662608,39.1737576803582,39.4724357151719,1368034.64725751,0.0,1.0
2016-08-04,93.39,94.1241,93.17,93.39,397266,39.8479166732235,40.1611445951618,39.7540464337106,39.8479166732235,931056.748693977,0.0,1.0
2016-08-05,94.35,94.875,93.78,93.99,428266,40.2575322638252,40.4815407899356,40.0143230069055,40.1039264173496,1003710.23328494,0.0,1.0
2016-08-08,93.79,94.55,93.16,94.34,447983,40.0185898359742,40.3428688452006,39.7497796046419,40.2532654347565,1049920.19314559,0.0,1.0
2016-08-09,94.35,94.46,93.59,94.03,350561,40.2575322638252,40.3044673835817,39.9332532545989,40.1209937336247,821596.071344916,0.0,1.0
2016-08-10,94.34,94.71,93.6962,94.55,313364,40.2532654347565,40.4111381103009,39.9785669793092,40.3428688452006,734418.92081814,0.0,1.0
2016-08-11,94.86,94.92,93.905,94.46,364934,40.4751405463324,40.500741520745,40.0676583702651,40.3044673835817,855281.507926396,0.0,1.0
2016-08-12,94.1,94.87,93.7201,94.87,314111,40.150861537106,40.4794073754012,39.9887647007835,40.4794073754012,736169.635430704,0.0,1.0
2016-08-15,94.75,95.04,94.25,94.55,282527,40.4282054265759,40.5519434695702,40.2148639731376,40.3428688452006,662147.45293648,0.0,1.0
2016-08-16,93.51,94.57,93.44,94.55,247759,39.8991186220487,40.3514025033381,39.8692508185674,40.3428688452006,580663.054476525,0.0,1.0
2016-08-17,93.59,93.93,93.085,93.75,264736,39.9332532545989,40.078325442937,39.7177783866261,40.0015225196992,620451.383763646,0.0,1.0
2016-08-18,93.9,94.18,93.25,93.68,319485,40.0655249557307,40.1849961696562,39.7881810662608,39.9716547162178,748764.468533665,0.0,1.0
2016-08-19,94.21,94.37,93.18,93.74,364029,40.1977966568625,40.2660659219628,39.7583132627794,39.9972556906304,853160.494908498,0.0,1.0
2016-08-22,94.65,94.67,93.51,94.0,260990,40.3855371358883,40.3940707940258,39.8991186220487,40.1081932464184,611672.030432106,0.0,1.0
2016-08-23,95.79,96.16,94.96,95.0,493628,40.8719556497278,41.0298283252722,40.5178088370201,40.5348761532952,1156896.59005379,0.0,1.0
2016-08-24,95.27,95.79,95.03,95.58,324358,40.6500805381519,40.8719556497278,40.5476766405015,40.7823522392837,760185.127579206,0.0,1.0
2016-08-25,95.5,95.6,94.78,95.2,393242,40.7482176067335,40.7908858974212,40.4410059137823,40.6202127346705,921625.857661912,0.0,1.0
2016-08-26,95.32,96.03,94.5,95.52,517405,40.6714146834957,40.9743595473782,40.3215346998568,40.7567512648711,1212621.81273506,0.0,1.0
2016-08-29,96.63,97.13,95.47,95.65,512592,41.2303692915043,41.4437107449427,40.7354171195272,40.8122200427651,1201341.77333712,0.0,1.0
2016-08-30,96.84,96.87,96.26,96.71,498178,41.3199727019484,41.3327731891548,41.0724966159599,41.2645039240545,1167560.24666311,0.0,1.0
2016-08-31,96.48,97.12,95.65,96.52,389447,41.1663668554728,41.4394439158739,40.8122200427651,41.1834341717479,912731.664951502,0.0,1.0
2016-09-01,96.36,96.86,95.74,96.41,471395,41.1151649066476,41.328506360086,40.850621504384,41.1364990519914,1104789.97963731,0.0,1.0
2016-09-02,96.98,97.58,96.6,96.86,557159,41.3797083089112,41.6357180530373,41.217568804298,41.328506360086,1305791.7039102,0.0,1.0
2016-09-06,95.78,98.38,95.55,98.38,543220,40.867688820659,41.9770643785387,40.7695517520774,41.9770643785387,1273123.41611299,0.0,1.0
2016-09-07,95.96,96.255,95.07,96.03,517088,40.9444917438969,41.0703632014255,40.5647439567765,40.9743595473782,1211878.8722636,0.0,1.0
2016-09-08,96.83,97.0,95.7,96.63,603262,41.3157058728797,41.3882419670487,40.8335541881089,41.2303692915043,1413841.49746171,0.0,1.0
2016-09-09,91.08,95.7,90.55,95.7,1056322,38.8622791583381,40.8335541881089,38.6361372176934,40.8335541881089,2475660.45645467,0.0,1.0
2016-09-12,93.01,93.23,89.2517,90.36,845211,39.6857771686103,39.7796474081232,38.0821747996953,38.5550674653868,1980887.88272942,0.0,1.0
2016-09-13,91.6,92.71,91.24,92.34,523039,39.0841542699141,39.5577722965473,38.9305484234384,39.3998996210029,1225825.99764427,0.0,1.0
2016-09-14,91.71,91.98,91.04,91.71,357902,39.1310893896705,39.2462937745272,38.8452118420631,39.1310893896705,838800.885228214,0.0,1.0
2016-09-15,93.28,93.47,91.13,91.66,449682,39.8009815534671,39.8820513057737,38.883613303682,39.1097552443267,1053902.07283333,0.0,1.0
2016-09-16,92.14,93.1,92.03,92.71,674985,39.3145630396275,39.7241786302292,39.2676279198711,39.5577722965473,1581935.88053648,0.0,1.0
2016-09-19,93.16,94.07,92.38,92.89,339972,39.7497796046419,40.1380610498997,39.416966937278,39.6345752197851,796779.047205118,0.0,1.0
2016-09-20,93.28,94.28,93.28,94.11,517985,39.8009815534671,40.2276644603439,39.8009815534671,40.1551283661748,1213981.13599515,0.0,1.0
2016-09-21,94.86,94.99,93.43,94.09,301809,40.4751405463324,40.5306093242264,39.8649839894986,40.1465947080373,707337.920352058,0.0,1.0
2016-09-22,96.9,97.01,95.79,95.99,575110,41.3455736763611,41.3925087961175,40.8719556497278,40.9572922311032,1347862.75880995,0.0,1.0
2016-09-23,96.88,97.6197,96.78,97.06,491124,41.3370400182235,41.6526573644403,41.2943717275358,41.4138429414613,1151028.06342748,0.0,1.0
2016-09-26,96.21,96.79,95.52,96.15,369206,41.0511624706161,41.2986385566046,40.7567512648711,41.0255614962035,865293.626835189,0.0,1.0
2016-09-27,98.53,98.61,95.61,96.33,554579,42.0410668145702,42.0752014471204,40.79515272649,41.1023644194413,1299745.05906359,0.0,1.0
2016-09-28,99.09,99.16,97.84,98.52,461809,42.2800092424212,42.3098770459026,41.7466556088252,42.0367999855015,1082323.64727315,0.0,1.0
2016-09-29,97.91,99.21,97.68,99.09,396914,41.7765234123066,42.3312111912464,41.678386343725,42.2800092424212,930231.780094751,0.0,1.0
2016-09-30,98.79,99.4,98.11,98.66,548954,42.1520043703582,42.412280943553,41.861859993682,42.0965355924642,1286561.96710152,0.0,1.0
2016-10-03,99.62,99.93,98.44,98.63,572193,42.5061511830659,42.6384228841977,42.0026653529513,42.0837351052579,1341026.30027602,0.0,1.0
2016-10-04,100.32,100.89,99.58,99.77,881900,42.8048292178797,43.0480384747994,42.4890838667908,42.5701536190974,2066874.45357322,0.0,1.0
2016-10-05,101.73,102.73,100.54,100.88,1113165,43.406452116576,43.8331350234527,42.8986994573926,43.0437716457307,2608881.16692576,0.0,1.0
2016-10-06,51.41,51.49,50.391,50.56,844624,43.8715364850717,43.9398057501719,43.0019567208568,43.1461755433811,989756.076921887,0.0,2.0
2016-10-07,49.97,51.4,49.69,51.09,1326949,42.6426897132665,43.8630028269341,42.4037472854155,43.5984594246705,1554959.17297569,0.0,1.0
2016-10-10,50.09,50.34,48.57,49.21,1377218,42.7450936109169,42.9584350643553,41.4479775740115,41.9941316948138,1613865.91518381,0.0,1.0
2016-10-11,49.54,49.86,49.06,49.12,1315847,42.2757424133525,42.5488194737536,41.8661268227507,41.917328771576,1541949.51191232,0.0,1.0
2016-10-12,49.86,50.2,49.0,49.22,1305400,42.5488194737536,42.8389638504298,41.8149248739255,42.0026653529513,1529707.39975875,0.0,1.0
2016-10-13,49.29,49.495,48.66,49.3,1121686,42.0624009599141,42.2373409517335,41.5247804972493,42.0709346180516,1314425.75027255,0.0,1.0
2016-10-14,48.93,49.805,48.93,49.28,834061,41.7551892669628,42.5018843539972,41.7551892669628,42.0538673017765,977378.032442301,0.0,1.0
2016-10-17,49.36,49.6,48.9,49.07,845128,42.1221365668768,42.3269443621777,41.7295882925502,41.8746604808883,990346.679441789,0.0,1.0
2016-10-18,49.2,50.0,49.18,49.77,682094,41.9855980366762,42.6682906876791,41.9685307204012,42.4720165505158,799298.482557871,0.0,1.0
2016-10-19,48.8,49.1599,48.605,49.11,1270030,41.6442517111748,41.9513780675447,41.4778453774929,41.9087951134384,1488259.75863,0.0,1.0
2016-10-20,48.46,48.58,47.97,48.53,1065775,41.3541073344986,41.456511232149,40.9359580857593,41.4138429414613,1248907.54096666,0.0,1.0
2016-10-21,48.09,48.34,47.84,48.04,1034549,41.0383619834098,41.2517034368482,40.8250205299714,40.9956936927221,1212315.96500154,0.0,1.0
2016-10-24,48.38,48.92,48.29,48.55,635006,41.2858380693983,41.7466556088252,41.2090351461605,41.4309102577364,744119.332841431,0.0,1.0
2016-10-25,46.74,48.2,46.21,48.1,2293474,39.8863181348424,41.1322322229227,39.434034253553,41.0468956415473,2687562.54707699,0.0,1.0
2016-10-26,45.39,47.13,45.19,46.58,3054375,38.7342742862751,40.2191308022063,38.5636011235244,39.7497796046419,3579209.46770195,0.0,1.0
2016-10-27,44.9,45.72,44.4301,45.36,2024076,38.4185289351863,39.1201590850048,38.0164606334793,38.812126336304,2365551.59499522,0.12,1.0
2016-10-28,44.99,45.47,44.5,44.86,1905021,38.4955371223615,38.9062474539626,38.0762703255187,38.3843030742195,2226411.19456453,0.0,1.0
2016-10-31,45.17,45.4101,44.84,45.03,2990407,38.6495534967119,38.8549942271649,38.3671901437361,38.5297629833282,3494909.30604131,0.0,1.0
2016-11-01,44.72,45.62,44.51,45.17,1279905,38.2645125608358,39.0345944325879,38.0848267907604,38.6495534967119,1495833.80969507,0.0,1.0
2016-11-02,44.02,44.7646,43.9,44.52,1206580,37.6655599939176,38.3026743958138,37.5628824110173,38.0933832560021,1410138.37597468,0.0,1.0
2016-11-03,43.81,44.18,43.66,44.1,924049,37.4858742238421,37.8024634377846,37.3575272452168,37.7340117158511,1079942.44574005,0.0,1.0
2016-11-04,44.86,45.54,43.67,43.83,1999419,38.3843030742195,38.9661427106544,37.3660837104584,37.5029871543255,2336734.78886848,0.0,1.0
2016-11-07,45.57,45.87,45.29,45.6,1223176,38.9918121063795,39.2485060636302,38.7522310796122,39.0174815021045,1429534.23574998,0.0,1.0
2016-11-08,45.99,46.095,45.36,45.39,994627,39.3511836465304,39.4410265315682,38.812126336304,38.8377957320291,1162427.44159573,0.0,1.0
2016-11-09,47.58,47.88,45.35,45.39,1714518,40.7116616199591,40.9683555772098,38.8035698710623,38.8377957320291,2003769.02327186,0.0,1.0
2016-11-10,48.31,48.64,47.89,47.96,1613011,41.3362835826024,41.6186469355782,40.9769120424515,41.0368072991433,1885137.09158887,0.0,1.0
2016-11-11,48.06,48.6206,47.59,48.14,1112692,41.1223719515602,41.6020473930093,40.7202180852008,41.1908236734937,1300410.82219167,0.0,1.0
2016-11-14,47.56,48.84,47.11,48.4,1223717,40.6945486894757,41.789776240412,40.3095077535997,41.4132917697776,1430166.50618493,0.0,1.0
2016-11-15,47.53,48.06,47.38,47.6,988541,40.6688792937506,41.1223719515602,40.5405323151253,40.7287745504425,1155314.69137926,0.0,1.0
2016-11-16,46.95,47.585,46.75,47.23,1586929,40.1726043097326,40.7159398525799,40.0014750048988,40.4121853364999,1854654.87812423,0.0,1.0
2016-11-17,47.1,47.4,46.79,46.98,1187027,40.300951288358,40.5576452456087,40.0357008658656,40.1982737054577,1387286.64988488,0.0,1.0
2016-11-18,47.07,47.5,46.95,47.08,847699,40.2752818926329,40.6432098980256,40.1726043097326,40.2838383578746,990711.673635702,0.0,1.0
2016-11-21,47.64,47.69,46.93,47.39,836479,40.7630004114092,40.8057827376177,40.1554913792492,40.549088780367,977598.78217518,0.0,1.0
2016-11-22,48.23,48.25,47.57,47.82,775887,41.2678318606689,41.2849447911523,40.7031051547174,40.9170167857596,906784.493460749,0.0,1.0
2016-11-23,48.57,48.64,47.9,48.09,1349859,41.5587516788863,41.6186469355782,40.9854685076931,41.1480413472852,1577589.53244278,0.0,1.0
2016-11-25,49.2,49.25,48.46,48.56,483701,42.0978089891128,42.1405913153212,41.4646305612278,41.5501952136447,565304.698070025,0.0,1.0
2016-11-28,48.71,49.0,48.38,48.94,1270197,41.67854219227,41.926679684279,41.3961788392942,41.8753408928289,1484488.00307308,0.0,1.0
2016-11-29,48.92,49.19,48.63,48.72,1060243,41.8582279623455,42.0892525238711,41.6100904703365,41.6870986575117,1239113.3137948,0.0,1.0
2016-11-30,48.63,49.26,48.48,49.05,1528136,41.6100904703365,42.1491477805629,41.4817434917111,41.9694620104874,1785943.09312971,0.0,1.0
2016-12-01,48.99,49.05,48.49,48.75,1522604,41.9181232190373,41.9694620104874,41.4902999569528,41.7127680532368,1779477.80653795,0.0,1.0
2016-12-02,49.23,49.36,48.71,48.93,827463,42.1234783848379,42.2347124329798,41.67854219227,41.8667844275872,967061.72073061,0.0,1.0
2016-12-05,49.9,49.94,49.54,49.54,1048138,42.6967615560311,42.7309874169978,42.3887288073302,42.3887288073302,1224966.11672442,0.0,1.0
2016-12-06,50.08,50.29,49.5,50.0,1054453,42.8507779303815,43.0304637004569,42.3545029463635,42.782326208448,1232346.50082185,0.0,1.0
2016-12-07,50.75,51.12,49.77,50.07,1183609,43.4240611015747,43.7406503155172,42.5855275078891,42.8422214651398,1383292.00968773,0.0,1.0
2016-12-08,50.72,50.88,50.42,50.74,967386,43.3983917058496,43.5352951497166,43.1416977485989,43.415504636333,1130590.69682959,0.0,1.0
2016-12-09,50.87,51.05,50.56,50.67,811266,43.5267386844749,43.6807550588254,43.2614882619826,43.3556093796412,948132.175009929,0.0,1.0
2016-12-12,50.41,51.03,50.23,50.7,1173208,43.1331412833572,43.663642128342,42.9791249090068,43.3812787753662,1371136.28918141,0.0,1.0
2016-12-13,49.91,50.82,49.69,50.5,945830,42.7053180212727,43.4839563582665,42.5170757859556,43.2101494705324,1105398.0508115,0.0,1.0
2016-12-14,49.46,50.62,49.37,49.86,1873927,42.3202770853967,43.3128270534327,42.2432688982215,42.6625356950643,2190071.42209809,0.0,1.0
2016-12-15,48.61,49.63,48.55,49.4,1313783,41.5929775398531,42.4657369945054,41.541638748403,42.2689382939466,1535427.26218166,0.0,1.0
2016-12-16,48.51,49.08,48.46,48.78,2381749,41.5074128874362,41.9951314062125,41.4646305612278,41.7384374489618,2783566.49939443,0.0,1.0
2016-12-19,48.65,49.07,48.25,48.4,1011658,41.6272034008199,41.9865749409708,41.2849447911523,41.4132917697776,1182331.68887417,0.0,1.0
2016-12-20,48.68,48.81,48.49,48.53,1001411,41.6528727965449,41.7641068446869,41.4902999569528,41.5245258179196,1170355.94923104,0.0,1.0
2016-12-21,48.61,48.8,48.44,48.76,1468129,41.5929775398531,41.7555503794452,41.4475176307444,41.7213245184784,1715812.497954,0.0,1.0
2016-12-22,47.89,48.76,47.7,48.66,1149592,40.9769120424515,41.7213245184784,40.8143392028594,41.6357598660615,1343536.10694151,0.0,1.0
2016-12-23,47.84,48.12,47.75,47.93,805521,40.934129716243,41.1737107430103,40.8571215290678,41.0111379034182,941417.953847656,0.0,1.0
2016-12-27,48.24,48.38,47.81,48.08,687154,41.2763883259106,41.3961788392942,40.9084603205179,41.1394848820436,803081.623766769,0.0,1.0
2016-12-28,47.59,48.43,47.44,48.43,738853,40.7202180852008,41.4389611655027,40.5918711065754,41.4389611655027,863502.601985797,0.0,1.0
2016-12-29,47.66,47.97,47.3,47.69,685679,40.7801133418926,41.045363764385,40.4720805931918,40.8057827376177,801357.781083679,0.0,1.0
2016-12-30,47.35,47.92,47.14,47.92,864280,40.5148629194002,41.0025814381765,40.3351771493247,41.0025814381765,1010090.00280744,0.0,1.0
2017-01-03,47.5,48.11,47.19,47.7,887058,40.6432098980256,41.1651542777686,40.3779594755332,40.8143392028594,1036710.80866196,0.0,1.0
2017-01-04,47.92,48.52,47.68,47.7,1041642,41.0025814381765,41.5159693526779,40.797226272376,40.8143392028594,1217374.19667741,0.0,1.0
2017-01-05,47.7,48.23,47.5,47.81,1447961,40.8143392028594,41.2678318606689,40.6432098980256,40.9084603205179,1692242.01711837,0.0,1.0
2017-01-06,47.72,48.15,47.49,47.7,978795,40.8314521333427,41.1993801387354,40.6346534327839,40.8143392028594,1143924.47389493,0.0,1.0
2017-01-09,47.4,47.66,46.9,47.5,767098,40.5576452456087,40.7801133418926,40.1298219835242,40.6432098980256,896512.72848334,0.0,1.0
2017-01-10,47.76,48.12,47.35,47.44,901977,40.8656779943095,41.1737107430103,40.5148629194002,40.5918711065754,1054146.7469596,0.0,1.0
2017-01-11,48.31,48.34,47.69,47.86,539335,41.3362835826024,41.3619529783275,40.8057827376177,40.9512426467264,630324.537955467,0.0,1.0
2017-01-12,47.83,48.27,47.271,48.27,660916,40.9255732510013,41.3020577216357,40.4472668439909,41.3020577216357,772417.092025133,0.0,1.0
2017-01-13,48.46,48.88,47.85,47.85,795899,41.4646305612278,41.8240021013787,40.9426861814847,40.9426861814847,930172.656019389,0.0,1.0
2017-01-17,47.87,48.27,47.69,48.27,731381,40.9597991119681,41.3020577216357,40.8057827376177,41.3020577216357,854770.02400068,0.0,1.0
2017-01-18,47.9,48.17,47.69,47.91,988979,40.9854685076931,41.2164930692188,40.8057827376177,40.9940249729348,1155826.58500312,0.0,1.0
2017-01-19,47.45,48.25,47.33,47.83,1187195,40.6004275718171,41.2849447911523,40.4977499889168,40.9255732510013,1387482.99264472,0.0,1.0
2017-01-20,47.89,47.89,47.27,47.44,1325463,40.9769120424515,40.9769120424515,40.4464111974667,40.5918711065754,1549077.75881792,0.0,1.0
2017-01-23,47.97,48.31,47.535,47.76,890458,41.045363764385,41.3362835826024,40.6731575263715,40.8656779943095,1040684.41213485,0.0,1.0
2017-01-24,48.98,49.2,48.07,48.07,902988,41.9095667537956,42.0978089891128,41.1309284168019,41.1309284168019,1055328.30963934,0.0,1.0
2017-01-25,49.41,49.85,49.31,49.32,703986,42.2774947591883,42.6539792298226,42.1919301067714,42.2004865720131,822753.298371359,0.0,1.0
2017-01-26,48.81,49.649,48.48,49.44,897265,41.7641068446869,42.4819942784646,41.4817434917111,42.3031641549133,1048639.80002895,0.0,1.0
2017-01-27,48.58,48.75,48.25,48.7,672525,41.6870986575117,41.8329777594421,41.4039215772939,41.7900721412272,783726.034004357,0.14,1.0
2017-01-30,48.45,48.46,47.385,48.21,987198,41.5755440501532,41.5841251737961,40.6616543821777,41.3695970827221,1150429.75847297,0.0,1.0
2017-01-31,48.75,48.97,47.61,48.1,2236718,41.8329777594421,42.0217624795872,40.8547296641443,41.2752047226495,2606556.07944114,0.0,1.0
2017-02-01,48.45,49.22,48.05,48.67,2013995,41.5755440501532,42.2362905706613,41.2322991044347,41.7643287702983,2347006.15420186,0.0,1.0
2017-02-02,47.19,48.26,46.44,46.94,2708870,40.4943224711399,41.4125027009369,39.8507381979177,40.2797943800658,3156777.72831253,0.0,1.0
2017-02-03,49.36,49.82,47.57,47.57,2300050,42.3564263016628,42.751157989239,40.8204051695725,40.8204051695725,2680359.93384888,0.0,1.0
2017-02-06,49.57,49.76,49.14,49.31,1169021,42.536629898165,42.6996712473813,42.1676415815176,42.3135206834479,1362316.92799198,0.0,1.0
2017-02-07,49.36,49.64,49.06,49.54,1054049,42.3564263016628,42.5966977636657,42.0989925923739,42.5108865272361,1228334.47443033,0.0,1.0
2017-02-08,49.36,49.5,49.08,49.36,571909,42.3564263016628,42.4765620326642,42.1161548396598,42.3564263016628,666473.324235378,0.0,1.0
2017-02-09,49.89,49.99,49.0,49.06,705909,42.8112258547398,42.8970370911694,42.0475058505161,42.0989925923739,822630.030018187,0.0,1.0
2017-02-10,49.83,50.12,49.6,49.95,861315,42.759739112882,43.0085916985279,42.5623732690939,42.8627125965975,1003732.18687553,0.0,1.0
2017-02-13,49.95,50.4,49.93,50.15,535454,42.8627125965975,43.2488631605309,42.8455503493116,43.0343350694568,623990.542822601,0.0,1.0
2017-02-14,49.67,49.84,49.05,49.72,628715,42.6224411345946,42.768320236525,42.0904114687309,42.6653467528094,732672.114001783,0.0,1.0
2017-02-15,49.34,49.66,48.925,49.63,828527,42.3392640543768,42.6138600109516,41.9831474231939,42.5881166400227,965522.738597864,0.0,1.0
2017-02-16,49.68,49.78,49.13,49.4,581301,42.6310222582376,42.7168334946672,42.1590604578746,42.3907507962346,677418.277822782,0.0,1.0
2017-02-17,49.59,49.665,48.96,49.44,754459,42.5537921454509,42.6181505727731,42.0131813559443,42.4250752908065,879207.702150691,0.0,1.0
2017-02-21,50.29,50.48,49.54,49.59,735949,43.1544708004583,43.3175121496746,42.5108865272361,42.5537921454509,857637.100478751,0.0,1.0
2017-02-22,50.48,50.52,49.93,50.3,722475,43.3175121496746,43.3518366442464,42.8455503493116,43.1630519241012,841935.194107725,0.0,1.0
2017-02-23,50.52,50.83,49.96,50.64,1045461,43.3518366442464,43.6178514771782,42.8712937202405,43.454810127962,1218326.46107762,0.0,1.0
2017-02-24,50.56,50.57,49.89,50.11,685186,43.3861611388183,43.3947422624612,42.8112258547398,43.0000105748849,798480.512003731,0.0,1.0
2017-02-27,51.13,51.26,50.52,50.53,1077905,43.8752851864671,43.9868397938256,43.3518366442464,43.3604177678894,1256135.02945387,0.0,1.0
2017-02-28,50.36,51.0,50.3062,51.0,1279841,43.214538665959,43.7637305791086,43.1683722207599,43.7637305791086,1491460.85437147,0.0,1.0
2017-03-01,51.08,51.62,50.96,50.96,1029946,43.8323795682523,44.2957602449723,43.7294060845368,43.7294060845368,1200246.07831479,0.0,1.0
2017-03-02,49.87,50.9,49.84,50.84,894259,42.7940636074538,43.677919342679,42.768320236525,43.6264326008212,1042123.42952709,0.0,1.0
2017-03-03,50.18,50.34,49.86,49.94,562090,43.0600784403857,43.1973764186731,42.7854824838109,42.8541314729546,655030.76681686,0.0,1.0
2017-03-06,49.62,50.13,49.605,49.88,653353,42.5795355163798,43.0171728221709,42.5666638309153,42.8026447310968,761383.971591909,0.0,1.0
2017-03-07,49.64,50.1,49.51,49.72,694591,42.5966977636657,42.991429451242,42.4851431563072,42.6653467528094,809440.615122294,0.0,1.0
2017-03-08,49.54,50.06,49.46,49.64,546906,42.5108865272361,42.9571049566701,42.4422375380924,42.5966977636657,637336.114424277,0.0,1.0
2017-03-09,49.46,49.8,49.19,49.54,977355,42.4422375380924,42.7339957419531,42.2105471997324,42.5108865272361,1138959.23268924,0.0,1.0
2017-03-10,50.09,50.2701,49.78,49.81,609196,42.982848327599,43.1373943644088,42.7168334946672,42.7425768655961,709925.675642272,0.0,1.0
2017-03-13,50.49,50.54,49.95,50.02,694089,43.3260932733175,43.3689988915323,42.8627125965975,42.9227804620983,808855.610149884,0.0,1.0
2017-03-14,50.53,50.67,49.89,50.21,594252,43.3604177678894,43.4805534988908,42.8112258547398,43.0858218113146,692510.706901836,0.0,1.0
2017-03-15,51.82,51.97,50.78,50.79,907315,44.4673827178315,44.596099572476,43.5749458589634,43.5835269826064,1057338.22020395,0.0,1.0
2017-03-16,51.83,52.24,51.57,52.0,564782,44.4759638414745,44.827789910836,44.2528546267575,44.6218429434049,658167.885115124,0.0,1.0
2017-03-17,52.17,52.26,51.69,52.01,1338711,44.7677220453352,44.8449521581219,44.355828110473,44.6304240670478,1560064.92354635,0.0,1.0
2017-03-20,52.14,52.56,51.81,52.31,552063,44.7419786744063,45.1023858674108,44.4588015941886,44.8878577763367,643345.816899815,0.0,1.0
2017-03-21,50.96,52.39,50.86,52.25,896429,43.7294060845368,44.9565067654804,43.6435948481071,44.8363710344789,1044652.23588192,0.0,1.0
2017-03-22,51.0,51.1496,50.6,50.89,679254,43.7637305791086,43.8921041888073,43.4204856333901,43.669338219036,791567.664401466,0.0,1.0
2017-03-23,51.27,51.47,50.62,50.91,479061,43.9954209174686,44.1670433903278,43.437647880676,43.6865004663219,558273.0420076,0.0,1.0
2017-03-24,51.23,51.84,51.0,51.5,413354,43.9610964228967,44.4845449651175,43.7637305791086,44.1927867612567,481701.484792145,0.0,1.0
2017-03-27,51.39,51.55,50.3,50.63,507234,44.0983944011841,44.2356923794715,43.1630519241012,43.446229004319,591104.406724161,0.0,1.0
2017-03-28,51.32,51.66,50.99,51.23,838765,44.0383265356834,44.3300847395441,43.7551494554656,43.9610964228967,977453.57705909,0.0,1.0
2017-03-29,50.8,51.18,50.46,51.18,983518,43.5921081062494,43.9181908046819,43.3003499023886,43.9181908046819,1146141.27580669,0.0,1.0
2017-03-30,51.14,51.17,50.7,50.87,538503,43.8838663101101,43.909609681039,43.5062968698197,43.6521759717501,627543.690553434,0.0,1.0
2017-03-31,51.16,51.4,50.95,51.13,772640,43.901028557396,44.1069755248271,43.7208249608938,43.8752851864671,900394.904149476,0.0,1.0
2017-04-03,50.46,51.7,50.22,51.25,913979,43.3003499023886,44.364409234116,43.0944029349575,43.9782586701827,1065104.10294527,0.0,1.0
2017-04-04,50.13,50.98,49.95,50.47,1070023,43.0171728221709,43.7465683318227,42.8627125965975,43.3089310260316,1246949.7521779,0.0,1.0
2017-04-05,49.67,50.76,49.54,50.2,1172402,42.6224411345946,43.5577836116775,42.5108865272361,43.0772406876716,1366256.97144162,0.0,1.0
2017-04-06,49.89,50.15,49.51,49.82,1426106,42.8112258547398,43.0343350694568,42.4851431563072,42.751157989239,1661910.5601276,0.0,1.0
2017-04-07,49.87,49.98,49.48,49.74,832982,42.7940636074538,42.8884559675264,42.4593997853783,42.6825090000953,970714.366390868,0.0,1.0
2017-04-10,50.33,50.45,49.84,49.84,666426,43.1887952950301,43.2917687787457,42.768320236525,42.768320236525,776618.573194139,0.0,1.0
2017-04-11,50.8,50.81,49.99,50.33,760510,43.5921081062494,43.6006892298923,42.8970370911694,43.1887952950301,886259.226230479,0.0,1.0
2017-04-12,49.85,50.81,49.74,50.81,809156,42.7769013601679,43.6006892298923,42.6825090000953,43.6006892298923,942948.771823843,0.0,1.0
2017-04-13,49.56,50.12,49.54,49.74,595868,42.528048774522,43.0085916985279,42.5108865272361,42.6825090000953,694393.910159635,0.0,1.0
2017-04-17,50.42,50.44,49.64,49.7,677886,43.2660254078168,43.2831876551027,42.5966977636657,42.6481845055235,789973.46758422,0.0,1.0
2017-04-18,50.28,50.52,50.05,50.18,817762,43.1458896768153,43.3518366442464,42.9485238330272,43.0600784403857,952977.761450461,0.0,1.0
2017-04-19,50.37,50.85,50.2,50.47,594717,43.223119789602,43.6350137244642,43.0772406876716,43.3089310260316,693052.593977873,0.0,1.0
2017-04-20,51.01,51.2,50.415,50.62,802887,43.7723117027516,43.9353530519679,43.2617348459953,43.437647880676,935643.201760018,0.0,1.0
2017-04-21,51.37,51.57,50.86,51.11,720008,44.0812321538982,44.2528546267575,43.6435948481071,43.8581229391812,839060.279233351,0.0,1.0
2017-04-24,52.0,52.35,51.67,52.21,934625,44.6218429434049,44.9221822709085,44.3386658631871,44.8020465399071,1089163.88912133,0.0,1.0
2017-04-25,52.76,53.0,52.1903,52.38,908335,45.27400834027,45.4799553077011,44.7851417263304,44.9479256418374,1058526.87572558,0.0,1.0
2017-04-26,52.97,53.2,52.43,52.69,1289491,45.5743476677737,45.7722351505675,45.1097422733882,45.3334411669812,1498745.27591536,0.14,1.0
2017-04-27,54.42,54.64,52.9,53.5,1797989,46.8218991897346,47.0111828689287,45.5141210425756,46.0303492585594,2089760.62640048,0.0,1.0
2017-04-28,53.88,54.47,53.72,53.76,1617027,46.3572937953492,46.8649182077333,46.2196329377535,46.2540481521524,1879432.71979222,0.0,1.0
2017-05-01,53.67,54.2063,53.65,54.02,1481070,46.1766139197548,46.6380359068084,46.1594063125554,46.4777470457454,1721413.07368564,0.0,1.0
2017-05-02,53.21,54.0,53.05,53.85,912492,45.7808389541672,46.460539438546,45.6431780965715,46.33148238455,1060568.14224416,0.0,1.0
2017-05-03,54.02,54.15,53.005,53.02,1089941,46.4777470457454,46.5895964925419,45.6044609803727,45.6173666857723,1266812.97099124,0.0,1.0
2017-05-04,54.81,54.83,54.02,54.11,1275829,47.1574475301241,47.1746551373236,46.4777470457454,46.555181278143,1482866.252363,0.0,1.0
2017-05-05,55.33,55.38,54.85,54.9,1092051,47.6048453173101,47.6478643353088,47.1918627445231,47.2348817625217,1269265.37471657,0.0,1.0
2017-05-08,54.84,55.41,54.73,55.2,831923,47.1832589409233,47.673675746108,47.0886171013263,47.4929958705136,966924.675065847,0.0,1.0
2017-05-09,54.84,55.23,54.6,54.97,977709,47.1832589409233,47.5188072813128,46.9767676545298,47.2951083877198,1136368.33833655,0.0,1.0
2017-05-10,54.35,54.93,54.16,54.72,763820,46.7616725645365,47.2606931733209,46.5982002961416,47.0800132977266,887770.148569994,0.0,1.0
2017-05-11,54.11,54.225,53.51,54.1,660374,46.555181278143,46.6541250195399,46.0389530621591,46.5465774745433,767537.278536515,0.0,1.0
2017-05-12,53.54,54.03,53.41,54.03,517038,46.0647644729583,46.4863508493451,45.9529150261618,46.4863508493451,600941.193051155,0.0,1.0
2017-05-15,54.0,54.18,53.56,53.57,598433,46.460539438546,46.6154079033411,46.0819720801578,46.0905758837575,695544.700739947,0.0,1.0
2017-05-16,54.5,54.575,53.83,54.11,671720,46.8907296185325,46.9552581455305,46.3142747773505,46.555181278143,780724.469374245,0.0,1.0
2017-05-17,53.43,54.18,53.38,53.78,556151,45.9701226333613,46.6154079033411,45.9271036153626,46.2712557593519,646401.319548258,0.0,1.0
2017-05-18,53.02,53.63,52.9,53.18,1281348,45.6173666857723,46.1421987053559,45.5141210425756,45.755027543368,1489280.85717822,0.0,1.0
2017-05-19,53.81,54.01,52.94,53.0,993942,46.2970671701511,46.4691432421457,45.5485362569745,45.6001590785729,1155235.57514854,0.0,1.0
2017-05-22,53.86,54.3099,53.8,54.04,798483,46.3400861881497,46.7271713121016,46.2884633665513,46.4949546529449,928058.143987608,0.0,1.0
2017-05-23,54.13,54.35,53.67,54.1,578466,46.5723888853424,46.7616725645365,46.1766139197548,46.5465774745433,672337.522927772,0.0,1.0
2017-05-24,54.29,54.45,54.07,54.13,522855,46.7100497429381,46.8477106005338,46.5207660637441,46.5723888853424,607702.156307199,0.0,1.0
2017-05-25,54.5,54.71,54.2616,54.41,816497,46.8907296185325,47.0714094941268,46.6856149407149,46.8132953861349,948995.395508044,0.0,1.0
2017-05-26,54.07,54.43,53.9902,54.29,578134,46.5207660637441,46.8305029933344,46.4521077110182,46.7100497429381,671951.647080941,0.0,1.0
2017-05-30,54.38,54.43,53.69,53.94,561819,46.7874839753357,46.8305029933344,46.1938215269543,46.4089166169476,652989.103583888,0.0,1.0
2017-05-31,54.87,54.98,53.93,54.44,1305450,47.2090703517225,47.3037121913196,46.4003128133478,46.8391067969341,1517294.04892605,0.0,1.0
2017-06-01,55.24,55.31,54.73,55.15,706370,47.5274110849126,47.5876377101107,47.0886171013263,47.449976852515,820997.355195447,0.0,1.0
2017-06-02,56.25,56.58,55.47,55.51,1144013,48.3963952484854,48.6803207672765,47.7252985677064,47.7597137821053,1329659.59385196,0.0,1.0
2017-06-05,56.17,56.61,56.11,56.14,730553,48.3275648196875,48.7061321780757,48.2759419980891,48.3017534088883,849104.691351699,0.0,1.0
2017-06-06,55.27,56.18,55.18,55.92,1129116,47.5532224957118,48.3361686232873,47.4757882633142,48.1124697296942,1312345.15864046,0.0,1.0
2017-06-07,55.82,55.94,55.05,55.24,856752,48.0264316936969,48.1296773368937,47.3639388165177,47.5274110849126,995782.841936111,0.0,1.0
2017-06-08,56.37,56.43,55.48,55.84,665689,48.4996408916821,48.5512637132805,47.7339023713061,48.0436393008964,773714.778915728,0.0,1.0
2017-06-09,56.04,56.87,55.54,56.42,1015024,48.215715372891,48.9298310716687,47.7855251929045,48.5426599096808,1179738.69142221,0.0,1.0
2017-06-12,56.12,56.17,55.31,55.92,633073,48.2845458016889,48.3275648196875,47.5876377101107,48.1124697296942,735805.963794679,0.0,1.0
2017-06-13,56.84,57.22,56.11,56.34,795110,48.9040196608695,49.2309641976592,48.2759419980891,48.4738294808829,924137.784857018,0.0,1.0
2017-06-14,56.86,57.13,56.67,56.93,459401,48.9212272680689,49.1535299652617,48.7577549996741,48.9814538932671,533951.053943605,0.0,1.0
2017-06-15,56.8,56.85,56.27,56.27,517358,48.8696044464706,48.9126234644692,48.4136028556848,48.4136028556848,601313.121578218,0.0,1.0
2017-06-16,56.74,57.11,56.36,56.75,1873314,48.8179816248722,49.1363223580622,48.4910370880824,48.8265854284719,2177309.11484152,0.0,1.0
2017-06-19,57.52,57.555,56.81,57.23,512722,49.4890783056512,49.5191916182502,48.8782082500703,49.239568001259,595924.807042371,0.0,1.0
2017-06-20,56.79,57.58,56.7499,57.31,582039,48.8610006428708,49.5407011272495,48.8264993904359,49.3083984300568,676490.337387776,0.0,1.0
2017-06-21,56.45,56.9,56.36,56.85,608026,48.56847132048,48.9556424824679,48.4910370880824,48.9126234644692,706694.420615353,0.0,1.0
2017-06-22,56.27,56.69,56.01,56.69,899523,48.4136028556848,48.7749626068735,48.1899039620918,48.7749626068735,1045494.57640822,0.0,1.0
2017-06-23,56.36,56.755,55.95,56.28,941575,48.4910370880824,48.8308873302718,48.1382811404934,48.4222066592846,1094370.63397108,0.0,1.0
2017-06-26,56.75,56.89,56.2452,56.57,504541,48.8265854284719,48.9470386788681,48.3922654227575,48.6717169636767,586416.221792639,0.0,1.0
2017-06-27,56.28,56.75,56.19,56.75,600773,48.4222066592846,48.8265854284719,48.344772426887,48.8265854284719,698264.428094107,0.0,1.0
2017-06-28,56.5,56.64,56.24,56.36,546557,48.6114903384786,48.7319435888749,48.3877914448856,48.4910370880824,635250.437396207,0.0,1.0
2017-06-29,55.95,56.62,55.32,56.51,529798,48.1382811404934,48.7147359816754,47.5962415137104,48.6200941420784,615771.843067851,0.0,1.0
2017-06-30,56.33,56.72,55.85,55.94,687271,48.4652256772832,48.8007740176727,48.0522431044961,48.1296773368937,798799.033512933,0.0,1.0
2017-07-03,56.55,57.1,56.35,56.64,284309,48.6545093564773,49.1277185544625,48.4824332844827,48.7319435888749,330445.711253681,0.0,1.0
2017-07-05,57.2,57.33,56.55,56.67,742116,49.2137565904598,49.3256060372563,48.6545093564773,48.7577549996741,862544.096221845,0.0,1.0
2017-07-06,56.58,57.29,56.35,56.97,1091494,48.6803207672765,49.2911908228574,48.4824332844827,49.015869107666,1268617.98662415,0.0,1.0
2017-07-07,57.25,57.5399,56.48,56.65,408931,49.2567756084584,49.5061998748146,48.5942827312792,48.7405473924746,475290.951565652,0.0,1.0
2017-07-10,57.2,57.61,57.07,57.1,464764,49.2137565904598,49.5665125380487,49.1019071436633,49.1277185544625,540184.343601875,0.0,1.0
2017-07-11,57.14,57.35,56.88,57.26,448214,49.1621337688614,49.3428136444557,48.9384348752684,49.2653794120582,520948.665092759,0.0,1.0
2017-07-12,57.47,57.97,57.2,57.56,500299,49.4460592876525,49.876249467639,49.2137565904598,49.5234935200501,581485.84425574,0.0,1.0
2017-07-13,57.48,57.71,56.99,57.63,418462,49.4546630912522,49.6525505740461,49.0330767148654,49.5837201452482,486368.610288939,0.0,1.0
2017-07-14,57.44,57.75,57.3008,57.59,596309,49.4202478768533,49.686965788445,49.3004829307451,49.5493049308493,693076.025141558,0.0,1.0
2017-07-17,57.61,57.74,57.182,57.4,204192,49.5665125380487,49.6783619848452,49.1982697439803,49.3858326624544,237327.593119851,0.0,1.0
2017-07-18,57.31,57.6899,57.19,57.44,412183,49.3083984300568,49.6352569288106,49.20515278686,49.4202478768533,479070.675221945,0.0,1.0
2017-07-19,57.58,57.72,57.265,57.48,317915,49.5407011272495,49.6611543776458,49.269681313858,49.4546630912522,369505.180255335,0.0,1.0
2017-07-20,56.67,57.58,56.325,57.45,2404717,48.7577549996741,49.5407011272495,48.4609237754833,49.4288516804531,2794946.41192793,0.0,1.0
2017-07-21,55.94,56.78,55.7092,56.61,1249971,48.1296773368937,48.8523968392711,47.9311015498119,48.7061321780757,1452812.1028229,0.0,1.0
2017-07-24,55.29,55.94,54.96,55.94,1602844,47.5704301029112,48.1296773368937,47.2865045841201,48.1296773368937,1862948.15010673,0.0,1.0
2017-07-25,55.01,56.1999,55.01,55.64,32436381,47.3295236021187,48.3532901924507,47.3295236021187,47.8715632289018,37700048.1519769,0.0,1.0
2017-07-26,54.19,55.95,53.65,54.66,2902188,46.6240117069408,48.1382811404934,46.1594063125554,47.0283904761282,3373145.33782574,0.0,1.0
2017-07-27,53.91,54.475,53.5536,54.28,1715485,46.5035584565446,46.9909357618302,46.1961225775998,46.8227258954042,1988703.64805351,0.14,1.0
2017-07-28,54.29,54.35,53.31,53.92,1596571,46.8313520424004,46.8831089243777,45.9859896367723,46.5121846035408,1850850.67609244,0.0,1.0
2017-07-31,53.55,54.71,53.43,54.47,2114426,46.1930171646812,47.1936502162411,46.0895034007267,46.9866226883321,2451182.43513595,0.0,1.0
2017-08-01,53.74,53.99,53.231,53.8,960610,46.3569139576091,46.5725676325143,45.9178430755022,46.4086708395863,1113602.63211668,0.0,1.0
2017-08-02,54.43,54.46,53.56,53.72,1023858,46.9521181003473,46.9779965413359,46.2016433116774,46.3396616636167,1186923.89597622,0.0,1.0
2017-08-03,54.26,54.45,53.81,54.4,776308,46.8054736014118,46.9693703943397,46.4172969865825,46.9262396593587,899947.566789057,0.0,1.0
2017-08-04,54.93,54.99,54.3,54.42,712980,47.3834254501576,47.4351823321348,46.8399781893966,46.9434919533511,826533.561639532,0.0,1.0
2017-08-07,54.55,55.2,54.42,54.8,1311649,47.0556318643018,47.6163314190551,46.9434919533511,47.2712855392069,1520550.25329032,0.0,1.0
2017-08-08,54.4,55.02,54.33,54.51,634623,46.9262396593587,47.4610607731234,46.8658566303852,47.0211272763169,735696.945900817,0.0,1.0
2017-08-09,54.03,54.47,53.79,54.29,1268533,46.6070722204991,46.9866226883321,46.4000446925901,46.8313520424004,1470567.33505467,0.0,1.0
2017-08-10,53.54,54.06,53.52,53.7,995683,46.184391017685,46.6329506614877,46.1671387236926,46.3224093696243,1154261.57291079,0.0,1.0
2017-08-11,53.68,54.33,53.53,53.53,900223,46.3051570756319,46.8658566303852,46.1757648706888,46.1757648706888,1043598.02864011,0.0,1.0
2017-08-14,54.13,54.26,53.93,54.13,587881,46.6933336904611,46.8054736014118,46.520810750537,46.6933336904611,681510.528696752,0.0,1.0
2017-08-15,54.34,54.56,54.03,54.16,885041,46.8744827773815,47.064258011298,46.6070722204991,46.7192121314497,1025998.05033383,0.0,1.0
2017-08-16,54.82,55.04,54.31,54.48,842603,47.2885378331993,47.4783130671158,46.8486043363928,46.9952488353283,976801.114530779,0.0,1.0
2017-08-17,54.02,54.9,53.9,54.74,807825,46.5984460735029,47.357547009169,46.4949323095484,47.2195286572297,936484.157243478,0.0,1.0
2017-08-18,53.93,54.55,53.75,54.11,964039,46.520810750537,47.0556318643018,46.3655401046053,46.6760813964687,1117577.75565852,0.0,1.0
2017-08-21,53.75,53.95,53.52,53.89,600749,46.3655401046053,46.5380630445294,46.1671387236926,46.4863061625522,696427.96519031,0.0,1.0
2017-08-22,54.42,54.45,53.73,53.89,409942,46.9434919533511,46.9693703943397,46.3482878106129,46.4863061625522,475231.873721048,0.0,1.0
2017-08-23,54.21,54.25,53.81,54.16,919113,46.7623428664308,46.7968474544156,46.4172969865825,46.7192121314497,1065496.56573704,0.0,1.0
2017-08-24,53.46,54.4,53.42,54.24,985988,46.1153818417153,46.9262396593587,46.0808772537305,46.7882213074194,1143022.48783113,0.0,1.0
2017-08-25,53.9,54.05,53.61,53.82,680885,46.4949323095484,46.6243245144915,46.2447740466584,46.4259231335788,789326.915364993,0.0,1.0
2017-08-28,54.17,54.19,53.87,54.09,499726,46.727838278446,46.7450905724384,46.4690538685598,46.6588291024763,579315.423467526,0.0,1.0
2017-08-29,54.33,54.51,53.62,53.9,852890,46.8658566303852,47.0211272763169,46.2534001936546,46.4949323095484,988726.485156303,0.0,1.0
2017-08-30,55.07,55.09,54.29,54.37,629266,47.5041915081045,47.5214438020969,46.8313520424004,46.9003612183701,729486.757270416,0.0,1.0
2017-08-31,55.69,55.79,55.23,55.33,712906,48.0390126218692,48.1252740918313,47.6422098600437,47.7284713300058,826447.775946299,0.0,1.0
2017-09-01,55.79,56.04,55.7367,55.87,571249,48.1252740918313,48.3409277667364,48.0792967283415,48.1942832678009,662229.614509553,0.0,1.0
2017-09-05,55.54,56.01,55.38,55.71,559752,47.9096204169261,48.3150493257478,47.7716020649868,48.0562649158616,648901.531873056,0.0,1.0
2017-09-06,55.53,55.88,55.33,55.88,678063,47.9009942699299,48.2029094147971,47.7284713300058,48.2029094147971,786055.466360889,0.0,1.0
2017-09-07,55.88,55.93,55.1722,55.63,523758,48.2029094147971,48.2460401497781,47.5923507304057,47.987255739892,607174.906978033,0.0,1.0
2017-09-08,56.52,56.77,55.67,55.86,658011,48.7549828225543,48.9706364974594,48.0217603278768,48.1856571208047,762809.862026971,0.0,1.0
2017-09-11,57.53,57.54,56.78,56.95,879386,49.626223669171,49.6348498161672,48.9792626444556,49.1259071433911,1019442.40039825,0.0,1.0
2017-09-12,58.17,58.24,57.46,57.65,690092,50.1782970769282,50.2386801059016,49.5658406401976,49.7297374331255,800000.278575764,0.0,1.0
2017-09-13,57.95,58.27,57.77,58.09,616303,49.9885218430117,50.2645585468903,49.83325119708,50.1092879009586,714459.190495005,0.0,1.0
2017-09-14,58.13,58.14,57.77,57.8,583942,50.1437924889434,50.1524186359396,49.83325119708,49.8591296380686,676944.179431277,0.0,1.0
2017-09-15,58.22,58.26,57.67,58.08,1189386,50.2214278119092,50.2559323998941,49.7469897271179,50.1006617539624,1378814.89907739,0.0,1.0
2017-09-18,58.28,58.5,58.23,58.44,559211,50.2731846938865,50.462959927803,50.2300539589054,50.4112030458258,648274.368899554,0.0,1.0
2017-09-19,58.48,58.55,58.03,58.38,476702,50.4457076338106,50.506090662784,50.0575310189813,50.3594461638485,552624.480210789,0.0,1.0
2017-09-20,59.07,59.07,58.48,58.6,734751,50.9546503065867,50.9546503065867,50.4457076338106,50.5492213977651,851771.944441931,0.0,1.0
2017-09-21,59.0,59.24,58.82,59.2,556308,50.8942672776133,51.1012948055222,50.7389966316816,51.0667902175374,644909.019339343,0.0,1.0
2017-09-22,59.55,59.605,58.94,59.0,742319,51.3687053624046,51.4161491708837,50.842510395636,50.8942672776133,860545.270474201,0.0,1.0
2017-09-25,58.99,59.72,58.61,59.46,588168,50.8856411306171,51.5153498613401,50.5578475447613,51.2910700394387,681843.23807456,0.0,1.0
2017-09-26,59.08,59.32,58.97,59.02,559539,50.9632764535829,51.1703039814919,50.8683888366247,50.9115195716057,648654.60818848,0.0,1.0
2017-09-27,59.0,59.42,58.65,59.2,698055,50.8942672776133,51.2565654514539,50.5923521327461,51.0667902175374,809231.514727318,0.0,1.0
2017-09-28,58.9,59.345,58.62,58.94,537755,50.8080058076512,51.1918693489824,50.5664736917575,50.842510395636,623401.154926459,0.0,1.0
2017-09-29,59.43,59.525,58.75,58.91,779158,51.2651915984501,51.3471399949141,50.6786136027081,50.8166319546474,903251.475244656,0.0,1.0
2017-10-02,59.99,60.05,59.47,59.66,778492,51.7482558302376,51.8000127122149,51.2996961864349,51.4635929793628,902479.404005558,0.0,1.0
2017-10-03,60.39,60.4,59.65,60.05,841549,52.0933017100859,52.1019278570821,51.4549668323666,51.8000127122149,975579.248035269,0.0,1.0
2017-10-04,60.86,60.94,60.36,60.56,608393,52.4987306189075,52.5677397948772,52.0674232690972,52.2399462090214,705289.395448063,0.0,1.0
2017-10-05,60.8,60.98,60.48,60.93,660355,52.4469737369303,52.602244382862,52.1709370330517,52.559113647881,765527.181823436,0.0,1.0
2017-10-06,61.0,61.24,60.651,60.78,562007,52.6194966768544,52.8265242047633,52.3184441466868,52.4297214429379,651515.676984416,0.0,1.0
2017-10-09,60.76,61.2,60.58,61.1,620118,52.4124691489455,52.7920196167785,52.2571985030138,52.7057581468165,718881.790761008,0.0,1.0
2017-10-10,60.73,60.92,60.45,60.92,574631,52.3865907079568,52.5504875008848,52.1450585920631,52.5504875008848,666150.252543531,0.0,1.0
2017-10-11,60.65,60.835,60.4101,60.73,487296,52.3175815319872,52.477165251417,52.1106402655482,52.3865907079568,564905.745536617,0.0,1.0
2017-10-12,61.45,61.62,60.53,60.66,546678,53.0076732916837,53.1543177906191,52.2140677680327,52.3262076789834,633745.286557794,0.0,1.0
2017-10-13,61.16,61.8,61.07,61.69,728536,52.7575150287937,53.3095884365509,52.6798797058278,53.2147008195926,844567.105476476,0.0,1.0
2017-10-16,61.21,61.4409,60.98,61.34,546947,52.8006457637747,52.9998234979171,52.602244382862,52.9127856747254,634057.129145358,0.0,1.0
2017-10-17,60.72,61.4,60.57,61.15,590603,52.3779645609606,52.9645425567026,52.2485723560176,52.7488888817975,684666.05108838,0.0,1.0
2017-10-18,60.64,61.0,60.54,60.87,500438,52.308955384991,52.6194966768544,52.2226939150289,52.5073567659037,580140.820948364,0.0,1.0
2017-10-19,60.8,60.955,60.2,60.55,644025,52.4469737369303,52.5806790153715,51.929404917158,52.2313200620251,746596.366005918,0.0,1.0
2017-10-20,61.59,61.82,61.14,61.14,673640,53.1284393496305,53.3268407305433,52.7402627348013,52.7402627348013,780928.032291025,0.0,1.0
2017-10-23,61.55,61.94,61.47,61.8,769865,53.0939347616457,53.4303544944977,53.0249255856761,53.3095884365509,892478.415147155,0.0,1.0
2017-10-24,61.93,62.16,61.28,61.55,1222744,53.4217283475015,53.6201297284143,52.8610287927482,53.0939347616457,1417485.69846751,0.0,1.0
2017-10-25,59.11,61.2898,58.21,61.26,2216418,50.9891548945715,52.8694824168044,50.212801664913,52.8437764987557,2569418.30573364,0.0,1.0
2017-10-26,59.67,59.91,59.12,59.52,1439706,51.4722191263591,51.679246654268,50.9977810415677,51.342826921416,1669002.39543017,0.0,1.0
2017-10-27,59.6,59.8179,58.85,59.71,1023961,51.4118360973856,51.5997998404329,50.7648750726702,51.5067237143439,1187043.30038708,0.0,1.0
2017-10-30,59.18,59.53,58.68,59.46,923100,51.1703039814919,51.4729333561712,50.7379763033785,51.4124074812353,1067592.99338458,0.14,1.0
2017-10-31,59.2,59.68,59.13,59.36,1322759,51.1875970886164,51.6026316596052,51.1270712136805,51.3259419456126,1529810.68176405,0.0,1.0
2017-11-01,59.92,59.97,59.38,59.69,1276481,51.8101489450996,51.8533817129109,51.3432350527372,51.6112782131674,1476288.77888479,0.0,1.0
2017-11-02,60.08,60.56,59.515,59.92,1648888,51.9484938020958,52.3635283730846,51.4599635258278,51.8101489450996,1906988.70726457,0.0,1.0
2017-11-03,59.54,60.42,59.43,59.94,672006,51.4815799097334,52.2424766232129,51.3864678205485,51.8274420522241,777195.208658219,0.0,1.0
2017-11-06,59.67,59.89,59.32,59.4,827826,51.5939851060429,51.7842092844128,51.2913557313636,51.3605281598617,957405.738643253,0.0,1.0
2017-11-07,59.5,59.8254,59.09,59.67,754466,51.4469936954844,51.7283525484005,51.0924849994315,51.5939851060429,872562.685891987,0.0,1.0
2017-11-08,59.57,59.82,59.04,59.26,669619,51.5075195704202,51.7236834094769,51.0492522316201,51.23947640999,774434.571159346,0.0,1.0
2017-11-09,58.67,59.24,58.2905,58.95,672108,50.7293297498163,51.2221833028655,50.4011930421283,50.9714332495597,777313.174734835,0.0,1.0
2017-11-10,58.56,58.76,58.27,58.36,657542,50.6342176606313,50.8071487318767,50.3834676073256,50.461286589386,760467.156381851,0.0,1.0
2017-11-13,58.92,59.0,58.28,58.39,536009,50.9454935888729,51.0146660173711,50.3921141608879,50.4872262500728,619910.576092599,0.0,1.0
2017-11-14,58.82,59.28,58.58,58.79,768600,50.8590280532503,51.2567695171145,50.6515107677559,50.8330883925635,888909.083214593,0.0,1.0
2017-11-15,58.41,58.82,58.28,58.56,675891,50.5045193571973,50.8590280532503,50.3921141608879,50.6342176606313,781688.328341134,0.0,1.0
2017-11-16,59.03,59.43,58.54,58.54,838168,51.0406056780579,51.3864678205485,50.6169245535068,50.6169245535068,969366.573588094,0.0,1.0
2017-11-17,58.89,59.3199,58.54,58.79,576006,50.9195539281861,51.291269265828,50.6169245535068,50.8330883925635,666168.313018613,0.0,1.0
2017-11-20,59.49,59.61,59.01,59.01,632350,51.4383471419221,51.5421057846693,51.0233125709333,51.0233125709333,731331.848517758,0.0,1.0
2017-11-21,60.77,61.11,59.6,59.66,1942359,52.5451059978922,52.8390888190092,51.533459231107,51.5853385524806,2246396.77070468,0.0,1.0
2017-11-22,60.86,60.96,60.44,60.76,1211851,52.6229249799526,52.7093905155753,52.2597697303374,52.5364594443299,1401542.23445575,0.0,1.0
2017-11-24,60.58,60.98,60.385,60.91,429368,52.3808214802091,52.7266836226998,52.2122136857449,52.6661577477639,496577.04298944,0.0,1.0
2017-11-27,61.37,61.56,60.44,60.5,1365505,53.0638992116282,53.2281837293112,52.2597697303374,52.311649051711,1579247.72010791,0.0,1.0
2017-11-28,62.26,62.51,61.17,61.47,1089362,53.8334424786699,54.0496063177265,52.8909681403828,53.1503647472508,1259880.01133075,0.0,1.0
2017-11-29,62.5,62.7,61.95,62.26,914688,54.0409597641643,54.2138908354096,53.5653993182396,53.8334424786699,1057864.26165416,0.0,1.0
2017-11-30,63.42,63.7,62.6,62.65,961974,54.8364426918928,55.0785461916362,54.1274252997869,54.1706580675983,1112551.94693765,0.0,1.0
2017-12-01,62.81,63.66,61.79,63.52,823040,54.3090029245945,55.0439599773871,53.4270544612434,54.9229082275154,951870.585283554,0.0,1.0
2017-12-04,62.2,63.59,62.19,63.2,998515,53.7815631572963,54.9834341024513,53.772916603734,54.6462185135229,1154812.71562063,0.0,1.0
2017-12-05,61.58,62.53,61.49,62.24,628266,53.2454768364358,54.0668994248511,53.1676578543754,53.8161493715453,726608.579332422,0.0,1.0
2017-12-06,61.4,61.69,61.27,61.5,700300,53.089838872315,53.3405889256207,52.9774336760055,53.1763044079376,809918.073087665,0.0,1.0
2017-12-07,61.59,61.735,61.245,61.5,465882,53.254123389998,53.3794984166509,52.9558172920998,53.1763044079376,538806.58535803,0.0,1.0
2017-12-08,62.22,62.26,61.34,61.71,834930,53.7988562644208,53.8334424786699,53.0379595509414,53.3578820327452,965621.728920584,0.0,1.0
2017-12-11,61.36,62.21,61.23,62.21,639909,53.0552526580659,53.7902097108585,52.9428474617564,53.7902097108585,740074.060019213,0.0,1.0
2017-12-12,61.06,61.56,61.03,61.31,642200,52.7958560511979,53.2281837293112,52.7699163905111,53.0120198902546,742723.670622446,0.0,1.0
2017-12-13,60.97,61.35,60.95,61.05,636367,52.7180370691375,53.0466061045036,52.700743962013,52.7872094976356,735977.630182177,0.0,1.0
2017-12-14,60.04,61.26,60.03,61.04,561188,51.9139075878468,52.9687871224432,51.9052610342845,52.7785629440734,649030.849064573,0.0,1.0
2017-12-15,60.73,60.99,60.3,60.48,1115030,52.5105197836431,52.7353301762621,52.1387179804657,52.2943559445865,1289565.82755239,0.0,1.0
2017-12-18,61.28,61.36,60.88,61.12,621901,52.9860802295678,53.0552526580659,52.6402180870771,52.8477353725715,719247.264845484,0.0,1.0
2017-12-19,61.29,61.68,61.15,61.46,481136,52.99472678313,53.3319423720584,52.8736750332583,53.1417181936886,556448.296463098,0.0,1.0
2017-12-20,61.48,61.68,61.27,61.52,508050,53.1590113008131,53.3319423720584,52.9774336760055,53.1935975150622,587575.149267726,0.0,1.0
2017-12-21,61.71,61.97,61.48,61.82,730540,53.3578820327452,53.5826924253641,53.1590113008131,53.4529941219302,844891.545214142,0.0,1.0
2017-12-22,61.26,61.98,61.14,61.9,571816,52.9687871224432,53.5913389789264,52.865028479696,53.5221665504283,661322.451636009,0.0,1.0
2017-12-26,61.66,61.75,61.16,61.4,322878,53.3146492649339,53.3924682469943,52.8823215868206,53.089838872315,373418.145940882,0.0,1.0
2017-12-27,61.88,62.07,61.71,61.84,484957,53.5048734433038,53.6691579609868,53.3578820327452,53.4702872290547,560867.398215586,0.0,1.0
2017-12-28,61.61,62.08,61.17,61.88,539604,53.2714164971226,53.6778045145491,52.8909681403828,53.5048734433038,624068.302028269,0.0,1.0
2017-12-29,61.28,61.85,61.28,61.85,607385,52.9860802295678,53.478933782617,52.9860802295678,53.478933782617,702459.073000645,0.0,1.0
2018-01-02,61.53,61.61,61.04,61.45,669413,53.2022440686244,53.2714164971226,52.7785629440734,53.1330716401263,774196.325945786,0.0,1.0
2018-01-03,61.9,61.99,61.29,61.6,756957,53.5221665504283,53.5999855324887,52.99472678313,53.2627699435603,875443.602527802,0.0,1.0
2018-01-04,62.19,62.4,61.82,62.0,928302,53.772916603734,53.9544942285416,53.4529941219302,53.6086320860509,1073609.26329206,0.0,1.0
2018-01-05,62.99,63.0,62.37,62.41,615728,54.4646408887153,54.4732874422776,53.9285545678548,53.9631407821039,712108.004149825,0.0,1.0
2018-01-08,63.29,63.4,62.6,62.88,572302,54.7240374955833,54.8191495847682,54.1274252997869,54.3695287995304,661884.525295184,0.0,1.0
2018-01-09,63.24,63.66,63.15,63.32,526366,54.680804727772,55.0439599773871,54.6029857457116,54.7499771562701,608758.155731632,0.0,1.0
2018-01-10,63.41,63.7,63.0,63.12,634367,54.8277961383305,55.0785461916362,54.4732874422776,54.5770460850248,733664.569856352,0.0,1.0
2018-01-11,64.75,64.77,63.57,63.61,558679,55.9864343156742,56.0037274227987,54.9661409953268,55.0007272095758,646129.114885826,0.0,1.0
2018-01-12,65.32,65.37,64.65,64.88,856558,56.4792878687233,56.5225206365347,55.8999687800515,56.0988395119836,990635.163284058,0.0,1.0
2018-01-16,65.07,66.19,64.83,65.69,999378,56.2631240296667,57.2315380286405,56.0556067441723,56.7992103505272,1155810.80115123,0.0,1.0
2018-01-17,65.59,65.76,64.99,65.47,677898,56.7127448149045,56.8597362254631,56.1939516011686,56.6089861721573,784009.484378099,0.0,1.0
2018-01-18,65.91,66.11,65.43,65.43,489436,56.9894345288971,57.1623656001424,56.5743999579083,56.5743999579083,566047.496815271,0.0,1.0
2018-01-19,67.04,67.05,65.95,66.18,635176,57.9664950814332,57.9751416349954,57.0240207431461,57.2228914750783,734600.202758148,0.0,1.0
2018-01-22,67.0,67.07,66.42,67.03,929006,57.9319088671841,57.9924347421199,57.4304087605726,57.9578485278709,1074423.46052675,0.0,1.0
2018-01-23,66.8,67.19,66.37,66.89,608894,57.7589777959388,58.0961933848671,57.3871759927613,57.8367967779992,704204.27701648,0.0,1.0
2018-01-24,66.8,67.65,66.46,67.16,896622,57.7589777959388,58.4939348487314,57.4649949748217,58.0702537241803,1036970.38773098,0.0,1.0
2018-01-25,67.4,67.81,66.92,67.05,1418649,58.2777710096747,58.6322797057277,57.862736438686,57.9751416349954,1640710.35908574,0.0,1.0
2018-01-26,67.84,68.12,67.2,67.72,1241639,58.6582193664145,58.9003228661579,58.1048399384294,58.5544607236673,1435992.95494859,0.0,1.0
2018-01-29,66.82,68.39,66.78,67.84,1360403,57.7762709030633,59.1337798123391,57.7416846888142,58.6582193664145,1573347.10321674,0.0,1.0
2018-01-30,66.42,67.07,63.0,64.2,2337590,57.5860467246934,58.1495958118818,54.620911527487,55.6613098422963,2696186.6047565,0.18,1.0
2018-01-31,66.78,67.44,66.33,67.16,3589804,57.8981662191362,58.4703852922813,57.5080168510827,58.2276256854925,4140495.74925512,0.0,1.0
2018-02-01,66.79,68.12,66.34,66.99,1481477,57.906836205093,59.0599443373399,57.5166868370395,58.0802359242278,1708742.09876618,0.0,1.0
2018-02-02,64.64,66.4,64.63,66.16,1005058,56.042789224393,57.56870675278,56.0341192384363,57.3606270898181,1159238.32519961,0.0,1.0
2018-02-05,61.56,64.74,61.45,64.29,1531096,53.3724335497159,56.1294890839605,53.2770637041917,55.739339715907,1765972.87197338,0.0,1.0
2018-02-06,62.32,62.71,59.5,60.3,2005118,54.0313524824284,54.3694819347414,51.5864164426266,52.2800153191661,2312711.93517945,0.0,1.0
2018-02-07,62.72,63.86,62.13,62.16,1150682,54.3781519206982,55.366530319767,53.8666227492503,53.8926327071205,1327201.68837752,0.0,1.0
2018-02-08,60.24,62.83,60.22,62.76,1232543,52.2279954034257,54.4735217662224,52.2106554315122,54.4128318645251,1421620.5264338,0.0,1.0
2018-02-09,60.96,61.51,58.71,60.89,1263186,52.8522343923112,53.3290836199321,50.9014875520438,52.791544490614,1456964.29763814,0.0,1.0
2018-02-12,61.98,62.53,60.99,61.58,1058276,53.7365729598991,54.21342218752,52.8782443501815,53.3897735216294,1220620.20086298,0.0,1.0
2018-02-13,62.73,62.89,61.42,61.76,767493,54.3868219066549,54.5255416819628,53.2510537463215,53.5458332688507,885229.807555806,0.0,1.0
2018-02-14,64.06,64.13,62.04,62.27,933939,55.5399300389019,55.6006199405991,53.7885928756396,53.9880025526447,1077209.35726953,0.0,1.0
2018-02-15,65.23,65.26,63.97,64.44,1183914,56.5543183958409,56.5803283537111,55.4619001652912,55.8693895052581,1365531.62358826,0.0,1.0
2018-02-16,65.54,66.37,64.98,64.98,1721437,56.8230879605,57.5426967949097,56.3375687469223,56.3375687469223,1985513.01996167,0.0,1.0
2018-02-20,65.44,66.07,65.07,65.1,1197500,56.7363881009325,57.2825972162074,56.415598620533,56.4416085784032,1381201.77584431,0.0,1.0
2018-02-21,65.38,66.89,65.32,65.34,1018002,56.6843681851921,57.9935360646604,56.6323482694516,56.6496882413651,1174167.99182719,0.0,1.0
2018-02-22,65.56,66.3,65.16,65.62,772938,56.8404279324135,57.4820068932125,56.4936284941437,56.8924478481539,891510.094544926,0.0,1.0
2018-02-23,66.41,66.58,65.68,66.16,745811,57.5773767387367,57.7247665000013,56.9444677638944,57.3606270898181,860221.693231082,0.0,1.0
2018-02-26,66.23,66.65,65.77,66.56,905993,57.4213169915153,57.7854564016986,57.0224976375051,57.7074265280879,1044976.3177474,0.0,1.0
2018-02-27,65.39,66.77,65.38,66.42,1032743,56.6930381711488,57.8894962331795,56.6843681851921,57.5860467246934,1191170.32617184,0.0,1.0
2018-02-28,64.19,65.91,64.19,65.65,1117490,55.6526398563395,57.1438774408995,55.6526398563395,56.9184578060242,1288917.88934301,0.0,1.0
2018-03-01,62.06,64.21,61.4,64.19,1521761,53.8059328475531,55.669979828253,53.233713774408,55.6526398563395,1755205.84184602,0.0,1.0
2018-03-02,61.88,62.18,60.73,61.56,1064376,53.6498731003317,53.909972679034,52.6528247153061,53.3724335497159,1227655.96773784,0.0,1.0
2018-03-05,62.81,63.03,61.4,61.5,947220,54.4561817943089,54.6469214853572,53.233713774408,53.3204136339754,1092527.72118183,0.0,1.0
2018-03-06,63.28,63.46,62.77,63.0,965955,54.8636711342758,55.0197308814972,54.4215018504819,54.620911527487,1114136.75272292,0.0,1.0
2018-03-07,64.02,64.15,62.48,62.48,802129,55.5052500950749,55.6179599125126,54.1700722577363,54.1700722577363,925179.122552167,0.0,1.0
2018-03-08,64.54,64.81,63.84,64.06,1191416,55.9560893648256,56.1901789856577,55.3491903478535,55.5399300389019,1374184.46343994,0.0,1.0
2018-03-09,66.49,66.6,64.73,65.0,758849,57.6467366263906,57.7421064719148,56.1208190980037,56.3549087188358,875259.779872801,0.0,1.0
2018-03-12,66.28,66.85,66.1,66.85,656904,57.464666921299,57.9588561208334,57.3086071740776,57.9588561208334,757675.967732135,0.0,1.0
2018-03-13,65.88,66.65,65.65,66.5,652709,57.1178674830293,57.7854564016986,56.9184578060242,57.6554066123474,752837.436250157,0.0,1.0
2018-03-14,65.3,66.42,65.15,66.31,432821,56.6150082975381,57.5860467246934,56.484958508187,57.4906768791693,499217.648286188,0.0,1.0
2018-03-15,65.24,65.63,64.92,65.31,713444,56.5629883817976,56.9011178341107,56.2855488311818,56.6236782834949,822889.452831289,0.0,1.0
2018-03-16,65.64,65.9,65.11,65.17,1005935,56.9097878200674,57.1352074549428,56.45027856436,56.5022984801004,1160249.86086342,0.0,1.0
2018-03-19,65.2,65.62,64.55,65.58,636918,56.5283084379707,56.8924478481539,55.9647593507823,56.8577679043269,734624.027279504,0.0,1.0
2018-03-20,65.71,66.04,65.38,65.38,547660,56.9704777217646,57.2565872583372,56.6843681851921,56.6843681851921,631673.45683415,0.0,1.0
2018-03-21,65.65,66.48,65.65,65.82,679443,56.9184578060242,57.6380666404339,56.9184578060242,57.0658475672888,783672.549632555,0.0,1.0
2018-03-22,64.48,66.24,64.45,65.56,1102112,55.9040694490851,57.429986977472,55.8780594912149,56.8404279324135,1271180.83639192,0.0,1.0
2018-03-23,62.45,64.81,62.34,64.41,1231947,54.1440622998661,56.1901789856577,54.0486924543419,55.8433795473879,1420933.09740799,0.0,1.0
2018-03-26,64.23,64.33,62.94,63.55,966194,55.6873198001665,55.774019659734,54.5688916117465,55.0977607551079,1114412.41637588,0.0,1.0
2018-03-27,62.48,64.48,62.07,64.48,1262308,54.1700722577363,55.9040694490851,53.8146028335098,55.9040694490851,1455951.60856992,0.0,1.0
2018-03-28,62.52,63.24,62.01,62.43,833217,54.2047522015633,54.8289911904489,53.7625829177694,54.1267223279526,961036.158717051,0.0,1.0
2018-03-29,63.59,64.11,62.64,63.0,788263,55.1324406989349,55.5832799686856,54.3087920330442,54.620911527487,909186.017062516,0.0,1.0
2018-04-02,61.61,63.5,60.87,63.45,1029157,53.4157834794996,55.0544108253242,52.7742045187005,55.0110608955405,1187034.21797295,0.0,1.0
2018-04-03,63.14,63.17,61.42,61.91,1462051,54.7422913308814,54.7683012887517,53.2510537463215,53.6758830582019,1686336.06478075,0.0,1.0
2018-04-04,64.38,64.45,62.0,62.46,1375120,55.8173695895177,55.8780594912149,53.7539129318126,54.1527322858228,1586069.4663875,0.0,1.0
2018-04-05,64.98,65.52,64.51,64.81,942992,56.3375687469223,56.8057479885865,55.9300794069554,56.1901789856577,1087651.12735447,0.0,1.0
2018-04-06,63.17,64.81,62.57,64.34,997439,54.7683012887517,56.1901789856577,54.248102131347,55.7826896456907,1150450.53703246,0.0,1.0
2018-04-09,63.0,63.99,62.97,63.75,640740,54.620911527487,55.4792401372047,54.5949015696168,55.2711604742428,739032.338918149,0.0,1.0
2018-04-10,64.49,65.04,63.82,63.82,818094,55.9127394350418,56.3895886626628,55.33185037594,55.33185037594,943593.223889416,0.0,1.0
2018-04-11,63.58,64.15,63.46,63.99,700015,55.1237707129781,55.6179599125126,55.0197308814972,55.4792401372047,807400.385066936,0.0,1.0
2018-04-12,63.99,64.89,63.86,64.19,672928,55.4792401372047,56.2595388733116,55.366530319767,55.6526398563395,776158.119929319,0.0,1.0
2018-04-13,63.79,64.52,63.48,64.52,1033516,55.3058404180698,55.9387493929121,55.0370708534107,55.9387493929121,1192061.90777746,0.0,1.0
2018-04-16,64.74,65.03,64.0,64.47,1597873,56.1294890839605,56.380918676706,55.4879101231614,55.8953994631284,1842993.75797384,0.0,1.0
2018-04-17,65.5,65.94,65.02,65.2,720984,56.788408016673,57.1698873987697,56.3722486907493,56.5283084379707,831586.122050383,0.0,1.0
2018-04-18,65.86,66.21,65.51,65.68,719342,57.1005275111158,57.4039770196018,56.7970780026297,56.9444677638944,829692.232016198,0.0,1.0
2018-04-19,65.28,65.89,64.9,65.76,903024,56.5976683256246,57.126537468986,56.2682088592684,57.0138276515483,1041551.86006683,0.0,1.0
2018-04-20,65.27,65.81,64.96,65.53,724504,56.5889983396679,57.0571775813321,56.3202287750088,56.8144179745432,835646.105558502,0.0,1.0
2018-04-23,64.9,65.59,64.56,65.54,1064823,56.2682088592684,56.8664378902837,55.9734293367391,56.8230879605,1228171.53950719,0.0,1.0
2018-04-24,62.11,65.22,61.1,65.16,2272651,53.8492827773368,56.5456484098842,52.9736141957057,56.4936284941437,2621285.67605373,0.0,1.0
2018-04-25,61.5,64.05,60.64,63.5,3161190,53.3204136339754,55.5312600529451,52.5747948416954,55.0544108253242,3646130.47330378,0.0,1.0
2018-04-26,62.65,63.13,61.37,61.54,1583672,54.317462019001,54.7336213449247,53.2077038165377,53.3550935778024,1826614.26200827,0.0,1.0
2018-04-27,62.37,62.61,62.03,62.58,727528,54.2307621594335,54.4394423409032,53.9351319023515,54.4133573182195,836719.226379281,0.18,1.0
2018-04-30,61.35,62.94,61.35,62.55,1131066,53.3438713881874,54.726377590424,53.3438713881874,54.3872722955358,1300822.33055485,0.0,1.0
2018-05-01,61.51,61.6,60.24,61.25,1498500,53.4829915091672,53.5612465772183,52.3787255488901,53.256921312575,1723402.75663528,0.0,1.0
2018-05-02,60.78,61.81,60.7,61.35,1081089,52.8482559571969,53.7438417360043,52.778695896707,53.3438713881874,1243344.51969842,0.0,1.0
2018-05-03,60.95,61.38,59.77,60.5,1200404,52.9960710857379,53.3699564108711,51.970060193512,52.6047957454823,1380566.9420594,0.0,1.0
2018-05-04,62.45,62.79,60.46,60.62,996719,54.3003222199234,54.5959524770055,52.5700157152373,52.7091358362171,1146311.82662046,0.0,1.0
2018-05-07,62.71,63.03,62.35,62.51,939363,54.5263924165156,54.8046326584751,54.2133721443111,54.3524922652908,1080347.53665745,0.0,1.0
2018-05-08,62.98,63.18,62.62,62.67,853931,54.761157620669,54.9350577718937,54.4481373484644,54.4916123862706,982093.453037251,0.0,1.0
2018-05-09,63.35,63.71,62.75,63.26,827167,55.0828729004347,55.3958931726392,54.5611724467605,55.0046178323836,951312.571236394,0.0,1.0
2018-05-10,64.08,64.1,63.36,63.49,732352,55.717608452405,55.7349984675275,55.091567907996,55.204603006292,842267.237655897,0.0,1.0
2018-05-11,63.99,64.63,63.75,64.09,944573,55.6393533843539,56.195833868273,55.4306732028842,55.7263034599662,1086339.48084301,0.0,1.0
2018-05-14,63.66,64.24,63.45,64.1,711147,55.3524181348331,55.8567285733848,55.1698229760471,55.7349984675275,817879.679795068,0.0,1.0
2018-05-15,62.98,63.41,62.64,63.3,903650,54.761157620669,55.1350429458021,54.4655273635869,55.0393978626285,1039274.54189754,0.0,1.0
2018-05-16,63.08,63.63,62.92,63.09,642209,54.8481076962813,55.3263331121494,54.7089875753015,54.8568027038426,738595.102393051,0.0,1.0
2018-05-17,63.22,63.44,62.94,63.07,533006,54.9698378021386,55.1611279684859,54.726377590424,54.8394126887201,613002.342144241,0.0,1.0
2018-05-18,63.69,63.84,63.11,63.24,775529,55.3785031575168,55.5089282709353,54.874192718965,54.9872278172611,891924.46876917,0.0,1.0
2018-05-21,64.5,64.5,64.04,64.13,697213,56.082798769977,56.082798769977,55.6828284221601,55.7610834902112,801854.391833135,0.0,1.0
2018-05-22,63.69,64.74,63.64,64.64,603310,55.3785031575168,56.2914789514466,55.3350281197106,56.2045288758343,693857.936006427,0.0,1.0
2018-05-23,63.92,63.95,63.24,63.48,358707,55.5784883314252,55.6045733541089,54.9872278172611,55.1959079987308,412543.632048296,0.0,1.0
2018-05-24,64.43,64.47,63.54,63.88,627442,56.0219337170483,56.0567137472932,55.2480780440982,55.5437083011803,721611.793412582,0.0,1.0
2018-05-25,64.47,64.72,64.14,64.31,498851,56.0567137472932,56.2740889363242,55.7697784977724,55.9175936263135,573721.180213725,0.0,1.0
2018-05-29,63.88,64.65,63.4,64.03,723755,55.5437083011803,56.2132238833955,55.1263479382409,55.6741334145988,832379.954707085,0.0,1.0
2018-05-30,64.44,64.78,63.85,64.33,687114,56.0306287246095,56.3262589816916,55.5176232784966,55.9349836414359,790239.680829293,0.0,1.0
2018-05-31,63.07,64.5,62.82,64.5,788671,54.8394126887201,56.082798769977,54.6220374996892,56.082798769977,907038.889208077,0.0,1.0
2018-06-01,63.54,64.2,63.01,63.38,905708,55.2480780440982,55.8219485431399,54.7872426433527,55.1089579231184,1041641.41735511,0.0,1.0
2018-06-04,62.78,64.08,62.7,63.83,1098324,54.5872574694442,55.717608452405,54.5176974089543,55.5002332633741,1263166.23909155,0.0,1.0
2018-06-05,62.98,63.16,62.59,62.83,1536637,54.761157620669,54.9176677567712,54.4220523257807,54.6307325072504,1767263.55805657,0.0,1.0
2018-06-06,63.6,63.61,62.46,63.08,1260424,55.3002480894656,55.3089430970269,54.3090172274847,54.8481076962813,1449595.05914532,0.0,1.0
2018-06-07,63.75,64.0,63.19,63.71,895290,55.4306732028842,55.6480483919151,54.9437527794549,55.3958931726392,1029659.82915449,0.0,1.0
2018-06-08,64.84,64.88,63.87,63.9,1029483,56.378429027059,56.4132090573039,55.535013293619,55.5610983163027,1183993.2199594,0.0,1.0
2018-06-11,64.47,65.15,64.39,64.86,880922,56.0567137472932,56.6479742614573,55.9871536868033,56.3958190421815,1013135.4041913,0.0,1.0
2018-06-12,65.24,65.36,64.37,64.49,973209,56.7262293295085,56.8305694202433,55.9697636716809,56.0741037624157,1119273.32224375,0.0,1.0
2018-06-13,64.21,65.57,64.18,65.31,1346183,55.8306435507011,57.0131645790293,55.8045585280174,56.7870943824371,1548225.22064435,0.0,1.0
2018-06-14,63.97,64.64,63.52,64.42,1424804,55.6219633692314,56.2045288758343,55.2306880289758,56.0132387094871,1638646.07358357,0.0,1.0
2018-06-15,62.88,63.74,62.36,63.7,2341786,54.6742075450566,55.421978195323,54.2220671518723,55.387198165078,2693253.55211872,0.0,1.0
2018-06-18,62.84,62.99,62.33,62.51,1740582,54.6394275148117,54.7698526282302,54.1959821291886,54.3524922652908,2001817.69566216,0.0,1.0
2018-06-19,61.49,62.23,60.8,62.21,1665488,53.4656014940447,54.1090320535762,52.8656459723194,54.0916420384537,1915453.19342208,0.0,1.0
2018-06-20,61.5,61.85,61.08,61.8,839975,53.4742965016059,53.7786217662492,53.109106184034,53.735146728443,966042.86319968,0.0,1.0
2018-06-21,60.06,61.59,59.93,61.46,1342264,52.2222154127878,53.5525515696571,52.1091803144918,53.439516471361,1543718.03652472,0.0,1.0
2018-06-22,60.27,60.9,60.01,60.53,1519701,52.4048105715738,52.9525960479317,52.1787403749817,52.630880768166,1747785.71415508,0.0,1.0
2018-06-25,59.0,59.93,58.26,59.81,1936210,51.3005446112967,52.1091803144918,50.6571140517652,52.0048402237569,2226806.57419072,0.0,1.0
2018-06-26,59.59,59.75,58.99,59.26,1962276,51.8135500574097,51.9526701783895,51.2918496037355,51.5266148078889,2256784.69648265,0.0,1.0
2018-06-27,59.28,60.34,58.88,59.66,2546161,51.5440048230114,52.4656756245025,51.1962045205619,51.8744151103384,2928302.22638455,0.0,1.0
2018-06-28,58.54,59.16,57.77,59.09,2986097,50.9005742634799,51.4396647322765,50.2310586812646,51.3787996793479,3434266.13372061,0.0,1.0
2018-06-29,59.15,59.78,58.47,58.86,1508214,51.4309697247153,51.9787552010732,50.8397092105512,51.1788145054394,1734574.68481543,0.0,1.0
2018-07-02,58.99,59.06,58.06,58.64,1792092,51.2918496037355,51.3527146566642,50.4832139005405,50.9875243390922,2061058.58721657,0.0,1.0
2018-07-03,58.73,59.81,58.61,59.51,855591,51.0657794071434,52.0048402237569,50.9614393164085,51.7439899969198,984002.594562786,0.0,1.0
2018-07-05,59.95,60.07,58.66,59.05,1829323,52.1265703296142,52.2309104203491,51.0049143542147,51.3440196491029,2103877.41139561,0.0,1.0
2018-07-06,59.87,60.17,59.5,59.9,799372,52.0570102691243,52.3178604959614,51.7352949893586,52.083095291808,919345.951536242,0.0,1.0
2018-07-09,61.2,61.4,60.02,60.28,996187,53.2134462747688,53.3873464259936,52.1874353825429,52.413505579135,1145699.98126408,0.0,1.0
2018-07-10,61.39,61.44,60.87,61.29,959782,53.3786514184323,53.4221264562385,52.926511025248,53.29170134282,1103831.12750679,0.0,1.0
2018-07-11,58.85,60.89,58.38,58.38,1496046,51.1701194978782,52.9439010403705,50.7614541425001,50.7614541425001,1720580.44741621,0.0,1.0
2018-07-12,59.79,59.98,59.02,59.19,1143966,51.9874502086344,52.1526553522979,51.3179346264192,51.4657497549602,1315658.43036172,0.0,1.0
2018-07-13,60.23,60.64,59.81,59.91,1015344,52.3700305413289,52.7265258513396,52.0048402237569,52.0917902993693,1167732.16451991,0.0,1.0
2018-07-16,59.47,60.14,59.09,60.05,1288481,51.7092099666749,52.2917754732777,51.3787996793479,52.2135204052266,1481863.00118264,0.0,1.0
2018-07-17,59.84,60.01,58.86,59.37,2256228,52.0309252464406,52.1787403749817,51.1788145054394,51.6222598910625,2594854.55775623,0.0,1.0
2018-07-18,59.69,60.26,59.1,60.04,1957853,51.9005001330221,52.3961155640126,51.3874946869091,52.2048253976654,2251697.86939383,0.0,1.0
2018-07-19,60.06,60.35,59.07,59.44,1339920,52.2222154127878,52.4743706320637,51.3614096642254,51.6831249439912,1541022.23668385,0.0,1.0
2018-07-20,60.03,60.56,59.77,59.87,1635688,52.1961303901041,52.6569657908497,51.970060193512,52.0570102691243,1881180.65278295,0.0,1.0
2018-07-23,59.14,60.0,58.96,60.0,1534107,51.4222747171541,52.1700453674204,51.2657645810518,52.1700453674204,1764353.84235801,0.0,1.0
2018-07-24,59.61,60.36,59.29,59.73,2008255,51.8309400725322,52.4830656396249,51.5526998305726,51.935280163267,2309664.46648421,0.0,1.0
2018-07-25,58.42,59.59,56.3,58.74,4044584,50.796234172745,51.8135500574097,48.9528925697628,51.0744744147046,4651616.42645509,0.0,1.0
2018-07-26,59.44,60.27,58.46,58.46,1892115,51.6831249439912,52.4048105715738,50.83101420299,50.83101420299,2176093.56481212,0.0,1.0
2018-07-27,59.13,59.98,58.81,59.57,1291704,51.4135797095928,52.1526553522979,51.1353394676333,51.7961600422872,1485569.72596384,0.0,1.0
2018-07-30,58.66,59.96,58.59,59.18,1365619,51.161424490317,52.2952439897614,51.1003726711161,51.6149522900947,1565773.65345176,0.18,1.0
2018-07-31,59.53,59.99,58.92,58.92,1981872,51.920211386099,52.3214090551332,51.3881883902059,51.3881883902059,2272348.99493472,0.0,1.0
2018-08-01,58.67,59.52,58.48,59.34,1042948,51.1701461787742,51.9114896976418,51.0044340980862,51.754499305411,1195809.73926125,0.0,1.0
2018-08-02,58.76,58.95,58.08,58.45,681899,51.2486413748896,51.4143534555777,50.6555665597956,50.9782690327144,781842.877490063,0.0,1.0
2018-08-03,58.75,59.12,58.12,58.96,985735,51.2399196864323,51.5626221593512,50.6904533136246,51.4230751440349,1130211.20260136,0.0,1.0
2018-08-06,58.66,59.13,58.41,58.79,1533261,51.161424490317,51.5713438478084,50.9433822788853,51.2748064402614,1757986.43521004,0.0,1.0
2018-08-07,59.13,59.74,58.84,58.99,1150425,51.5713438478084,52.1033668437016,51.3184148825477,51.4492402094067,1319039.31863297,0.0,1.0
2018-08-08,58.49,59.09,58.4,59.09,852597,51.0131557865435,51.5364570939794,50.9346605904281,51.5364570939794,977559.567940993,0.0,1.0
2018-08-09,58.13,58.96,58.04,58.55,1335463,50.6991750020819,51.4230751440349,50.6206798059665,51.065485917287,1531197.77958541,0.0,1.0
2018-08-10,57.46,57.93,57.31,57.81,1142479,50.1148218754452,50.5247412329366,49.9839965485862,50.4200809714494,1309928.69740529,0.0,1.0
2018-08-13,56.75,57.57,56.65,57.44,1166725,49.4955819949793,50.2107604484751,49.4083651104067,50.0973784985306,1337728.36041642,0.0,1.0
2018-08-14,57.72,57.97,56.9,56.93,1253747,50.341585775334,50.5596279867657,49.6264073218383,49.6525723872101,1437504.91220039,0.0,1.0
2018-08-15,57.98,58.08,56.99,57.39,1459683,50.5683496752229,50.6555665597956,49.7049025179537,50.0537700562443,1673624.32991298,0.0,1.0
2018-08-16,58.22,58.63,58.07,58.21,781880,50.7776701981973,51.1352594249452,50.6468448713383,50.76894850974,896477.790775365,0.0,1.0
2018-08-17,58.33,58.44,58.02,58.13,1318726,50.8736087712272,50.9695473442571,50.603236429052,50.6991750020819,1512007.68803146,0.0,1.0
2018-08-20,58.63,59.0,58.49,58.49,861478,51.1352594249452,51.457961897864,51.0131557865435,51.0131557865435,987742.229295518,0.0,1.0
2018-08-21,59.14,59.23,58.63,58.63,957324,51.5800655362657,51.6585607323811,51.1352594249452,51.1352594249452,1097636.08811612,0.0,1.0
2018-08-22,58.44,59.08,58.39,59.08,747777,50.9695473442571,51.5277354055221,50.9259389019708,51.5277354055221,857376.417036669,0.0,1.0
2018-08-23,58.12,58.38,57.69,58.38,1214382,50.6904533136246,50.9172172135135,50.3154207099622,50.9172172135135,1392370.30300989,0.0,1.0
2018-08-24,58.39,58.58,58.22,58.44,577159,50.9259389019708,51.0916509826588,50.7776701981973,50.9695473442571,661751.451944184,0.0,1.0
2018-08-27,59.33,59.48,58.7,58.7,743276,51.7457776169537,51.8766029438127,51.196311244146,51.196311244146,852215.719057081,0.0,1.0
2018-08-28,59.23,59.53,58.95,59.48,763687,51.6585607323811,51.920211386099,51.4143534555777,51.8766029438127,875618.297697685,0.0,1.0
2018-08-29,59.36,59.49,58.89,59.31,813581,51.7719426823255,51.88532463227,51.3620233248341,51.7283342400392,932825.11062671,0.0,1.0
2018-08-30,58.49,59.3,58.02,59.22,899762,51.0131557865435,51.7196125515819,50.603236429052,51.6498390439238,1031637.39958002,0.0,1.0
2018-08-31,58.08,58.5,57.9,58.25,909501,50.6555665597956,51.0218774750007,50.4985761675648,50.8038352635691,1042803.81540388,0.0,1.0
2018-09-04,57.74,57.77,57.16,57.64,1187853,50.3590291522486,50.3851942176204,49.8531712217272,50.2718122676759,1361953.0275821,0.0,1.0
2018-09-05,57.86,57.91,57.36,57.5,1546639,50.4636894137358,50.5072978560221,50.0276049908725,50.1497086292742,1773325.20827623,0.0,1.0
2018-09-06,57.98,58.61,57.71,57.91,872486,50.5683496752229,51.1178160480306,50.3328640868768,50.5072978560221,1000363.63861774,0.0,1.0
2018-09-07,58.5,58.51,57.74,57.78,977651,51.0218774750007,51.030599163458,50.3590291522486,50.3939159060776,1120942.35513036,0.0,1.0
2018-09-10,59.05,59.41,58.7,58.75,1142846,51.5015703401503,51.8155511246118,51.196311244146,51.2399196864323,1310349.48748716,0.0,1.0
2018-09-11,58.47,58.94,58.41,58.94,678305,50.9957124096289,51.4056317671204,50.9433822788853,51.4056317671204,777722.115761861,0.0,1.0
2018-09-12,59.0,59.06,57.89,58.41,1043233,51.457961897864,51.5102920286076,50.4898544791075,50.9433822788853,1196136.51085071,0.0,1.0
2018-09-13,59.07,59.63,58.72,59.35,803388,51.5190137170648,52.0074282706717,51.2137546210606,51.7632209938683,921138.153393666,0.0,1.0
2018-09-14,59.36,59.74,59.08,59.08,730487,51.7719426823255,52.1033668437016,51.5277354055221,51.5277354055221,837552.273942452,0.0,1.0
2018-09-17,59.43,59.66,59.06,59.4,1242529,51.8329945015264,52.0335933360435,51.5102920286076,51.8068294361546,1424642.72381225,0.0,1.0
2018-09-18,59.32,59.6,58.92,59.5,1092000,51.7370559284965,51.9812632052999,51.3881883902059,51.8940463207272,1252051.14279262,0.0,1.0
2018-09-19,60.63,60.81,59.31,59.32,1736582,52.8795971163982,53.036587508629,51.7283342400392,51.7370559284965,1991107.58026841,0.0,1.0
2018-09-20,60.48,61.08,60.33,61.06,1303167,52.7487717895392,53.2720730969751,52.6179464626802,53.2546297200606,1494168.25238062,0.0,1.0
2018-09-21,59.72,61.01,59.62,60.66,2342324,52.0859234667871,53.2110212777743,51.9987065822144,52.90576218177,2685631.35621849,0.0,1.0
2018-09-24,58.12,59.51,58.08,59.5,1198073,50.6904533136246,51.9027680091845,50.6555665597956,51.8940463207272,1373670.94212362,0.0,1.0
2018-09-25,55.81,57.8,55.23,57.73,2956329,48.6757432799964,50.4113592829922,48.169885349475,50.3503074637913,3389629.21512911,0.0,1.0
2018-09-26,55.01,56.0,54.02,56.0,3643278,47.9780082034152,48.8414553606844,47.114561046146,48.8414553606844,4177262.25587109,0.0,1.0
2018-09-27,54.1,55.22,53.99,55.11,2202142,47.1843345538041,48.1611636610178,47.0883959807742,48.0652250879879,2524903.30374692,0.0,1.0
2018-09-28,53.37,54.16,53.21,54.05,3237500,46.5476512964237,47.2366646845477,46.4081042811075,47.1407261115178,3712010.59962558,0.0,1.0
2018-10-01,53.86,54.71,53.72,53.78,2401552,46.9750140308297,47.7163575496973,46.852910392428,46.9052405231716,2753540.22534425,0.0,1.0
2018-10-02,52.32,53.36,52.16,52.78,2571771,45.6318740084109,46.5389296079665,45.4923269930947,46.0330716774451,2948707.71021148,0.0,1.0
2018-10-03,53.07,53.46,52.29,52.61,1297925,46.2860006427058,46.6261464925391,45.6057089430391,45.8848029736716,1488157.94826842,0.0,1.0
2018-10-04,52.31,53.06,51.98,53.0,1573764,45.6231523199536,46.2772789542485,45.3353366008639,46.2249488235049,1804425.83762445,0.0,1.0
2018-10-05,51.53,52.54,51.03,52.42,1552529,44.942860620287,45.8237511544707,44.5067761974237,45.7190908929836,1780078.48779184,0.0,1.0
2018-10-08,51.77,51.79,51.15,51.53,1093923,45.1521811432613,45.1696245201759,44.6114364589109,44.942860620287,1254255.99109628,0.0,1.0
2018-10-09,49.86,51.86,49.8,51.86,1723687,43.4863386479237,45.2306763393767,43.4340085171801,45.2306763393767,1976322.59905384,0.0,1.0
2018-10-10,48.49,49.78,48.46,49.49,3337527,42.2914673292784,43.4165651402656,42.2653022639066,43.1636361750049,3826698.25499198,0.0,1.0
2018-10-11,47.87,49.23,47.65,48.54,3999135,41.7507226449279,42.936872275116,41.5588454988681,42.3350757715647,4585276.14187912,0.0,1.0
2018-10-12,47.76,48.91,47.32,48.68,2878068,41.654784071898,42.6577782444835,41.2710297797784,42.4571794099664,3299897.73666199,0.0,1.0
2018-10-15,47.56,47.98,47.56,47.77,1809888,41.4803503027527,41.8466612179579,41.4803503027527,41.6635057603553,2075157.81934676,0.0,1.0
2018-10-16,48.64,48.75,47.71,47.88,2754483,42.4222926561374,42.5182312291673,41.6111756296117,41.7594443333852,3158199.25636709,0.0,1.0
2018-10-17,47.62,48.66,47.4,48.54,1472147,41.5326804334963,42.4397360330519,41.3408032874365,42.3350757715647,1687915.14075892,0.0,1.0
2018-10-18,46.45,47.45,46.15,47.37,1889403,40.5122428839963,41.3844117297228,40.2505922302783,41.3146382220647,2166327.09280752,0.0,1.0
2018-10-19,45.18,46.78,45.09,46.53,2300684,39.4045884499236,40.8000586030861,39.3260932538083,40.5820163916544,2637888.30714717,0.0,1.0
2018-10-22,45.49,45.98,45.25,45.33,4464602,39.6749607920989,40.1023235265048,39.4656402691245,39.5354137767826,5118965.23462842,0.0,1.0
2018-10-23,45.2,45.65,44.31,44.68,2980421,39.4220318268382,39.8145078074151,38.6458015541416,38.9685040270604,3417252.30682522,0.0,1.0
2018-10-24,44.33,45.79,44.28,45.0,2613745,38.6632449310561,39.9366114458168,38.6196364887698,39.2475980576929,2996833.71265432,0.0,1.0
2018-10-25,45.18,45.55,44.62,44.74,1949547,39.4045884499236,39.7272909228424,38.9161738963168,39.020834157804,2235286.21728749,0.0,1.0
2018-10-26,43.74,44.79,43.57,44.54,3326069,38.1486653120775,39.0644426000903,38.000396608304,38.8464003886587,3813560.8905285,0.0,1.0
2018-10-29,42.28,44.81,41.74,44.45,4916995,36.8752987973168,39.0818859770048,36.4043276206244,38.7679051925433,5637664.11067365,0.0,1.0
2018-10-30,45.72,45.85,40.34,40.81,6189400,40.0674367726758,40.1813643050565,35.3525896633802,35.7644815112183,7062577.26456261,0.22,1.0
2018-10-31,45.53,47.16,45.08,46.15,6521872,39.9009273022731,41.329403285201,39.506562767109,40.444273995166,7441953.1634064,0.0,1.0
2018-11-01,48.09,48.92,45.51,45.86,4644499,42.1444233245402,42.8718068005096,39.8833999895992,40.1901279613935,5299727.44412767,0.0,1.0
2018-11-02,48.09,48.83,47.3,48.5,3111452,42.1444233245402,42.7929338934768,41.4520944739187,42.5037332343564,3550403.94141239,0.0,1.0
2018-11-05,47.5,48.25,47.06,48.25,2115862,41.6273676006583,42.2846418259319,41.2417667218312,42.2846418259319,2414359.8500908,0.0,1.0
2018-11-06,47.54,47.99,47.06,47.34,1561240,41.6624222260063,42.0567867611704,41.2417667218312,41.4871490992667,1781493.86507993,0.0,1.0
2018-11-07,47.7,48.11,46.2,48.0,2045962,41.802640727398,42.1619506372142,40.4880922768509,42.0655504175074,2334598.62108751,0.0,1.0
2018-11-08,46.81,47.95,46.61,47.56,2022364,41.0226753134067,42.0217321358225,40.8474021866671,41.6799495386802,2307671.5040343,0.0,1.0
2018-11-09,45.76,46.94,45.2,46.56,3173408,40.1024913980237,41.1366028457874,39.6117266431528,40.8035839049822,3621100.46078475,0.0,1.0
2018-11-12,45.34,45.94,45.2,45.69,2496327,39.7344178318705,40.2602372120894,39.6117266431528,40.0411458036648,2848499.42080231,0.0,1.0
2018-11-13,45.71,46.9,45.55,45.67,1845283,40.0586731163388,41.1015482204395,39.9184546149471,40.0236184909909,2105608.58281641,0.0,1.0
2018-11-14,45.23,46.57,44.94,46.13,2213868,39.6380176121637,40.8123475613191,39.3838715783913,40.426746682492,2526192.16782608,0.0,1.0
2018-11-15,46.25,46.58,44.64,44.81,1387624,40.5319105585358,40.8211112176561,39.1209618882819,39.2699440460105,1583384.77302508,0.0,1.0
2018-11-16,46.01,46.44,45.71,46.02,1083399,40.3215828064482,40.6984200289384,40.0586731163388,40.3303464627852,1236240.85466279,0.0,1.0
2018-11-19,45.64,46.4,45.55,45.84,1024384,39.9973275219799,40.6633654035905,39.9184546149471,40.1726006487196,1168900.24050501,0.0,1.0
2018-11-20,45.43,46.23,44.87,45.04,1798364,39.8132907389033,40.5143832458618,39.3225259840324,39.4715081417611,2052070.42682779,0.0,1.0
2018-11-21,45.73,46.47,45.64,45.74,932044,40.0762004290128,40.7247109979493,39.9973275219799,40.0849640853497,1063533.26073157,0.0,1.0
2018-11-23,45.64,46.055,45.42,45.51,683152,39.9973275219799,40.3610192599646,39.8045270825664,39.8833999895992,779528.513820481,0.0,1.0
2018-11-26,46.43,46.46,45.82,46.0,1626105,40.6896563726014,40.7159473416124,40.1550733360456,40.3128191501112,1855509.77522726,0.0,1.0
2018-11-27,46.11,47.48,45.85,47.3,1338056,40.409219369818,41.6098402879844,40.1813643050565,41.4520944739187,1526823.90608324,0.0,1.0
2018-11-28,47.22,47.22,45.45,46.3,1500929,41.3819852232229,41.3819852232229,39.8308180515773,40.5757288402207,1712674.41611831,0.0,1.0
2018-11-29,46.84,47.18,46.29,46.98,1000078,41.0489662824176,41.346930597875,40.5669651838837,41.1716574711353,1141165.24147563,0.0,1.0
2018-11-30,47.38,47.59,46.5,46.83,1808807,41.5222037246146,41.7062405076912,40.7510019669603,41.0402026260806,2063986.6859763,0.0,1.0
2018-12-03,48.04,49.29,47.31,48.38,1993205,42.1006050428553,43.1960620849779,41.4608581302557,42.3985693583126,2274398.86202419,0.0,1.0
2018-12-04,45.17,47.97,45.05,47.68,1492917,39.5854356741418,42.0392594484964,39.4802717980981,41.785113414724,1703532.11330323,0.0,1.0
2018-12-06,44.6,44.63,43.26,44.47,2334528,39.0859072629339,39.1121982319449,37.9115773137785,38.9719797305532,2663874.42664634,0.0,1.0
2018-12-07,43.91,45.33,43.84,44.6,1221001,38.4812149756823,39.7256541755335,38.4198693813234,39.0859072629339,1393255.22709927,0.0,1.0
2018-12-10,42.97,44.04,42.22,43.8,1729744,37.6574312800061,38.595142508063,37.0001570547325,38.3848147559755,1973769.77540854,0.0,1.0
2018-12-11,42.66,43.96,42.53,43.67,1205175,37.3857579335597,38.5250332573672,37.2718304011789,38.2708872235947,1375196.55456413,0.0,1.0
2018-12-12,42.57,43.52,42.54,43.34,1134917,37.3068850265269,38.13943237854,37.2805940575159,37.9816865644744,1295026.82026781,0.0,1.0
2018-12-13,42.24,43.05,41.99,42.85,1068624,37.0176843674065,37.7275405307019,36.798592958982,37.5522674039623,1219381.4532533,0.0,1.0
2018-12-14,41.41,42.46,41.22,41.71,1427508,36.2903008914371,37.2104848068201,36.1237914210345,36.5532105815465,1628895.45768269,0.0,1.0
2018-12-17,42.38,42.6595,41.01,41.34,3106741,37.1403755561242,37.3853197507428,35.9397546379579,36.2289552970782,3545028.3312574,0.0,1.0
2018-12-18,43.03,43.52,42.61,42.7,2899555,37.710013218028,38.13943237854,37.3419396518748,37.4208125589076,3308613.30990869,0.0,1.0
2018-12-19,42.71,44.52,42.52,43.1,2349437,37.4295762152446,39.0157980122381,37.263066744842,37.7713588123868,2680886.73227166,0.0,1.0
2018-12-20,42.87,43.55,42.31,42.39,3142105,37.5697947166363,38.165723347551,37.0790299617654,37.1491392124612,3585381.35132137,0.0,1.0
2018-12-21,41.99,43.59,41.82,43.12,4223539,36.798592958982,38.2007779728989,36.6496108012533,37.7888861250608,4819379.99117742,0.0,1.0
2018-12-24,42.01,42.77,41.6,41.77,991189,36.8161202716559,37.4821581532665,36.4568103618397,36.6057925195684,1131022.21480023,0.0,1.0
2018-12-26,43.17,43.18,41.15,42.06,1260654,37.8327044067457,37.8414680630827,36.0624458266756,36.8599385533408,1438502.32314601,0.0,1.0
2018-12-27,42.9,43.14,41.84,42.52,2358905,37.5960856856472,37.8064134377348,36.6671381139273,37.263066744842,2691690.44208858,0.0,1.0
2018-12-28,42.7,43.71,42.48,43.11,1934621,37.4208125589076,38.3059418489427,37.228012119494,37.7801224687238,2207550.05172479,0.0,1.0
2018-12-31,42.7,43.34,42.37,42.82,2769474,37.4208125589076,37.9816865644744,37.1316118997872,37.5259764349514,3160180.97185467,0.0,1.0
2019-01-02,43.47,43.49,41.61,42.21,1998458,38.0956140968551,38.1131414095291,36.4655740181767,36.9913933983956,2280392.93549993,0.0,1.0
2019-01-03,42.42,43.14,42.13,43.1,1700020,37.1754301814722,37.8064134377348,36.9212841476997,37.7713588123868,1939852.42532422,0.0,1.0
2019-01-04,44.12,44.2,42.88,43.09,2864421,38.6652517587589,38.7353610094547,37.5785583729733,37.7625951560499,3268522.73737934,0.0,1.0
2019-01-07,44.91,45.35,43.59,44.12,2013476,39.3575806093803,39.7431814882075,38.2007779728989,38.6652517587589,2297529.61843515,0.0,1.0
2019-01-08,46.01,46.01,45.12,45.38,2195880,40.3215828064482,40.3215828064482,39.5416173924569,39.7694724572184,2505666.4884654,0.0,1.0
2019-01-09,46.65,46.97,46.04,46.36,2743577,40.882456812015,41.1628938147984,40.3478737754592,40.6283107782425,3130630.52053138,0.0,1.0
2019-01-10,46.55,46.62,45.97,46.55,1405184,40.7948202486452,40.856165843004,40.2865281811003,40.7948202486452,1603422.07175609,0.0,1.0
2019-01-11,46.34,46.65,46.11,46.18,1026430,40.6107834655686,40.882456812015,40.409219369818,40.4705649641769,1171234.88248699,0.0,1.0
2019-01-14,46.4,46.72,45.99,46.35,1167718,40.6633654035905,40.9438024063738,40.3040554937743,40.6195471219056,1332455.261935,0.0,1.0
2019-01-15,46.01,46.71,45.39,46.32,1065493,40.3215828064482,40.9350387500369,39.7782361135554,40.5932561528946,1215808.74355359,0.0,1.0
2019-01-16,45.72,46.41,45.67,45.91,2507844,40.0674367726758,40.6721290599274,40.0236184909909,40.2339462430784,2861641.19582993,0.0,1.0
2019-01-17,46.48,46.59,45.4,45.49,1106805,40.7334746542863,40.8298748739931,39.7869997698924,39.8658726769252,1262948.8850784,0.0,1.0
2019-01-18,48.01,48.13,46.61,46.87,1668933,42.0743140738444,42.1794779498881,40.8474021866671,41.0752572514286,1904379.78832815,0.0,1.0
2019-01-22,47.16,47.84,46.85,47.84,1668683,41.329403285201,41.9253319161157,41.0577299387546,41.9253319161157,1904094.51926877,0.0,1.0
2019-01-23,46.48,47.52,46.07,47.44,2191669,40.7334746542863,41.6448949133323,40.3741647444701,41.5747856626365,2500861.41642917,0.0,1.0
2019-01-24,46.4,46.85,46.13,46.36,1861242,40.6633654035905,41.0577299387546,40.426746682492,40.6283107782425,2123819.01849114,0.0,1.0
2019-01-25,47.6,47.91,46.83,46.88,2524900,41.7150041640282,41.9866775104745,41.0402026260806,41.0840209077655,2881103.39213722,0.0,1.0
2019-01-28,48.2,48.4,46.96,47.04,1937847,42.240823544247,42.4160966709866,41.1541301584614,41.2242394091572,2211231.16366705,0.0,1.0
2019-01-29,47.86,48.7,46.01,47.25,4315684,41.9428592287897,42.679006361096,40.3215828064482,41.4082761922338,4924524.46108453,0.0,1.0
2019-01-30,47.8,47.85,46.53,47.55,2669051,42.0830777301813,42.127097685966,40.9649708532497,41.8629779512578,3031637.52941247,0.22,1.0
2019-01-31,47.86,47.88,47.35,47.67,2014345,42.135901677123,42.1535096594369,41.686898128119,41.9686258451411,2287990.71249832,0.0,1.0
2019-02-01,48.17,48.53,47.64,48.0,1625572,42.4088254029882,42.7257690846381,41.9422138716703,42.2591575533202,1846403.4902151,0.0,1.0
2019-02-04,49.27,49.53,48.01,48.13,1645794,43.3772644302518,43.6061682003323,42.2679615444771,42.3736094383604,1869372.61823842,0.0,1.0
2019-02-05,49.57,49.75,49.13,49.36,1903205,43.64138416496,43.799856005785,43.2540085540546,43.4565003506642,2161752.51209717,0.0,1.0
2019-02-06,49.75,50.2,49.42,49.54,1702065,43.799856005785,44.1960356078473,43.5093242976059,43.6149721914892,1933287.94822558,0.0,1.0
2019-02-07,49.31,50.11,49.08,49.68,1006810,43.4124803948795,44.1167996874349,43.2099885982699,43.7382280676864,1143583.61117407,0.0,1.0
2019-02-08,49.26,49.26,48.18,49.12,1214098,43.3684604390948,43.3684604390948,42.4176293941451,43.2452045628976,1379031.37151918,0.0,1.0
2019-02-11,49.67,49.76,49.08,49.34,760644,43.7294240765294,43.8086599969419,43.2099885982699,43.4388923683504,863976.333506712,0.0,1.0
2019-02-12,50.89,50.95,49.87,50.02,1388267,44.8035109976763,44.856334944618,43.9055038996683,44.0375637670224,1576860.96595564,0.0,1.0
2019-02-13,51.42,51.66,50.96,51.03,1272567,45.2701225289942,45.4814183167608,44.8651389357749,44.9267668738735,1445443.29647198,0.0,1.0
2019-02-14,51.09,51.49,50.8,50.85,1010524,44.9795908208152,45.3317504670928,44.7242750772638,44.7682950330486,1147802.15243995,0.0,1.0
2019-02-15,51.64,52.01,51.24,51.39,2207767,45.463810334447,45.7895580072538,45.1116506881693,45.2437105555234,2507688.79777808,0.0,1.0
2019-02-19,51.99,52.2251,51.14,51.42,1968922,45.7719500249399,45.9789318570396,45.0236107765999,45.2701225289942,2236397.0668548,0.0,1.0
2019-02-20,52.47,52.55,51.91,52.0,1423666,46.1945416004731,46.2649735297286,45.7015180956844,45.7807540160969,1617068.86640553,0.0,1.0
2019-02-21,52.61,52.87,52.12,52.4,1423454,46.3177974766703,46.5467012467508,45.8864019099802,46.1329136623745,1616828.06652713,0.0,1.0
2019-02-22,53.18,53.23,52.65,52.75,1555544,46.819624972616,46.8636449284007,46.3530134412981,46.4410533528675,1766862.29264723,0.0,1.0
2019-02-25,53.34,53.96,53.32,53.38,2241620,46.960488831127,47.5063362828574,46.9428808488132,46.9957047957548,2546140.67647325,0.0,1.0
2019-02-26,52.78,53.32,52.49,53.21,1628304,46.4674653263383,46.9428808488132,46.212149582787,46.8460369460868,1849506.62827067,0.0,1.0
2019-02-27,52.74,53.08,52.16,52.63,1536400,46.4322493617105,46.7315850610466,45.9216178746079,46.3354054589842,1745117.60928859,0.0,1.0
2019-02-28,51.93,52.64,51.82,52.64,1583308,45.7191260779983,46.3442094501411,45.6222821752719,46.3442094501411,1798397.98992938,0.0,1.0
2019-03-01,52.58,53.1,52.24,52.55,1989238,46.2913855031995,46.7491930433604,45.9920498038635,46.2649735297286,2259472.96463552,0.0,1.0
2019-03-04,52.5,53.07,52.17,52.76,1525796,46.2209535739439,46.7227810698896,45.9304218657649,46.4498573440244,1733073.07197481,0.0,1.0
2019-03-05,52.0,52.64,51.96,52.48,1225115,45.7807540160969,46.3442094501411,45.7455380514691,46.2033455916301,1391545.01425644,0.0,1.0
2019-03-06,51.87,52.38,51.84,52.04,1289660,45.6663021310566,46.1153056800606,45.6398901575858,45.8159699807246,1464858.35459198,0.0,1.0
2019-03-07,50.72,51.83,50.51,51.6,1582414,44.6538431480083,45.6310861664288,44.4689593337125,45.4285943698192,1797382.54138557,0.0,1.0
2019-03-08,50.87,51.0,50.26,50.37,894364,44.7859030153624,44.9003549004027,44.248859554789,44.3457034575154,1015861.99265412,0.0,1.0
2019-03-11,51.15,51.32,50.54,50.8,1634339,45.0324147677568,45.1820826174248,44.4953713071834,44.7242750772638,1856361.4738656,0.0,1.0
2019-03-12,51.44,51.73,51.19,51.35,869355,45.2877305113081,45.5430462548594,45.0676307323846,45.2084945908956,987455.557942647,0.0,1.0
2019-03-13,51.41,51.78,51.33,51.72,1141723,45.2613185378373,45.5870662106441,45.1908866085818,45.5342422637025,1296824.3375617,0.0,1.0
2019-03-14,50.97,51.49,50.9,51.3,1307154,44.8739429269319,45.3317504670928,44.8123149888333,45.1644746351109,1484728.88795367,0.0,1.0
2019-03-15,51.32,51.72,50.95,50.95,3047517,45.1820826174248,45.5342422637025,44.856334944618,44.856334944618,3461517.56138137,0.0,1.0
2019-03-18,52.1,52.19,51.34,51.43,1196664,45.8687939276663,45.9480298480787,45.1996905997387,45.2789265201512,1359228.98906647,0.0,1.0
2019-03-19,52.13,52.62,51.88,52.28,1108834,45.8952059011371,46.3266014678272,45.6751061222136,46.0272657684912,1259467.41680416,0.0,1.0
2019-03-20,51.97,52.45,51.51,52.19,1422784,45.754342042626,46.1769336181592,45.3493584494067,45.9480298480787,1616067.04804352,0.0,1.0
2019-03-21,52.85,53.34,51.9,51.9,1096752,46.5290932644369,46.960488831127,45.6927141045274,45.6927141045274,1245744.09543249,0.0,1.0
2019-03-22,51.74,52.75,51.45,52.69,1007117,45.5518502460164,46.4410533528675,45.2965345024651,46.3882294059258,1143932.31665836,0.0,1.0
2019-03-25,51.68,52.44,51.6,51.83,988284,45.4990262990747,46.1681296270023,45.4285943698192,45.6310861664288,1122540.88217793,0.0,1.0
2019-03-26,51.55,52.15,51.47,51.88,1159565,45.3845744140345,45.912813883451,45.3141424847789,45.6751061222136,1317090.14619547,0.0,1.0
2019-03-27,51.97,52.1,51.57,51.64,1114183,45.754342042626,45.8687939276663,45.4021823963484,45.463810334447,1265543.07033975,0.0,1.0
2019-03-28,52.52,52.76,52.11,52.25,948939,46.2385615562578,46.4498573440244,45.8775979188232,46.0008537950204,1077850.9236141,0.0,1.0
2019-03-29,53.32,53.57,52.76,52.89,1612045,46.9428808488132,47.1629806277367,46.4498573440244,46.5643092290647,1831038.86778549,0.0,1.0
2019-04-01,53.99,54.59,53.69,53.85,1299829,47.5327482563283,48.0609877257448,47.26862852162,47.4094923801311,1476408.79781566,0.0,1.0
2019-04-02,54.05,54.23,53.77,54.08,1030768,47.5855722032699,47.7440440440948,47.3390604508755,47.6119841767407,1170796.2691299,0.0,1.0
2019-04-03,54.5,54.9,54.1,54.44,1065515,47.9817518053323,48.3339114516099,47.6295921590546,47.9289278583906,1210263.59636887,0.0,1.0
2019-04-04,54.82,55.15,54.46,54.46,879411,48.2634795223544,48.5540112305335,47.9465358407045,47.9465358407045,998877.650287744,0.0,1.0
2019-04-05,55.17,55.21,54.85,55.01,806477,48.5716192128474,48.6068351774751,48.2898914958252,48.4307553543363,916035.67702827,0.0,1.0
2019-04-08,55.22,55.49,54.54,54.8,1277417,48.6156391686321,48.8533469298695,48.01696776996,48.2458715400405,1450952.16161456,0.0,1.0
2019-04-09,53.84,54.96,53.8,54.83,1021129,47.4006883889741,48.3867353985516,47.3654724243464,48.2722835135114,1159847.82560222,0.0,1.0
2019-04-10,54.19,54.2,53.54,53.99,1085518,47.7088280794671,47.717632070624,47.1365686542659,47.5327482563283,1232983.97357442,0.0,1.0
2019-04-11,54.89,54.94,54.16,54.26,725704,48.325107460453,48.3691274162377,47.6824161059963,47.7704560175657,824289.787510523,0.0,1.0
2019-04-12,55.51,55.59,55.04,55.23,740391,48.8709549121834,48.9413868414389,48.4571673278071,48.624443159789,840971.994180414,0.0,1.0
2019-04-15,55.59,55.76,55.29,55.54,503539,48.9413868414389,49.0910546911069,48.6772671067307,48.8973668856542,571944.00928376,0.0,1.0
2019-04-16,55.94,56.03,55.65,55.83,623862,49.2495265319319,49.3287624523444,48.9942107883806,49.1526826292055,708612.706304347,0.0,1.0
2019-04-17,56.0,56.37,55.66,56.19,767667,49.3023504788735,49.6280981516804,49.0030147795375,49.4696263108554,871953.397402855,0.0,1.0
2019-04-18,56.49,56.66,55.93,56.08,822224,49.7337460455637,49.8834138952317,49.2407225407749,49.3727824081291,933921.883090147,0.0,1.0
2019-04-22,56.09,56.5,55.97,56.2,760135,49.381586399286,49.7425500367206,49.2759385054027,49.4784303020124,863398.186628862,0.0,1.0
2019-04-23,56.28,56.44,55.82,56.19,630106,49.5488622312679,49.689726089779,49.1438786380486,49.4696263108554,715704.944232229,0.0,1.0
2019-04-24,56.23,56.49,55.89,56.28,985425,49.5048422754832,49.7337460455637,49.2055065761472,49.5488622312679,1119293.49136502,0.0,1.0
2019-04-25,55.34,56.04,55.27,56.0,1054591,48.7212870625154,49.3375664435013,48.6596591244168,49.3023504788735,1197855.58754053,0.0,1.0
2019-04-26,55.91,55.91,55.33,55.47,692600,49.2231145584611,49.2231145584611,48.7124830713584,48.8357389475556,786688.659329131,0.0,1.0
2019-04-29,55.81,56.11,55.52,55.88,1060571,49.3287624523444,49.5939233327547,49.0724402679477,49.3906333244401,1199917.94984078,0.22,1.0
2019-04-30,52.57,53.96,52.26,53.58,4882200,46.4650249439123,47.6936036898137,46.1910253674882,47.3577332412939,5523665.47332773,0.0,1.0
2019-05-01,52.5,53.31,52.05,52.43,1846458,46.4031540718165,47.1190884489245,46.0054127512009,46.3412831997207,2089061.55064311,0.0,1.0
2019-05-02,52.52,53.02,52.03,52.61,1127065,46.4208314638439,46.8627662645278,45.9877353591736,46.500379727967,1275148.50409572,0.0,1.0
2019-05-03,53.64,53.72,52.77,52.81,775563,47.4107654173759,47.4814749854854,46.6417988641858,46.6771536482406,877463.144789333,0.0,1.0
2019-05-06,51.88,52.81,51.87,52.8,1569834,45.8551549189684,46.6771536482406,45.8463162229547,46.6683149522269,1776092.30770062,0.0,1.0
2019-05-07,51.39,51.55,50.74,51.41,1176030,45.4220588142981,45.563477950517,44.8475435734089,45.4397362063254,1330546.94740027,0.0,1.0
2019-05-08,50.3,51.44,50.27,51.38,1399333,44.458640948807,45.4662522943665,44.432124860766,45.4132201182844,1583189.41825163,0.0,1.0
2019-05-09,50.47,50.54,49.21,49.87,1391376,44.6088987810396,44.6707696531354,43.495223083316,44.0785770202188,1574186.95907928,0.0,1.0
2019-05-10,50.22,50.43,49.3,50.19,1090525,44.3879313806976,44.5735439969849,43.5747713474391,44.3614152926566,1233807.56427445,0.0,1.0
2019-05-13,48.1,49.56,47.96,49.33,1712105,42.5141278257976,43.8045774437948,42.3903860816061,43.6012874354802,1937056.09668014,0.0,1.0
2019-05-14,48.3,48.86,48.07,48.25,1798520,42.6909017460712,43.1858687228372,42.4876117377566,42.6467082660028,2034825.04344136,0.0,1.0
2019-05-15,48.14,48.35,47.65,47.98,1773036,42.5494826098523,42.7350952261396,42.116386505182,42.4080634736334,2005992.73609584,0.0,1.0
2019-05-16,45.12,48.19,42.74,48.19,13528848,39.8801964137212,42.5936760899207,37.7765867624655,42.5936760899207,15306384.5380154,0.0,1.0
2019-05-17,43.85,44.84,42.56,44.5,8016325,38.7576820199839,39.6327129253381,37.6174902342192,39.332197260873,9069578.80166194,0.0,1.0
2019-05-20,43.26,43.72,42.81,43.6,3084065,38.2361989551768,38.642778971806,37.8384576345612,38.5367146196419,3489276.01450135,0.0,1.0
2019-05-21,44.6,44.6,43.77,43.84,3063113,39.4205842210098,39.4205842210098,38.6869724518744,38.7488433239702,3465571.16033783,0.0,1.0
2019-05-22,43.98,44.71,43.83,44.4,2069721,38.8725850681617,39.5178098771603,38.7400046279565,39.2438103007362,2341658.76595005,0.0,1.0
2019-05-23,43.69,44.07,43.07,43.37,2158304,38.616262883765,38.9521333322848,38.0682637309169,38.3334246113273,2441880.56321845,0.0,1.0
2019-05-24,44.03,44.24,43.81,44.0,1156251,38.9167785482301,39.1023911645174,38.7223272359292,38.8902624601891,1308169.21207666,0.0,1.0
2019-05-28,43.05,44.31,43.05,44.12,1864650,38.0505863388895,39.1642620366131,38.0505863388895,38.9963268123532,2109643.77224214,0.0,1.0
2019-05-29,41.19,42.7,41.09,42.7,5459987,36.4065888803452,37.7412319784108,36.3182019202084,37.7412319784108,6177367.10432146,0.0,1.0
2019-05-30,41.19,41.8,41.03,41.24,2441554,36.4065888803452,36.9457493371796,36.2651697441263,36.4507823604136,2762346.38709295,0.0,1.0
2019-05-31,40.5,41.11,40.38,40.7,2394268,35.7967188554013,36.3358793122357,35.6906545032372,35.9734927756749,2708847.54526514,0.0,1.0
2019-06-03,41.33,41.64,40.68,40.89,1773351,36.5303306245367,36.8043302009607,35.9558153836475,36.1414279999348,2006349.12350809,0.0,1.0
2019-06-04,43.16,43.21,41.755,42.0,2468770,38.14781199504,38.1920054751084,36.9059752051181,37.1225232574532,2793138.25951155,0.0,1.0
2019-06-05,43.37,43.62,42.3,43.44,2052117,38.3334246113273,38.5543920116693,37.3876841378636,38.395295483423,2321741.80085389,0.0,1.0
2019-06-06,43.24,43.43,42.08,43.06,1952959,38.2185215631494,38.3864567874093,37.1932328255626,38.0594250349032,2209555.56903131,0.0,1.0
2019-06-07,43.83,44.02,43.02,43.31,1735114,38.7400046279565,38.9079398522164,38.0240702508485,38.2803924352452,1963088.2172151,0.0,1.0
2019-06-10,44.38,44.75,44.0,44.0,1818422,39.2261329087089,39.553164661215,38.8902624601891,38.8902624601891,2057341.93956404,0.0,1.0
2019-06-11,44.59,44.93,44.28,44.87,2520007,39.4117455249961,39.7122611894612,39.1377459485721,39.6592290133792,2851107.21773877,0.0,1.0
2019-06-12,44.92,45.24,44.29,44.46,2170485,39.7034224934476,39.9862607658853,39.1465846445858,39.2968424768183,2455662.00788082,0.0,1.0
2019-06-13,45.3,45.66,44.99,45.16,1963666,40.0392929419674,40.3574859984598,39.7652933655433,39.9155511977759,2221669.34688206,0.0,1.0
2019-06-14,45.53,45.73,44.99,45.14,1582675,40.242582950282,40.4193568705556,39.7652933655433,39.8978738057485,1790620.4688458,0.0,1.0
2019-06-17,45.41,45.8,45.33,45.55,1691588,40.1365185981179,40.4812277426513,40.0658090300084,40.2602603423094,1913843.3965621,0.0,1.0
2019-06-18,45.25,46.33,45.18,45.67,2038827,39.995099461899,40.9496786313764,39.9332285898032,40.3663246944735,2306705.64622268,0.0,1.0
2019-06-19,45.33,45.41,44.72,45.35,1210488,40.0658090300084,40.1365185981179,39.526648573174,40.0834864220358,1369532.33613485,0.0,1.0
2019-06-20,45.82,45.93,45.06,45.9,1525586,40.4989051346787,40.5961307908292,39.8271642376391,40.5696147027881,1726030.62447097,0.0,1.0
2019-06-21,45.97,46.19,45.49,45.84,2274070,40.6314855748839,40.8259368871848,40.2072281662273,40.5165825267061,2572856.89708132,0.0,1.0
2019-06-24,45.87,46.52,45.83,46.07,1526667,40.5430986147471,41.1176138556363,40.5077438306924,40.7198725350207,1727253.65555873,0.0,1.0
2019-06-25,46.09,46.24,45.72,45.84,1023399,40.7375499270481,40.8701303672532,40.4105181745419,40.5165825267061,1157861.97241779,0.0,1.0
2019-06-26,46.18,46.4,45.85,46.18,1311456,40.8170981911712,41.0115495034721,40.5254212227197,40.8170981911712,1483766.38134212,0.0,1.0
2019-06-27,46.08,46.68,45.95,46.33,1309654,40.7287112310344,41.2590329918551,40.6138081828565,40.9496786313764,1481727.61906631,0.0,1.0
2019-06-28,47.16,47.31,46.09,46.27,3325518,41.6832904005117,41.8158708407169,40.7375499270481,40.8966464552943,3762453.18863011,0.0,1.0
2019-07-01,46.93,48.01,46.68,48.0,1596681,41.4800003921971,42.4345795616745,41.2590329918551,42.4257408656608,1806466.69772201,0.0,1.0
2019-07-02,46.99,47.12,46.35,46.77,1525892,41.5330325682792,41.647935616457,40.9673560234037,41.3385812559782,1726376.82938573,0.0,1.0
2019-07-03,46.79,47.11,46.54,47.11,816713,41.3562586480056,41.6390969204433,41.1352912476636,41.6390969204433,924019.786104197,0.0,1.0
2019-07-05,47.01,47.07,46.1,46.5,825233,41.5507099603065,41.6037421363886,40.7463886230617,41.0999364636089,933659.217064166,0.0,1.0
2019-07-08,45.21,46.7,45.05,46.63,1971479,39.9597446778443,41.2767103838825,39.8183255416254,41.2148395117867,2230508.88609452,0.0,1.0
2019-07-09,45.06,45.5,44.65,45.21,2025645,39.8271642376391,40.216066862241,39.4647777010782,39.9597446778443,2291791.68156138,0.0,1.0
2019-07-10,44.77,45.25,44.14,45.19,1830910,39.5708420532424,39.995099461899,39.0140042043806,39.9420672858169,2071470.72052978,0.0,1.0
2019-07-11,44.32,45.05,44.14,44.9,1590390,39.1731007326268,39.8183255416254,39.0140042043806,39.6857451014202,1799349.13197446,0.0,1.0
2019-07-12,45.19,45.5,44.12,44.39,1379378,39.9420672858169,40.216066862241,38.9963268123532,39.2349716047226,1560612.5585326,0.0,1.0
2019-07-15,44.6,45.28,43.77,45.23,1646889,39.4205842210098,40.02161554994,38.6869724518744,39.9774220698716,1863271.4570692,0.0,1.0
2019-07-16,45.2,45.28,44.29,44.68,1584525,39.9509059818306,40.02161554994,39.1465846445858,39.4912937891193,1792713.5377749,0.0,1.0
2019-07-17,44.45,45.23,44.44,45.21,1851500,39.2880037808046,39.9774220698716,39.279165084791,39.9597446778443,2094766.01201637,0.0,1.0
2019-07-18,43.99,44.58,43.89,44.45,1427497,38.8814237641754,39.4029068289825,38.7930368040386,39.2880037808046,1615053.84707282,0.0,1.0
2019-07-19,43.58,44.47,43.57,44.33,1550641,38.5190372276145,39.305681172832,38.5101985316009,39.1819394286405,1754377.56610266,0.0,1.0
2019-07-22,43.41,44.09,43.27,43.59,1246820,38.368779395382,38.9698107243122,38.2450376511905,38.5278759236282,1410637.94712517,0.0,1.0
2019-07-23,44.67,44.76,43.67,43.74,1966785,39.4824550931056,39.5620033572287,38.5985854917377,38.6604563638334,2225198.14795766,0.0,1.0
2019-07-24,45.14,45.23,44.51,44.6,1529091,39.8978738057485,39.9774220698716,39.3410359568867,39.4205842210098,1729996.14155016,0.0,1.0
2019-07-25,45.08,45.74,44.95,45.16,1488876,39.8448416296664,40.4281955665693,39.7299385814886,39.9155511977759,1684497.34858595,0.0,1.0
2019-07-26,44.88,45.12,44.36,45.12,2323643,39.6680677093929,39.8801964137212,39.2084555166815,39.8801964137212,2628943.22466094,0.0,1.0
2019-07-29,43.82,45.08,43.68,44.75,3026804,38.7311659319428,39.8448416296664,38.6074241877513,39.553164661215,3424491.57128555,0.0,1.0
2019-07-30,45.29,45.35,41.01,41.86,6616302,40.2249055582546,40.2781953426109,36.4235676075077,37.1785062192215,7449422.52620175,0.22,1.0
2019-07-31,45.45,46.44,44.46,45.4,5941479,40.3670116498714,41.2462930917497,39.487730207993,40.3226034962411,6689626.24462344,0.0,1.0
2019-08-01,43.69,45.78,43.38,45.45,2526889,38.8038446420876,40.6601054638308,38.5285140895802,40.3670116498714,2845073.2505577,0.0,1.0
2019-08-02,43.74,44.14,43.17,43.5,1433388,38.8482527957178,39.2035180247596,38.3419998443333,38.6350936582927,1613879.30236366,0.0,1.0
2019-08-05,43.65,43.67,42.54,42.91,4015152,38.7683181191834,38.7860813806355,37.7824571085925,38.1110774454561,4520737.37790747,0.0,1.0
2019-08-06,44.9,44.92,43.61,43.8,2390284,39.8785219599389,39.896285221391,38.7327915962792,38.901542580074,2691267.03612072,0.0,1.0
2019-08-07,45.41,45.57,44.11,44.45,3431402,40.3314851269672,40.4735912185839,39.1768731325814,39.4788485772669,3863481.95037858,0.0,1.0
2019-08-08,45.91,46.07,44.81,45.47,2669786,40.7755666632694,40.9176727548861,39.7985872834045,40.3847749113234,3005963.74961996,0.0,1.0
2019-08-09,45.53,45.96,45.3,45.86,1230488,40.4380646956797,40.8199748168996,40.2337871889807,40.7311585096392,1385430.26382728,0.0,1.0
2019-08-12,45.5,45.63,45.14,45.38,1790908,40.4114198035016,40.5268810029402,40.091681097364,40.304840234789,2016417.99264225,0.0,1.0
2019-08-13,45.57,46.83,45.37,45.52,1602677,40.4735912185839,41.5926766900655,40.295958604063,40.4291830649537,1804485.06522608,0.0,1.0
2019-08-14,44.85,45.1,44.54,44.96,2931227,39.8341138063087,40.0561545744598,39.5587832538013,39.9318117442952,3300325.23352331,0.0,1.0
2019-08-15,46.1,46.26,44.86,45.22,2837904,40.9443176470642,41.0864237386809,39.8429954370347,40.1627341431723,3195251.06090956,0.0,1.0
2019-08-16,46.27,46.89,46.25,46.42,2104649,41.095305369407,41.6459664744217,41.0775421079549,41.2285298302977,2369665.05917474,0.0,1.0
2019-08-19,46.6,47.36,46.29,46.84,2248341,41.3883991833665,42.0634031185458,41.1130686308591,41.6015583207915,2531450.66412974,0.0,1.0
2019-08-20,46.18,46.69,46.12,46.48,1022650,41.0153706928726,41.4683338599009,40.9620809085163,41.2818196146539,1151421.43548167,0.0,1.0
2019-08-21,46.82,46.92,46.55,46.73,829762,41.5837950593394,41.6726113665999,41.3439910297362,41.503860382805,934245.101596967,0.0,1.0
2019-08-22,46.46,47.14,46.12,46.99,877629,41.2640563532018,41.8680072425728,40.9620809085163,41.7347827816822,988139.483694656,0.0,1.0
2019-08-23,45.01,46.26,44.79,46.26,1543158,39.9762198979254,41.0864237386809,39.7808240219524,41.0864237386809,1737471.47072314,0.0,1.0
2019-08-26,45.2,45.5,44.73,45.42,1061457,40.1449708817203,40.4114198035016,39.7275342375962,40.3403667576932,1195114.98816023,0.0,1.0
2019-08-27,44.48,45.46,44.47,45.35,1279045,39.5054934694451,40.3758932805974,39.496611838719,40.2781953426109,1440101.5302847,0.0,1.0
2019-08-28,45.09,45.21,44.07,44.33,690548,40.0472729437338,40.1538525124463,39.1413466096772,39.3722690085544,777501.363544705,0.0,1.0
2019-08-29,46.13,46.3,45.34,45.59,802023,40.9709625392424,41.1219502615851,40.2693137118849,40.491354480036,903013.224416283,0.0,1.0
2019-08-30,46.52,46.91,46.38,46.48,648896,41.3173461375581,41.6637297358738,41.1930033073935,41.2818196146539,730604.570281436,0.0,1.0
2019-09-03,45.6,46.19,45.32,46.12,780552,40.500236110762,41.0242523235986,40.2515504504328,40.9620809085163,878838.609796202,0.0,1.0
2019-09-04,46.3,46.46,45.82,46.12,637492,41.1219502615851,41.2640563532018,40.695631986735,40.9620809085163,717764.585877943,0.0,1.0
2019-09-05,47.62,47.89,46.7,46.83,1085474,42.294325517423,42.5341295470262,41.4772154906269,41.5926766900655,1222156.1934758,0.0,1.0
2019-09-06,47.81,48.13,47.56,47.86,1015019,42.4630765012178,42.7472886844512,42.2410357330667,42.507484654848,1142829.54483075,0.0,1.0
2019-09-09,49.1,49.24,47.9,48.09,1223708,43.6088068648775,43.7331496950422,42.5430111777522,42.7117621615471,1377796.53055337,0.0,1.0
2019-09-10,49.72,49.83,48.85,49.0,2429561,44.1594679698923,44.2571659078788,43.3867660967264,43.5199905576171,2735489.7708994,0.0,1.0
2019-09-11,50.84,50.87,49.36,49.92,2258246,45.1542106112092,45.1808555033874,43.8397292637547,44.3371005844132,2542602.8954097,0.0,1.0
2019-09-12,51.71,51.78,50.43,51.53,1647740,45.9269124843751,45.9890838994574,44.7900637514414,45.7670431313063,1855222.3694329,0.0,1.0
2019-09-13,50.24,51.94,50.18,51.92,2247484,44.6213127676466,46.1311899910741,44.5680229832903,46.113426729622,2530485.75123657,0.0,1.0
2019-09-16,48.75,50.01,48.62,49.94,2257155,43.297949789466,44.4170352609476,43.1824885900274,44.3548638458652,2541374.51738583,0.0,1.0
2019-09-17,49.16,49.31,48.08,48.5,1487117,43.6620966492338,43.7953211101245,42.702880530821,43.0759090213149,1674373.823761,0.0,1.0
2019-09-18,48.8,49.25,48.09,48.98,945974,43.3423579430962,43.7420313257682,42.7117621615471,43.502227296165,1065090.44248602,0.0,1.0
2019-09-19,48.49,49.07,48.36,48.89,971413,43.0670273905888,43.5821619726994,42.9515661911502,43.4222926196306,1093732.70513426,0.0,1.0
2019-09-20,47.48,48.73,47.36,48.59,1972642,42.1699826872583,43.2801865280139,42.0634031185458,43.1558436978493,2221035.82196394,0.0,1.0
2019-09-23,47.77,47.96,46.86,47.0,868108,42.4275499783136,42.5963009621085,41.6193215822436,41.7436644124082,977419.605449683,0.0,1.0
2019-09-24,47.36,48.24,46.9,47.95,912138,42.0634031185458,42.8449866224377,41.6548481051478,42.5874193313824,1026993.83495563,0.0,1.0
2019-09-25,47.98,48.03,47.13,47.37,776471,42.6140642235606,42.6584723771908,41.8591256118468,42.0722847492719,874243.732880148,0.0,1.0
2019-09-26,47.49,47.92,47.16,47.82,1020000,42.1788643179844,42.5607744392043,41.8857705040249,42.4719581319439,1148437.74917254,0.0,1.0
2019-09-27,47.66,47.96,47.04,47.69,916850,42.3298520403271,42.5963009621085,41.7791909353124,42.3564969325053,1032299.16698906,0.0,1.0
2019-09-30,47.71,48.1,47.52,47.95,971378,42.3742601939574,42.7206437922731,42.2055092101625,42.5874193313824,1093693.29795659,0.0,1.0
2019-10-01,46.81,48.87,46.77,48.1,719321,41.5749134286134,43.4045293581785,41.5393869057092,42.7206437922731,809897.441345628,0.0,1.0
2019-10-02,45.19,46.38,44.88,46.23,1664995,40.1360892509942,41.1930033073935,39.8607586984868,41.0597788465028,1874650.10802307,0.0,1.0
2019-10-03,45.0,45.1,44.11,45.0,1554611,39.9673382671994,40.0561545744598,39.1768731325814,39.9673382671994,1750366.62517536,0.0,1.0
2019-10-04,45.51,45.6,44.99,45.04,1447906,40.4203014342276,40.500236110762,39.9584566364733,40.0028647901035,1630225.39966021,0.0,1.0
2019-10-07,45.13,45.98,45.07,45.26,1311246,40.0827994666379,40.8377380783517,40.0295096822817,40.1982606660765,1476357.25965833,0.0,1.0
2019-10-08,45.24,45.76,44.75,44.82,1337685,40.1804974046244,40.6423422023787,39.7452974990483,39.8074689141306,1506125.4416685,0.0,1.0
2019-10-09,45.46,45.69,44.95,45.59,1004916,40.3758932805974,40.5801707872964,39.9229301135691,40.491354480036,1131454.38151713,0.0,1.0
2019-10-10,46.34,46.67,45.46,45.46,1044395,41.1574767844893,41.4505705984488,40.3758932805974,40.3758932805974,1175904.55200692,0.0,1.0
2019-10-11,47.99,48.52,47.04,47.08,1266427,42.6229458542866,43.093672282767,41.7791909353124,41.8147174582166,1425894.67977582,0.0,1.0
2019-10-14,47.73,48.02,47.35,47.63,751294,42.3920234554095,42.6495907464647,42.0545214878198,42.303207148149,845896.461104739,0.0,1.0
2019-10-15,48.45,48.59,47.47,47.73,926861,43.0315008676846,43.1558436978493,42.1611010565323,42.3920234554095,1043570.74572138,0.0,1.0
2019-10-16,48.81,48.98,48.28,48.28,1405044,43.3512395738222,43.502227296165,42.8805131453419,42.8805131453419,1581966.24396901,0.0,1.0
2019-10-17,50.02,50.19,49.25,49.25,1002227,44.4259168916736,44.5769046140164,43.7420313257682,43.7420313257682,1128426.78435289,0.0,1.0
2019-10-18,51.01,51.05,49.76,50.1,1783821,45.305198333552,45.3407248564562,44.1949944927965,44.496969937482,2008438.60212423,0.0,1.0
2019-10-21,51.1,51.78,50.82,51.41,1467706,45.3851330100864,45.9890838994574,45.1364473497571,45.6604635625938,1652518.6030265,0.0,1.0
2019-10-22,51.74,52.03,50.4,51.15,1357957,45.9535573765532,46.2111246676085,44.7634188592633,45.4295411637166,1528950.07897362,0.0,1.0
2019-10-23,50.85,51.7,50.52,51.57,1195439,45.1630922419353,45.9180308536491,44.8699984279758,45.8025696542105,1345967.91611086,0.0,1.0
2019-10-24,50.92,51.16,50.35,51.03,723424,45.2252636570176,45.4384227944427,44.7190107056331,45.3229615950041,814517.088487643,0.0,1.0
2019-10-25,51.07,51.64,50.71,50.71,1166764,45.3584881179083,45.8647410692928,45.0387494117707,45.0387494117707,1313682.1784074,0.0,1.0
2019-10-28,51.35,51.48,50.37,51.09,2195934,45.6071737782375,45.7226349776761,44.7367739670851,45.3762513793603,2472444.60812888,0.0,1.0
2019-10-29,49.23,50.67,48.82,49.5,3869584,43.7242680643161,45.0032228888665,43.3601212045483,43.9640720939193,4356839.54822949,0.0,1.0
2019-10-30,50.38,50.6,48.48,48.69,1725353,44.9588147352363,45.1551414371369,43.2632659460948,43.4506687069999,1933398.03666742,0.24,1.0
2019-10-31,49.68,50.42,49.21,50.42,2141595,44.3341388655526,44.9945104992182,43.9147136387649,44.9945104992182,2399830.97275558,0.0,1.0
2019-11-01,50.28,50.51,49.82,50.18,1265279,44.8695753252815,45.0748259681775,44.4590740394893,44.7803359153266,1417847.78792312,0.0,1.0
2019-11-04,50.86,50.96,50.39,50.7,1092232,45.3871639030194,45.4764033129742,44.9677386762317,45.2443808470917,1223934.58288555,0.0,1.0
2019-11-05,51.89,51.94,50.94,51.0,2139983,46.306329825554,46.3509495305314,45.4585554309832,45.5120990769561,2398024.59595321,0.0,1.0
2019-11-06,52.03,52.07,51.29,51.72,1091636,46.4312649994907,46.4669607634727,45.7708933658251,46.1546228286308,1223266.71652437,0.0,1.0
2019-11-07,51.87,52.61,51.65,52.46,657345,46.288481943563,46.9488535772287,46.0921552416624,46.8149944622964,736608.411387783,0.0,1.0
2019-11-08,52.08,52.2,51.71,51.91,980490,46.4758847044681,46.5829719964139,46.1456988876353,46.3241777075449,1098718.60481423,0.0,1.0
2019-11-11,51.75,52.14,51.56,51.81,801817,46.1813946516172,46.529428350441,46.0118397727031,46.2349382975901,898501.01026663,0.0,1.0
2019-11-12,52.05,52.36,51.61,51.87,917942,46.4491128814817,46.7257550523416,46.0564594776805,46.288481943563,1028628.49548734,0.0,1.0
2019-11-13,51.78,52.02,51.43,51.82,452366,46.2081664746037,46.4223410584952,45.8958285397618,46.2438622385856,506912.809294732,0.0,1.0
2019-11-14,51.52,51.88,51.37,51.56,817622,45.9761440087212,46.2974058845585,45.8422848937889,46.0118397727031,916211.79523036,0.0,1.0
2019-11-15,50.78,52.07,50.65,51.94,1149755,45.3157723750555,46.4669607634727,45.1997611421143,46.3509495305314,1288393.7719693,0.0,1.0
2019-11-18,49.25,50.84,49.05,50.47,1308088,43.9504094027468,45.3693160210284,43.7719305828372,45.0391302041956,1465818.74607006,0.0,1.0
2019-11-19,48.27,49.42,48.03,49.32,1860200,43.0758631851897,44.10211639967,42.8616886012981,44.0128769897152,2084505.04204573,0.0,1.0
2019-11-20,48.09,48.55,47.77,48.06,1321485,42.915232247271,43.3257335330631,42.6296661354156,42.8884604242845,1480831.17164165,0.0,1.0
2019-11-21,48.45,48.64,47.97,48.08,918082,43.2364941231083,43.4060490020225,42.8081449553252,42.9063083062755,1028785.37684735,0.0,1.0
2019-11-22,48.2,48.54,47.78,48.54,1090719,43.0133955982213,43.3168095920676,42.6385900764111,43.3168095920676,1222239.14361632,0.0,1.0
2019-11-25,48.76,49.0,48.22,48.22,1123804,43.5131362939682,43.7273108778598,43.0312434802122,43.0312434802122,1259313.57072958,0.0,1.0
2019-11-26,48.69,48.84,48.33,48.84,1057160,43.4506687069999,43.5845278219321,43.1294068311625,43.5845278219321,1184633.56104132,0.0,1.0
2019-11-27,48.74,49.13,48.62,48.69,1036889,43.4952884119773,43.8433221108011,43.3882011200315,43.4506687069999,1161918.26069334,0.0,1.0
2019-11-29,48.4,48.93,48.3,48.73,470472,43.1918744181309,43.6648432908914,43.1026350081761,43.4863644709818,527202.051468305,0.0,1.0
2019-12-02,47.33,48.68,47.32,48.5,1417068,42.2370127316144,43.4417447660044,42.2280887906189,43.2811138280857,1587939.67902465,0.0,1.0
2019-12-03,46.7,47.35,46.53,46.91,1191931,41.674804448899,42.2548606136053,41.5230974519759,41.8622072098041,1335655.40225278,0.0,1.0
2019-12-04,46.37,47.39,46.18,46.81,1846619,41.3803143960481,42.2905563775873,41.210759517134,41.7729677998493,2069286.42954384,0.0,1.0
2019-12-05,46.9,47.0,46.0,46.51,4033010,41.8532832688087,41.9425226787635,41.0501285792153,41.5052495699849,4519314.95517732,0.0,1.0
2019-12-06,46.79,47.5,46.75,47.08,1349468,41.7551199178584,42.3887197285376,41.7194241538764,42.0139142067273,1512188.39376377,0.0,1.0
2019-12-09,45.38,46.4,45.36,46.3,1966737,40.4968442374955,41.4070862190346,40.4789963555045,41.3178468090798,2203888.39526819,0.0,1.0
2019-12-10,45.39,45.66,44.9,45.47,2407788,40.505768178491,40.7467145853689,40.0684950697123,40.5771597064548,2698121.82893087,0.0,1.0
2019-12-11,45.52,45.69,44.95,45.53,1897628,40.6217794114322,40.7734864083554,40.1131147746898,40.6307033524277,2126446.15306266,0.0,1.0
2019-12-12,46.79,46.89,45.26,45.5,2008669,41.7551199178584,41.8443593278132,40.3897569455497,40.6039315294412,2250876.6037528,0.0,1.0
2019-12-13,46.52,47.78,46.27,47.11,1929025,41.5141735109804,42.6385900764111,41.2910749860933,42.0406860297138,2161629.03920668,0.0,1.0
2019-12-16,46.19,47.05,46.16,46.8,1094258,41.2196834581295,41.9871423837409,41.192911635143,41.7640438588539,1226204.88028109,0.0,1.0
2019-12-17,46.81,47.03,46.15,46.27,1349819,41.7729677998493,41.9692945017499,41.1839876941476,41.2910749860933,1512581.71774494,0.0,1.0
2019-12-18,47.13,47.2,46.31,46.83,1460929,42.0585339117047,42.1210014986731,41.3267707500753,41.7908156818403,1637089.48853394,0.0,1.0
2019-12-19,47.35,47.66,46.94,47.14,1024348,42.2548606136053,42.5315027844653,41.8889790327906,42.0674578527002,1147865.05258008,0.0,1.0
2019-12-20,47.42,47.79,47.33,47.76,1827622,42.3173282005737,42.6475140174065,42.2370127316144,42.6207421944201,2047998.74957193,0.0,1.0
2019-12-23,47.14,47.73,47.01,47.69,1113677,42.0674578527002,42.5939703714336,41.951446619759,42.5582746074517,1247965.44549531,0.0,1.0
2019-12-24,47.5,47.63,47.04,47.11,427951,42.3887197285376,42.5047309614788,41.9782184427454,42.0406860297138,479553.820690524,0.0,1.0
2019-12-26,47.74,47.76,47.22,47.51,703133,42.6028943124291,42.6207421944201,42.1388493806641,42.397643669533,787917.580759458,0.0,1.0
2019-12-27,47.81,48.04,47.68,47.87,629188,42.6653618993975,42.8706125422936,42.5493506664562,42.7189055453704,705056.208146796,0.0,1.0
2019-12-30,47.57,48.06,47.53,47.85,582897,42.4511873155059,42.8884604242845,42.415491551524,42.7010576633794,653183.386460237,0.0,1.0
2019-12-31,47.64,48.02,47.51,47.6,564691,42.5136549024743,42.8527646603026,42.397643669533,42.4779591384924,632782.086172372,0.0,1.0
2020-01-02,47.77,47.98,47.21,47.91,1093174,42.6296661354156,42.8170688963207,42.1299254396686,42.7546013093523,1224990.17032217,0.0,1.0
2020-01-03,47.35,47.5,46.75,47.16,883209,42.2548606136053,42.3887197285376,41.7194241538764,42.0853057346912,989707.35065056,0.0,1.0
2020-01-06,47.65,47.67,46.76,47.13,1087927,42.5225788434698,42.5404267254608,41.7283480948719,42.0585339117047,1219110.48106531,0.0,1.0
2020-01-07,47.33,47.74,47.14,47.4,883797,42.2370127316144,42.6028943124291,42.0674578527002,42.2994803185828,990366.252362591,0.0,1.0
2020-01-08,47.26,47.81,47.19,47.42,1119134,42.174545144646,42.6653618993975,42.1120775576776,42.3173282005737,1254080.45679218,0.0,1.0
2020-01-09,47.05,47.52,46.67,47.5,1065788,41.9871423837409,42.4065676105285,41.6480326259126,42.3887197285376,1194301.93514237,0.0,1.0
2020-01-10,47.62,48.01,46.95,47.14,1707116,42.4958070204833,42.8438407193071,41.8979029737861,42.0674578527002,1912961.99836413,0.0,1.0
2020-01-13,48.54,48.59,47.64,47.77,1448036,43.3168095920676,43.3614292970451,42.5136549024743,42.6296661354156,1622641.83585837,0.0,1.0
2020-01-14,47.24,48.57,47.2,48.41,2154658,42.1566972626551,43.3435814150541,42.1210014986731,43.2007983591264,2414469.12422544,0.0,1.0
2020-01-15,46.61,47.21,46.18,47.08,2630834,41.5944889799397,42.1299254396686,41.210759517134,42.0139142067273,2948062.97053292,0.0,1.0
2020-01-16,47.63,47.7,47.0,47.0,1687944,42.5047309614788,42.5671985484472,41.9425226787635,41.9425226787635,1891478.21669221,0.0,1.0
2020-01-17,46.93,47.94,46.9,47.82,1815794,41.8800550917951,42.7813731323388,41.8532832688087,42.674285840393,2034744.51581356,0.0,1.0
2020-01-21,47.02,47.37,45.85,46.84,2663149,41.9603705607545,42.2727084955963,40.9162694642831,41.7997396228358,2984274.55016614,0.0,1.0
2020-01-22,46.5,48.15,46.5,47.32,2142782,41.4963256289894,42.9687758932439,41.4963256289894,42.2280887906189,2401161.10257222,0.0,1.0
2020-01-23,46.71,47.01,46.09,46.42,2146592,41.6837283898945,41.951446619759,41.1304440481747,41.4249341010256,2405430.51672672,0.0,1.0
2020-01-24,45.43,47.03,45.2,46.75,2235435,40.5414639424729,41.9692945017499,40.3362132995768,41.7194241538764,2504986.30720648,0.0,1.0
2020-01-27,43.81,45.23,43.72,45.17,3440317,39.0957855012049,40.3629851225632,39.0154700322455,40.3094414765904,3855154.35584112,0.0,1.0
2020-01-28,45.49,46.29,44.46,44.74,6386925,40.5950075884458,41.3089228680843,39.6758416659112,39.9257120137846,7157067.71619607,0.0,1.0
2020-01-29,44.31,46.36,44.16,45.61,2517121,39.5419825509789,41.3713904550527,39.4081234360467,40.7020948803915,2820638.32702892,0.0,1.0
2020-01-30,43.45,43.92,42.29,43.25,2195333,38.9886982092591,39.4104401691751,37.9478031592535,38.809233545465,2446535.10455877,0.24,1.0
2020-01-31,42.69,43.72,42.58,43.42,2789215,38.3067324868417,39.2309755053811,38.2080269217549,38.96177850969,3108372.35702369,0.0,1.0
2020-02-03,42.28,43.14,42.23,43.07,2547185,37.9388299260638,38.7105279803783,37.8939637601153,38.6477153480504,2838647.95013127,0.0,1.0
2020-02-04,42.79,43.56,42.75,42.99,1287550,38.3964648187387,39.0874037743458,38.3605718859799,38.5759294825328,1434878.56916224,0.0,1.0
2020-02-05,43.8,43.96,43.14,43.33,1189522,39.3027613708987,39.4463331019339,38.7105279803783,38.8810194109826,1325633.66498156,0.0,1.0
2020-02-06,43.3,44.19,43.06,44.08,1285553,38.8540997114135,39.6527174652971,38.6387421148607,39.5540119002104,1432653.06141294,0.0,1.0
2020-02-07,41.99,43.02,41.96,42.92,1361014,37.6786061635625,38.6028491821019,37.6516864639934,38.5131168502048,1516748.72504351,0.0,1.0
2020-02-10,43.0,43.15,41.64,41.84,1269146,38.5849027157224,38.719501213568,37.3645430019229,37.5440076657169,1414368.68202243,0.0,1.0
2020-02-11,44.01,44.39,43.25,43.29,1475618,39.4911992678824,39.8321821290912,38.809233545465,38.8451264782238,1644466.34652638,0.0,1.0
2020-02-12,44.29,44.7,43.72,44.23,1420979,39.7424497971941,40.1103523579719,39.2309755053811,39.6886103980559,1583575.25092586,0.0,1.0
2020-02-13,44.0,44.2,43.72,43.88,884963,39.4822260346927,39.6616906984868,39.2309755053811,39.3745472364163,986225.345191661,0.0,1.0
2020-02-14,43.93,44.34,43.72,44.0,1155934,39.4194134023648,39.7873159631426,39.2309755053811,39.4822260346927,1288202.34085355,0.0,1.0
2020-02-18,43.98,44.22,43.23,43.8,1733868,39.4642795683133,39.6796371648662,38.7912870790856,39.3027613708987,1932266.73523839,0.0,1.0
2020-02-19,44.1,44.56,43.9,44.0,1070262,39.5719583665898,39.9847270933161,39.3924937027957,39.4822260346927,1192727.27831052,0.0,1.0
2020-02-20,44.52,44.69,43.9,44.1,937350,39.9488341605573,40.1013791247822,39.3924937027957,39.5719583665898,1044606.75453709,0.0,1.0
2020-02-21,44.09,44.29,43.89,44.22,1218359,39.5629851334001,39.7424497971941,39.383520469606,39.6796371648662,1357770.35349768,0.0,1.0
2020-02-24,42.84,43.42,42.26,42.68,2262236,38.4413309846872,38.96177850969,37.9208834596844,38.297759253652,2521093.51464977,0.0,1.0
2020-02-25,40.95,41.93,40.51,41.21,3753735,36.7453899118334,37.6247667644242,36.3505676514864,36.9786939747656,4183258.05274685,0.0,1.0
2020-02-26,39.6,41.18,39.49,40.71,4449438,35.5340034312235,36.9517742751965,35.4352978661367,36.5300323152805,4958567.22536296,0.0,1.0
2020-02-27,40.12,42.56,38.76,38.82,3527684,36.000611557088,38.1900804553755,34.7802518432884,34.8340912424266,3931341.05112541,0.0,1.0
2020-02-28,39.55,40.46,38.87,39.37,4720035,35.4891372652749,36.3057014855379,34.8789574083752,35.3276190678603,5260127.42588303,0.0,1.0
2020-03-02,41.0,41.03,38.7,39.73,3068224,36.7902560777819,36.817175777351,34.7264124441502,35.6506554626896,3419307.10495844,0.0,1.0
2020-03-03,38.7,41.86,38.58,40.76,2739852,34.7264124441502,37.5619541320963,34.6187336458738,36.574898481229,3053360.97042934,0.0,1.0
2020-03-04,40.57,40.58,38.09,39.38,4984043,36.4044070506246,36.4133802838143,34.1790452195783,35.33659230105,5554344.67669844,0.0,1.0
2020-03-05,41.63,41.83,39.17,39.37,4313193,37.3555697687332,37.5350344325272,35.1481544040662,35.3276190678603,4806732.32135496,0.0,1.0
2020-03-06,42.69,42.86,40.41,40.49,4555625,38.3067324868417,38.4592774510666,36.2608353195894,36.332621185107,5076904.72730357,0.0,1.0
2020-03-09,40.95,42.81,40.45,40.72,3661878,36.7453899118334,38.4144112851181,36.2967282523482,36.5390055484702,4080890.26840641,0.0,1.0
2020-03-10,42.19,42.24,39.75,41.83,3242969,37.8580708273565,37.902936993305,35.668601929069,37.5350344325272,3614047.39121393,0.0,1.0
2020-03-11,39.97,41.19,39.82,41.19,2325847,35.8660130592425,36.9607475083862,35.7314145613969,36.9607475083862,2591983.23595222,0.0,1.0
2020-03-12,38.73,40.49,38.0,38.03,6775962,34.7533321437193,36.332621185107,34.098286120871,34.1252058204401,7551304.92738744,0.0,1.0
2020-03-13,41.49,41.57,38.69,40.18,5280597,37.2299445040773,37.3017303695949,34.7174392109605,36.0544509562262,5884832.0202574,0.0,1.0
2020-03-16,37.99,39.57,37.16,37.16,3430738,34.0893128876813,35.5070837316544,33.344534532936,33.344534532936,3823301.95534971,0.0,1.0
2020-03-17,39.13,39.44,36.82,38.65,2883873,35.1122614713074,35.3904317001882,33.0394446044861,34.6815462782017,3213861.64722583,0.0,1.0
2020-03-18,38.43,39.46,34.77,37.13,2294099,34.4841351480282,35.4083781665676,31.199931800597,33.3176148333669,2556602.45476799,0.0,1.0
2020-03-19,36.85,38.03,35.63,37.78,2806750,33.0663643040552,34.1252058204401,31.9716298549114,33.9008749906975,3127913.80839277,0.0,1.0
2020-03-20,34.75,37.15,34.12,37.13,2301353,31.1819853342176,33.3355612997463,30.6166716432663,33.3176148333669,2564686.49743872,0.0,1.0
2020-03-23,35.6,35.98,33.81,34.38,3217498,31.9447101553423,32.285693016551,30.3385014143855,30.8499757061986,3585661.8589743,0.0,1.0
2020-03-24,36.49,37.47,35.69,36.83,2655647,32.7433279092259,33.6227047618167,32.0254692540496,33.0484178376758,2959520.77011377,0.0,1.0
2020-03-25,36.89,37.81,35.04,36.65,2799595,33.102257236814,33.9277946902667,31.4422090967189,32.8868996402611,3119940.09384782,0.0,1.0
2020-03-26,37.28,38.17,36.76,37.24,1775873,33.4522133312124,34.250831085096,32.9856052053478,33.4163203984536,1979078.17890867,0.0,1.0
2020-03-27,36.85,37.7,35.64,36.29,1809948,33.0663643040552,33.8290891251799,31.9806030881011,32.5638632454318,2017052.22826147,0.0,1.0
2020-03-30,38.6,38.89,36.4,36.84,1780085,34.6366801122532,34.8969038747546,32.6625688105185,33.0573910708655,1983772.13916909,0.0,1.0
2020-03-31,37.81,39.06,37.58,38.25,2031027,33.9277946902667,35.0494488389795,33.7214103269035,34.3226169506136,2263428.30623267,0.0,1.0
2020-04-01,35.61,36.99,35.22,36.81,2217068,31.953683388532,33.191989568711,31.6037272941336,33.0304713712964,2470757.14308212,0.0,1.0
2020-04-02,35.94,37.07,35.18,35.59,2000486,32.2498000837922,33.2637754342286,31.5678343613748,31.9357369221526,2229392.63664253,0.0,1.0
2020-04-03,35.87,36.93,35.56,36.1,1262587,32.1869874514643,33.1381501695728,31.9088172225835,32.3933718148275,1407059.16508318,0.0,1.0
2020-04-06,38.22,38.51,36.52,37.0,3000719,34.2956972510445,34.5559210135458,32.770247608795,33.2009628019007,3344077.81070866,0.0,1.0
2020-04-07,39.66,40.44,38.41,39.0,3942241,35.5878428303617,36.2877550191585,34.4661886816488,34.9956094398413,4393333.94848566,0.0,1.0
2020-04-08,40.22,40.91,39.45,39.89,1502070,36.090343888985,36.7094969790745,35.3994049333779,35.7942271937249,1673945.13019419,0.0,1.0
2020-04-09,40.21,41.42,39.64,40.52,1849286,36.0813706557953,37.1671318717494,35.5698963639823,36.3595408846761,2060891.49908878,0.0,1.0
2020-04-13,39.63,40.44,39.09,39.97,1155751,35.5609231307926,36.2877550191585,35.0763685385486,35.8660130592425,1287998.40098468,0.0,1.0
2020-04-14,40.67,41.14,40.04,40.19,1505363,36.4941393825217,36.9158813424377,35.9288256915704,36.0634241894159,1677614.93340824,0.0,1.0
2020-04-15,40.08,40.5,39.54,40.04,1501657,35.9647186243292,36.3415944182967,35.4801640320852,35.9288256915704,1673484.87245735,0.0,1.0
2020-04-16,39.9,40.21,39.21,40.05,1443735,35.8032004269146,36.0813706557953,35.1840473368251,35.9377989247601,1608935.1178979,0.0,1.0
2020-04-17,41.08,41.38,40.31,40.81,1296691,36.8620419432995,37.1312389389906,36.1711029876924,36.6197646471775,1445065.53277585,0.0,1.0
2020-04-20,40.35,40.99,39.75,40.45,1086055,36.2069959204512,36.7812828445922,35.668601929069,36.2967282523482,1210327.4004361,0.0,1.0
2020-04-21,38.72,39.95,38.62,39.68,1240138,34.7443589105296,35.8480665928631,34.6546265786326,35.6057892967411,1382041.4267436,0.0,1.0
2020-04-22,38.77,39.52,37.92,39.35,1398800,34.7892250764781,35.4622175657058,34.0265002553534,35.3096726014809,1558858.40747477,0.0,1.0
2020-04-23,39.64,40.12,39.18,39.18,1546086,35.5698963639823,36.000611557088,35.1571276372559,35.1571276372559,1722997.68357094,0.0,1.0
2020-04-24,40.39,40.46,39.12,39.52,1236551,36.24288885321,36.3057014855379,35.1032882381177,35.4622175657058,1378043.98242875,0.0,1.0
2020-04-27,42.53,42.69,40.63,40.63,1599760,38.1631607558064,38.3067324868417,36.4582464497629,36.4582464497629,1782813.3585515,0.0,1.0
2020-04-28,43.36,44.03,43.04,43.14,1325920,38.9079391105518,39.5091457342618,38.6207956484813,38.7105279803783,1477639.07609304,0.0,1.0
2020-04-29,44.06,44.18,43.58,43.9,1818771,39.7514230303838,39.8596883677339,39.3183616809834,39.6070692472503,2015903.93880363,0.24,1.0
2020-04-30,42.38,43.67,42.13,43.6,2208732,38.2357083074822,39.399560683996,38.0101555213362,39.3364059038751,2448132.02902488,0.0,1.0
2020-05-01,41.65,42.53,41.42,41.94,1197133,37.5770941719357,38.3710399791699,37.3695856086813,37.8387354038651,1326887.84347881,0.0,1.0
2020-05-04,41.98,42.06,40.93,41.23,2002297,37.8748238496485,37.9470007412152,36.927502147835,37.1981654912103,2219321.953646,0.0,1.0
2020-05-05,42.16,42.69,41.31,42.42,1460544,38.0372218556737,38.5153937623033,37.270342382777,38.2717967532656,1618849.43315899,0.0,1.0
2020-05-06,43.65,44.37,42.73,43.01,1370491,39.3815164611043,40.031108485205,38.5514822080867,38.8041013285703,1519035.76920619,0.0,1.0
2020-05-07,43.31,43.96,42.69,43.83,1308078,39.0747646719456,39.6612019159254,38.5153937623033,39.5439144671294,1449857.94938581,0.0,1.0
2020-05-08,44.79,44.99,43.87,43.91,1156876,40.4100371659304,40.5904793948472,39.5800029129128,39.6160913586962,1282267.46803604,0.0,1.0
2020-05-11,43.94,44.36,43.8,44.36,893818,39.6431576930337,40.0220863737591,39.5168481327919,40.0220863737591,990697.139317474,0.0,1.0
2020-05-12,42.08,43.96,42.05,43.96,1545540,37.9650449641069,39.6612019159254,37.9379786297694,39.6612019159254,1713057.9790301,0.0,1.0
2020-05-13,39.98,41.94,39.73,41.86,1763485,36.0704015604799,37.8387354038651,35.8448487743338,37.7665585122984,1954625.60021087,0.0,1.0
2020-05-14,40.28,40.35,38.51,39.54,1651404,36.3410649038552,36.4042196839761,34.744151177941,35.6734286568628,1830396.36554358,0.0,1.0
2020-05-15,40.41,41.58,40.0,40.0,4775295,36.4583523526512,37.5139393918148,36.0884457833716,36.0884457833716,5292879.64204909,0.0,1.0
2020-05-18,43.5,43.79,41.73,41.75,1576727,39.2461847894166,39.5078260213461,37.6492710635024,37.6673152863941,1747625.27537443,0.0,1.0
2020-05-19,41.98,43.38,41.96,43.34,1653620,37.8748238496485,39.1379194520665,37.8567796267568,39.1018310062831,1832852.55333654,0.0,1.0
2020-05-20,42.46,42.75,42.1,42.51,1269438,38.307885199049,38.5695264309784,37.9830891869986,38.3529957562782,1407029.83732806,0.0,1.0
2020-05-21,42.68,42.94,42.25,42.27,835324,38.5063716508575,38.7409465484494,38.1184208586863,38.136465081578,925863.092042485,0.0,1.0
2020-05-22,42.22,42.81,41.9,42.81,1103520,38.0913545243487,38.6236590996535,37.8026469580818,38.6236590996535,1223128.31827018,0.0,1.0
2020-05-26,44.83,45.21,43.13,43.24,1639206,40.4461256117137,40.7889658466558,38.9123666659204,39.0116098918247,1816876.24880237,0.0,1.0
2020-05-27,47.21,47.31,45.37,45.43,2183277,42.5933881358243,42.6836092502828,40.9333196297892,40.9874522984643,2419918.01265765,0.0,1.0
2020-05-28,46.59,47.74,46.37,47.44,2323242,42.0340172261821,43.071560042454,41.8355307743735,42.8008966990787,2575053.53812768,0.0,1.0
2020-05-29,47.5,47.57,46.01,46.49,2662033,42.8550293677538,42.9181841478747,41.5107347623232,41.9437961117237,2950565.41473623,0.0,1.0
2020-06-01,47.32,47.64,46.96,47.51,1067091,42.6926313617286,42.9813389279956,42.3678353496783,42.8640514791996,1182750.85206543,0.0,1.0
2020-06-02,47.88,47.88,47.2,47.47,1017829,43.1978696026958,43.1978696026958,42.5843660243785,42.8279630334163,1128149.44274379,0.0,1.0
2020-06-03,49.85,49.99,48.17,48.26,1224811,44.9752255575269,45.1015351177687,43.4595108346253,43.5407098376378,1357565.80635496,0.0,1.0
2020-06-04,50.57,50.6,49.26,49.27,1705073,45.6248175816276,45.6518839159651,44.4429209822221,44.451943093668,1889882.44075132,0.0,1.0
2020-06-05,52.0,52.4,51.46,51.58,2078491,46.9149795183831,47.2758639762168,46.4277855003076,46.5360508376577,2303774.46840085,0.0,1.0
2020-06-08,50.88,52.7,50.74,51.87,1618597,45.9045030364487,47.5465273195921,45.7781934762069,46.7976920695871,1794033.48065025,0.0,1.0
2020-06-09,49.27,50.52,49.12,50.11,1709556,44.451943093668,45.5797070243983,44.3166114219803,45.2098004551188,1894851.34412489,0.0,1.0
2020-06-10,48.39,49.3,48.36,49.23,1302594,43.6579972864338,44.4790094280055,43.6309309520963,44.4158546478846,1443779.54963103,0.0,1.0
2020-06-11,46.82,47.69,46.66,47.45,1167213,42.2415257894365,43.0264494852248,42.097172006303,42.8099188105246,1293724.87472188,0.0,1.0
2020-06-12,46.95,48.16,45.88,48.03,1163500,42.3588132382324,43.4504887231794,41.3934473135272,43.3332012743835,1289609.43010309,0.0,1.0
2020-06-15,47.65,47.91,45.76,45.93,940414,42.9903610394414,43.2249359370333,41.2851819761771,41.4385578707564,1042343.58624922,0.0,1.0
2020-06-16,47.88,49.48,47.34,48.82,1079013,43.1978696026958,44.6414074340307,42.7106755846203,44.0459480786051,1195965.05372052,0.0,1.0
2020-06-17,47.69,48.34,47.6,48.22,825888,43.0264494852248,43.6128867292046,42.9452504822122,43.5046213918545,915404.342938529,0.0,1.0
2020-06-18,47.93,48.24,47.19,47.45,1102475,43.242980159925,43.5226656147462,42.5753439129327,42.8099188105246,1221970.05281728,0.0,1.0
2020-06-19,47.29,48.8,46.81,48.62,1458066,42.6655650273911,44.0279038557134,42.2325036779906,43.8655058496882,1616102.84771181,0.0,1.0
2020-06-22,47.19,47.58,46.35,47.12,667416,42.5753439129327,42.9272062593205,41.8174865514819,42.5121891328118,739755.88087811,0.0,1.0
2020-06-23,47.47,47.86,47.28,47.65,967032,42.8279630334163,43.1798253798041,42.6565429159452,42.9903610394414,1071846.65785255,0.0,1.0
2020-06-24,45.11,47.19,45.11,47.07,1369949,40.6987447321973,42.5753439129327,40.6987447321973,42.4670785755825,1518435.02291388,0.0,1.0
2020-06-25,44.74,44.98,43.88,44.94,1552237,40.3649266087011,40.5814572834014,39.5890250243587,40.545368837618,1720480.85342065,0.0,1.0
2020-06-26,44.45,45.2,44.11,44.46,2639296,40.1032853767717,40.7799437352099,39.796533587613,40.1123074882175,2925363.99693456,0.0,1.0
2020-06-29,46.44,46.68,44.86,44.89,1030970,41.8986855544944,42.1152162291947,40.4731919460513,40.5002582803888,1142714.7693626,0.0,1.0
2020-06-30,47.12,47.44,46.14,46.24,1091634,42.5121891328118,42.8008966990787,41.6280222111192,41.7182433255776,1209954.01858285,0.0,1.0
2020-07-01,46.3,47.36,46.17,47.36,938589,41.7723759942526,42.728719807512,41.6550885454567,42.728719807512,1040320.7781616,0.0,1.0
2020-07-02,47.32,47.77,46.74,46.99,1072848,42.6926313617286,43.0986263767916,42.1693488978697,42.3949016840158,1189131.84174236,0.0,1.0
2020-07-06,48.04,48.6,47.78,48.04,779431,43.3422233858293,43.8474616267965,43.1076484882374,43.3422233858293,863911.961937842,0.0,1.0
2020-07-07,47.9,48.3,47.54,47.57,962697,43.2159138255875,43.5767982834212,42.8911178135372,42.9181841478747,1067041.79590198,0.0,1.0
2020-07-08,47.84,48.22,47.51,48.05,874212,43.1617811569124,43.5046213918545,42.8640514791996,43.3512454972751,968966.084322545,0.0,1.0
2020-07-09,47.57,48.07,47.22,47.66,1013417,42.9181841478747,43.3692897201668,42.6024102472702,42.9993831508873,1123259.23491773,0.0,1.0
2020-07-10,48.27,48.71,47.69,47.8,866189,43.5497319490837,43.9467048527008,43.0264494852248,43.1256927111291,960073.487452997,0.0,1.0
2020-07-13,48.47,49.02,48.34,48.52,1042998,43.7301741780005,44.2263903075219,43.6128867292046,43.7752847352298,1156046.46014496,0.0,1.0
2020-07-14,49.93,49.94,48.1,48.39,729815,45.0474024490936,45.0564245605395,43.3963560545044,43.6579972864338,808918.183266596,0.0,1.0
2020-07-15,50.63,50.99,50.12,50.54,1303161,45.6789502503026,46.003746262353,45.2188225665646,45.59775124729,1444408.00562318,0.0,1.0
2020-07-16,50.81,51.17,50.25,50.69,823542,45.8413482563278,46.1661442683781,45.3361100153606,45.7330829189777,912804.064706451,0.0,1.0
2020-07-17,50.53,51.1,50.44,50.99,607583,45.5887291358442,46.1029894882572,45.5075301328316,46.003746262353,673437.702080209,0.0,1.0
2020-07-20,50.5,50.73,50.31,50.42,636236,45.5616628015067,45.769171364761,45.3902426840356,45.4894859099399,705196.343249735,0.0,1.0
2020-07-21,51.06,51.34,50.57,50.57,886354,46.0669010424739,46.3195201629575,45.6248175816276,45.6248175816276,982424.131336133,0.0,1.0
2020-07-22,51.02,51.6,50.85,51.14,593194,46.0308125966905,46.5540950605494,45.8774367021112,46.1390779340406,657489.10724587,0.0,1.0
2020-07-23,51.2,52.0,50.92,51.02,635292,46.1932106027157,46.9149795183831,45.9405914822321,46.0308125966905,704150.024984142,0.0,1.0
2020-07-24,51.31,51.61,50.91,51.19,929149,46.2924538286199,46.5631171719952,45.9315693707862,46.1841884912698,1029857.59550568,0.0,1.0
2020-07-27,52.84,53.14,51.08,51.28,1522724,47.6728368798339,47.9435002232092,46.0849452653655,46.2653874942824,1687768.99857696,0.0,1.0
2020-07-28,52.24,52.85,52.21,52.46,1136463,47.1315101930833,47.6818589912797,47.1044438587458,47.3299966448919,1259641.94393059,0.0,1.0
2020-07-29,53.3,53.72,52.49,52.49,1071465,48.0878540063427,48.4667826870681,47.3570629792294,47.3570629792294,1187598.94114775,0.0,1.0
2020-07-30,48.46,52.28,48.4,52.28,3136954,43.9376827412549,47.4011979717872,43.8832819784717,47.4011979717872,3459827.22245989,0.24,1.0
2020-07-31,48.14,49.31,47.16,48.86,2758750,43.6475453397444,44.7083602140174,42.7589995476183,44.3003544931431,3042696.30665965,0.0,1.0
2020-08-03,48.37,49.15,48.04,48.27,1030073,43.8560815970801,44.5632915132621,43.5568774017723,43.765413659108,1136093.99644398,0.0,1.0
2020-08-04,47.95,48.33,47.68,48.22,1190936,43.4752762575975,43.8198144218913,43.230472825073,43.720079690122,1313513.93517645,0.0,1.0
2020-08-05,48.02,48.19,47.43,48.18,1105311,43.5387438141779,43.6928793087304,43.0038029801428,43.6838125149332,1219075.92112743,0.0,1.0
2020-08-06,48.6,48.89,48.09,48.1,997647,44.0646178544158,44.3275548745347,43.6022113707584,43.6112781645556,1100330.52732219,0.0,1.0
2020-08-07,48.91,48.92,48.07,48.55,797429,44.3456884621292,44.3547552559264,43.5840777831639,44.0192838854298,879504.947212795,0.0,1.0
2020-08-10,48.81,49.1,48.14,49.03,699208,44.2550205241571,44.5179575442761,43.6475453397444,44.4544899876956,771174.480901453,0.0,1.0
2020-08-11,49.77,50.41,49.24,49.24,1220490,45.1254327286888,45.7057075317099,44.6448926574369,44.6448926574369,1346109.80165475,0.0,1.0
2020-08-12,50.01,50.605,49.7,50.11,658583,45.3430357798217,45.8825100107554,45.0619651721083,45.4337037177937,726368.123870896,0.0,1.0
2020-08-13,49.06,49.71,48.8,49.64,541485,44.4816903690872,45.0710319659055,44.2459537303599,45.0075644093251,597217.728903164,0.0,1.0
2020-08-14,49.76,49.97,48.6531,48.99,770487,45.1163659348916,45.3067686046329,44.112762529479,44.4182228125068,849789.922692986,0.0,1.0
2020-08-17,49.71,50.22,49.57,49.89,666131,45.0710319659055,45.533438449563,44.9440968527447,45.2342342542552,734693.00714146,0.0,1.0
2020-08-18,49.51,50.04,49.42,49.79,617530,44.8896960899614,45.3702361612133,44.8080949457866,45.1435663162832,681089.714635809,0.0,1.0
2020-08-19,49.46,49.855,49.4,49.58,658861,44.8443621209754,45.202500475965,44.7899613581922,44.9531636465419,726674.7372187,0.0,1.0
2020-08-20,49.1,49.27,48.79,49.15,710130,44.5179575442761,44.6720930388285,44.2368869365627,44.5632915132621,783220.635522689,0.0,1.0
2020-08-21,48.95,49.13,48.61,49.13,719174,44.381955637318,44.5451579256677,44.073684648213,44.5451579256677,793195.495657689,0.0,1.0
2020-08-24,49.71,49.84,49.13,49.21,478473,45.0710319659055,45.1889002852692,44.5451579256677,44.6176922760453,527720.173968778,0.0,1.0
2020-08-25,49.5,49.94,49.03,49.94,491658,44.8806292961642,45.2795682232413,44.4544899876956,45.2795682232413,542262.249475188,0.0,1.0
2020-08-26,49.48,49.79,49.09,49.49,688096,44.8624957085698,45.1435663162832,44.5088907504788,44.871562502367,758918.770395028,0.0,1.0
2020-08-27,49.2,49.87,49.02,49.87,772062,44.6086254822481,45.2161006666608,44.4454231938984,45.2161006666608,851527.030688633,0.0,1.0
2020-08-28,49.36,49.44,48.85,49.31,780562,44.7536941830034,44.826228533381,44.2912876993459,44.7083602140174,860901.899236564,0.0,1.0
2020-08-31,48.97,49.75,48.81,49.41,1196771,44.4000892249124,45.1072991410944,44.2550205241571,44.7990281519894,1319949.50670317,0.0,1.0
2020-09-01,49.33,49.35,48.51,48.94,778041,44.7264938016118,44.7446273892062,43.983016710241,44.3728888435208,858121.423517818,0.0,1.0
2020-09-02,50.19,50.46,49.245,49.39,902442,45.5062380681714,45.7510415006959,44.6494260543355,44.780894564395,995326.484956792,0.0,1.0
2020-09-03,48.77,50.4,48.51,50.13,632872,44.2187533489683,45.6966407379127,43.983016710241,45.4518373053882,698010.800901969,0.0,1.0
2020-09-04,48.61,49.5,48.36,49.09,568369,44.073684648213,44.8806292961642,43.8470148032829,44.5088907504788,626868.783731705,0.0,1.0
2020-09-08,47.26,48.32,47.22,48.3,1094447,42.8496674855903,43.8107476280941,42.8134003104015,43.7926140404997,1207093.73619746,0.0,1.0
2020-09-09,48.25,48.39,47.65,47.65,1159258,43.7472800715136,43.8742151846745,43.2032724436813,43.2032724436813,1278575.45448687,0.0,1.0
2020-09-10,48.41,48.82,48.0,48.33,811473,43.8923487722689,44.2640873179543,43.5206102265835,43.8198144218913,894994.435905403,0.0,1.0
2020-09-11,48.78,49.2,48.6,48.6,684811,44.2278201427655,44.6086254822481,44.0646178544158,44.0646178544158,755295.659432679,0.0,1.0
2020-09-14,49.86,50.125,48.81,48.89,782839,45.2070338728636,45.4473039084896,44.2550205241571,44.3275548745347,863413.261081699,0.0,1.0
2020-09-15,50.79,50.82,49.97,50.01,931370,46.0502456960037,46.0774460773953,45.3067686046329,45.3430357798217,1027231.91993968,0.0,1.0
2020-09-16,51.75,52.185,50.91,51.1,924587,46.9206579005353,47.3150634307138,46.1590472215701,46.331316303717,1019750.77483843,0.0,1.0
2020-09-17,53.18,54.19,51.3,51.97,1947952,48.2172094135356,49.1329555870533,46.5126521796611,47.1201273640739,2148446.34560953,0.0,1.0
2020-09-18,53.24,54.03,53.07,53.25,2328675,48.2716101763189,48.9878868862981,48.1174746817664,48.2806769701161,2568355.53127709,0.0,1.0
2020-09-21,51.88,52.71,51.33,52.47,1325851,47.038526219899,47.791070105067,46.5398525610527,47.5734670539341,1462315.15754636,0.0,1.0
2020-09-22,52.66,52.86,51.76,51.82,1096394,47.745736136081,47.9270720120251,46.9297246943325,46.9841254571158,1209241.13255779,0.0,1.0
2020-09-23,51.8,53.73,51.77,52.75,1337367,46.9659918695214,48.7158830723819,46.9387914881298,47.8273372802558,1475016.45004023,0.0,1.0
2020-09-24,53.0,53.27,51.741,51.9,1735706,48.054007125186,48.2988105577105,46.9124977861179,47.0566598074934,1914354.77504196,0.0,1.0
2020-09-25,52.16,52.9,52.0,52.58,1911073,47.2923964462207,47.9633391872139,47.1473277454655,47.6732017857034,2107771.54829433,0.0,1.0
2020-09-28,53.29,53.64,52.71,52.8,1719764,48.3169441453049,48.6342819282071,47.791070105067,47.8726712492419,1896771.93334888,0.0,1.0
2020-09-29,53.73,54.46,53.22,53.32,921155,48.7158830723819,49.3777590195779,48.2534765887245,48.3441445266965,1015965.53379649,0.0,1.0
2020-09-30,52.8,54.015,52.72,53.71,1353613,47.8726712492419,48.9742866956023,47.8001368988642,48.6977494847875,1492934.58114961,0.0,1.0
2020-10-01,53.59,54.065,52.95,53.32,959797,48.5889479592211,49.0196206645883,48.0086731561999,48.3441445266965,1058584.7891411,0.0,1.0
2020-10-02,53.53,54.19,52.59,52.81,704442,48.5345471964378,49.1329555870533,47.6822685795006,47.8817380430391,776947.194075556,0.0,1.0
2020-10-05,55.21,55.22,53.955,54.05,825869,50.0577685543682,50.0668353481654,48.919885932819,49.0060204738925,910872.154448465,0.0,1.0
2020-10-06,53.6,55.21,53.38,55.0,1246624,48.5980147530183,50.0577685543682,48.3985452894797,49.8673658846269,1374933.66219965,0.0,1.0
2020-10-07,54.08,54.47,53.82,53.9,1352118,49.0332208552841,49.3868258133751,48.7974842165568,48.8700185669344,1491285.70721089,0.0,1.0
2020-10-08,56.75,57.01,54.15,54.46,2232620,51.4540547991378,51.6897914378651,49.0966884118645,49.3777590195779,2462414.0020569,0.0,1.0
2020-10-09,57.19,57.63,56.51,56.94,1683993,51.8529937262148,52.2519326532918,51.2364517480049,51.6263238812847,1857319.17772205,0.0,1.0
2020-10-12,56.49,58.05,56.36,57.2,1266780,51.2183181604105,52.6327379927744,51.1004498410468,51.862060520012,1397164.23284107,0.0,1.0
2020-10-13,55.2,56.55,55.08,56.05,1406024,50.048701760571,51.2727189231937,49.9399002350046,50.8193792333334,1550740.02061616,0.0,1.0
2020-10-14,55.57,56.07,55.17,55.57,1005009,50.3841731310676,50.8375128209279,50.0215013791794,50.3841731310676,1108450.26641041,0.0,1.0
2020-10-15,55.83,55.89,54.81,55.0,893228,50.6199097697949,50.6743105325782,49.6950968024801,49.8673658846269,985164.127450835,0.0,1.0
2020-10-16,55.37,56.55,55.2,56.18,1155181,50.2028372551235,51.2727189231937,50.048701760571,50.9372475526971,1274078.826361,0.0,1.0
2020-10-19,54.96,55.52,54.71,55.4,835193,49.8310987094381,50.3388391620816,49.604428864508,50.2300376365151,921155.83378269,0.0,1.0
2020-10-20,55.13,55.94,55.05,55.41,585476,49.9852342039906,50.7196445015642,49.912699853613,50.2391044303123,645736.533878702,0.0,1.0
2020-10-21,54.81,55.38,54.23,55.29,1682487,49.6950968024801,50.2119040489207,49.1692227622422,50.1303029047459,1855658.1716005,0.0,1.0
2020-10-22,54.91,55.12,54.57,55.04,1118884,49.7857647404521,49.9761674101934,49.4774937513471,49.9036330598158,1234045.93180991,0.0,1.0
2020-10-23,54.93,55.0,54.45,55.0,773995,49.8038983280465,49.8673658846269,49.3686922257807,49.8673658846269,853658.986089004,0.0,1.0
2020-10-26,53.93,54.385,53.27,54.38,817210,48.897218948326,49.3097580660988,48.2988105577105,49.3052246692002,901321.920712401,0.0,1.0
2020-10-27,53.03,54.08,53.0,54.03,764825,48.0812075065776,49.0332208552841,48.054007125186,48.9878868862981,843545.157314352,0.0,1.0
2020-10-28,51.46,53.36,51.44,52.26,1270498,46.6577208804164,48.3804117018853,46.639587292822,47.3830643841928,1401264.91063651,0.0,1.0
2020-10-29,53.38,55.0,52.34,53.01,1686894,48.6342819282071,50.1102567637952,47.6867425275826,48.2971765645234,1851500.59073401,0.26,1.0
2020-10-30,51.69,53.765,51.04,53.31,1448733,47.0945304021923,48.9850537255536,46.502318276802,48.5705052377804,1590099.91458613,0.0,1.0
2020-11-02,52.85,52.91,51.97,52.16,1062634,48.1514012721196,48.206067006771,47.3496371638989,47.5227453236283,1166325.49450887,0.0,1.0
2020-11-03,53.3,54.19,53.04,53.45,908755,48.5613942820052,49.3722693460011,48.3245094318491,48.6980586186337,997431.029651234,0.0,1.0
2020-11-04,52.42,53.39,51.95,53.1,678055,47.7596301737845,48.6433928839823,47.3314152523484,48.3791751665005,744219.395557843,0.0,1.0
2020-11-05,53.82,54.43,53.09,53.09,674901,49.0351639823174,49.5909322846068,48.3700642107252,48.3700642107252,740757.62922091,0.0,1.0
2020-11-06,54.56,54.84,53.51,54.14,943124,49.7093747096849,49.9644814713915,48.7527243532851,49.326714567125,1035153.7459588,0.0,1.0
2020-11-09,53.13,57.395,53.07,56.42,1425139,48.4065080338262,52.2923306719641,48.3518422991748,51.4040124838787,1564203.61942012,0.0,1.0
2020-11-10,54.75,55.24,52.99,52.99,886788,49.8824828694143,50.3289197024009,48.2789546529729,48.2789546529729,973320.496638103,0.0,1.0
2020-11-11,54.82,55.15,54.22,55.0,755070,49.946259559841,50.2469211004238,49.3996022133269,50.1102567637952,828749.495253129,0.0,1.0
2020-11-12,54.09,54.68,53.545,54.5,583146,49.2811597882488,49.8187061789877,48.7846126984985,49.6547089750335,640049.204919916,0.0,1.0
2020-11-13,55.07,55.63,54.55,54.74,827281,50.1740334542219,50.6842469776351,49.7002637539096,49.8733719136391,908006.822125768,0.0,1.0
2020-11-16,56.4,56.46,54.95,55.5,935183,51.3857905723282,51.4404563069796,50.064701984919,50.565804552557,1026437.86565392,0.0,1.0
2020-11-17,56.38,56.62,55.43,56.19,934490,51.3675686607777,51.5862315993834,50.5020278621303,51.1944605010482,1025677.24292992,0.0,1.0
2020-11-18,56.49,57.15,56.125,56.38,911341,51.4677891743053,52.0691122554709,51.1352392885092,51.3675686607777,1000269.37072521,0.0,1.0
2020-11-19,56.6,56.97,55.84,56.36,615903,51.5680096878329,51.9051150515166,50.875577048915,51.3493467492273,676002.622769926,0.0,1.0
2020-11-20,56.06,56.71,55.22,56.46,850848,51.0760180759702,51.6682302013605,50.3106977908504,51.4404563069796,933873.482640198,0.0,1.0
2020-11-23,57.49,57.69,56.27,56.61,1169723,52.3788847518289,52.5611038673336,51.2673481472501,51.5771206436081,1283864.20575043,0.0,1.0
2020-11-24,57.96,58.66,57.55,57.82,1071248,52.8070996732649,53.4448665775314,52.4335504864803,52.6795462924116,1175780.04594398,0.0,1.0
2020-11-25,56.37,57.64,56.22,57.64,956412,51.3584577050025,52.5155490884574,51.221793368374,52.5155490884574,1049738.38485708,0.0,1.0
2020-11-27,57.08,57.37,56.69,56.81,305790,52.0053355650442,52.269553282526,51.65000828981,51.7593397591128,335628.892888678,0.0,1.0
2020-11-30,56.31,56.92,55.79,56.74,2645821,51.3037919703511,51.8595602726404,50.8300222700388,51.6955630686862,2903999.3885072,0.0,1.0
2020-12-01,55.06,57.05,54.92,56.82,1888687,50.1649224984466,51.9780026977185,50.0373691175933,51.7684507148881,2072984.4887774,0.0,1.0
2020-12-02,54.87,55.37,54.645,54.84,1313999,49.9918143387172,50.4473621274789,49.7868178337744,49.9644814713915,1442218.61286121,0.0,1.0
2020-12-03,54.96,55.1298,54.67,55.05,1461675,50.0738129406943,50.2285169697578,49.8095952232125,50.1558115426714,1604304.79091226,0.0,1.0
2020-12-04,55.06,55.39,54.88,55.28,983275,50.1649224984466,50.4655840390294,50.0009252944924,50.3653635255018,1079222.66802419,0.0,1.0
2020-12-07,55.31,55.56,54.8,55.15,675079,50.3926963928275,50.6204702872084,49.9280376482905,50.2469211004238,740952.998405429,0.0,1.0
2020-12-08,56.09,56.1,54.89,55.0,1266738,51.1033509432959,51.1124618990711,50.0100362502676,50.1102567637952,1390345.89921194,0.0,1.0
2020-12-09,57.67,57.74,56.06,56.08,1055364,52.5428819557831,52.6066586462098,51.0760180759702,51.0942399875207,1158346.09017485,0.0,1.0
2020-12-10,56.31,57.72,55.955,57.37,827388,51.3037919703511,52.5884367346593,50.9803530403302,52.269553282526,908124.263152417,0.0,1.0
2020-12-11,56.36,56.645,55.78,56.13,717023,51.3493467492273,51.6090089888215,50.8209113142636,51.1397947663968,786989.880851953,0.0,1.0
2020-12-14,55.41,57.24,55.38,56.81,871832,50.4838059505799,52.151110857448,50.4564730832542,51.7593397591128,956905.09481972,0.0,1.0
2020-12-15,56.42,56.49,55.27,55.54,667720,51.4040124838787,51.4677891743053,50.3562525697266,50.6022483756579,732875.909479146,0.0,1.0
2020-12-16,55.08,56.9,54.98,56.31,1198794,50.1831444099971,51.84133836109,50.0920348522448,51.3037919703511,1315771.94486932,0.0,1.0
2020-12-17,55.26,55.8,54.675,55.37,1760886,50.3471416139513,50.8391332258141,49.8141507011001,50.4473621274789,1932712.70703154,0.0,1.0
2020-12-18,55.64,55.7,54.25,55.27,1762428,50.6933579334103,50.7480236680617,49.4269350806526,50.3562525697266,1934405.17491091,0.0,1.0
2020-12-21,55.82,56.125,54.3,54.62,769560,50.8573551373645,51.1352392885092,49.4724898595287,49.7640404443363,844653.424936759,0.0,1.0
2020-12-22,55.36,55.94,55.28,55.76,865722,50.4382511717037,50.9666866066674,50.3653635255018,50.8026894027131,950198.882924139,0.0,1.0
2020-12-23,55.11,55.51,54.705,55.45,797250,50.2104772773228,50.5749155083322,49.8414835684258,50.5202497736808,875045.406506095,0.0,1.0
2020-12-24,55.48,55.5,54.8375,55.49,214998,50.5475826410065,50.565804552557,49.9622037324476,50.5566935967818,235977.437827529,0.0,1.0
2020-12-28,55.62,56.1,55.51,55.88,485109,50.6751360218598,51.1124618990711,50.5749155083322,50.912020872016,532445.785016953,0.0,1.0
2020-12-29,54.71,55.89,54.29,55.75,561441,49.8460390463134,50.9211318277912,49.4633789037535,50.7935784469379,616226.237785122,0.0,1.0
2020-12-30,54.71,55.355,54.53,54.82,536187,49.8460390463134,50.4336956938161,49.6820418423592,49.946259559841,588507.960336511,0.0,1.0
2020-12-31,54.82,54.87,54.03,54.65,728922,49.946259559841,49.9918143387172,49.2264940535974,49.791373311662,800049.981563168,0.0,1.0
2021-01-04,53.92,55.6,53.57,54.7,1484671,49.1262735400698,50.6569141103094,48.8073900879365,49.8369280905382,1629544.73342466,0.0,1.0
2021-01-05,54.27,54.58,53.59,53.64,754997,49.445156992203,49.7275966212353,48.825611999487,48.8711667783632,828669.371935883,0.0,1.0
2021-01-06,56.14,56.89,54.56,54.85,1386940,51.1489057221721,51.8322274053147,49.7093747096849,49.9735924271667,1522277.17290632,0.0,1.0
2021-01-07,56.83,56.97,55.96,56.72,1072974,51.7775616706633,51.9051150515166,50.9849085182178,51.6773411571357,1177674.46848601,0.0,1.0
2021-01-08,56.16,57.33,55.4767,57.1,804014,51.1671276337225,52.2331094594251,50.5445760256007,52.0235574765947,882469.435517833,0.0,1.0
2021-01-11,56.9,57.38,55.43,55.6,749894,51.84133836109,52.2786642383013,50.5020278621303,50.6569141103094,823068.42278643,0.0,1.0
2021-01-12,58.78,58.97,56.42,56.88,1028316,53.5541980468342,53.7273062065637,51.4040124838787,51.8231164495395,1128658.75476541,0.0,1.0
2021-01-13,58.32,58.83,58.09,58.8,909700,53.1350940811734,53.5997528257104,52.925542098343,53.5724199583847,998468.242456689,0.0,1.0
2021-01-14,57.42,58.5264,56.53,58.11,1096773,52.3151080614022,53.3231442083743,51.5042329974063,52.9437640098935,1203795.76748813,0.0,1.0
2021-01-15,56.83,57.21,55.76,57.21,1095216,51.7775616706633,52.1237779901223,50.8026894027131,52.1237779901223,1202086.83591343,0.0,1.0
2021-01-19,57.2,57.91,57.05,57.3,1275171,52.114667034347,52.7615448943887,51.9780026977185,52.2057765920994,1399601.78872347,0.0,1.0
2021-01-20,57.84,57.93,56.86,57.38,922616,52.6977682039621,52.7797668059392,51.804894537989,52.2786642383013,1012644.58171092,0.0,1.0
2021-01-21,58.04,58.43,57.56,57.56,788343,52.8799873194668,53.235314594701,52.4426614422555,52.4426614422555,865269.264222308,0.0,1.0
2021-01-22,57.76,58.09,57.05,57.81,1155453,52.6248805577602,52.925542098343,51.9780026977185,52.6704353366364,1268201.74359823,0.0,1.0
2021-01-25,56.92,57.69,56.37,57.61,1919161,51.8595602726404,52.5611038673336,51.3584577050025,52.4882162211317,2106432.13219899,0.0,1.0
2021-01-26,54.49,57.5,54.42,57.04,1877398,49.6455980192582,52.3879957076041,49.5818213288316,51.9688917419433,2060593.91167605,0.0,1.0
2021-01-27,53.19,54.14,52.08,53.71,3431156,48.4611737684776,49.326714567125,47.4498576774265,48.9349434687898,3765967.13302707,0.0,1.0
2021-01-28,56.91,60.45,54.75,55.48,3501948,52.0873341670213,55.3273475732989,50.1103768343774,50.7785151921691,3826186.61267911,0.26,1.0
2021-01-29,54.3,56.8099,53.88,56.32,2704920,49.6985107234099,51.9957168387817,49.3141023531736,51.5473319326417,2955363.32703055,0.0,1.0
2021-02-01,56.03,56.18,54.9,54.98,1698581,51.2819071055738,51.4191958092296,50.2476655380332,50.320886179983,1855849.3394965,0.0,1.0
2021-02-02,57.39,57.81,56.55,56.84,1148167,52.52665801872,52.9110663889563,51.7578412782473,52.0232661053153,1254473.56857381,0.0,1.0
2021-02-03,57.22,57.9,57.0,57.24,813880,52.3710641545767,52.9934396111498,52.1697073892148,52.3893693150642,889235.579833644,0.0,1.0
2021-02-04,58.64,58.78,57.32,57.5,975354,53.6707305491852,53.7988666725973,52.4625899570139,52.6273364014009,1065660.14613096,0.0,1.0
2021-02-05,60.0,60.035,58.57,58.76,931039,54.9154814623314,54.9475154931844,53.6066624874792,53.7805615121099,1017242.10573148,0.0,1.0
2021-02-08,61.38,61.415,60.215,60.3,865641,56.178537535965,56.210571566818,55.1122619375714,55.190058869643,945789.031015354,0.0,1.0
2021-02-09,61.32,61.96,60.96,61.26,789133,56.1236220545027,56.7093871901009,55.7941291657287,56.0687065730404,862197.302822115,0.0,1.0
2021-02-10,61.22,61.64,60.32,61.39,895601,56.0320962520655,56.4165046223018,55.2083640301305,56.1876901162087,978522.9696449,0.0,1.0
2021-02-11,61.09,61.7,60.38,61.63,874332,55.9131127088971,56.4714201037641,55.2632795115928,56.4073520420581,955284.713946908,0.0,1.0
2021-02-12,60.37,61.28,60.02,61.0,1063206,55.2541269313491,56.0870117335278,54.9337866228188,55.8307394867036,1161646.1934101,0.0,1.0
2021-02-16,59.12,60.41,59.1,60.34,850138,54.1100544008839,55.290737252324,54.0917492403964,55.2266691906179,928850.638139055,0.0,1.0
2021-02-17,59.26,59.66,58.6,58.83,715055,54.238190524296,54.6042937340448,53.6341202282103,53.8446295738159,781260.563643223,0.0,1.0
2021-02-18,58.15,59.39,57.81,58.87,780297,53.2222541172428,54.3571740674644,52.9110663889563,53.8812398947908,852543.194620157,0.0,1.0
2021-02-19,59.64,60.05,58.535,58.68,1024231,54.5859885735574,54.96124436355,53.5746284566261,53.7073408701601,1119062.57331375,0.0,1.0
2021-02-22,61.85,61.89,59.19,59.56,1212424,56.6087088074199,56.6453191283948,54.1741224625899,54.5127679316076,1324680.00030008,0.0,1.0
2021-02-23,61.76,62.1,60.82,61.79,1103481,56.5263355852264,56.837523313513,55.6659930423166,56.5537933259576,1205650.17799972,0.0,1.0
2021-02-24,61.3,62.29,60.91,61.94,1393170,56.1053168940152,57.0114223381437,55.7483662645101,56.6910820296134,1522160.9239161,0.0,1.0
2021-02-25,60.23,61.77,59.92,61.43,1178923,55.125990807937,56.5354881654702,54.8422608203816,56.2243004371836,1288077.20730847,0.0,1.0
2021-02-26,59.37,60.89,59.27,60.57,1418681,54.3388689069769,55.7300611040226,54.2473431045397,55.4371785362235,1550033.93821445,0.0,1.0
2021-03-01,60.67,61.29,60.215,60.29,1083407,55.5287043386608,56.0961643137715,55.1122619375714,55.1809062893993,1183717.56504746,0.0,1.0
2021-03-02,60.92,60.98,59.8,60.84,1175399,55.7575188447538,55.8124343262161,54.732429857457,55.684298202804,1284226.92694364,0.0,1.0
2021-03-03,61.98,63.05,60.8,61.11,1094139,56.7276923505883,57.7070184366666,55.6476878818291,55.9314178693845,1195443.22023345,0.0,1.0
2021-03-04,61.04,62.49,60.36,61.69,1317262,55.8673498076785,57.1944739430181,55.2449743511054,56.4622675235204,1439224.74856591,0.0,1.0
2021-03-05,62.48,62.57,61.09,61.73,1766459,57.1853213627744,57.2676945849679,55.9131127088971,56.4988778444953,1930012.03263056,0.0,1.0
2021-03-08,63.72,64.21,62.2,62.93,2462088,58.3202413129959,58.7687177449383,56.9290491159502,57.5971874737419,2690047.98039202,0.0,1.0
2021-03-09,63.39,64.37,63.04,63.38,1385052,58.0182061649531,58.9151590288379,57.6978658564229,58.0090535847094,1513291.29394966,0.0,1.0
2021-03-10,64.99,65.35,63.26,63.51,997343,59.4826190039486,59.8121118927226,57.8992226217847,58.1280371278778,1089685.06524061,0.0,1.0
2021-03-11,64.98,65.5,64.8501,65.04,1036572,59.4734664237049,59.9494005963784,59.3545744063389,59.5283819051672,1132546.20270718,0.0,1.0
2021-03-12,64.38,65.83,64.34,65.24,913025,58.9243116090816,60.2514357444213,58.8877012881067,59.7114335100417,997560.224207024,0.0,1.0
2021-03-15,65.28,65.29,63.53,64.23,881149,59.7480438310166,59.7571964112603,58.1463422883652,58.7870229054258,962732.886832009,0.0,1.0
2021-03-16,65.63,65.74,64.77,65.03,833330,60.0683841395468,60.1690625222278,59.2812622385867,59.5192293249235,910486.417829128,0.0,1.0
2021-03-17,66.72,67.12,65.47,65.78,1305133,61.0660153861125,61.4321185958614,59.9219428556473,60.2056728432027,1425972.74784369,0.0,1.0
2021-03-18,67.46,68.16,66.39,66.53,1622509,61.7433063241479,62.3839869412085,60.7639802380697,60.8921163614818,1772733.97970254,0.0,1.0
2021-03-19,67.48,67.97,67.01,67.52,1939983,61.7616114846354,62.2100879165777,61.3314402131804,61.7982218056103,2119602.28519243,0.0,1.0
2021-03-22,67.48,67.78,66.65,67.04,1491699,61.7616114846354,62.036188891947,61.0019473244065,61.3588979539116,1629812.53403729,0.0,1.0
2021-03-23,65.62,68.47,65.37,67.03,1319630,60.0592315593031,62.6677169287638,59.8304170532101,61.3497453736679,1441811.99711981,0.0,1.0
2021-03-24,65.26,66.885,65.24,65.91,982681,59.7297386705291,61.2170329601339,59.7114335100417,60.324656386371,1073665.53893265,0.0,1.0
2021-03-25,66.73,67.04,64.28,64.98,998003,61.0751679663562,61.3588979539116,58.8327858066444,59.4734664237049,1090406.17336796,0.0,1.0
2021-03-26,69.49,69.59,67.38,67.38,1248986,63.6012801136235,63.6928059160607,61.6700856821981,61.6700856821981,1364627.2053793,0.0,1.0
2021-03-29,69.22,70.13,68.83,69.35,732685,63.354160447043,64.1870452492217,62.9972098175378,63.4731439902114,800522.891348127,0.0,1.0
2021-03-30,69.19,69.97,68.99,69.09,912691,63.3267027063118,64.0406039653221,63.1436511014374,63.2351769038746,997195.299791061,0.0,1.0
2021-03-31,67.61,69.31,67.56,68.91,2079837,61.8805950278038,63.4365336692365,61.8348321265851,63.0704304594876,2272405.09737856,0.0,1.0
2021-04-01,67.87,68.06,66.76,67.47,1180369,62.1185621141405,62.2924611387712,61.1026257070874,61.7524589043917,1289657.08966022,0.0,1.0
2021-04-05,67.98,68.155,66.42,66.47,940610,62.2192404968215,62.3794106510866,60.7914379788009,60.8372008800195,1027699.26616617,0.0,1.0
2021-04-06,68.9,69.03,67.83,68.17,956723,63.0612778792439,63.1802614224123,62.0819517931656,62.3931395214522,1045304.13776624,0.0,1.0
2021-04-07,67.4,69.0002,67.38,68.91,730037,61.6883908426856,63.152986733286,61.6700856821981,63.0704304594876,797629.71813414,0.0,1.0
2021-04-08,66.83,67.49,66.53,67.26,1201170,61.1666937687935,61.7707640648791,60.8921163614818,61.5602547192735,1312384.01414063,0.0,1.0
2021-04-09,67.27,67.515,66.48,67.05,1626855,61.5694072995172,61.7936455154884,60.8463534602632,61.3680505341553,1777482.36746236,0.0,1.0
2021-04-12,68.41,68.4499,67.36,67.46,825700,62.6128014473015,62.649320242474,61.6517805217107,61.7433063241479,902149.970841697,0.0,1.0
2021-04-13,67.65,68.17,67.16,68.17,701521,61.9172053487787,62.3931395214522,61.4687289168363,62.3931395214522,766473.476680195,0.0,1.0
2021-04-14,67.3,67.94,67.07,67.47,858595,61.5968650402484,62.1826301758466,61.3863556946428,61.7524589043917,938090.655461822,0.0,1.0
2021-04-15,67.56,67.76,66.97,67.62,795173,61.8348321265851,62.0178837314596,61.2948298922056,61.8897476080475,868796.534775469,0.0,1.0
2021-04-16,68.23,68.3467,67.52,67.98,644105,62.4480550029145,62.5548656143587,61.7982218056103,62.2192404968215,703741.439952757,0.0,1.0
2021-04-19,67.87,68.52,67.13,68.39,659249,62.1185621141405,62.7134798299824,61.4412711761051,62.5944962868141,720287.593711297,0.0,1.0
2021-04-20,67.11,68.09,66.44,67.79,734675,61.4229660156177,62.3199188795024,60.8097431392883,62.0453414721908,802697.141610904,0.0,1.0
2021-04-21,67.93,67.9709,66.85,67.27,711896,62.1734775956029,62.2109116487997,61.1849989292809,61.5694072995172,777809.077924573,0.0,1.0
2021-04-22,67.75,68.935,67.58,68.41,942880,62.0087311512159,63.0933119100969,61.8531372870726,62.6128014473015,1030179.44108904,0.0,1.0
2021-04-23,68.36,68.87,67.56,67.9,743141,62.5670385460829,63.0338201385127,61.8348321265851,62.1460198548717,811946.992226316,0.0,1.0
2021-04-26,67.9,69.57,67.82,68.68,1439967,62.1460198548717,63.6745007555732,62.0727992129219,62.859921113882,1573290.76790966,0.0,1.0
2021-04-27,68.12,68.19,67.17,67.67,1335398,62.3473766202336,62.4114446819396,61.47788149708,61.9355105092661,1459039.92583512,0.0,1.0
2021-04-28,66.54,68.18,66.52,68.18,1054254,60.9012689417255,62.4022921016959,60.8829637812381,62.4022921016959,1151865.34499182,0.0,1.0
2021-04-29,68.41,68.99,66.0779,66.3,1692237,62.8507685336383,63.3836357423725,60.7081829862432,60.9122343777257,1841917.54326824,0.26,1.0
2021-04-30,67.75,69.01,67.37,68.35,2278870,62.2444023995614,63.4020104737082,61.8952825041838,62.7956443396313,2480438.9880541,0.0,1.0
2021-05-03,70.29,70.64,68.1301,68.65,1760845,64.5779932791907,64.8995510775648,62.5936141685957,63.0712653096663,1916594.00927658,0.0,1.0
2021-05-04,71.53,71.57,69.52,69.8,1041516,65.7172266220018,65.7539760846732,63.8705661227676,64.1278123614669,1133639.43229853,0.0,1.0
2021-05-05,71.22,72.0,70.18,71.77,1183400,65.4324182862991,66.1490328083899,64.4769322568445,65.9377233980298,1288073.25493039,0.0,1.0
2021-05-06,71.34,71.55,70.69,71.55,725524,65.542666674313,65.7356013533375,64.945487905904,65.7356013533375,789697.532710932,0.0,1.0
2021-05-07,71.13,71.74,70.21,70.9,848778,65.3497319952886,65.9101613010263,64.504494353848,65.1384225849284,923853.507836155,0.0,1.0
2021-05-10,72.25,73.05,71.25,71.34,894452,66.3787169500857,67.1137062035123,65.4599803833026,65.542666674313,973567.431991717,0.0,1.0
2021-05-11,70.87,71.59,70.61,71.54,891888,65.1108604879249,65.7723508160088,64.8719889805613,65.7264139876697,970776.642887744,0.0,1.0
2021-05-12,68.49,70.91,68.39,70.75,1482056,62.9242674589809,65.1476099505963,62.8323938023026,65.000612099911,1613145.7629788,0.0,1.0
2021-05-13,71.06,71.61,68.465,68.65,801715,65.2854204356137,65.7907255473445,62.9012990448114,63.0712653096663,872627.724840729,0.0,1.0
2021-05-14,71.77,72.07,70.81,71.17,728457,65.9377233980298,66.2133443680648,65.0557362939179,65.3864814579599,792889.960340398,0.0,1.0
2021-05-17,70.87,72.235,70.2918,71.8,979876,65.1108604879249,66.364935901584,64.5796470050109,65.9652854950333,1066547.29486917,0.0,1.0
2021-05-18,68.87,71.18,68.81,71.04,871956,63.2733873543586,65.3956688236277,63.2182631603516,65.2670457042781,949081.631803348,0.0,1.0
2021-05-19,68.62,68.75,67.37,68.33,819481,63.0437032126628,63.1631389663446,61.8952825041838,62.7772696082956,891965.150434012,0.0,1.0
2021-05-20,68.93,69.18,68.39,68.84,609723,63.3285115483655,63.5581956900613,62.8323938023026,63.2458252573551,663653.785039651,0.0,1.0
2021-05-21,69.27,70.07,69.05,69.12,3089879,63.6408819810718,64.3758712344984,63.4387599363795,63.5030714960544,3363182.77917108,0.0,1.0
2021-05-24,69.18,69.89,68.99,69.89,710962,63.5581956900613,64.2104986524774,63.3836357423725,64.2104986524774,773847.505046325,0.0,1.0
2021-05-25,69.16,70.16,68.99,69.32,749812,63.5398209587257,64.4585575255089,63.3836357423725,63.686818809411,816133.837608472,0.0,1.0
2021-05-26,69.96,70.09,69.19,69.19,682993,64.2748102121522,64.394245965834,63.5673830557292,63.5673830557292,743404.610955444,0.0,1.0
2021-05-27,71.1,71.21,70.49,70.55,1514228,65.3221698982851,65.4232309206312,64.7617405925473,64.8168647865543,1648163.41783567,0.0,1.0
2021-05-28,71.07,71.61,70.73,71.48,901762,65.2946078012816,65.7907255473445,64.9822373685753,65.6712897936627,981524.010911389,0.0,1.0
2021-06-01,71.54,72.11,70.855,72.08,694035,65.7264139876697,66.2500938307361,65.0970794394232,66.2225317337326,755423.290084175,0.0,1.0
2021-06-02,71.25,71.86,70.82,71.48,1120543,65.4599803833026,66.0204096890403,65.0649236595858,65.6712897936627,1219656.4722828,0.0,1.0
2021-06-03,68.83,71.42,68.57,70.89,1694380,63.2366378916872,65.6161655996557,62.9977663843236,65.1292352192606,1844250.09437972,0.0,1.0
2021-06-04,69.05,69.35,68.59,68.97,1858470,63.4387599363795,63.7143809064145,63.0161411156593,63.3652610110369,2022854.06632625,0.0,1.0
2021-06-07,68.2,69.39,67.815,69.28,1199232,62.6578338546138,63.7511303690858,62.3041202764023,63.6500693467397,1305305.61573152,0.0,1.0
2021-06-08,68.39,68.7,67.75,68.44,1074026,62.8323938023026,63.1172021380054,62.2444023995614,62.8783306306418,1169024.98369095,0.0,1.0
2021-06-09,68.44,68.59,67.7,68.17,1205674,62.8783306306418,63.0161411156593,62.1984655712222,62.6302717576103,1312317.41893269,0.0,1.0
2021-06-10,67.79,69.07,67.77,68.69,810110,62.2811518622327,63.4571346677152,62.262777130897,63.1080147723376,881765.273408533,0.0,1.0
2021-06-11,68.94,68.99,68.0,68.07,1142971,63.3376989140334,63.3836357423725,62.4740865412572,62.538398100932,1244068.25778354,0.0,1.0
2021-06-14,68.84,69.18,68.3,68.87,1026407,63.2458252573551,63.5581956900613,62.7497075112921,63.2733873543586,1117194.02177906,0.0,1.0
2021-06-15,69.26,69.72,68.53,69.04,948861,63.631694615404,64.0543134361243,62.9610169216523,63.4295725707117,1032788.97815321,0.0,1.0
2021-06-16,68.38,69.26,68.265,69.14,864239,62.8232064366348,63.631694615404,62.7175517314547,63.52144622739,940682.053209215,0.0,1.0
2021-06-17,66.81,68.65,66.09,68.35,1035659,61.3807900267852,63.0712653096663,60.7192996987013,62.7956443396313,1127264.37310119,0.0,1.0
2021-06-18,66.05,66.675,65.61,65.93,1676876,60.6825502360299,61.2567605902694,60.2783061466453,60.572301848016,1825197.84302404,0.0,1.0
2021-06-21,67.64,67.89,66.655,66.68,654262,62.1433413772152,62.373025518911,61.2383858589338,61.2613542731034,712132.316982649,0.0,1.0
2021-06-22,67.92,68.26,67.195,67.8,813340,62.4005876159145,62.7129580486208,61.7345036049967,62.2903392279005,885280.971070715,0.0,1.0
2021-06-23,68.14,68.72,67.75,68.13,879034,62.6027096606068,63.1355768693411,62.2444023995614,62.593522294939,956785.690024067,0.0,1.0
2021-06-24,67.77,68.58,67.54,68.49,761042,62.262777130897,63.0069537499914,62.0514677205369,62.9242674589809,828357.145579461,0.0,1.0
2021-06-25,69.27,69.32,68.07,68.07,1068092,63.6408819810718,63.686818809411,62.538398100932,62.538398100932,1162566.11374439,0.0,1.0
2021-06-28,70.37,70.66,69.01,69.26,1067752,64.6514922045333,64.9179258089005,63.4020104737082,63.631694615404,1162196.04030627,0.0,1.0
2021-06-29,71.59,71.73,70.6,70.83,910120,65.7723508160088,65.9009739353585,64.8628016148935,65.0741110252536,990621.286781517,0.0,1.0
2021-06-30,72.06,72.32,71.19,71.61,1041000,66.2041570023969,66.4430285097606,65.4048561892956,65.7907255473445,1133077.79143361,0.0,1.0
2021-07-01,72.1,72.42,71.795,72.12,697074,66.2409064650683,66.5349021664389,65.9606918121994,66.2592811964039,758731.093550233,0.0,1.0
2021-07-02,70.98,71.93,70.82,71.89,811131,65.2119215102711,66.0847212487151,65.0649236595858,66.0479717860438,882876.582174195,0.0,1.0
2021-07-06,70.41,71.19,69.31,71.14,992679,64.6882416672047,65.4048561892956,63.6776314437432,65.3589193609564,1080482.73671712,0.0,1.0
2021-07-07,72.03,72.18,69.82,69.82,643456,66.1765949053934,66.3144053904109,64.1461870928026,64.1461870928026,700370.512358027,0.0,1.0
2021-07-08,70.35,71.295,70.111,70.68,786818,64.6331174731977,65.5013235288078,64.4135394337365,64.9363005402361,856413.065994439,0.0,1.0
2021-07-09,70.75,71.62,70.59,71.62,1198629,65.000612099911,65.7999129130123,64.8536142492256,65.7999129130123,1304649.27960449,0.0,1.0
2021-07-12,71.19,71.44,70.27,70.81,817341,65.4048561892956,65.6345403309914,64.559618547855,65.0557362939179,889635.864676406,0.0,1.0
2021-07-13,71.03,71.31,70.81,71.19,607710,65.2578583386102,65.5151045773095,65.0557362939179,65.4048561892956,661462.732595697,0.0,1.0
2021-07-14,71.01,71.58,70.44,71.07,1107401,65.2394836072746,65.763163450341,64.7158037642082,65.2946078012816,1205352.045448,0.0,1.0
2021-07-15,70.77,71.355,70.05,70.59,757696,65.0189868312466,65.5564477228148,64.3574965031627,64.8536142492256,824715.187567802,0.0,1.0
2021-07-16,69.91,71.24,69.87,71.13,845306,64.2288733838131,65.4507930176347,64.1921239211417,65.3497319952886,920074.404962133,0.0,1.0
2021-07-19,68.94,69.37,68.15,68.8,704680,63.3376989140334,63.7327556377502,62.6118970262747,63.2090757946837,767009.854051333,0.0,1.0
2021-07-20,70.2,70.5,69.25,69.36,1408663,64.4953069881802,64.7709279582152,63.6225072497362,63.7235682720823,1533261.05755451,0.0,1.0
2021-07-21,70.73,70.98,70.2,70.71,565740,64.9822373685753,65.2119215102711,64.4953069881802,64.9638626372396,615780.432013114,0.0,1.0
2021-07-22,68.63,70.81,68.45,70.81,899381,63.0528905783306,65.0557362939179,62.8875179963096,65.0557362939179,978932.40839323,0.0,1.0
2021-07-23,69.63,69.68,68.61,69.05,770873,63.9716271451138,64.0175639734529,63.0345158469949,63.4387599363795,839057.710197697,0.0,1.0
2021-07-26,69.81,70.01,69.36,69.74,735252,64.1369997271348,64.3207470404914,63.7235682720823,64.0726881674599,800285.986846441,0.0,1.0
2021-07-27,70.11,70.51,69.1,69.27,819193,64.4126206971697,64.780115323883,63.4846967647187,63.6408819810718,891651.676462896,0.0,1.0
2021-07-28,69.4,70.41,69.13,70.18,832069,63.7603177347536,64.6882416672047,63.5122588617222,64.4769322568445,905666.575254923,0.0,1.0
2021-07-29,70.43,70.68,67.76,70.0,979111,64.945487905904,65.1760199515731,62.4834056581578,64.5489727873531,1061794.89836015,0.26,1.0
2021-07-30,70.33,70.66,69.4,70.55,1110933,64.8532750876363,65.1575773879195,63.9956958777472,65.0561432878251,1204748.99354613,0.0,1.0
2021-08-02,69.84,71.08,69.79,70.43,616368,64.4014322781248,65.5448712246437,64.355325868991,64.945487905904,668419.00245473,0.0,1.0
2021-08-03,71.64,71.83,69.26,70.04,759544,66.0612630069425,66.236467361651,63.8665979321725,64.5858579146601,823685.919451488,0.0,1.0
2021-08-04,71.52,71.7454,71.02,71.42,805367,65.9506076250213,66.1584553173966,65.4895435336831,65.8583948067537,873378.577002631,0.0,1.0
2021-08-05,71.34,72.33,71.19,71.99,647373,65.7846245521396,66.6975314529893,65.6463053247381,66.3840078708793,702042.310561426,0.0,1.0
2021-08-06,71.67,72.18,71.161,71.79,546693,66.0889268524228,66.5592122255878,65.6195636074405,66.199582234344,592860.092848725,0.0,1.0
2021-08-09,71.41,71.82,70.81,71.35,516925,65.8491735249269,66.2272460798243,65.295896615321,65.7938458339663,560578.246832916,0.0,1.0
2021-08-10,71.89,72.07,71.36,71.65,565992,66.2917950526116,66.4577781254934,65.8030671157931,66.0704842887693,613788.853472856,0.0,1.0
2021-08-11,72.25,72.75,71.52,72.13,1162137,66.6237611983751,67.0848252897134,65.9506076250213,66.513105816454,1260277.06541503,0.0,1.0
2021-08-12,71.42,72.41,71.13,72.41,920228,65.8583948067537,66.7713017076034,65.5909776337775,66.7713017076034,997939.350827607,0.0,1.0
2021-08-13,71.96,72.0,71.03,71.47,545237,66.356344025399,66.393229152706,65.4987648155098,65.9045012158875,591281.136660905,0.0,1.0
2021-08-16,72.64,73.08,71.66,71.79,642967,66.983391189619,67.3891275899966,66.079705570596,66.199582234344,697264.232976582,0.0,1.0
2021-08-17,70.96,72.43,70.26,72.2,742866,65.4342158427225,66.7897442712569,64.788726114849,66.5776547892413,805599.49685502,0.0,1.0
2021-08-18,70.31,71.32,70.21,70.62,556670,64.8348325239828,65.766181988486,64.7426197057151,65.1206922606125,603679.629858257,0.0,1.0
2021-08-19,70.33,70.49,69.3,69.43,566702,64.8532750876363,65.0008155968645,63.9034830594795,64.0233597232275,614558.811504004,0.0,1.0
2021-08-20,71.06,71.31,70.51,70.64,493980,65.5264286609901,65.7569607066593,65.0192581605181,65.139134824266,535695.58905165,0.0,1.0
2021-08-23,71.29,71.64,70.73,71.32,497361,65.7385181430057,66.0612630069425,65.2221263607069,65.766181988486,539362.10750702,0.0,1.0
2021-08-24,71.81,71.87,71.12,71.35,392820,66.2180247979975,66.2733524889581,65.5817563519507,65.7938458339663,425992.836331975,0.0,1.0
2021-08-25,72.25,72.44,71.82,71.99,671236,66.6237611983751,66.7989655530837,66.2272460798243,66.3840078708793,727920.49154353,0.0,1.0
2021-08-26,71.74,72.25,71.5,72.16,303178,66.1534758252101,66.6237611983751,65.9321650613678,66.5407696619343,328780.754883803,0.0,1.0
2021-08-27,72.38,72.56,71.89,72.08,440250,66.7436378621231,66.9096209350049,66.2917950526116,66.4669994073201,477428.201708548,0.0,1.0
2021-08-30,72.94,73.295,72.38,72.62,435412,67.2600296444219,67.5873851492721,66.7436378621231,66.9649486259654,472181.642617427,0.0,1.0
2021-08-31,72.72,73.2,72.31,73.09,1335566,67.0571614442331,67.4997829719178,66.6790888893357,67.3983488718234,1448351.78567423,0.0,1.0
2021-09-01,72.6,72.87,71.25,72.73,633315,66.9465060623119,67.1954806716346,65.7016330156987,67.0663827260599,686797.141544689,0.0,1.0
2021-09-02,73.71,73.72,72.55,72.88,680518,67.9700683450828,67.9792896269096,66.9003996531781,67.2047019534613,737986.337240881,0.0,1.0
2021-09-03,73.24,73.81,72.58,73.55,433746,67.5366680992248,68.0622811633504,66.9280634986584,67.8225278358546,470374.952364057,0.0,1.0
2021-09-07,71.87,73.13,71.745,73.13,736443,66.2733524889581,67.4352339991304,66.1580864661235,67.4352339991304,798634.087792955,0.0,1.0
2021-09-08,72.08,72.21,70.81,71.46,636704,66.4669994073201,66.5868760710681,65.295896615321,65.8952799340607,690472.335583509,0.0,1.0
2021-09-09,70.96,72.415,70.93,72.2,595589,65.4342158427225,66.7759123485168,65.4065519972422,66.5776547892413,645885.25889243,0.0,1.0
2021-09-10,70.11,71.525,70.04,71.45,724866,64.6504068874475,65.9552182659347,64.5858579146601,65.886058652234,786079.434093512,0.0,1.0
2021-09-13,69.7,71.0,69.14,70.62,892636,64.2723343325501,65.4711009700296,63.7559425502513,65.1206922606125,968017.263510078,0.0,1.0
2021-09-14,68.33,70.0,68.14,69.96,833275,63.0090187222834,64.5489727873531,62.8338143675748,64.512087660046,903643.349866418,0.0,1.0
2021-09-15,68.46,68.76,67.7,68.14,1109242,63.1288953860313,63.4055338408343,62.4280779671972,62.8338143675748,1202915.19209448,0.0,1.0
2021-09-16,66.66,68.45,66.57,68.38,1117167,61.4690646572137,63.1196741042045,61.3860731207728,63.0551251314172,1211509.4419492,0.0,1.0
2021-09-17,65.28,66.475,64.95,66.4,2177449,60.1965277651201,61.2984709434185,59.8922254648369,61.2293113297178,2361330.06333237,0.0,1.0
2021-09-20,64.48,64.55,62.99,64.03,2042512,59.458825218979,59.5233741917663,58.084854226791,59.0438675367745,2214997.91284073,0.0,1.0
2021-09-21,63.84,64.93,63.31,64.89,1120263,58.868663182066,59.8737829011834,58.3799352452475,59.8368977738763,1214866.89274418,0.0,1.0
2021-09-22,63.77,64.7,63.57,64.32,1279859,58.8041142092787,59.6616934191678,58.6196885727434,59.3112847097507,1387940.44477115,0.0,1.0
2021-09-23,64.42,65.06,63.96,64.15,689992,59.4034975280184,59.9936595649313,58.9793185639872,59.1545229186957,748260.396941021,0.0,1.0
2021-09-24,64.06,64.55,63.85,64.02,1038568,59.0715313822548,59.5233741917663,58.8778844638928,59.0346462549478,1126272.91900521,0.0,1.0
2021-09-27,64.55,65.12,63.925,64.06,966259,59.5233741917663,60.0489872558919,58.9470440775935,59.0715313822548,1047857.57354844,0.0,1.0
2021-09-28,63.4,64.86,63.4,64.29,951499,58.4629267816884,59.809233928396,58.4629267816884,59.2836208642704,1031851.122084,0.0,1.0
2021-09-29,63.55,64.05,63.49,63.72,933964,58.6012460090898,59.0623101004281,58.5459183181292,58.7580078001448,1012835.3276105,0.0,1.0
2021-09-30,61.07,64.2,61.02,63.75,2082731,56.3143681160522,59.2006293278295,56.2682617069184,58.7856716456251,2258613.32418545,0.0,1.0
2021-10-01,61.49,61.83,60.39,61.31,1159120,56.7016619527763,57.0151855348863,55.6873209518322,56.5356788798945,1257005.28600662,0.0,1.0
2021-10-04,61.17,61.57,60.64,61.25,1249750,56.4065809343198,56.7754322073904,55.9178529975013,56.4803511889339,1355288.80201081,0.0,1.0
2021-10-05,63.66,64.025,61.41,62.2,1839860,58.7026801091842,59.0392568958612,56.6278916981622,57.3563729624766,1995232.37068822,0.0,1.0
2021-10-06,63.75,63.81,62.59,63.03,1234210,58.7856716456251,58.8409993365857,57.7160029537204,58.1217393540981,1338436.48116004,0.0,1.0
2021-10-07,64.66,65.33,64.26,64.26,1223986,59.6248082918607,60.242634174254,59.2559570187901,59.2559570187901,1327349.0855115,0.0,1.0
2021-10-08,64.23,65.05,63.93,64.6,1223613,59.2282931733098,59.9844382831045,58.9516547185069,59.5694806009001,1326944.58643317,0.0,1.0
2021-10-11,64.16,65.05,64.13,64.29,1474343,59.1637442005225,59.9844382831045,59.1360803550422,59.2836208642704,1598848.21622166,0.0,1.0
2021-10-12,63.46,65.5325,63.18,64.43,1786125,58.5182544726489,60.4293651312459,58.2600585814995,59.4127188098451,1936959.56110547,0.0,1.0
2021-10-13,63.66,64.2,63.075,63.74,904453,58.7026801091842,59.2006293278295,58.1632351223185,58.7764503637984,980832.184713008,0.0,1.0
2021-10-14,65.27,65.36,63.81,64.15,934635,60.1873064832934,60.2702980197342,58.8409993365857,59.1545229186957,1013562.99217233,0.0,1.0
2021-10-15,65.7,66.28,65.43,65.9,719966,60.5838216018442,61.1186559477966,60.3348469925216,60.7682472383795,780765.639230657,0.0,1.0
2021-10-18,65.61,65.98,64.71,65.23,718155,60.5008300654034,60.8420174929937,59.6709147009945,60.1504213559863,778801.704027262,0.0,1.0
2021-10-19,65.51,65.96,65.0,65.96,624299,60.4086172471357,60.8235749293401,59.9383318739707,60.8235749293401,677019.758997036,0.0,1.0
2021-10-20,66.66,66.845,65.74,66.1,1121481,61.4690646572137,61.6396583710088,60.6207067291513,60.9526728749148,1216187.75032437,0.0,1.0
2021-10-21,66.73,66.95,66.11,66.44,908285,61.533613630001,61.7364818301898,60.9618941567416,61.2661964570248,984987.789185347,0.0,1.0
2021-10-22,66.76,67.61,66.75,66.99,609858,61.5612774754813,62.3450864307563,61.5520561936545,61.7733669574969,661359.246422651,0.0,1.0
2021-10-25,66.82,67.66,66.095,66.51,1146427,61.6166051664419,62.3911928398901,60.9480622340015,61.3307454298122,1243240.38841596,0.0,1.0
2021-10-26,65.54,66.89,65.52,66.89,959899,60.436281092616,61.6811541392292,60.4178385289625,61.6811541392292,1040960.48470604,0.0,1.0
2021-10-27,64.25,66.37,64.04,65.74,1442811,59.2467357369634,61.2016474842375,59.0530888186013,60.6207067291513,1564653.40405522,0.0,1.0
2021-10-28,70.69,72.72,67.03,67.03,2735353,65.4434371245492,67.3227719295123,62.0550797914632,62.0550797914632,2954644.68349976,0.28,1.0
2021-10-29,73.07,73.14,70.32,70.77,2458346,67.6467951717473,67.7115998201943,65.1008982684722,65.5174995799173,2655430.19094899,0.0,1.0
2021-11-01,74.7,75.53,73.45,73.46,1816668,69.1558176998703,69.9242156743133,67.9985918347453,68.0078496416663,1962309.23317178,0.0,1.0
2021-11-02,78.36,78.705,74.46,74.97,2193829,72.5441750329563,72.8635693717308,68.9336303337663,69.4057784867373,2369707.01454532,0.0,1.0
2021-11-03,78.39,79.29,77.16,77.91,1532925,72.5719484537193,73.4051510766093,71.4332382024363,72.1275737215113,1655818.71935866,0.0,1.0
2021-11-04,77.86,78.54,77.29,78.16,1268465,72.0812846869063,72.7108155575343,71.5535896924093,72.3590188945363,1370157.11261235,0.0,1.0
2021-11-05,77.55,79.62,77.4,78.5,1337249,71.7942926723553,73.7106587050023,71.6554255685403,72.6737843298503,1444455.48650041,0.0,1.0
2021-11-08,77.6,78.68,77.12,78.15,911872,71.8405817069603,72.8404248544283,71.3962069747523,72.3497610876153,984976.256019713,0.0,1.0
2021-11-09,78.71,78.95,77.69,77.8,754004,72.8681982751913,73.0903856412953,71.9239019692493,72.0257378453803,814452.068869191,0.0,1.0
2021-11-10,78.44,78.83,77.81,78.25,684358,72.6182374883243,72.9792919582433,72.0349956523013,72.4423391568253,739222.588934783,0.0,1.0
2021-11-11,79.67,79.875,78.59,78.87,666420,73.7569477396073,73.9467327814878,72.7571045921393,73.0163231859273,719846.509747703,0.0,1.0
2021-11-12,82.09,82.247,79.78,79.78,884303,75.9973370144893,76.142684583149,73.8587836157383,73.8587836157383,955197.065078213,0.0,1.0
2021-11-15,81.76,82.0,81.06,82.0,782856,75.6918293860963,75.9140167522003,75.0437829016263,75.9140167522003,845617.11718593,0.0,1.0
2021-11-16,82.52,83.595,81.81,81.81,875380,76.3954227120923,77.3906369560998,75.7381184207013,75.7381184207013,945558.713278329,0.0,1.0
2021-11-17,82.75,82.94,81.96,82.64,542178,76.6083522712753,76.7842506027743,75.8769855245163,76.5065163951443,585644.099759896,0.0,1.0
2021-11-18,82.31,82.96,81.81,82.68,744896,76.2010087667513,76.8027662166163,75.7381184207013,76.5435476228283,804613.885725255,0.0,1.0
2021-11-19,82.46,83.04,81.6505,82.52,726617,76.3398758705663,76.8768286719843,75.5904564003113,76.3954227120923,784869.468763462,0.0,1.0
2021-11-22,82.8,83.48,82.39,82.88,673088,76.6546413058803,77.2841721765083,76.2750712221193,76.7287037612483,727049.079489003,0.0,1.0
2021-11-23,82.45,83.39,81.871,82.99,620493,76.3306180636453,77.2008519142193,75.7945910429194,76.8305396373793,670237.568459652,0.0,1.0
2021-11-24,82.39,82.93,81.93,82.16,846838,76.2750712221193,76.7749927958533,75.8492121037533,76.0621416629363,914728.517484056,0.0,1.0
2021-11-26,81.0,81.76,80.34,80.92,646235,74.9882360601003,75.6918293860963,74.3772208033143,74.9141736047323,698043.289857457,0.0,1.0
2021-11-29,80.86,81.88,80.75,81.85,1026712,74.8586267632063,75.8029230691483,74.7567908870753,75.7751496483853,1109022.91305195,0.0,1.0
2021-11-30,79.05,80.9974,78.83,80.44,1767644,73.1829637105053,74.9858290303008,72.9792919582433,74.4697988725243,1909355.00716735,0.0,1.0
2021-12-01,79.46,82.57,79.38,80.32,1259525,73.5625337942663,76.4417117466973,73.4884713388983,74.3587051894723,1360500.3979322,0.0,1.0
2021-12-02,81.08,81.99,79.91,79.91,816786,75.0622985154683,75.9047589452793,73.9791351057113,73.9791351057113,882267.265854547,0.0,1.0
2021-12-03,81.6,82.43,80.6085,81.56,1242491,75.5437044753603,76.3121024498033,74.6257929191432,75.5066732476763,1342100.7919074,0.0,1.0
2021-12-06,82.0,83.0,81.63,82.34,822810,75.9140167522003,76.8397974443003,75.5714778961233,76.2287821875143,888774.20648466,0.0,1.0
2021-12-07,82.89,83.62,82.37,82.97,690776,76.7379615681693,77.4137814734023,76.2565556082773,76.8120240235373,746155.116319256,0.0,1.0
2021-12-08,82.98,83.42,82.32,82.95,834644,76.8212818304583,77.2286253349823,76.2102665736723,76.7935084096953,901556.931487442,0.0,1.0
2021-12-09,82.87,83.36,82.48,83.05,582003,76.7194459543273,77.1730784934563,76.3583914844083,76.8860864789053,628661.847202503,0.0,1.0
2021-12-10,83.63,84.03,82.845,83.14,590432,77.4230392803233,77.7933515571633,76.6963014370248,76.9694067411943,637766.595305296,0.0,1.0
2021-12-13,83.54,84.16,83.15,83.65,720545,77.3397190180343,77.9137030471363,76.9786645481153,77.4415548941653,778310.680000838,0.0,1.0
2021-12-14,81.98,83.89,81.36,83.29,1106080,75.8955011383583,77.6637422602693,75.3215171092563,77.1082738450093,1194753.80015867,0.0,1.0
2021-12-15,83.67,83.74,81.825,82.27,1026308,77.4600705080073,77.5248751564543,75.7520051310828,76.1639775390673,1108586.52460332,0.0,1.0
2021-12-16,83.78,84.78,83.36,84.35,801852,77.5619063841383,78.4876870762383,77.1730784934563,78.0896013786353,866136.015627104,0.0,1.0
2021-12-17,80.91,83.56,80.57,83.3,1859966,74.9049157978113,77.3582346318763,74.5901503624973,77.1175316519303,2009078.40903544,0.0,1.0
2021-12-20,79.27,80.32,77.94,80.32,758882,73.3866354627673,74.3587051894723,72.1553471422743,74.3587051894723,819721.135335608,0.0,1.0
2021-12-21,80.9,81.065,79.93,80.0,818974,74.8956579908903,75.0484118050868,73.9976507195533,74.0624553680003,884630.6765615,0.0,1.0
2021-12-22,81.6,81.68,80.69,80.94,585386,75.5437044753603,75.6177669307283,74.7012440455493,74.9326892185743,632316.060375092,0.0,1.0
2021-12-23,82.77,83.07,81.78,81.79,508281,76.6268678851173,76.9046020927473,75.7103449999383,75.7196028068593,549029.59668238,0.0,1.0
2021-12-27,84.7,84.75,83.05,83.34,700916,78.4136246208703,78.4599136554753,76.8860864789053,77.1545628796143,757108.034312177,0.0,1.0
2021-12-28,85.54,85.6831,84.74,84.81,523803,79.1912804022343,79.3237596192738,78.4506558485543,78.5154604970013,565795.986533081,0.0,1.0
2021-12-29,85.81,86.24,84.96,85.14,779339,79.4412411891013,79.8393268867043,78.6543276008163,78.8209681253943,841818.161310082,0.0,1.0
2021-12-30,85.29,86.737,85.27,85.9,608083,78.9598352292093,80.299439890678,78.9413196153673,79.5245614513903,656832.665866739,0.0,1.0
2021-12-31,85.85,86.25,85.13,85.13,947832,79.4782724167853,79.8485846936253,78.8117103184733,78.8117103184733,1023819.14862577,0.0,1.0
2022-01-03,83.57,86.08,82.94,85.84,839950,77.3674924387973,79.6912019759683,76.7842506027743,79.4690146098643,907288.310468747,0.0,1.0
2022-01-04,84.96,86.0999,83.59,83.77,2043165,78.6543276008163,79.7096250117411,77.3860080526393,77.5526485772173,2206964.36794914,0.0,1.0
2022-01-05,83.54,85.92,83.32,85.01,1071817,77.3397190180343,79.5430770652323,77.1360472657723,78.7006166354213,1157743.95507076,0.0,1.0
2022-01-06,84.1,84.825,82.45,83.9,939134,77.8581562056103,78.5293472073828,76.3306180636453,77.6730000671903,1014423.83494703,0.0,1.0
2022-01-07,83.15,84.48,82.14,84.33,1299879,76.9786645481153,78.2099528686083,76.0436260490943,78.0710857647933,1404089.55500185,0.0,1.0
2022-01-10,82.89,83.26,81.62,82.96,1122254,76.7379615681693,77.0805004242463,75.5622200892023,76.8027662166163,1212224.46047597,0.0,1.0
2022-01-11,83.7,84.015,82.4679,83.42,855338,77.4878439287703,77.7794648467818,76.3471895380339,77.2286253349823,923909.957616188,0.0,1.0
2022-01-12,83.98,84.73,83.36,84.24,757115,77.7470625225583,78.4413980416333,77.1730784934563,77.9877655025043,817812.475957552,0.0,1.0
2022-01-13,82.94,84.95,82.67,84.1,712833,76.7842506027743,78.6450697938953,76.5342898159073,77.8581562056103,769980.413377426,0.0,1.0
2022-01-14,80.57,82.0,79.8,82.0,1346119,74.5901503624973,75.9140167522003,73.8772992295803,75.9140167522003,1454036.58932065,0.0,1.0
2022-01-18,80.66,80.95,78.77,79.5,867070,74.6734706247863,74.9419470254953,72.9237451167173,73.5995650219503,936582.505337385,0.0,1.0
2022-01-19,79.55,81.16,79.51,81.08,788356,73.6458540565553,75.1363609708363,73.6088228288713,75.0622985154683,851558.049036133,0.0,1.0
2022-01-20,78.21,80.84,78.061,80.04,1016649,72.4053079291413,74.8401111493643,72.2673666060184,74.0994865956843,1098153.16810494,0.0,1.0
2022-01-21,76.82,78.885,76.73,78.23,1516297,71.1184727671223,73.0302098963088,71.0351525048333,72.4238235429833,1637857.66212135,0.0,1.0
2022-01-24,78.78,78.959,75.2,75.6,1828626,72.9330029236383,73.0987176675242,69.6187080459203,69.9890203227603,1975225.89918355,0.0,1.0
2022-01-25,75.4,77.09,74.59,77.09,2225220,69.8038641843403,71.3684335539893,69.0539818237393,71.3684335539893,2403614.613038,0.0,1.0
2022-01-26,74.72,77.1,74.1,76.61,1565312,69.1743333137123,71.3776913609103,68.6003492846103,70.9240588217813,1690802.16660094,0.0,1.0
2022-01-27,75.85,78.915,75.63,77.01,2221623,70.2204654957853,73.0579833170718,70.0167937435233,71.2943710986213,2399729.24360796,0.0,1.0
2022-01-28,75.5,75.55,73.7,75.4,1624958,70.1556608473383,70.2021215498862,68.4830755556137,70.0627394422425,1748744.54204011,0.28,1.0
2022-01-31,76.42,76.52,74.34,75.25,3020798,71.0105377742198,71.1034591793156,69.0777725482269,69.9233573345987,3250917.26377278,0.0,1.0
2022-02-01,75.57,77.31,74.91,76.93,1191411,70.2207058309053,71.8375382795725,69.607424557273,71.4844369402084,1282170.66753513,0.0,1.0
2022-02-02,75.2,76.09,74.72,75.39,1240294,69.8768966320508,70.7038971374036,69.4308738875909,70.0534473017329,1334777.49149523,0.0,1.0
2022-02-03,74.09,75.43,73.97,74.52,956426,68.8454690354873,70.0906158637712,68.7339633493723,69.2450310773993,1029284.90912704,0.0,1.0
2022-02-04,73.58,74.55,72.88,73.73,1060291,68.3715698694987,69.2729074989281,67.721120033828,68.5109519771424,1141062.16851405,0.0,1.0
2022-02-07,73.86,74.87,73.61,73.61,1188131,68.631749803767,69.5702559952347,68.3994462910274,68.3994462910274,1278640.802703,0.0,1.0
2022-02-08,74.19,75.51,73.89,74.04,921339,68.9383904405831,70.1649529878479,68.6596262252957,68.7990083329394,991525.04102795,0.0,1.0
2022-02-09,74.65,75.53,73.975,75.08,727803,69.3658289040239,70.183537268867,68.7386094196271,69.7653909459359,783245.797079321,0.0,1.0
2022-02-10,72.23,74.39,71.81,73.25,831446,67.1171309007052,69.1242332507748,66.7268609993028,68.0649292326825,894784.144883181,0.0,1.0
2022-02-11,71.31,72.93,70.56,72.5,758300,66.2622539738237,67.7675807363759,65.5653434356052,67.3680186944639,816066.006770032,0.0,1.0
2022-02-14,71.23,72.305,70.725,71.17,945579,66.1879168497471,67.1868219545271,65.7186637540132,66.1321640066896,1017611.60308005,0.0,1.0
2022-02-15,72.46,73.22,71.97,72.14,952398,67.3308501324256,68.0370528111538,66.8755352474561,67.033501636119,1024950.06292465,0.0,1.0
2022-02-16,72.32,72.855,71.89,72.18,651847,67.2007601652914,67.697889682554,66.8011981233795,67.0706701981573,701503.597936206,0.0,1.0
2022-02-17,71.05,72.385,70.87,71.86,997046,66.0206583205746,67.2611590786037,65.8533997914022,66.7733217018507,1072999.27177375,0.0,1.0
2022-02-18,71.2,71.845,70.9,70.9,593278,66.1600404282184,66.7593834910863,65.8812762129309,65.8812762129309,638472.910938297,0.0,1.0
2022-02-22,69.53,71.8,69.29,70.8,981402,64.6082529631183,66.7175688587932,64.3852415908883,65.7883548078351,1056163.53840976,0.0,1.0
2022-02-23,67.89,70.4,67.68,70.4,1776034,63.084341919547,65.4166691874519,62.8892069688458,65.4166691874519,1911329.25526547,0.0,1.0
2022-02-24,67.77,67.82,65.29,66.44,2522118,62.972836233432,63.0192969359799,60.6683853870558,61.7369815456577,2714248.66789241,0.0,1.0
2022-02-25,69.39,69.42,67.21,67.92,1255412,64.4781629959841,64.5060394175129,62.4524763648954,63.1122183410757,1351047.15507211,0.0,1.0
2022-02-28,68.58,68.89,67.66,68.32,1316250,63.7254996147081,64.0135559705051,62.8706226878266,63.4839039614589,1416519.69063834,0.0,1.0
2022-03-01,66.63,68.52,66.285,68.52,856155,61.9135322153397,63.6697467716506,61.5929533677592,63.6697467716506,921375.434559141,0.0,1.0
2022-03-02,69.4,69.7,66.905,67.31,1498082,64.4874551364937,64.7662193517812,62.1690660793532,62.5453977699913,1612203.34373475,0.0,1.0
2022-03-03,68.68,69.69,68.04,69.34,896113,63.8184210198039,64.7569272112716,63.2237240271907,64.4317022934362,964377.367169607,0.0,1.0
2022-03-04,68.39,68.53,67.07,67.76,780055,63.548948945026,63.6790389121602,62.3223863977613,62.9635440929224,839478.265740469,0.0,1.0
2022-03-07,67.32,68.8,67.22,68.48,1177031,62.5546899105008,63.9299267059189,62.461768505405,63.6325782096123,1266695.22354548,0.0,1.0
2022-03-08,66.21,68.16,66.12,67.68,1114663,61.5232623139373,63.3352297133057,61.4396330493511,62.8892069688458,1199576.13517645,0.0,1.0
2022-03-09,67.68,68.44,67.16,67.82,843147,62.8892069688458,63.5954096475739,62.4060156623475,63.0192969359799,907376.50720049,0.0,1.0
2022-03-10,66.61,67.08,66.03,66.68,758981,61.8949479343206,62.3316785382709,61.3560037847649,61.9599929178876,816798.88419402,0.0,1.0
2022-03-11,65.72,67.7,65.66,67.18,1090495,61.0679474289678,62.9077912498649,61.0121945859104,62.4245999433667,1173567.05796213,0.0,1.0
2022-03-14,65.88,66.57,65.08,66.26,766633,61.2166216771211,61.8577793722822,60.4732504363546,61.5697230164852,825033.800564592,0.0,1.0
2022-03-15,66.14,66.61,65.34,66.11,759291,61.4582173303703,61.8949479343206,60.7148460896038,61.4303409088415,817132.499467788,0.0,1.0
2022-03-16,67.31,67.96,65.46,66.53,893371,62.5453977699913,63.149386903114,60.8263517757187,61.8206108102439,961426.486264209,0.0,1.0
2022-03-17,68.0,68.01,66.72,66.91,805288,63.1865554651524,63.1958476056619,61.997161479926,62.173712149608,866633.472846927,0.0,1.0
2022-03-18,68.05,68.33,67.18,68.17,1373113,63.2330161677003,63.4931961019685,62.4245999433667,63.3445218538152,1477714.41745222,0.0,1.0
2022-03-21,67.92,68.5799,67.29,67.96,712192,63.1122183410757,63.725406693303,62.5268134889721,63.149386903114,766445.577599318,0.0,1.0
2022-03-22,67.8,68.53,67.73,68.35,778390,63.0007126549607,63.6790389121602,62.9356676713937,63.5117803829877,837686.42886684,0.0,1.0
2022-03-23,65.37,67.5378,65.15,67.22,1086316,60.7427225111325,62.7570727307995,60.5382954199217,62.461768505405,1169069.70883607,0.0,1.0
2022-03-24,66.23,66.29,64.9,65.6,991761,61.5418465949565,61.597599438014,60.3059919071822,60.9564417428529,1067311.66944514,0.0,1.0
2022-03-25,66.97,67.05,66.105,66.49,940360,62.2294649926655,62.3038021167421,61.4256948385867,61.7834422482056,1011995.02851941,0.0,1.0
2022-03-28,66.66,67.0,66.11,66.8,610534,61.9414086368685,62.2573414141942,61.4303409088415,62.0714986040026,657043.443725879,0.0,1.0
2022-03-29,67.48,67.72,66.75,67.37,965857,62.7033641586541,62.9263755308841,62.0250379014547,62.6011506130487,1039434.34669772,0.0,1.0
2022-03-30,66.25,67.205,65.88,67.12,1172053,61.5604308759756,62.4478302946407,61.2166216771211,62.3688471003092,1261338.00795574,0.0,1.0
2022-03-31,63.89,66.72,63.85,66.24,1659738,59.3674857157145,61.997161479926,59.3303171536761,61.5511387354661,1786174.02340034,0.0,1.0
2022-04-01,65.88,65.91,63.69,64.62,1292831,61.2166216771211,61.2444980986499,59.1816429055228,60.0458119729139,1391316.67097258,0.0,1.0
2022-04-04,67.06,67.32,65.34,65.82,1628246,62.3130942572517,62.5546899105008,60.7148460896038,61.1608688340636,1752283.01629866,0.0,1.0
2022-04-05,65.39,67.41,65.06,66.65,1416704,60.7613067921517,62.6383191750871,60.4546661553355,61.9321164963589,1524626.10583559,0.0,1.0
2022-04-06,64.6,64.82,63.92,64.64,1250220,60.0272276918947,60.2316547831055,59.3953621372432,60.0643962539331,1345459.63732564,0.0,1.0
2022-04-07,63.33,64.365,63.07,64.29,1503615,58.8471258471779,59.8088623899196,58.6055301939288,59.7391713360977,1618157.83828237,0.0,1.0
2022-04-08,62.87,63.99,62.58,63.46,1313188,58.4196873837372,59.4604071208103,58.1502153089593,58.9679236738025,1413224.43267615,0.0,1.0
2022-04-11,63.36,63.995,62.58,62.58,1177403,58.8750022687067,59.4650531910651,58.1502153089593,58.1502153089593,1267095.561874,0.0,1.0
2022-04-12,64.49,65.81,63.83,63.83,1522636,59.9250141462893,61.1515766935541,59.311732872657,59.311732872657,1638627.82577383,0.0,1.0
2022-04-13,64.7,65.04,64.195,64.4,929952,60.1201490969906,60.4360818743163,59.6508960012567,59.8413848817031,1000794.1647472,0.0,1.0
2022-04-14,63.79,65.45,63.76,65.11,727322,59.2745643106187,60.8170596352091,59.2466878890899,60.5011268578834,782728.155315828,0.0,1.0
2022-04-18,63.34,64.49,62.94,63.68,553834,58.8564179876875,59.9250141462893,58.4847323673043,59.1723507650133,596024.133975305,0.0,1.0
2022-04-19,65.37,65.51,63.73,63.73,761840,60.7427225111325,60.8728124782666,59.2188114675612,59.2188114675612,819875.677960808,0.0,1.0
2022-04-20,66.3,66.49,65.85,66.0,711123,61.6068915785235,61.7834422482056,61.1887452555924,61.3281273632361,765295.142993968,0.0,1.0
2022-04-21,66.3,67.2,65.73,66.96,792847,61.6068915785235,62.4431842243859,61.0772395694774,62.2201728521559,853244.738585784,0.0,1.0
2022-04-22,64.74,66.2716,64.54,65.78,991283,60.1573176590289,61.5805018994763,59.9714748488373,61.1237002720253,1066797.25621656,0.0,1.0
2022-04-25,64.63,64.73,62.85,64.58,1200100,60.0551041134235,60.1480255185193,58.401103102718,60.0086434108756,1291521.58080537,0.0,1.0
2022-04-26,62.37,64.54,62.3,64.09,1422809,57.9550803582581,59.9714748488373,57.8900353746911,59.5533285259061,1531196.17437223,0.0,1.0
2022-04-27,62.89,63.4,62.035,62.6,1411843,58.4382716647563,58.912170830745,57.6437936511872,58.1687995899785,1519394.80310724,0.0,1.0
2022-04-28,59.87,62.97,58.37,62.26,2283813,55.8922251651311,58.7862605419794,54.4918854666561,58.1234330847012,2446348.91357486,0.28,1.0
2022-04-29,58.43,60.47,58.2,59.74,3856601,54.5478990545951,56.4523610445211,54.333180300829,55.7708623912633,4131070.12984063,0.0,1.0
2022-05-02,59.32,60.265,58.2,58.33,1290044,55.3787672756903,56.2609812857295,54.333180300829,54.4545430746968,1381854.70433165,0.0,1.0
2022-05-03,59.1,60.14,58.53,59.2,987374,55.1733841199139,56.1442863108566,54.6412550344935,55.2667400998123,1057644.08565503,0.0,1.0
2022-05-04,61.64,61.73,58.67,58.67,976417,57.5446260093316,57.6286463912401,54.7719534063511,54.7719534063511,1045907.29063458,0.0,1.0
2022-05-05,58.93,61.275,58.41,60.96,847057,55.0146789540868,57.2038766827026,54.5292278586154,56.9098053460229,907340.9126255,0.0,1.0
2022-05-06,59.4,59.58,57.665,58.72,1172261,55.4534520596089,55.6214928234259,53.8337258083729,54.8186313963003,1255689.24591295,0.0,1.0
2022-05-09,59.79,60.54,58.7,58.7,1120299,55.8175403812124,56.5177102304499,54.7999602003206,54.7999602003206,1200029.17994118,0.0,1.0
2022-05-10,58.96,60.75,58.365,60.26,1619481,55.0426857480563,56.7137577882364,54.4872176676612,56.2563134867346,1734737.29456183,0.0,1.0
2022-05-11,57.37,59.5,57.2,59.02,848840,53.5583256676728,55.5468080395073,53.3996205018456,55.0986993359953,909250.806348368,0.0,1.0
2022-05-12,59.06,59.07,57.05,57.05,1052282,55.1360417279546,55.1453773259444,53.2595865319981,53.2595865319981,1127171.50111431,0.0,1.0
2022-05-13,60.01,60.755,59.26,59.37,906157,56.0229235369888,56.7184255872313,55.3227536877513,55.4254452656394,970646.980500704,0.0,1.0
2022-05-16,58.98,59.72,58.52,59.53,846913,55.0613569440359,55.7521911952836,54.6319194365036,55.5748148334768,907186.664338292,0.0,1.0
2022-05-17,60.35,60.52,59.27,59.97,756160,56.3403338686431,56.4990390344703,55.3320892857411,55.9855811450294,809974.894831042,0.0,1.0
2022-05-18,57.77,59.96,57.5,59.35,833683,53.9317495872661,55.9762455470396,53.6796884415406,55.4067740696598,893015.102951,0.0,1.0
2022-05-19,58.45,59.295,56.92,57.23,924315,54.5665702505748,55.3554282807157,53.1382237581303,53.4276272958151,990097.261050247,0.0,1.0
2022-05-20,57.77,59.23,56.61,58.9,1378911,53.9317495872661,55.2947468937818,52.8488202204455,54.9866721601173,1477046.24974393,0.0,1.0
2022-05-23,58.37,58.649,57.375,58.5,796301,54.4918854666561,54.7523486505725,53.5629934666677,54.613248240524,852972.676059107,0.0,1.0
2022-05-24,58.35,58.56,57.04,58.32,572765,54.4732142706765,54.669261828463,53.2502509340083,54.445207476707,613527.918215591,0.0,1.0
2022-05-25,58.54,59.06,57.735,57.97,868772,54.6505906324833,55.1360417279546,53.8990749943017,54.1184615470628,930601.340102828,0.0,1.0
2022-05-26,59.63,60.01,58.55,58.71,759895,55.6681708133751,56.0229235369888,54.6599262304731,54.8092957983105,813975.709780516,0.0,1.0
2022-05-27,61.22,61.22,59.76,59.83,637975,57.1525308937586,57.1525308937586,55.7895335872429,55.8548827731718,683378.826610551,0.0,1.0
2022-05-31,60.12,61.0,59.47,60.63,2994700,56.1256151148769,56.9471477379822,55.5188012455378,56.6017306123584,3207828.78960871,0.0,1.0
2022-06-01,60.44,61.06,59.8497,60.21,887463,56.4243542505516,57.0031613259212,55.8732739012117,56.2096354967854,950622.553548774,0.0,1.0
2022-06-02,61.16,61.696,60.9,61.05,917019,57.0965173058196,57.5969053580746,56.8537917580839,56.9938257279314,982282.014498343,0.0,1.0
2022-06-03,60.84,61.01,60.2,60.6,549301,56.7977781701449,56.9564833359721,56.2002998987956,56.5737238183889,588394.016749876,0.0,1.0
2022-06-06,61.87,62.14,61.04,61.58,689695,57.7593447630977,58.0114059088232,56.9844901299416,57.4886124213926,738779.669766314,0.0,1.0
2022-06-07,61.8,62.19,60.7901,61.19,539778,57.6939955771689,58.0580838987724,56.7511935361756,57.1245240997891,578193.277589545,0.0,1.0
2022-06-08,61.09,61.78,60.83,61.37,526274,57.0311681198907,57.6753243811892,56.7884425721551,57.2925648636061,563728.215989093,0.0,1.0
2022-06-09,60.81,62.28,60.625,60.83,756633,56.7697713761754,58.1421042806809,56.5970628133635,56.7884425721551,810481.557607776,0.0,1.0
2022-06-10,58.06,59.85,57.58,59.85,1013817,54.2024819289713,55.8735539691514,53.7543732254593,55.8735539691514,1085968.99856237,0.0,1.0
2022-06-13,56.09,57.19,55.69,56.76,907706,52.3633691249742,53.3902849038558,51.9899452053808,52.988854190293,972306.220756858,0.0,1.0
2022-06-14,55.64,56.51,55.21,56.06,799622,51.9432672154317,52.7554642405471,51.5418365018688,52.3353623310047,856530.027182855,0.0,1.0
2022-06-15,56.04,56.889,55.18,55.84,761789,52.316691135025,53.1092834043618,51.5138297078993,52.1299791752283,816004.503224774,0.0,1.0
2022-06-16,53.59,55.07,53.15,54.92,1055949,50.0294696275159,51.4111381300112,49.6187033159632,51.2711041601637,1131099.47659483,0.0,1.0
2022-06-17,53.11,54.285,53.0,53.62,1910123,49.5813609240039,50.6782936878093,49.4786693461157,50.0574764214854,2046063.89658188,0.0,1.0
2022-06-21,52.89,53.59,52.16,53.48,1583431,49.3759777682275,50.0294696275159,48.6944791149697,49.9267780496277,1696121.66432662,0.0,1.0
2022-06-22,53.06,53.35,51.91,52.04,1162616,49.5346829340547,49.8054152757599,48.4610891652239,48.5824519390917,1245357.82417595,0.0,1.0
2022-06-23,54.13,54.18,53.03,53.03,1085263,50.5335919189669,50.580269908916,49.5066761400852,49.5066761400852,1162499.71472839,0.0,1.0
2022-06-24,55.82,56.055,54.41,54.69,1369078,52.1113079792487,52.3306945320097,50.7949886626822,51.0563854063975,1466513.44829863,0.0,1.0
2022-06-27,55.85,56.1899,55.25,56.04,739672,52.1393147732182,52.4566317488926,51.5791788938282,52.316691135025,792313.465945655,0.0,1.0
2022-06-28,55.18,56.75,54.99,55.94,1107374,51.5138297078993,52.9795185923032,51.3364533460925,52.2233351551267,1186184.32499555,0.0,1.0
2022-06-29,54.8,55.27,54.02,55.27,838386,51.1590769842857,51.5978500898078,50.4309003410787,51.5978500898078,898052.809164487,0.0,1.0
2022-06-30,54.68,55.32,53.41,53.79,1144011,51.0470498084077,51.644528079757,49.8614288636989,50.2161815873125,1225428.73123487,0.0,1.0
2022-07-01,56.03,56.33,54.76,55.0,993431,52.3073555370352,52.5874234767302,51.1217345923263,51.3457889440823,1064132.15423574,0.0,1.0
2022-07-05,57.39,57.455,55.17,55.17,1231198,53.5769968636525,53.6376782505864,51.5044941099095,51.5044941099095,1318820.71329638,0.0,1.0
2022-07-06,57.96,58.55,57.36,58.0,1084172,54.109125949073,54.6599262304731,53.548990069683,54.1464683410323,1161331.06971905,0.0,1.0
2022-07-07,59.61,59.68,58.25,58.27,1661265,55.6494996173954,55.7148488033243,54.3798582907781,54.3985294867578,1779495.0059002,0.0,1.0
2022-07-08,56.97,59.51,56.81,59.51,1516556,53.1849017480795,55.5561436374971,53.0355321802421,55.5561436374971,1624487.2601108,0.0,1.0
2022-07-11,56.69,57.56,56.41,56.62,1027064,52.9235050043641,53.7357020294796,52.6621082606488,52.8581558184353,1100158.7698169,0.0,1.0
2022-07-12,56.14,57.7475,55.78,56.83,1513849,52.4100471149233,53.910744491789,52.0739655872893,53.0542033762218,1621587.60654502,0.0,1.0
2022-07-13,55.49,55.825,54.52,55.12,956939,51.8032332455842,52.1159757782436,50.8976802405704,51.4578161199603,1025043.06745229,0.0,1.0
2022-07-14,54.13,54.32,52.91,54.0,1471032,50.5335919189669,50.7109682807737,49.3946489642072,50.412229145099,1575723.37797966,0.0,1.0
2022-07-15,56.65,56.93,55.3,55.37,1185224,52.8861626124048,53.1475593561201,51.6258568837773,51.6912060697062,1269574.8052677,0.0,1.0
2022-07-18,55.46,57.1775,55.11,56.73,884566,51.7752264516147,53.3786154063685,51.4484805219705,52.9608473963235,947519.377937362,0.0,1.0
2022-07-19,57.51,57.6,55.92,56.27,811569,53.6890240395305,53.773044421439,52.204663959147,52.5314098887912,869327.279177864,0.0,1.0
2022-07-20,57.88,57.93,57.27,57.51,551475,54.0344411651543,54.0811191551035,53.4649696877745,53.6890240395305,590722.737419262,0.0,1.0
2022-07-21,58.95,58.965,57.5,57.94,777152,55.0333501500664,55.0473535470512,53.6796884415406,54.0904547530933,832460.867366344,0.0,1.0
2022-07-22,59.0,59.535,58.58,59.05,688580,55.0800281400156,55.5794826324717,54.6879330244426,55.1267061299648,737585.316709108,0.0,1.0
2022-07-25,58.92,59.445,58.595,58.88,656289,55.0053433560969,55.4954622505632,54.7019364214274,54.9680009641376,702996.209471237,0.0,1.0
2022-07-26,59.04,59.21,58.36,58.77,812588,55.1173705319749,55.2760756978021,54.4825498686663,54.8653093862495,870418.800043599,0.0,1.0
2022-07-27,60.54,60.68,58.99,59.29,1157853,56.5177102304499,56.6484086023076,55.0706925420258,55.3507604817208,1240255.84784279,0.0,1.0
2022-07-28,60.99,61.89,58.99,61.89,1218210,57.1992088837077,58.0432700084058,55.3235174954897,58.0432700084058,1298945.02651352,0.28,1.0
2022-07-29,63.27,63.64,60.93,61.2,1945665,59.3374970662763,59.6844999730966,57.1429381420612,57.3961564794706,2074611.00714279,0.0,1.0
2022-08-01,61.93,62.7973,60.7,61.98,1015272,58.0807838361702,58.8941774066709,56.9272336324161,58.1276761208756,1082557.61728966,0.0,1.0
2022-08-02,60.47,62.05,60.27,61.66,992500,56.7115291227711,58.1933253194633,56.5239599839493,57.8275654987608,1058276.43740789,0.0,1.0
2022-08-03,61.48,61.58,60.3,60.71,720503,57.6587532738211,57.752537843232,56.5520953547725,56.9366120893572,768253.247336723,0.0,1.0
2022-08-04,61.29,62.055,61.19,61.36,569097,57.4805625919404,58.1980145479338,57.3867780225295,57.5462117905281,606813.043525963,0.0,1.0
2022-08-05,60.6,60.63,59.6,60.51,547817,56.8334490630052,56.8615844338285,55.8956033688962,56.7490429505354,584122.743689147,0.0,1.0
2022-08-08,61.5,61.86,60.94,60.99,516380,57.6775101877033,58.0151346375826,57.1523165990023,57.1992088837077,550602.304028904,0.0,1.0
2022-08-09,60.3,61.38,60.005,61.17,417012,56.5520953547725,57.5649687044102,56.2754308750104,57.3680211086474,444648.840016463,0.0,1.0
2022-08-10,61.7,61.85,61.315,61.33,435504,57.8650793265251,58.0057561806415,57.5040087342932,57.5180764197048,464366.36936714,0.0,1.0
2022-08-11,62.42,63.07,61.84,62.13,534477,58.5403282262836,59.1499279274545,57.9963777237004,58.268352974992,569898.655351594,0.0,1.0
2022-08-12,63.87,63.91,62.57,62.57,714214,59.9002044827416,59.937718310506,58.6810050804,58.6810050804,761547.453367093,0.0,1.0
2022-08-15,64.08,64.12,63.02,63.55,750164,60.0971520785045,60.1346659062689,59.103035642749,59.6000938606268,799879.985281263,0.0,1.0
2022-08-16,64.33,65.09,63.69,63.69,737186,60.3316135020318,61.0443762295546,59.731392257802,59.731392257802,786041.887946573,0.0,1.0
2022-08-17,64.21,64.7697,63.21,63.67,609825,60.2190720187387,60.7439842537315,59.2812263246297,59.7126353439199,650240.230168531,0.0,1.0
2022-08-18,64.11,64.745,63.88,64.54,453263,60.1252874493278,60.720819465087,59.9095829396827,60.5285610977947,483302.320250693,0.0,1.0
2022-08-19,62.63,64.08,62.32,63.78,541941,58.7372758220465,60.0971520785045,58.4465436568727,59.8157983702718,577857.320670297,0.0,1.0
2022-08-22,61.29,62.06,61.12,61.75,540272,57.4805625919404,58.2027037764044,57.3211288239419,57.9119716112306,576077.71021787,0.0,1.0
2022-08-23,60.75,61.485,60.64,61.21,476032,56.9741259171216,57.6634425022917,56.8709628907696,57.4055349364117,507580.301311993,0.0,1.0
2022-08-24,60.96,61.05,60.57,60.68,381232,57.1710735128845,57.2554796253543,56.805313692182,56.9084767185339,406497.57459535,0.0,1.0
2022-08-25,61.12,61.52,60.59,61.26,601380,57.3211288239419,57.6962671015855,56.8240706060641,57.4524272211172,641235.550557539,0.0,1.0
2022-08-26,58.43,61.78,58.41,61.27,589928,54.7983239067887,57.9401069820538,54.7795669929065,57.4618056780583,629024.58656641,0.0,1.0
2022-08-29,57.7,58.22,57.28,57.91,515700,54.1136965500891,54.6013763110258,53.7198013585634,54.310644145852,549877.238056675,0.0,1.0
2022-08-30,57.44,58.29,57.17,58.0,531448,53.8698566696208,54.6670255096134,53.6166383322114,54.3950502583218,566668.912954709,0.0,1.0
2022-08-31,56.45,57.585,56.333,57.43,1413545,52.9413894324529,54.0058442952666,52.8316614862421,53.8604782126797,1507225.55840376,0.0,1.0
2022-09-01,56.42,56.46,55.68,56.05,836408,52.9132540616296,52.950767889394,52.219248247989,52.5662511548093,891839.676029682,0.0,1.0
2022-09-02,56.27,57.61,56.0,57.23,678111,52.7725772075133,54.0292904376193,52.5193588701038,53.6729090738579,723051.781609171,0.0,1.0
2022-09-06,55.89,56.565,55.52,56.33,599922,52.4161958437519,53.0492416872754,52.0691929369315,52.8288479491598,639680.9238112,0.0,1.0
2022-09-07,57.21,57.31,55.7,55.82,769414,53.6541521599757,53.7479367293866,52.2380051618712,52.3505466451642,820405.749936277,0.0,1.0
2022-09-08,56.85,56.98,56.07,56.68,921543,53.3165277100965,53.4384476503307,52.5850080686915,53.157093942098,982616.869479274,0.0,1.0
2022-09-09,56.29,57.88,56.08,57.2,1488490,52.7913341213955,54.2825087750288,52.5943865256326,53.6447737030346,1587137.42500481,0.0,1.0
2022-09-12,56.17,57.08,55.92,56.7,1776886,52.6787926381024,53.5322322197416,52.4443312145751,53.1758508559801,1894646.43401507,0.0,1.0
2022-09-13,54.18,55.13,53.87,54.87,1620927,50.8124797068255,51.703433116229,50.5217475416517,51.4595932357607,1728351.48701084,0.0,1.0
2022-09-14,52.27,54.24,51.72,54.1,1737353,49.0211944310773,50.868750448472,48.5053792993173,50.7374520512967,1852493.44419135,0.0,1.0
2022-09-15,52.92,53.71,52.23,52.27,2239969,49.6307941322481,50.3716922305942,48.9836806033129,49.0211944310773,2388419.55992354,0.0,1.0
2022-09-16,51.72,52.46,50.801,52.46,2785961,48.5053792993173,49.199385112958,47.6434991064312,49.199385112958,2970596.35449605,0.0,1.0
2022-09-19,52.59,52.76,51.3,51.56,893402,49.3213050531922,49.4807388211907,48.1114841077916,48.3553239882599,952610.867237364,0.0,1.0
2022-09-20,51.22,52.4,50.86,51.99,1364803,48.0364564522628,49.1431143713115,47.6988320023836,48.7585976367268,1455253.25602378,0.0,1.0
2022-09-21,51.06,52.52,51.04,51.82,1473785,47.8864011412054,49.2556558546045,47.8676442273232,48.5991638687282,1571457.87335535,0.0,1.0
2022-09-22,50.52,51.15,50.25,50.91,1033668,47.3799644663865,47.9708072536752,47.1267461289771,47.745724287089,1102172.78438543,0.0,1.0
2022-09-23,49.83,50.35,49.3,50.0,824569,46.7328509374513,47.220530698388,46.2357927195736,46.8922847054499,879216.064198476,0.0,1.0
2022-09-26,49.41,50.19,49.265,49.7,900963,46.3389557459255,47.0704753873306,46.2029681202797,46.6109309972172,960672.96108446,0.0,1.0
2022-09-27,49.33,50.42,48.885,50.1,913917,46.2639280903968,47.2861798969756,45.8465867565183,46.9860692748608,974485.467855424,0.0,1.0
2022-09-28,50.45,50.69,49.26,49.74,1295047,47.3143152677989,47.5393982343851,46.1982788918092,46.6484448249815,1380874.28255494,0.0,1.0
2022-09-29,48.73,49.85,48.57,49.85,737858,45.7012206739314,46.7516078513335,45.551165362874,46.7516078513335,786758.423730894,0.0,1.0
2022-09-30,48.58,49.37,48.1,48.74,1036392,45.5605438198151,46.3014419181612,45.1103778866428,45.7105991308725,1105077.3133683,0.0,1.0
2022-10-03,50.63,50.92,48.99,49.04,1208574,47.4831274927385,47.7551027440301,45.9450605543998,45.9919528391052,1288670.41517764,0.0,1.0
2022-10-04,52.36,52.3743,51.39,51.39,984325,49.1056005435471,49.1190117369729,48.1958902202614,48.1958902202614,1049559.65163881,0.0,1.0
2022-10-05,51.5,52.1,51.2,51.55,980307,48.2990532466134,48.8617606630788,48.0176995383807,48.3459455313188,1045275.36476173,0.0,1.0
2022-10-06,50.78,51.665,50.75,51.21,767438,47.6238043468549,48.4537977861413,47.5956689760316,48.0270779953217,818298.793522858,0.0,1.0
2022-10-07,49.5,50.28,49.21,50.24,1307378,46.4233618583954,47.1548814998004,46.1513866071038,47.117367672036,1394022.50094252,0.0,1.0
2022-10-10,49.58,50.14,49.28,49.9,876355,46.4983895139241,47.0235831026251,46.2170358056914,46.798500136039,934434.103077674,0.0,1.0
2022-10-11,49.31,49.91,48.95,49.58,1175344,46.2451711765147,46.80787859298,45.9075467266354,46.4983895139241,1253238.14715238,0.0,1.0
2022-10-12,49.13,49.59,48.74,49.24,896155,46.076358951575,46.5077679708652,45.7105991308725,46.179521977927,955546.318151404,0.0,1.0
2022-10-13,48.86,49.39,46.58,47.53,3153032,45.8231406141656,46.3201988320434,43.6848524315971,44.5758058410006,3361994.43021972,0.0,1.0
2022-10-14,49.04,49.6,48.21,49.15,2017635,45.9919528391052,46.5171464278063,45.2135409129948,46.0951158654572,2151350.71011534,0.0,1.0
2022-10-17,51.61,51.865,50.01,50.08,2260883,48.4022162729653,48.6413669249631,46.9016631623909,46.9673123609786,2410719.60366354,0.0,1.0
2022-10-18,51.76,52.97,51.2,52.62,1733198,48.5428931270817,49.6776864169536,48.0176995383807,49.3494404240154,1848063.07784633,0.0,1.0
2022-10-19,50.77,51.82,50.24,51.2,1272304,47.6144258899138,48.5991638687282,47.117367672036,48.0176995383807,1356624.02460434,0.0,1.0
2022-10-20,48.76,51.17,48.68,50.84,954964,45.7293560447547,47.9895641675574,45.654328389226,47.6800750885014,1018252.79574085,0.0,1.0
2022-10-21,50.13,50.29,48.67,49.07,990152,47.014204645684,47.1642599567415,45.6449499322849,46.0200882099285,1055772.82725672,0.0,1.0
2022-10-24,50.8,51.31,50.2,50.41,841017,47.6425612607371,48.1208625647326,47.0798538442717,47.2768014400345,896754.13053851,0.0,1.0
2022-10-25,52.1,52.185,50.86,50.86,1033136,48.8617606630788,48.941477547078,47.6988320023836,47.6988320023836,1101605.52688951,0.0,1.0
2022-10-26,51.95,52.9,51.66,52.12,1416888,48.7210838089624,49.6120372183659,48.4491085576708,48.8805175769609,1510790.11067606,0.0,1.0
2022-10-27,51.9,53.8,51.77,53.07,1332082,48.674191524257,50.456098343064,48.5522715840228,49.7714709863645,1420363.72120421,0.0,1.0
2022-10-28,54.38,54.485,51.92,51.96,1063284,51.28140255388,51.3804196055195,48.9615744868968,48.9992952684738,1127531.24993507,0.3,1.0
2022-10-31,54.78,55.18,53.88,54.06,2527985,51.6586103696496,52.0358181854192,50.8098927841679,50.9796363012643,2680734.48567562,0.0,1.0
2022-11-01,54.6,55.72,54.1,55.29,1110027,51.4888668525533,52.5450487367082,51.0173570828412,52.1395503347558,1177098.62160221,0.0,1.0
2022-11-02,53.7,55.83,53.7,54.33,1144676,50.6401492670716,52.6487808860448,50.6401492670716,51.2342515769088,1213841.23249356,0.0,1.0
2022-11-03,54.37,54.78,53.08,53.25,1099009,51.2719723584857,51.6586103696496,50.0554771526287,50.2157904743308,1165414.8764205,0.0,1.0
2022-11-04,55.98,56.22,54.98,55.17,1008499,52.7902338169584,53.0165585064202,51.8472142775344,52.026387990025,1069435.95316799,0.0,1.0
2022-11-07,56.91,57.03,55.355,56.1,991975,53.6672419886228,53.7804043333537,52.2008466048184,52.9033961616893,1051913.51666568,0.0,1.0
2022-11-08,55.97,57.365,55.53,57.16,1092399,52.7808036215642,54.0963158790608,52.3658750242176,53.9029968734788,1158405.47765021,0.0,1.0
2022-11-09,55.05,55.895,54.97,55.33,983407,51.9132256452941,52.7100771561074,51.8377840821401,52.1772711163328,1042827.80884966,0.0,1.0
2022-11-10,59.28,59.41,57.015,57.54,1431209,55.9021982970578,56.0247908371829,53.7662590402623,54.26134429846,1517687.53473985,0.0,1.0
2022-11-11,60.0,60.74,58.54,59.01,1229840,56.5811723654431,57.2790068246169,55.204363837884,55.6475830214133,1304151.13217179,0.0,1.0
2022-11-14,59.51,60.16,59.237,59.65,1361271,56.1190927911253,56.732055491751,55.8616484568626,56.2511155266447,1443523.64197183,0.0,1.0
2022-11-15,60.39,61.23,59.93,60.26,992277,56.9489499858185,57.7410863989347,56.5151609976834,56.8263574456934,1052233.76453687,0.0,1.0
2022-11-16,59.8,60.44,59.51,60.08,578736,56.3925684575583,56.9961009627897,56.1190927911253,56.6566139285971,613705.205253183,0.0,1.0
2022-11-17,60.1,60.13,58.3601,58.8,762665,56.6754743193855,56.7037649055683,55.0347146227416,55.4495489181343,808747.823471184,0.0,1.0
2022-11-18,61.28,61.405,60.49,61.26,1082326,57.7882373759059,57.9061148183339,57.0432519397609,57.7693769851174,1147723.83259527,0.0,1.0
2022-11-21,61.4,61.58,60.63,60.95,1190577,57.9013997206368,58.0711432377331,57.1752746752803,57.477040927896,1262515.72764563,0.0,1.0
2022-11-22,61.9,62.21,61.31,61.6,884260,58.3729094903488,58.6652455475703,57.8165279620886,58.0900036285216,937690.008565529,0.0,1.0
2022-11-23,61.53,62.39,61.425,61.88,863378,58.0239922607619,58.8349890646666,57.9249752091224,58.3540490995604,915546.246822529,0.0,1.0
2022-11-25,61.86,62.2,61.48,61.69,455665,58.3351887087719,58.655815352176,57.9768412837907,58.1748753870698,483197.835198936,0.0,1.0
2022-11-28,59.76,61.645,59.71,61.39,764336,56.3548476759814,58.1324395077957,56.3076966990102,57.8919695252426,810519.790996925,0.0,1.0
2022-11-29,60.49,60.75,59.14,59.56,1482902,57.0432519397609,57.2884370200112,55.7701755615384,56.1662437680965,1572504.00230909,0.0,1.0
2022-11-30,60.74,60.74,58.835,60.2,2099528,57.2790068246169,57.2790068246169,55.4825546020141,56.7697762733279,2226388.65074024,0.0,1.0
2022-12-01,60.48,62.01,60.05,60.94,1090842,57.0338217443667,58.4766416396855,56.6283233424143,57.4676107325017,1156754.39839373,0.0,1.0
2022-12-02,60.38,60.65,59.12,59.51,930193,56.9395197904243,57.1941350660688,55.75131517075,56.1190927911253,986398.437266861,0.0,1.0
2022-12-05,59.82,60.034,59.19,59.73,1092401,56.4114288483468,56.6132350297835,55.8173265385096,56.3265570897986,1158407.59849704,0.0,1.0
2022-12-06,59.37,60.26,58.7,59.82,926388,55.987070055606,56.8263574456934,55.3552469641919,56.4114288483468,982363.526174431,0.0,1.0
2022-12-07,59.27,59.68,59.04,59.25,667997,55.8927681016636,56.2794061128274,55.675873607596,55.8739077108751,708359.659660899,0.0,1.0
2022-12-08,58.42,59.19,57.95,59.08,1155464,55.0912014931531,55.8173265385096,54.6479823096238,55.713594389173,1225281.08028991,0.0,1.0
2022-12-09,58.3,59.09,58.07,58.46,1074934,54.9780391484222,55.7230245845672,54.7611446543547,55.1289222747301,1139885.18271479,0.0,1.0
2022-12-12,58.51,58.53,57.57,58.3,904501,55.1760732517013,55.1949336424898,54.2896348846427,54.9780391484222,959154.038899791,0.0,1.0
2022-12-13,59.37,60.82,58.9156,60.56,1135726,55.987070055606,57.3544483877709,55.5585619768917,57.1092633075206,1204350.44293318,0.0,1.0
2022-12-14,58.88,60.12,58.53,59.37,1209757,55.5249904812882,56.694334710174,55.1949336424898,55.987070055606,1282854.64873703,0.0,1.0
2022-12-15,56.8,58.07,56.47,58.04,1721820,53.5635098392862,54.7611446543547,53.2523133912762,54.732854068172,1825858.24367075,0.0,1.0
2022-12-16,56.05,56.5543,55.475,56.23,2095078,52.8562451847181,53.3318099384497,52.3140089495493,53.0259887018145,2221669.76654542,0.0,1.0
2022-12-19,56.06,56.84,55.75,55.93,754391,52.8656753801124,53.6012306208631,52.5733393228909,52.7430828399872,799973.880139051,0.0,1.0
2022-12-20,56.34,56.72,55.7693,55.83,1208665,53.1297208511511,53.4880682761322,52.5915396000018,52.6487808860448,1281696.66636832,0.0,1.0
2022-12-21,57.24,57.7,56.67,56.85,902694,53.9784384366328,54.4122274247678,53.440917299161,53.6106608162574,957237.853789666,0.0,1.0
2022-12-22,56.23,56.92,55.41,56.42,778291,53.0259887018145,53.6766721840171,52.2527126794867,53.205162414305,825317.999747216,0.0,1.0
2022-12-23,56.9,56.94,55.84,56.05,879458,53.6578117932286,53.6955325748055,52.6582110814391,52.8562451847181,932597.855328774,0.0,1.0
2022-12-27,57.67,58.04,56.92,56.93,829569,54.3839368385851,54.732854068172,53.6766721840171,53.6861023794113,879694.391599413,0.0,1.0
2022-12-28,56.77,58.26,56.73,57.92,710242,53.5352192531034,54.9403183668453,53.4974984715265,54.6196917234411,753157.246809308,0.0,1.0
2022-12-29,57.66,58.028,56.98,57.18,664288,54.3745066431908,54.7215378336989,53.7332533563825,53.9218572642673,704426.549216269,0.0,1.0
2022-12-30,57.24,57.44,56.69,57.21,592090,53.9784384366328,54.1670423445176,53.4597776899495,53.95014785045,627866.099531318,0.0,1.0
2023-01-03,58.92,59.09,57.45,57.86,1366238,55.5627112628652,55.7230245845672,54.1764725399118,54.5631105510757,1448790.76507198,0.0,1.0
2023-01-04,60.66,60.8,59.42,59.66,1054421,57.203565261463,57.3355879969824,56.0342210325772,56.2605457220389,1118132.71721176,0.0,1.0
2023-01-05,59.38,60.465,58.93,60.02,990347,55.9965002510002,57.0196764512753,55.5721414582594,56.6000327562316,1050187.14734676,0.0,1.0
2023-01-06,61.44,61.68,59.85,60.05,831687,57.9391205022138,58.1654451916755,56.4397194345295,56.6283233424143,881940.368391466,0.0,1.0
2023-01-09,61.49,63.1,61.3,61.55,1195890,57.986271479185,59.5045329376577,57.8070977666944,58.0428526515504,1268149.75724722,0.0,1.0
2023-01-10,59.86,60.6,59.51,60.07,1571640,56.4491496299238,57.1469840890976,56.1190927911253,56.6471837332028,1666603.85527099,0.0,1.0
2023-01-11,62.58,62.75,60.03,60.19,1398342,59.0141627771572,59.1744760988593,56.6094629516259,56.7603460779337,1482834.59837326,0.0,1.0
2023-01-12,61.4,62.8055,60.99,62.74,1160836,57.9013997206368,59.2268136832973,57.5147617094729,59.165045903465,1230977.67487297,0.0,1.0
2023-01-13,62.13,62.22,60.34,61.0,803504,58.5898039844164,58.6746757429645,56.9017990088473,57.5241919048672,852054.455298708,0.0,1.0
2023-01-17,60.03,61.79,60.01,61.6,1436182,56.6094629516259,58.2691773410122,56.5906025608374,58.0900036285216,1522961.02038049,0.0,1.0
2023-01-18,60.14,61.02,59.72,60.16,1311152,56.7131951009625,57.5430522956557,56.3171268944044,56.732055491751,1390376.28085711,0.0,1.0
2023-01-19,57.79,59.88,57.72,59.88,1045267,54.497099183316,56.4680100207122,54.4310878155563,56.4680100207122,1108425.60127481,0.0,1.0
2023-01-20,59.15,59.17,57.45,58.12,1209285,55.7796057569327,55.7984661477212,54.1764725399118,54.8082956313259,1282354.12888536,0.0,1.0
2023-01-23,60.21,60.21,58.99,59.3,1072276,56.7792064687222,56.7792064687222,55.6287226306248,55.9210586878463,1137066.57727887,0.0,1.0
2023-01-24,60.67,60.99,59.53,60.34,699099,57.2129954568573,57.5147617094729,56.1379531819138,56.9017990088473,741340.94870078,0.0,1.0
2023-01-25,60.52,60.549,59.571,59.94,689697,57.0715425259436,57.0988900925869,56.1766169830302,56.5245911930777,731370.847757017,0.0,1.0
2023-01-26,58.85,60.89,58.827,60.66,1597195,55.4966998951055,57.4204597555305,55.4750104456987,57.203565261463,1693702.97563027,0.0,1.0
2023-01-27,60.36,60.64,58.82,58.9,1716813,56.9206593996358,57.1847048706745,55.4684093089228,55.5438508720767,1820548.70363401,0.0,1.0
2023-01-30,59.56,61.12,59.15,59.61,1707535,56.4491496299238,57.927670003038,56.0605641472463,56.496538103421,1801635.37035974,0.3,1.0
2023-01-31,67.7,68.1152,63.63,63.98,6350157,64.163993115276,64.5575069991972,60.3065713725999,60.6382906870806,6700107.14775246,0.0,1.0
2023-02-01,69.96,70.22,67.17,68.48,2124537,66.3059521173517,66.5523721795374,63.6616752962052,64.9032533018331,2241617.8906072,0.0,1.0
2023-02-02,70.4,71.87,70.225,71.01,1627795,66.7229706841275,68.1161918049466,66.5571110268871,67.3011100607939,1717500.98691665,0.0,1.0
2023-02-03,69.05,70.17,68.7,69.47,952108,65.4434818997017,66.5049837060401,65.111762585221,65.8415450770786,1004577.62166074,0.0,1.0
2023-02-06,67.49,68.55,67.33,68.35,1318547,63.9649615265876,64.9695971647293,63.8133184113964,64.7800432707403,1391210.67075153,0.0,1.0
2023-02-07,66.63,67.15,65.76,66.9,1197833,63.1498797824349,63.6427199068063,62.3253203435827,63.40577753932,1263844.25536467,0.0,1.0
2023-02-08,66.21,66.77,65.86,66.1,853453,62.751816605058,63.2825675082272,62.4200972905772,62.647561963364,900485.853431777,0.0,1.0
2023-02-09,65.81,67.26,65.44,66.87,774801,62.37270881708,63.7469745485002,62.0220341132003,63.3773444552217,817499.428468579,0.0,1.0
2023-02-10,66.11,66.335,65.24,65.44,764733,62.6570396580635,62.8702877888011,61.8324802192113,62.0220341132003,806876.59209405,0.0,1.0
2023-02-13,68.03,68.09,66.19,66.36,1056115,64.4767570403579,64.5336232085546,62.7328612156591,62.8939820255497,1114316.3327062,0.0,1.0
2023-02-14,67.48,68.13,66.83,67.82,875946,63.9554838318881,64.5715339873524,63.3394336764239,64.2777254516694,924218.417850956,0.0,1.0
2023-02-15,68.03,68.08,66.85,66.89,594929,64.4767570403579,64.5241455138551,63.3583890658228,63.3962998446206,627714.880955733,0.0,1.0
2023-02-16,67.72,68.19,66.36,66.7,741971,64.1829485046749,64.628400155549,62.8939820255497,63.216223645331,782860.203381591,0.0,1.0
2023-02-17,67.24,67.48,65.465,67.48,1178711,63.7280191591013,63.9554838318881,62.045728349949,63.9554838318881,1243668.46303713,0.0,1.0
2023-02-21,65.67,67.16,65.29,66.59,1433519,62.2400210912877,63.6521976015057,61.8798686927086,63.1119690036371,1512518.65085209,0.0,1.0
2023-02-22,65.47,66.29,65.15,65.92,626397,62.0504671972987,62.8276381626536,61.7471809669163,62.4769634587739,660917.047725071,0.0,1.0
2023-02-23,65.81,66.15,64.93,65.93,809946,62.37270881708,62.6949504368613,61.5386716835284,62.4864411534734,854581.230652015,0.0,1.0
2023-02-24,64.9,65.4,64.39,65.11,810387,61.51023859943,61.9841233344025,61.0268761697581,61.7092701881185,855046.533675572,0.0,1.0
2023-02-27,65.32,66.25,65.22,65.57,668367,61.9083017768069,62.7897273838558,61.8135248298124,62.1452441442932,705199.968130216,0.0,1.0
2023-02-28,65.63,66.065,65.12,65.12,1017353,62.2021103124899,62.6143900319159,61.7187478828179,61.7187478828179,1073418.20164248,0.0,1.0
2023-03-01,66.77,66.97,65.38,65.75,1855891,63.2825675082272,63.4721214022162,61.9651679450036,62.3158426488833,1958167.10587619,0.0,1.0
2023-03-02,67.64,67.79,65.98,66.35,915521,64.1071269470793,64.2492923675711,62.5338296269706,62.8845043308503,965974.352447896,0.0,1.0
2023-03-03,68.13,68.19,66.5381,67.85,826114,64.5715339873524,64.628400155549,63.0627797681469,64.3061585357678,871640.231297961,0.0,1.0
2023-03-06,66.9,68.24,66.61,68.14,1004136,63.40577753932,64.6757886290463,63.130924393036,64.5810116820518,1059472.82735144,0.0,1.0
2023-03-07,66.39,67.34,66.35,66.78,854385,62.9224151096481,63.8227961060958,62.8845043308503,63.2920452029266,901469.214923738,0.0,1.0
2023-03-08,67.01,67.09,66.16,66.53,650055,63.510032181014,63.5858537386096,62.7044281315607,63.0551028354404,685878.8140092,0.0,1.0
2023-03-09,67.43,68.59,66.86,67.16,1497264,63.9080953583909,65.007507943527,63.3678667605222,63.6521976015057,1579776.5674884,0.0,1.0
2023-03-10,66.1,67.8,65.21,67.56,1179255,62.647561963364,64.2587700622705,61.804047135113,64.0313053894837,1244242.44227707,0.0,1.0
2023-03-13,65.78,66.38,64.72,64.92,946871,62.3442757329816,62.9129374149486,61.3396400948399,61.5291939888289,999052.016367393,0.0,1.0
2023-03-14,67.48,67.68,66.49,66.9,830385,63.9554838318881,64.1450377258771,63.0171920566426,63.40577753932,876146.601396851,0.0,1.0
2023-03-15,66.67,66.93,65.12,66.39,1279196,63.1877905612327,63.4342106234184,61.7187478828179,62.9224151096481,1349691.08054751,0.0,1.0
2023-03-16,67.37,67.48,65.755,66.31,1015732,63.8512291901942,63.9554838318881,62.320581496233,62.8465935520525,1071707.87012052,0.0,1.0
2023-03-17,65.47,67.33,64.98,67.33,2484188,62.0504671972987,63.8133184113964,61.5860601570256,63.8133184113964,2621088.86050548,0.0,1.0
2023-03-20,66.45,67.05,65.45,65.78,1074105,62.9792812778448,63.5479429598118,62.0315118078998,62.3442757329816,1133297.74176239,0.0,1.0
2023-03-21,66.92,67.67,66.17,67.21,882172,63.4247329287189,64.1355600311777,62.7139058262602,63.699586075003,930787.525843389,0.0,1.0
2023-03-22,66.49,68.2,66.48,67.23,938507,63.0171920566426,64.6378778502485,63.0077143619431,63.7185414644019,990227.085553272,0.0,1.0
2023-03-23,66.29,67.5,66.02,66.51,1205796,62.8276381626536,63.974439221287,62.5717404057684,63.0361474460415,1272246.08751111,0.0,1.0
2023-03-24,66.74,66.77,64.89,65.54,875752,63.2541344241288,63.2825675082272,61.5007609047306,62.1168110601948,924013.726724947,0.0,1.0
2023-03-27,67.6,67.97,66.935,67.43,928250,64.0692161682815,64.4198908721611,63.4389494707681,63.9080953583909,979404.833597219,0.0,1.0
2023-03-28,68.15,68.64,67.6,67.68,895848,64.5904893767513,65.0548964170243,64.0692161682815,64.1450377258771,945217.195118126,0.0,1.0
2023-03-29,68.92,69.1,68.48,68.83,817377,65.3202718686089,65.490870373199,64.9032533018331,65.2349726163138,862421.744865278,0.0,1.0
2023-03-30,67.9,69.5,67.85,69.5,930234,64.353547009265,65.869978161177,64.3061585357678,65.869978161177,981498.169648775,0.0,1.0
2023-03-31,69.15,69.2,68.15,68.46,973058,65.5382588466963,65.5856473201935,64.5904893767513,64.8842979124342,1026682.15305192,0.0,1.0
2023-04-03,68.85,69.1763,68.18,68.91,860054,65.2539280057127,65.5631851837558,64.6189224608496,65.3107941739094,907450.627260569,0.0,1.0
2023-04-04,65.83,68.84,65.47,68.65,1165030,62.3916642064789,65.2444503110133,62.0504671972987,65.0643741117238,1229233.5182179,0.0,1.0
2023-04-05,64.61,66.22,63.93,65.46,1698910,61.235385453146,62.7612942997574,60.5909022135834,62.0409895025992,1792535.05612351,0.0,1.0
2023-04-06,64.6,64.77,63.4,64.55,1159084,61.2259077584465,61.3870285683372,60.0885843945125,61.1785192849493,1222959.84071662,0.0,1.0
2023-04-10,65.47,65.5,64.2096,64.4,734308,62.0504671972987,62.078900281397,60.85589855738,61.0363538644575,774774.903904235,0.0,1.0
2023-04-11,65.56,66.26,65.46,65.9,728169,62.1357664495937,62.7992050785552,62.0409895025992,62.458008069375,768297.590385837,0.0,1.0
2023-04-12,66.02,66.53,65.6,66.02,968987,62.5717404057684,63.0551028354404,62.1736772283915,62.5717404057684,1022386.80473242,0.0,1.0
2023-04-13,66.35,66.53,64.73,65.93,784715,62.8845043308503,63.0551028354404,61.3491177895394,62.4864411534734,827959.778072977,0.0,1.0
2023-04-14,67.12,67.86,66.3,66.35,1590274,63.6142868227079,64.3156362304672,62.837115857353,62.8845043308503,1677912.24599406,0.0,1.0
2023-04-17,67.57,67.68,66.86,67.17,1126906,64.0407830841831,64.1450377258771,63.3678667605222,63.6616752962052,1189008.54663044,0.0,1.0
2023-04-18,68.54,68.61,67.71,68.03,844322,64.9601194700298,65.0264633329259,64.1734708099755,64.4767570403579,890851.654093694,0.0,1.0
2023-04-19,67.88,68.75,67.59,68.4,1162761,64.3345916198661,65.1591510587183,64.0597384735821,64.8274317442375,1226839.47613071,0.0,1.0
2023-04-20,68.77,68.83,67.5,67.5,880752,65.1781064481171,65.2349726163138,63.974439221287,63.974439221287,929289.271209715,0.0,1.0
2023-04-21,68.78,69.1899,68.195,68.84,697916,65.1875841428166,65.5760748485471,64.6331390028988,65.2444503110133,736377.380926299,0.0,1.0
2023-04-24,68.92,69.39,68.425,68.94,1186025,65.3202718686089,65.765723519483,64.8511259809861,65.3392272580078,1251385.52950944,0.0,1.0
2023-04-25,68.57,69.4962,68.3,68.36,1756741,64.9885525541281,65.8663766371912,64.732654797243,64.7895209654397,1853553.05874324,0.0,1.0
2023-04-26,67.5,68.71,67.49,68.43,1855008,63.974439221287,65.1212402799204,63.9649615265876,64.8558648283359,1957235.44472018,0.0,1.0
2023-04-27,68.56,69.99,66.29,69.59,2834947,65.2634057004122,66.6246465135917,63.1025548990713,66.2438798525625,2978146.24036349,0.3,1.0
2023-04-28,68.29,70.23,68.01,69.46,3274870,65.0063882042175,66.8531065102093,64.739851541497,66.120130687728,3440290.69262289,0.0,1.0
2023-05-01,70.14,70.225,68.45,68.93,1276717,66.7674340114777,66.8483469269464,65.1586948686292,65.6156148618643,1341206.7081177,0.0,1.0
2023-05-02,69.78,70.25,68.685,69.96,910011,66.4247440165514,66.8721448432608,65.3823952819838,66.5960890140145,955977.603228358,0.0,1.0
2023-05-03,69.46,70.52,69.26,70.14,972509,66.120130687728,67.1291623394555,65.9297473572134,66.7674340114777,1021632.51096746,0.0,1.0
2023-05-04,69.19,69.5643,68.21,69.1,949143,65.8631131915333,66.2194155945914,64.9302348720116,65.7774406928017,997086.244299215,0.0,1.0
2023-05-05,70.38,70.56,69.53,70.0,768860,66.9958940080952,67.1672390055584,66.1867648534081,66.6341656801175,807696.764125,0.0,1.0
2023-05-08,70.31,70.85,69.74,70.64,530438,66.9292598424151,67.4432948348046,66.3866673504485,67.2433923377643,557231.558630878,0.0,1.0
2023-05-09,69.32,70.24,69.25,70.07,636879,65.9868623563678,66.862625676735,65.9202281906877,66.7007998457976,669049.121347404,0.0,1.0
2023-05-10,69.22,70.02,68.3,70.02,679748,65.8916706911104,66.6532040131689,65.0159073707432,66.6532040131689,714083.526286243,0.0,1.0
2023-05-11,68.4,68.96,67.86,68.79,1235781,65.1110990360005,65.6441723614414,64.597064043611,65.482346530504,1298202.9431459,0.0,1.0
2023-05-12,67.24,68.87,66.72,68.67,1321812,64.0068757190157,65.5584998627099,63.5118790596777,65.3681165321952,1388579.55308066,0.0,1.0
2023-05-15,68.2,68.27,67.1,67.22,826774,64.9207157054859,64.987349871166,63.8736073876555,63.9878373859642,868536.124213358,0.0,1.0
2023-05-16,67.21,67.62,66.59,67.39,776450,63.9783182194385,64.3686040469935,63.3881298948432,64.1496632169017,815670.151269225,0.0,1.0
2023-05-17,68.28,68.42,67.25,67.48,611054,64.9968690376917,65.130137369052,64.0163948855414,64.2353357156333,641919.645326377,0.0,1.0
2023-05-18,69.14,69.16,67.73,68.02,628185,65.8155173589046,65.8345556919561,64.4733148787765,64.7493707080227,659915.968800384,0.0,1.0
2023-05-19,68.42,69.735,67.995,69.62,595487,65.130137369052,66.3819077671856,64.7255727917084,66.2724373521397,625566.322839663,0.0,1.0
2023-05-22,68.19,68.91,67.54,68.3,847707,64.9111965389602,65.5965765288128,64.2924507147876,65.0159073707432,890526.494844459,0.0,1.0
2023-05-23,66.73,67.99,66.71,67.49,616127,63.5213982262034,64.7208132084455,63.5023598931519,64.244854882159,647248.893413682,0.0,1.0
2023-05-24,66.35,66.69,65.95,66.68,755878,63.1596698982256,63.4833215601005,62.7789032371964,63.4738023935748,794059.015520741,0.0,1.0
2023-05-25,66.49,66.62,65.55,66.54,805814,63.2929382295859,63.4166873944204,62.3981365761671,63.3405340622145,846517.38975447,0.0,1.0
2023-05-26,66.67,66.91,66.18,66.5,728940,63.464283227049,63.6927432236666,62.9978440672882,63.3024573961116,765760.319487654,0.0,1.0
2023-05-30,66.69,66.91,65.94,66.62,720368,63.4833215601005,63.6927432236666,62.7693840706707,63.4166873944204,756755.329421738,0.0,1.0
2023-05-31,63.94,66.525,63.88,66.23,4747889,60.8655507655244,63.3262553124259,60.8084357663701,63.0454398999169,4987715.03488891,0.0,1.0
2023-06-01,64.58,64.92,63.94,64.17,1361662,61.4747774231712,61.7984290850461,60.8655507655244,61.0844915956163,1430442.46186819,0.0,1.0
2023-06-02,68.41,68.44,65.44,65.44,1371870,65.1206182025262,65.1491757021034,62.2934257443841,62.2934257443841,1441166.08979549,0.0,1.0
2023-06-05,68.45,68.715,67.7,68.31,1007152,65.1586948686292,65.410952781561,64.4447573791993,65.0254265372689,1058025.40304089,0.0,1.0
2023-06-06,68.64,69.65,68.12,68.25,670998,65.3395590326181,66.3009948517169,64.84456237328,64.9683115381145,704891.545059369,0.0,1.0
2023-06-07,70.08,70.15,68.35,68.7,646061,66.7103190123233,66.7769531780035,65.0635032033718,65.3966740317724,678694.923818851,0.0,1.0
2023-06-08,69.74,70.26,69.3,69.77,583762,66.3866673504485,66.8816640097865,65.9678240233163,66.4152248500257,613249.067995653,0.0,1.0
2023-06-09,68.79,69.9,68.45,69.89,502725,65.482346530504,66.5389740148602,65.1586948686292,66.5294548483344,528118.715689125,0.0,1.0
2023-06-12,68.57,69.102,68.22,68.92,650543,65.2729248669379,65.7793445261068,64.9397540385373,65.6060956953385,683403.31923129,0.0,1.0
2023-06-13,69.72,70.0239,68.67,68.69,873284,66.367629017397,66.656916488114,65.3681165321952,65.3871548652467,917395.443854715,0.0,1.0
2023-06-14,69.63,70.32,69.16,69.81,638181,66.2819565186654,66.9387790089409,65.8345556919561,66.4533015161286,670416.888153964,0.0,1.0
2023-06-15,70.51,70.61,68.78,69.81,780758,67.1196431729298,67.2148348381871,65.4728273639783,66.4533015161286,820195.757569267,0.0,1.0
2023-06-16,71.0,71.2,70.37,70.9,1764949,67.5860823326906,67.7764656632052,66.9863748415695,67.4908906674333,1854100.3513587,0.0,1.0
2023-06-20,70.09,70.63,69.812,70.42,693215,66.7198381788491,67.2338731712385,66.4552053494337,67.0339706741982,728230.773278505,0.0,1.0
2023-06-21,69.85,70.34,69.222,69.72,712377,66.4913781822315,66.9578173419923,65.8935745244156,66.367629017397,748360.686909288,0.0,1.0
2023-06-22,69.04,69.77,68.975,69.77,867389,65.7203256936473,66.4152248500257,65.65845111123,66.4152248500257,911202.674788153,0.0,1.0
2023-06-23,69.49,69.64,68.17,68.58,1112658,66.1486881873052,66.2914756851912,64.8921582059087,65.2824440334637,1168860.73690632,0.0,1.0
2023-06-26,70.95,71.07,69.49,69.49,822973,67.5384865000619,67.6527164983707,66.1486881873052,66.1486881873052,864543.127568405,0.0,1.0
2023-06-27,72.27,72.685,71.21,71.21,937647,68.7950164814584,69.1900618922763,67.7859848297309,67.7859848297309,985009.556735314,0.0,1.0
2023-06-28,72.13,72.5679,71.74,72.13,673019,68.6617481500982,69.07859245226,68.2905006555947,68.6617481500982,707014.630094742,0.0,1.0
2023-06-29,72.38,72.84,71.91,71.91,651621,68.8997273132415,69.3376089734251,68.4523264865321,68.4523264865321,684535.771318441,0.0,1.0
2023-06-30,72.78,73.22,72.3,72.89,452583,69.2804939742707,69.6993373014029,68.8235739810356,69.3852048060537,475443.93595451,0.0,1.0
2023-07-03,72.37,72.86,71.44,72.3,480542,68.8902081467157,69.3566473064766,68.0049256598227,68.8235739810356,504815.204882756,0.0,1.0
2023-07-05,71.05,72.27,70.77,72.0,838507,67.6336781653192,68.7950164814584,67.3671415025988,68.5379989852637,880861.783154491,0.0,1.0
2023-07-06,70.6,70.94,69.85,70.69,960924,67.2053156716613,67.5289673335362,66.4913781822315,67.2909881703929,1009462.32782308,0.0,1.0
2023-07-07,70.64,71.875,70.41,70.42,1152484,67.2433923377643,68.419009403692,67.0244515076725,67.0339706741982,1210698.43340249,0.0,1.0
2023-07-10,72.19,72.45,70.57,70.73,828745,68.7188631492526,68.9663614789216,67.1767581720841,67.3290648364958,870606.68364172,0.0,1.0
2023-07-11,73.2,73.66,72.51,72.51,1282996,69.6802989683514,70.118180628535,69.023476478076,69.023476478076,1347802.87384611,0.0,1.0
2023-07-12,73.49,74.04,73.07,73.94,726659,69.9563547975976,70.4799089565128,69.5565498035169,70.3847172912555,763364.101295825,0.0,1.0
2023-07-13,73.09,73.66,72.99,73.28,556349,69.5755881365684,70.118180628535,69.4803964713111,69.7564523005573,584451.378695965,0.0,1.0
2023-07-14,74.41,74.875,72.73,72.91,1284767,70.8321181179649,71.2747593614114,69.2328981416421,69.4042431391052,1349663.33084643,0.0,1.0
2023-07-17,75.0,75.5,74.24,74.59,1154782,71.393748942983,71.8697072692696,70.6702922870274,71.003463115428,1213112.5103007,0.0,1.0
2023-07-18,76.51,76.54,74.83,74.83,1231623,72.8311430883684,72.8597005879456,71.2319231120456,71.2319231120456,1293834.91366689,0.0,1.0
2023-07-19,76.64,76.79,75.895,76.56,784633,72.9548922532029,73.0976797510889,72.2457143470359,72.8787389209971,824266.492112597,0.0,1.0
2023-07-20,76.36,76.945,76.03,76.73,660998,72.6883555904824,73.2452268322377,72.3742230951333,73.0405647519345,694386.423657229,0.0,1.0
2023-07-21,75.99,76.4555,75.745,76.26,747752,72.3361464290304,72.7792636308032,72.10292684915,72.5931639252251,785522.553869361,0.0,1.0
2023-07-24,75.42,76.37,75.18,76.0,1070673,71.7935539370637,72.6978747570082,71.5650939404462,72.3456655955561,1124754.98469943,0.0,1.0
2023-07-25,75.17,76.14,74.76,75.12,1819886,71.5555747739204,72.4789339269164,71.1652889463655,71.5079789412918,1911812.33680565,0.0,1.0
2023-07-26,75.07,75.62,74.435,75.25,1592852,71.4603831086631,71.9839372675783,70.8559160342792,71.6317281061263,1673310.36356428,0.0,1.0
2023-07-27,73.68,75.51,72.52,74.15,2442595,70.1372189615865,71.8792264357953,69.0329956446017,70.5846197882959,2565975.70112622,0.0,1.0
2023-07-28,72.19,74.57,71.96,74.57,1405425,69.0044381450245,71.2794147731608,68.7845874624735,71.2794147731608,1470305.87419275,0.3,1.0
2023-07-31,72.63,72.65,71.6,72.29,1218856,69.4250220594699,69.4441395101265,68.4404733506546,69.1000253983076,1275123.99209853,0.0,1.0
2023-08-01,72.59,73.04,72.02,72.57,1061930,69.3867871581567,69.8169297979303,68.8419398144434,69.3676697075001,1110953.5670573,0.0,1.0
2023-08-02,72.59,73.29,71.78,72.2,1012738,69.3867871581567,70.0558979311379,68.6125304065641,69.0139968703528,1059490.63836079,0.0,1.0
2023-08-03,72.3,72.8,71.69,72.63,953706,69.1095841236359,69.587520390051,68.5265018786093,69.4250220594699,997733.450061634,0.0,1.0
2023-08-04,72.64,73.72,72.18,72.82,1119133,69.4345807847982,70.466923120255,68.9948794196962,69.6066378407076,1170797.32031447,0.0,1.0
2023-08-07,73.84,74.31,72.8,72.97,901270,70.5816278241946,71.0308879146249,69.587520390051,69.7500187206322,942876.763422952,0.0,1.0
2023-08-08,73.24,73.6,72.09,73.25,732467,70.0081043044964,70.3522184163153,68.9088508917415,70.0176630298247,766281.041501569,0.0,1.0
2023-08-09,72.79,73.65,72.685,73.34,861234,69.5779616647227,70.4000120429569,69.4775950487756,70.1036915577794,900992.517746961,0.0,1.0
2023-08-10,71.99,73.19,71.68,72.68,664538,68.8132636384584,69.9603106778549,68.516943153281,69.4728156861114,695216.126811679,0.0,1.0
2023-08-11,71.36,72.39,71.23,71.75,691677,68.2110639427753,69.1956126515906,68.0868005135074,68.5838542305791,723607.987721878,0.0,1.0
2023-08-14,71.28,71.52,70.87,71.16,648809,68.421355899998,68.6517308356882,68.0277987181938,68.3061684321529,675916.238602359,0.3,1.0
2023-08-15,70.82,70.995,70.16,70.72,745673,67.979803939925,68.1477856638658,67.3462728667769,67.8838143833875,776827.216310713,0.0,1.0
2023-08-16,70.29,71.7014,70.28,70.66,968527,67.4710592902758,68.8258558912474,67.461460334622,67.8262206494649,1008992.05594378,0.0,1.0
2023-08-17,69.73,70.91,69.51,70.43,982401,66.9335177736653,68.0661945408089,66.7223407492826,67.6054446694284,1023445.71163346,0.0,1.0
2023-08-18,68.92,69.75,68.69,69.46,716285,66.1560023657107,66.9527156849728,65.9352263856743,66.6743459710138,746211.385734926,0.0,1.0
2023-08-21,68.86,69.24,68.14,68.87,598980,66.0984086317882,66.463168946631,65.4072838247175,66.1080075874419,624005.383091235,0.0,1.0
2023-08-22,69.42,69.555,68.665,69.06,611611,66.6359501483987,66.7655360497245,65.9112289965399,66.2903877448634,637164.106243637,0.0,1.0
2023-08-23,69.98,70.13,69.35,69.71,595333,67.1734916650093,67.3174759998156,66.5687574588224,66.9143198623577,620206.011439204,0.0,1.0
2023-08-24,68.8,70.51,68.75,69.62,557534,66.0408148978656,67.6822363146585,65.9928201195968,66.8279292614739,580827.769301794,0.0,1.0
2023-08-25,69.75,70.145,68.73,69.28,627950,66.9527156849728,67.3318744332963,65.9736222082893,66.5015647692461,654185.749627936,0.0,1.0
2023-08-28,70.71,71.15,69.93,69.93,502178,67.8742154277337,68.2965694764991,67.1254968867405,67.1254968867405,523158.995742747,0.0,1.0
2023-08-29,71.86,71.88,70.49,70.52,609618,68.978095327916,68.9972932392236,67.663038403351,67.6918352703123,635087.838707992,0.0,1.0
2023-08-30,72.3,72.99,71.63,71.91,568487,69.4004493766815,70.0627773167909,68.7573193478796,69.0260901061848,592238.385617862,0.0,1.0
2023-08-31,72.5,73.105,72.49,72.54,895609,69.5924284897567,70.1731653068091,69.5828295341029,69.6308243123717,933027.542063104,0.0,1.0
2023-09-01,73.57,73.675,72.86,72.86,863951,70.6195167447089,70.7203057790734,69.937990893292,69.937990893292,900046.870892277,0.0,1.0
2023-09-05,71.94,73.3,71.17,73.3,828570,69.0548869731461,70.3603449420574,68.3157673878066,70.3603449420574,863187.652789584,0.0,1.0
2023-09-06,71.85,72.4425,71.6,71.93,578497,68.9684963722623,69.5372344947475,68.7285224809183,69.0452880174924,602666.60339599,0.0,1.0
2023-09-07,71.72,72.06,71.115,71.68,698414,68.8437099487634,69.1700744409912,68.262973131711,68.8053141261484,727593.735393973,0.0,1.0
2023-09-08,70.19,71.685,70.03,71.61,710110,67.3750697337382,68.8101136039753,67.2214864432781,68.7381214365721,739778.394248417,0.0,1.0
2023-09-11,70.51,70.7,70.125,70.63,547482,67.6822363146585,67.8646164720799,67.3126765219888,67.7974237825036,570355.796763758,0.0,1.0
2023-09-12,68.27,70.0586,67.92,70.0,1102966,65.5320702482164,67.2489394564478,65.1961068003348,67.1926895763168,1149047.91707003,0.0,1.0
2023-09-13,67.12,68.2,66.64,68.15,1395640,64.428190348034,65.4648775586401,63.9674404766536,65.4168827803713,1453949.83615054,0.0,1.0
2023-09-14,67.74,67.96,66.96,67.57,914189,65.0233255985671,65.2345026229498,64.2746070575739,64.8601433524532,952383.814422507,0.0,1.0
2023-09-15,66.77,67.55,66.42,67.39,1233203,64.0922269001524,64.8409454411457,63.7562634522709,64.6873621506855,1284726.21864547,0.0,1.0
2023-09-18,67.16,67.68,65.91,66.87,1006402,64.4665861706491,64.9657318646446,63.2667167139291,64.18821645669,1048449.47336102,0.0,1.0
2023-09-19,67.01,67.145,66.2,66.88,684572,64.3226018358427,64.4521877371684,63.5450864278881,64.1978154123438,713173.416664217,0.0,1.0
2023-09-20,66.35,67.73,66.27,67.34,586156,63.6890707626945,65.0137266429134,63.6122791174645,64.6393673724167,610645.596399256,0.0,1.0
2023-09-21,65.17,66.0641,65.09,66.03,749527,62.5563939955509,63.4146366205536,62.4796023503208,63.3819041817742,780842.236422292,0.0,1.0
2023-09-22,64.51,65.42,64.395,65.21,1275188,61.9228629224028,62.7963678868949,61.8124749323845,62.5947898181659,1328465.35185373,0.0,1.0
2023-09-25,64.47,64.86,64.14,64.37,1116208,61.8844670997877,62.2588263702844,61.5677015632137,61.7884775432502,1162843.1678011,0.0,1.0
2023-09-26,65.47,65.83,64.3,64.3,1299557,62.8443626651637,63.189925068699,61.7212848536738,61.7212848536738,1353852.48862048,0.0,1.0
2023-09-27,65.45,66.3199,65.17,65.91,1241066,62.8251647538562,63.6601779061767,62.5563939955509,63.2667167139291,1292917.73476828,0.0,1.0
2023-09-28,66.48,67.275,65.89,65.99,882276,63.8138571861934,64.5769741606673,63.2475188026216,63.3435083591592,919137.489352237,0.0,1.0
2023-09-29,66.13,67.175,66.01,66.79,996469,63.4778937383118,64.4809846041297,63.3627062704667,64.11142481146,1038101.47264273,0.0,1.0
2023-10-02,66.05,66.82,65.52,65.9,935307,63.4011020930817,64.1402216784212,62.8923574434325,63.2571177582754,974384.124416365,0.0,1.0
2023-10-03,65.37,66.5,64.95,65.76,859832,62.7483731086261,63.8330550975009,62.3452169711682,63.1227323791227,895755.779081277,0.0,1.0
2023-10-04,66.24,66.37,64.86,65.68,829275,63.5834822505032,63.7082686740021,62.2588263702844,63.0459407338927,863922.107688043,0.0,1.0
2023-10-05,66.07,66.81,65.43,66.32,1065385,63.4203000043893,64.1306227227675,62.8059668425487,63.6602738957333,1109896.78297214,0.0,1.0
2023-10-06,67.29,67.78,65.74,66.0,1137487,64.5913725941479,65.0617214211822,63.1035344678152,63.353107314813,1185011.2043746,0.0,1.0
2023-10-09,68.63,68.87,66.4499,66.53,1077197,65.8776326517517,66.1080075874419,63.7849643296756,63.8618519644622,1122202.28830634,0.0,1.0
2023-10-10,69.26,70.3,68.95,69.94,1289813,66.4823668579386,67.4806582459295,66.184799232672,67.1350958423942,1343701.38432177,0.0,1.0
2023-10-11,71.09,71.155,69.2,69.26,1189557,68.2389757425766,68.301368954326,66.424773124016,66.4823668579386,1239256.68886083,0.0,1.0
2023-10-12,69.93,71.01,69.25,70.99,930860,67.1254968867405,68.1621840973465,66.4727679022848,68.142986186039,969751.328766081,0.0,1.0
2023-10-13,70.26,70.89,69.43,70.25,1235183,67.4422624233145,68.0469966295014,66.6455491040525,67.4326634676608,1286788.94304114,0.0,1.0
2023-10-16,71.9,72.06,70.51,70.99,1238815,69.0164911505311,69.1700744409912,67.6822363146585,68.142986186039,1290572.6879932,0.0,1.0
2023-10-17,71.83,72.71,71.13,71.52,930598,68.9492984609548,69.7940065584856,68.2773715651916,68.6517308356882,969478.382406653,0.0,1.0
2023-10-18,68.47,70.94,68.4,70.74,1118330,65.7240493612916,68.0949914077702,65.6568566717152,67.903012294695,1165053.82495646,0.0,1.0
2023-10-19,67.01,68.68,66.69,68.35,1043255,64.3226018358427,65.9256274300205,64.0154352549224,65.6088618934464,1086842.1916205,0.0,1.0
2023-10-20,66.66,67.505,66.265,67.03,1008456,63.9866383879611,64.7977501407038,63.6074796396376,64.3417997471502,1050589.28947653,0.0,1.0
2023-10-23,66.39,67.25,66.37,66.59,846532,63.7274665853096,64.5529767715329,63.7082686740021,63.9194456983848,881900.105110337,0.0,1.0
2023-10-24,66.64,67.32,66.05,66.94,1100534,63.9674404766536,64.6201694611092,63.4011020930817,64.2554091462663,1146514.30811534,0.0,1.0
2023-10-25,65.19,66.15,65.08,65.61,1630819,62.5755919068584,63.4970916496193,62.4700033946671,62.9787480443163,1698954.61425668,0.0,1.0
2023-10-26,69.12,70.12,65.2,66.44,2186477,66.3479814787859,67.3078770441619,62.5851908625122,63.7754613635784,2277828.00428257,0.0,1.0
2023-10-27,67.81,69.84,67.46,69.66,1586796,65.0905182881434,67.0391062858566,64.7545548402618,66.8663250840889,1653092.33341287,0.0,1.0
2023-10-30,69.49,70.01,67.965,68.71,1683273,67.0103094188953,67.5117536683964,65.5397277256472,66.2581430446438,1745561.86629123,0.32,1.0
2023-10-31,69.76,70.305,69.37,69.56,1358406,67.2706747022901,67.7962268484017,66.8945915151643,67.0778115294051,1408673.28861166,0.0,1.0
2023-11-01,70.81,71.02,69.17,70.08,1152199,68.2832063599364,68.4857126914656,66.7017283422793,67.5792557789061,1194835.67833554,0.0,1.0
2023-11-02,71.35,72.5,71.3,71.94,1086140,68.8039369267259,69.9129001708147,68.7557211335046,69.3728832867367,1126332.19059152,0.0,1.0
2023-11-03,71.56,72.83,71.54,72.25,1206714,69.0064432582551,70.2311244060749,68.9871569409667,69.6718212047084,1251367.98482466,0.0,1.0
2023-11-06,71.09,72.47,70.9,71.51,1335663,68.5532148019754,69.8839706948819,68.3699947877346,68.9582274650339,1385088.69269343,0.0,1.0
2023-11-07,70.65,71.47,70.3,70.73,1101652,68.1289158216284,68.9196548304569,67.7914052690796,68.2060610907824,1142418.20615163,0.0,1.0
2023-11-08,71.14,71.62,70.44,70.91,744804,68.6014305951966,69.0643022101207,67.9264094900991,68.3796379463789,772365.183936995,0.0,1.0
2023-11-09,71.37,71.98,70.97,71.42,832870,68.8232232440144,69.4114559213137,68.4374968982444,68.8714390372356,863690.032203915,0.0,1.0
2023-11-10,72.82,72.97,71.705,71.9,846594,70.2214812474307,70.3661286270944,69.1462690585968,69.3343106521597,877921.883515603,0.0,1.0
2023-11-13,73.38,73.64,72.41,72.41,1036379,70.7614981315087,71.0122202562592,69.8261117430164,69.8261117430164,1074729.8040336,0.0,1.0
2023-11-14,76.02,76.26,74.45,74.59,1191874,73.3072920135908,73.5387278210528,71.7933161064435,71.928320327463,1235978.83636463,0.0,1.0
2023-11-15,75.0,76.98,74.84,76.0,1082193,72.3236898318772,74.2330352434388,72.1693992935692,73.2880056963023,1122239.13338318,0.0,1.0
2023-11-16,75.64,75.91,75.0371,75.09,834004,72.9408519851093,73.201217268504,72.3594659504474,72.4104782596755,864865.995435294,0.0,1.0
2023-11-17,76.38,76.44,75.86,76.13,669804,73.6544457247838,73.7123046766493,73.1530014752828,73.4133667586775,694589.837946271,0.0,1.0
2023-11-20,76.11,76.265,75.07,76.03,895194,73.394080441389,73.5435494003749,72.391191942387,73.316935172235,928320.307717593,0.0,1.0
2023-11-21,75.87,76.27,75.42,75.91,497213,73.162644633927,73.548370979697,72.7287024949358,73.201217268504,515612.174747806,0.0,1.0
2023-11-22,75.88,76.43,75.67,76.16,654868,73.1722877925713,73.702661518005,72.969781461042,73.4422962346103,679101.137043372,0.0,1.0
2023-11-24,76.01,76.33,75.69,75.78,238249,73.2976488549465,73.6062299315625,72.9890677783305,73.0758562061288,247065.312092584,0.0,1.0
2023-11-27,75.96,76.14,75.36,75.53,580292,73.2494330617253,73.4230099173218,72.6708435430703,72.8347772400225,601765.481008649,0.0,1.0
2023-11-28,75.12,76.29,75.1,75.67,583155,72.4394077356083,73.5676572969855,72.4201214183198,72.969781461042,604734.425216269,0.0,1.0
2023-11-29,75.1,76.06,74.96,75.74,641629,72.4201214183198,73.3458646481678,72.2851171973002,73.0372835715518,665372.232969089,0.0,1.0
2023-11-30,75.36,75.85,74.43,75.1,955481,72.6708435430703,73.1433583166385,71.774029789155,72.4201214183198,990838.204834162,0.0,1.0
2023-12-01,76.74,76.85,75.19,75.47,696587,74.0015994359768,74.1076741810635,72.506909846118,72.776918288157,722363.932501865,0.0,1.0
2023-12-04,77.09,77.34,75.91,76.1,1238818,74.3391099885256,74.5801889546318,73.201217268504,73.3844372827448,1284659.98092714,0.0,1.0
2023-12-05,76.31,77.05,75.93,76.68,874491,73.586943614274,74.3005373539486,73.2205035857925,73.9437404841113,906851.201210314,0.0,1.0
2023-12-06,77.28,77.77,76.62,76.84,745088,74.5223300027663,74.9948447763346,73.8858815322458,74.0980310224193,772659.693247146,0.0,1.0
2023-12-07,78.01,78.02,76.63,77.18,1180461,75.2262805837966,75.2359237424408,73.89552469089,74.4258984163238,1224143.50271407,0.0,1.0
2023-12-08,77.99,79.29,77.78,78.12,827853,75.2069942665081,76.4606048902606,75.0044879349788,75.3323553288834,858487.380059442,0.0,1.0
2023-12-11,78.04,78.66,77.66,78.32,818854,75.2552100597294,75.8530858956729,74.8887700312478,75.5252185017683,849155.375545168,0.0,1.0
2023-12-12,79.48,80.03,78.34,78.36,986671,76.6438249045014,77.1741986299351,75.5445048190569,75.5637911363453,1023182.37872017,0.0,1.0
2023-12-13,79.53,80.1,78.25,79.26,1191601,76.6920406977226,77.2417007404449,75.4577163912586,76.4316754143279,1235695.73410522,0.0,1.0
2023-12-14,80.59,80.84,79.65,79.85,1450210,77.7142155140132,77.9552944801194,76.8077586014536,77.0006217743386,1503874.46012275,0.0,1.0
2023-12-15,79.2,80.38,78.98,79.73,2910373,76.3738164624624,77.5117091824839,76.1616669722889,76.8849038706076,3018070.22716079,0.0,1.0
2023-12-18,79.39,79.855,78.86,79.34,926346,76.5570364767031,77.0054433536608,76.0459490685579,76.5088206834819,960625.0754283,0.0,1.0
2023-12-19,80.9,80.93,79.67,79.67,876960,78.0131534319849,78.0420829079177,76.8270449187421,76.8270449187421,909411.565600328,0.0,1.0
2023-12-20,80.23,81.35,80.22,80.7,790117,77.3670618028202,78.4470955709762,77.3574186441759,77.8202902590999,819354.973975362,0.0,1.0
2023-12-21,81.56,81.57,80.82,81.03,621587,78.6496019025055,78.6592450611497,77.9360081628309,78.1385144943602,644588.586511142,0.0,1.0
2023-12-22,81.73,82.03,81.24,81.95,449429,78.8135355994577,79.1028303587852,78.3410208258894,79.0256850896312,466059.946310196,0.0,1.0
2023-12-26,81.85,82.06,81.42,81.7,420428,78.9292535031887,79.131759834718,78.5145976814859,78.784606123525,435985.775522503,0.0,1.0
2023-12-27,82.16,82.4,81.695,81.98,433937,79.2281914211605,79.4596272286225,78.7797845442028,79.054614565564,449994.670842352,0.0,1.0
2023-12-28,82.24,82.44,81.8288,81.93,452832,79.3053366903145,79.4981998631995,78.9088100068629,79.0063987723427,469588.873008948,0.0,1.0
2023-12-29,82.44,82.77,82.03,82.03,610918,79.4981998631995,79.8164240984597,79.1028303587852,79.1028303587852,633524.784292808,0.0,1.0
2024-01-02,81.44,82.63,81.19,81.7,613828,78.5338839987744,79.6814198774402,78.2928050326682,78.784606123525,636542.467717248,0.0,1.0
2024-01-03,78.71,80.87,78.09,80.87,1276849,75.9013016888941,77.9842239560522,75.3034258529506,77.9842239560522,1324098.30337212,0.0,1.0
2024-01-04,79.38,80.46,78.33,78.72,880609,76.5473933180589,77.5888544516379,75.5348616604126,75.9109448475384,913195.59543393,0.0,1.0
2024-01-05,79.04,79.67,78.71,79.1,650294,76.2195259241544,76.8270449187421,75.9013016888941,76.2773848760199,674357.877942551,0.0,1.0
2024-01-08,79.27,79.495,78.445,79.27,790033,76.4413185729721,76.6582896424678,75.6457579848215,76.4413185729721,819267.865587854,0.0,1.0
2024-01-09,79.84,79.86,78.8,78.84,662284,76.9909786156944,77.0102649329829,75.9880901166924,76.0266627512694,686791.563254935,0.0,1.0
2024-01-10,80.48,81.0099,79.66,79.84,838558,77.6081407689264,78.1191317454852,76.8174017600979,76.9909786156944,869588.514443851,0.0,1.0
2024-01-11,80.66,80.84,79.86,80.48,670780,77.7817176245229,77.9552944801194,77.0102649329829,77.6081407689264,695601.954448764,0.0,1.0
2024-01-12,81.11,81.54,80.0,81.26,600272,78.2156597635142,78.6303155852169,77.1452691540024,78.3603071431779,622484.833180578,0.0,1.0
2024-01-16,80.98,81.12,80.31,80.55,695789,78.0902987011389,78.2253029221584,77.4442070719742,77.6756428794362,721536.402820524,0.0,1.0
2024-01-17,80.12,81.71,80.02,80.84,618677,77.2609870577334,78.7942492821692,77.1645554712909,77.9552944801194,641570.903086702,0.0,1.0
2024-01-18,80.58,80.97,79.84,80.75,569864,77.7045723553689,78.0806555424947,76.9909786156944,77.8685060523212,590951.5969021,0.0,1.0
2024-01-19,81.21,81.63,80.07,80.56,772269,78.3120913499567,78.7171040130152,77.2127712645121,77.6852860380804,800846.515638797,0.0,1.0
2024-01-22,82.12,82.41,81.39,81.64,889104,79.1896187865835,79.4692703872667,78.4856682055532,78.7267471716595,922004.949623145,0.0,1.0
2024-01-23,81.85,82.35,81.32,82.08,1234243,78.9292535031887,79.4114114354012,78.4181660950434,79.1510461520065,1279915.68482171,0.0,1.0
2024-01-24,80.33,82.23,80.3,82.23,786819,77.4634933892627,79.2956935316702,77.4345639133299,79.2956935316702,815934.932760997,0.0,1.0
2024-01-25,81.27,81.46,80.805,80.9,1034424,78.3699503018222,78.5531703160629,77.9215434248646,78.0131534319849,1072702.46001477,0.0,1.0
2024-01-26,80.92,81.7,80.58,81.34,846589,78.0324397492734,78.784606123525,77.7045723553689,78.4374524123319,877916.698492538,0.0,1.0
2024-01-29,81.65,81.8,80.6054,80.95,962730,78.7363903303037,78.8810377099674,77.7290659783253,78.0613692252062,998355.451275319,0.0,1.0
2024-01-30,79.72,80.35,76.93,78.76,2496515,77.1838417885794,77.7937993942844,74.4826009633143,76.254382579886,2578547.15686682,0.32,1.0
2024-01-31,77.61,79.86,77.09,79.86,2569372,75.1409679028054,77.3193879231805,74.6375108314298,77.3193879231805,2653798.14082159,0.0,1.0
2024-02-01,79.57,79.7,77.9501,78.3,1199969,77.0386137872211,77.164478055065,75.4702481912186,75.8090167090538,1239398.38265675,0.0,1.0
2024-02-02,78.33,79.095,77.25,79.01,1058092,75.8380623093254,76.578725116253,74.7924206995454,76.4964292488166,1092859.49345529,0.0,1.0
2024-02-05,77.09,78.04,76.89,78.04,999950,74.6375108314298,75.557288173366,74.4438734962854,75.557288173366,1032807.02479616,0.0,1.0
2024-02-06,78.22,78.4591,77.095,77.17,974224,75.731561774996,75.9630552091612,74.6423517648084,74.7149657654876,1006235.70271015,0.0,1.0
2024-02-07,79.84,80.41,78.92,79.02,878175,77.3000241896661,77.8518905948278,76.4092924480016,76.5061111155738,907030.660533392,0.0,1.0
2024-02-08,80.25,80.82,79.73,80.22,835457,77.6969807267122,78.2488471318739,77.1935236553366,77.6679351264405,862909.003965321,0.0,1.0
2024-02-09,80.54,80.8,79.98,80.29,707610,77.9777548626717,78.2294833983594,77.4355703242672,77.7357081937411,730861.121872102,0.0,1.0
2024-02-12,81.28,81.6133,80.43,80.76,654047,78.6942130027061,79.0169096217244,77.8712543283422,78.1907559313306,675538.113052505,0.0,1.0
2024-02-13,79.25,80.3,78.76,79.63,1136023,76.7287940509899,77.7453900604983,76.254382579886,77.0967049877644,1173351.20229012,0.0,1.0
2024-02-14,81.17,81.47,79.73,80.0,1050615,78.5877124683767,78.8781684710934,77.1935236553366,77.4549340577816,1085136.80919667,0.0,1.0
2024-02-15,81.0,82.16,80.05,81.8,906736,78.4231207335039,79.5462172773417,77.5033433915677,79.1976700740817,936530.136942416,0.0,1.0
2024-02-16,80.09,81.36,80.0,80.74,752019,77.5420708585966,78.7716679367639,77.4549340577816,78.1713921978161,776729.342447304,0.0,1.0
2024-02-20,79.64,80.37,79.055,79.55,1040523,77.1063868545216,77.8131631277989,76.5399976492241,77.0192500537066,1074713.19952195,0.0,1.0
2024-02-21,80.23,80.48,79.6,79.91,781395,77.6776169931978,77.9196636621283,77.0676593874927,77.3677972569666,807070.598670526,0.0,1.0
2024-02-22,80.61,80.95,79.91,80.82,843011,78.0455279299722,78.3747113997178,77.3677972569666,78.2488471318739,870711.218341351,0.0,1.0
2024-02-23,81.4,81.51,80.61,80.96,788480,78.8103954037928,78.9168959381223,78.0455279299722,78.384393266475,814388.402331391,0.0,1.0
2024-02-26,81.59,81.9,81.1,81.4,681303,78.99435087218,79.294488741654,78.5199394010761,78.8103954037928,703689.708900142,0.0,1.0
2024-02-27,82.3,82.4,81.45,81.92,751252,79.6817634119429,79.7785820795151,78.8588047375789,79.3138524751684,775937.139849155,0.0,1.0
2024-02-28,82.89,83.425,82.03,82.34,870782,80.252993550619,80.7709734221304,79.4203530094978,79.7204908789717,899394.736402867,0.0,1.0
2024-02-29,82.9,83.48,82.51,83.47,1464836,80.2626754173762,80.8242236892951,79.8850826138445,80.8145418225379,1512968.55940227,0.0,1.0
2024-03-01,83.94,84.0825,82.51,82.54,1221833,81.2695895601274,81.4075561614178,79.8850826138445,79.9141282141162,1261980.80456799,0.0,1.0
2024-03-04,85.1,85.64,83.97,84.0,1016477,82.3926861039652,82.9155069088552,81.298635160399,81.3276807606707,1049877.07999772,0.0,1.0
2024-03-05,83.69,84.98,83.15,84.86,989970,81.0275428911968,82.2765037028785,80.5047220863068,82.1603213017919,1022499.09529222,0.0,1.0
2024-03-06,84.5,85.18,84.1,84.15,674659,81.8117740985319,82.470141038023,81.4244994282429,81.4729087620291,696827.395911746,0.0,1.0
2024-03-07,86.65,86.81,84.88,85.15,914317,83.8933754513347,84.0482853194503,82.1796850353063,82.4410954377513,944360.238502474,0.0,1.0
2024-03-08,85.82,87.6,85.66,87.04,627436,83.0897805104852,84.8131527932709,82.9348706423697,84.2709682548664,648052.711045554,0.0,1.0
2024-03-11,85.31,85.83,84.62,85.64,676445,82.5960053058669,83.0994623772425,81.9279564996185,82.9155069088552,698672.081492311,0.0,1.0
2024-03-12,85.93,86.07,85.02,85.4,625528,83.1962810448147,83.3318271794158,82.3152311699074,82.6831421066819,646082.016707526,0.0,1.0
2024-03-13,86.16,86.55,85.54,85.97,809998,83.4189639802308,83.7965567837625,82.818688241283,83.2350085118436,836613.455143595,0.0,1.0
2024-03-14,86.62,86.89,85.985,86.26,851049,83.8643298510631,84.1257402535081,83.2495313119794,83.5157826478031,879013.33631256,0.0,1.0
2024-03-15,87.09,87.905,86.04,86.04,2636374,84.3193775886525,85.1084497293662,83.3027815791442,83.3027815791442,2723001.73727681,0.0,1.0
2024-03-18,85.86,87.4785,85.675,87.11,1064332,83.1285079775141,84.6955181121706,82.9493934425055,84.338741322167,1099304.53154192,0.0,1.0
2024-03-19,86.78,86.82,85.7001,85.97,773189,84.0192397191786,84.0579671862075,82.9736949280662,83.2350085118436,798594.960443138,0.0,1.0
2024-03-20,87.64,87.72,86.4201,86.93,563958,84.8518802602998,84.9293351943576,83.6707893345862,84.164467720537,582488.908535418,0.0,1.0
2024-03-21,89.88,89.96,87.83,87.83,758264,87.0206184139177,87.0980733479754,85.035835728687,85.035835728687,783179.544827274,0.0,1.0
2024-03-22,89.28,89.82,88.94,89.54,1008449,86.4397064084843,86.9625272133743,86.1105229387387,86.6914349441721,1041585.29061319,0.0,1.0
2024-03-25,88.04,89.86,88.01,89.38,747935,85.2391549305887,87.0012546804032,85.210109330317,86.5365250760565,772511.147648296,0.0,1.0
2024-03-26,87.88,88.7,87.61,88.02,892414,85.0842450624731,85.8781581365654,84.8228346600281,85.2197911970742,921737.535103193,0.0,1.0
2024-03-27,88.85,88.87,88.0,88.42,776326,86.0233861379237,86.0427498714382,85.2004274635598,85.6070658673631,801835.038083806,0.0,1.0
2024-03-28,89.46,89.62,88.725,89.07,1003654,86.6139800101143,86.7688898782299,85.9023628034584,86.2363872065826,1036632.73330143,0.0,1.0
2024-04-01,89.08,89.77,88.68,89.33,676209,86.2460690733399,86.9141178795882,85.858794403051,86.4881157422704,698428.326846727,0.0,1.0
2024-04-02,88.55,88.8999,87.89,88.71,917065,85.732930135207,86.0716986530423,85.0939269292303,85.8878400033226,947198.534121394,0.0,1.0
2024-04-03,88.65,89.415,88.29,88.55,899036,85.8297488027793,86.5704116097068,85.4812015995193,85.732930135207,928577.125200898,0.0,1.0
2024-04-04,87.14,89.69,86.96,89.39,1036221,84.3677869224386,86.8366629455304,84.1935133208086,86.5462069428138,1070269.84153338,0.0,1.0
2024-04-05,87.54,88.025,86.79,87.39,921447,84.7550615927276,85.2246321304529,84.0289215859359,84.6098335913692,951724.520803384,0.0,1.0
2024-04-08,86.97,88.05,86.95,88.05,902714,84.2031951875659,85.2488367973459,84.1838314540514,85.2488367973459,932375.979380807,0.0,1.0
2024-04-09,86.47,87.1,85.18,87.1,1250364,83.7191018497047,84.3290594554097,82.470141038023,84.3290594554097,1291449.29521698,0.0,1.0
2024-04-10,85.53,86.07,83.87,84.8,1002803,82.8090063745258,83.3318271794158,81.2018164928268,82.1022301012485,1035753.77057519,0.0,1.0
2024-04-11,86.15,86.38,85.09,85.96,901751,83.4092821134736,83.6319650488897,82.383004237208,83.2253266450864,931381.336483784,0.0,1.0
2024-04-12,86.5,86.58,85.33,85.33,1178432,83.7481474499764,83.8256023840342,82.6153690393813,82.6153690393813,1217153.70552986,0.0,1.0
2024-04-15,85.15,87.9905,84.99,87.94,770873,82.4410954377513,85.1912296901404,82.2861855696358,85.1423362630165,796202.859768677,0.0,1.0
2024-04-16,85.4,85.75,84.61,84.98,886859,82.6831421066819,83.0220074431847,81.9182746328613,82.2765037028785,916000.005203955,0.0,1.0
2024-04-17,86.46,86.8,85.21,85.83,1686718,83.7094199829475,84.0386034526931,82.4991866382947,83.0994623772425,1742141.30631544,0.0,1.0
2024-04-18,86.69,87.93,86.505,87.0,1199520,83.9321029183636,85.1326543962592,83.752988383355,84.2322407878375,1238934.62911494,0.0,1.0
2024-04-19,86.07,87.44,85.851,86.81,1134607,83.3318271794158,84.6582429251553,83.1197942974326,84.0482853194503,1171888.67441661,0.0,1.0
2024-04-22,86.9,87.9,85.7801,86.25,1268037,84.1354221202653,85.1036087959876,83.0511498621239,83.5061007810458,1309703.00645177,0.0,1.0
2024-04-23,87.92,88.23,86.92,87.24,695190,85.122972529502,85.4231103989759,84.1547858537797,84.4646055900109,718033.017218902,0.0,1.0
2024-04-24,87.0,88.77,86.3,87.77,1267335,84.2322407878375,85.9459312038659,83.5545101148319,84.9777445281437,1308977.93966702,0.0,1.0
2024-04-25,82.82,83.91,80.64,83.9,2381007,80.1852204833184,81.2405439598557,78.0745735302439,81.2308620930985,2459243.71787472,0.0,1.0
2024-04-26,83.21,84.11,82.33,82.33,1316242,80.5628132868501,81.4341812950002,79.7108090122145,79.7108090122145,1359491.95852967,0.0,1.0
2024-04-29,84.31,84.34,82.9,82.9,1479331,81.9376383663758,81.9667942097038,80.5673137299555,80.5673137299555,1522162.45301477,0.32,1.0
2024-04-30,82.84,84.94,82.67,84.01,1545546,80.5090020432993,82.5499110762656,80.3437855977735,81.6460799330949,1590294.59303372,0.0,1.0
2024-05-01,82.79,83.98,82.56,82.83,973934,80.4604089710859,81.6169240897668,80.2368808389038,80.4992834288566,1002132.56297238,0.0,1.0
2024-05-02,83.55,83.925,82.82,83.09,734365,81.1990236687308,81.5634717103319,80.4895648144139,80.7519674043668,755627.259760118,0.0,1.0
2024-05-03,84.31,84.88,84.03,84.48,558240,81.9376383663758,82.4915993896095,81.6655171619802,82.1028548119016,574402.867087195,0.0,1.0
2024-05-06,85.15,85.465,84.78,84.98,567937,82.7540019795623,83.0601383345072,82.3944132451825,82.5887855340364,584380.626835949,0.0,1.0
2024-05-07,85.22,85.83,84.9,85.44,559291,82.8220322806611,83.4148677616656,82.5110366184949,83.0358417984005,575484.296961996,0.0,1.0
2024-05-08,85.58,85.71,85.027,85.23,500169,83.1719024005982,83.2982443883533,82.6344630219171,82.8317508951039,514650.522406376,0.0,1.0
2024-05-09,86.39,86.52,85.5,85.69,674080,83.9591101704567,84.0854521582117,83.0941534850567,83.2788071594679,693596.812564733,0.0,1.0
2024-05-10,86.38,87.36,86.28,86.65,459833,83.949391556014,84.9018157713982,83.852205411587,84.2117941459668,473146.663767029,0.0,1.0
2024-05-13,86.06,86.92,85.99,86.7,514633,83.6383958938477,84.4741967359196,83.5703655927488,84.2603872181803,529533.30233893,0.0,1.0
2024-05-14,86.4,86.78,86.13,86.54,508846,83.9688287848994,84.3381361337218,83.7064261949465,84.1048893870971,523578.749831346,0.0,1.0
2024-05-15,86.77,87.83,86.42,87.09,691284,84.3284175192791,85.358590650205,83.9882660137848,84.6394131814454,711298.924425883,0.0,1.0
2024-05-16,85.36,87.21,85.36,86.5,770783,82.9580928828589,84.7560365547578,82.9580928828589,84.0660149293263,793099.679532226,0.0,1.0
2024-05-17,85.68,85.72,84.84,85.49,634854,83.2690885450252,83.307963002796,82.4527249318387,83.0844348706139,653235.092042445,0.0,1.0
2024-05-20,85.81,86.44,85.62,85.83,664667,83.3954305327803,84.0077032426701,83.210776858369,83.4148677616656,683911.275541424,0.0,1.0
2024-05-21,85.74,85.9,85.04,85.43,717077,83.3274002316814,83.4828980627645,82.6470972206926,83.0261231839578,737838.715825245,0.0,1.0
2024-05-22,85.07,86.76,84.85,85.57,791008,82.6762530640207,84.3186989048364,82.4624435462814,83.1621837861555,813910.25918764,0.0,1.0
2024-05-23,84.07,85.375,83.88,85.27,635018,81.704391619751,82.9726708045229,81.5197379453398,82.8706253528746,653403.840376857,0.0,1.0
2024-05-24,84.78,85.0,84.19,84.35,590060,82.3944132451825,82.6082227629218,81.8210149930634,81.9765128241465,607144.159776208,0.0,1.0
2024-05-28,82.54,84.815,82.44,84.69,872522,80.2174436100184,82.4284283957319,80.1202574655915,82.3069457151982,897784.355110085,0.0,1.0
2024-05-29,81.11,82.33,80.93,81.76,1391147,78.8276817447128,80.0133527067218,78.6527466847443,79.4593916834881,1431425.23885739,0.0,1.0
2024-05-30,82.06,82.44,81.17,81.26,864603,79.750950116769,80.1202574655915,78.885993431369,78.9734609613533,889636.074255142,0.0,1.0
2024-05-31,83.64,83.77,82.075,82.21,2391474,81.2864911987151,81.4128331864701,79.765528038433,79.8967293334094,2460714.9651843,0.0,1.0
2024-06-03,82.2,83.745,81.23,83.52,755387,79.8870107189667,81.3885366503634,78.9443051180252,81.1698678254027,777257.915162646,0.0,1.0
2024-06-04,81.25,82.18,81.07,81.94,814169,78.9637423469106,79.8675734900814,78.788807286942,79.6343267434566,837741.845610337,0.0,1.0
2024-06-05,82.08,82.35,80.66,81.37,520336,79.7703873456544,80.0327899356072,78.3903440947915,79.0803657202229,535401.422772791,0.0,1.0
2024-06-06,80.88,82.41,80.38,81.92,568192,78.6041536125308,80.0911016222634,78.1182228903959,79.6148895145712,584643.009916895,0.0,1.0
2024-06-07,81.08,81.37,80.23,80.51,526251,78.7985259013847,79.0803657202229,77.9724436737555,78.244564878151,541487.681297477,0.0,1.0
2024-06-10,81.48,81.53,80.59,80.71,450330,79.1872704790926,79.2358635513061,78.3223137936926,78.4389371670049,463368.520950445,0.0,1.0
2024-06-11,81.59,81.635,80.37,81.2,466619,79.2941752379622,79.3379090029544,78.1085042759533,78.9151492746971,480129.140579966,0.0,1.0
2024-06-12,83.59,84.3,83.11,83.63,712021,81.2378981265016,81.927919751933,80.7714046332521,81.2767725842724,732636.328149706,0.0,1.0
2024-06-13,83.67,83.83,82.32,83.34,688047,81.3156470420432,81.4711448731263,80.0036340922791,80.9949327654342,707968.202727757,0.0,1.0
2024-06-14,82.46,82.885,80.99,82.6,699616,80.1396946944769,80.5527358082915,78.7110583714004,80.2757552966746,719872.162976632,0.0,1.0
2024-06-17,83.68,83.7,82.16,82.16,714824,81.3253656564859,81.3448028853713,79.848136261196,79.848136261196,735520.484133593,0.0,1.0
2024-06-18,84.22,84.65,83.2005,83.54,782078,81.8501708363915,82.2680712574274,80.8593580939586,81.1893050542881,804721.706588241,0.0,1.0
2024-06-20,83.92,84.54,83.49,83.89,643949,81.5586124031106,82.1611664985578,81.1407119820746,81.5294565597825,662593.421929515,0.0,1.0
2024-06-21,84.14,84.26,82.75,83.96,1486354,81.7724219208499,81.8890452941623,80.4215345133151,81.5974868608814,1529388.79175,0.0,1.0
2024-06-24,84.43,85.59,83.92,84.33,928639,82.0542617396881,83.1816210150409,81.5586124031106,81.9570755952611,955526.125123578,0.0,1.0
2024-06-25,82.93,84.22,82.02,83.93,922525,80.5964695732836,81.8501708363915,79.7120756589982,81.5683310175533,949235.104900428,0.0,1.0
2024-06-26,82.38,82.56,81.77,82.5,876947,80.0619457789353,80.2368808389038,79.4691102979308,80.1785691522476,902337.47327944,0.0,1.0
2024-06-27,82.02,82.67,81.67,81.69,868469,79.7120756589982,80.3437855977735,79.3719241535038,79.3913613823892,893614.007552933,0.0,1.0
2024-06-28,81.78,83.37,81.2625,82.14,1378405,79.4788289123735,81.0240886087623,78.9758906149639,79.8286990323106,1418314.31643617,0.0,1.0
2024-07-01,80.18,82.24,80.17,82.19,623231,77.923850601542,79.9258851767375,77.9141319870993,79.877292104524,641275.568317605,0.0,1.0
2024-07-02,80.89,81.1,79.68,80.0,1028846,78.6138722269735,78.8179631302701,77.4379198794072,77.7489155415735,1058634.44430924,0.0,1.0
2024-07-03,81.04,81.675,80.53,80.77,539803,78.7596514436139,79.3767834607252,78.2640021070364,78.4972488536611,555432.055858178,0.0,1.0
2024-07-05,80.48,80.6599,79.17,80.37,1190093,78.2154090348229,78.390246908647,76.9422705428297,78.1085042759533,1224550.07040055,0.0,1.0
2024-07-08,81.06,81.35,80.43,80.72,726781,78.7790886724993,79.0609284913375,78.1668159626094,78.4486557814476,747823.67824681,0.0,1.0
2024-07-09,80.73,81.32,80.2,80.84,969114,78.4583743958903,79.0317726480094,77.9432878304274,78.56527915476,997173.008265872,0.0,1.0
2024-07-10,82.99,83.13,81.08,81.18,1014075,80.6547812599398,80.7908418621375,78.7985259013847,78.8957120458117,1043435.7757263,0.0,1.0
2024-07-11,86.08,86.38,83.77,84.19,1004786,83.6578331227331,83.949391556014,81.4128331864701,81.8210149930634,1033877.82890705,0.0,1.0
2024-07-12,87.83,88.64,86.65,86.94,999053,85.358590650205,86.1457984200634,84.2117941459668,84.493633964805,1027978.83987544,0.0,1.0
2024-07-15,87.8,89.19,87.695,88.22,1154657,85.3294348068769,86.6803222144117,85.2273893552286,85.7376166134702,1188088.0827284,0.0,1.0
2024-07-16,91.98,92.135,88.495,88.77,1338297,89.3918156439241,89.5424541677859,86.0048785106443,86.2721404078185,1377045.05913978,0.0,1.0
2024-07-17,90.14,92.13,90.14,91.47,850860,87.6035905864679,89.5375948605646,87.6035905864679,88.8961663073466,875495.169622046,0.0,1.0
2024-07-18,89.02,92.445,88.84,89.8,1025949,86.5151057688859,89.8437312155095,86.3401707089174,87.2731576954162,1055653.56671905,0.0,1.0
2024-07-19,87.99,89.675,87.57,89.36,1038641,85.5140884812881,87.1516750148825,85.1059066746949,86.8455386599376,1068713.04147734,0.0,1.0
2024-07-22,88.81,89.08,86.67,88.15,1138827,86.3110148655893,86.5734174555421,84.2312313748522,85.6695863123713,1171799.75264458,0.0,1.0
2024-07-23,80.47,85.07,79.83,80.92,2721296,78.2056904203802,82.6762530640207,77.5836990960476,78.6430280703016,2800086.38684601,0.0,1.0
2024-07-24,80.76,82.4992,80.65,80.88,2167104,78.4875302392184,80.1777916630922,78.3806254803488,78.6041536125308,2229848.72254967,0.0,1.0
2024-07-25,82.18,83.33,81.11,81.17,1505649,79.8675734900814,80.9852141509915,78.8276817447128,78.885993431369,1549242.44487491,0.0,1.0
2024-07-26,84.5,84.91,83.3,83.55,1149759,82.122292040787,82.5207552329375,80.9560583076634,81.1990236687308,1183048.26966772,0.0,1.0
2024-07-29,84.5,85.29,83.82,84.5,1059036,82.122292040787,82.89006258176,81.4614262586836,82.122292040787,1089698.54318672,0.0,1.0
2024-07-30,85.45,85.98,84.99,85.22,881068,83.0455604128432,83.5606469783061,82.5985041484791,82.8220322806611,906577.789658177,0.0,1.0
2024-07-31,85.04,85.85,84.76,85.62,1746435,82.9580928828589,83.7482628644571,82.6849477040348,83.5238936104231,1790263.33946362,0.32,1.0
2024-08-01,82.54,85.865,81.36,85.02,874865,80.5192966433581,83.7628956418941,79.3681848183137,82.9385825129429,896820.515209463,0.0,1.0
2024-08-02,82.4,82.46,80.27,81.7,1106038,80.3827240539461,80.4412551636941,78.3048696578914,79.6998611068858,1133795.00723111,0.0,1.0
2024-08-05,81.65,82.56,79.67,80.73,1243260,79.6510851820958,80.5388070132741,77.7195585604112,78.7536081659595,1274460.7153553,0.0,1.0
2024-08-06,81.66,83.43,81.29,81.8,860020,79.6608403670538,81.3875081046204,79.2998985236077,79.7974129564659,881602.966732516,0.0,1.0
2024-08-07,80.27,83.62,79.96,81.99,1291718,78.3048696578914,81.5728566188224,78.0024589241933,79.9827614706679,1324134.81195994,0.0,1.0
2024-08-08,80.49,81.49,79.79,80.8,1075079,78.5194837269674,79.4950022227678,77.8366207799072,78.8218944606655,1102059.06359367,0.0,1.0
2024-08-09,80.27,81.27,79.61,80.53,628008,78.3048696578914,79.2803881536917,77.6610274506632,78.5585044667995,643768.419259731,0.0,1.0
2024-08-12,78.87,80.41,78.755,80.21,698781,76.9391437637709,78.4414422473034,76.8269591367539,78.2463385481434,716317.530634537,0.0,1.0
2024-08-13,79.57,79.79,78.63,79.51,679883,77.6220067108311,77.8366207799072,76.7050193247789,77.5634756010831,696945.268518178,0.0,1.0
2024-08-14,79.76,80.35,79.168,79.95,652151,77.8073552250332,78.3829111375554,77.2298482755194,77.9927037392353,668517.309315571,0.0,1.0
2024-08-15,80.25,81.25,79.86,80.86,735077,78.2853592879754,79.2608777837757,77.9049070746132,78.8804255704136,753524.411033275,0.0,1.0
2024-08-16,79.65,80.515,79.43,80.16,834207,77.7000481904952,78.5438716893625,77.4854341214191,78.1975626233533,855142.166541513,0.0,1.0
2024-08-19,80.7,80.705,79.59,79.91,584891,78.7243426110855,78.7292202035645,77.6415170807472,77.9536829994033,599569.359799944,0.0,1.0
2024-08-20,80.8,81.11,80.38,80.63,605337,78.8218944606655,79.1243051943636,78.4121766924294,78.6560563163795,620528.47035297,0.0,1.0
2024-08-21,81.88,81.94,81.02,81.19,573128,79.8754544361299,79.9339855458779,79.0365085297416,79.2023466740277,587511.156853879,0.0,1.0
2024-08-22,81.13,82.1,80.88,81.82,627664,79.1438155642796,80.0900685052059,78.8999359403296,79.8169233263819,643415.786273805,0.0,1.0
2024-08-23,82.54,83.09,81.18,81.82,562529,80.5192966433581,81.0558318160483,79.1925914890697,79.8169233263819,576646.165522982,0.0,1.0
2024-08-26,82.36,83.22,82.12,82.96,562113,80.343703314114,81.1826492205023,80.109578875122,80.9290144115942,576219.725633026,0.0,1.0
2024-08-27,81.76,82.3937,80.985,81.85,702370,79.7583922166339,80.3765782874225,79.0023653823886,79.8461888812559,719996.599781304,0.0,1.0
2024-08-28,81.84,82.645,81.59,81.72,577041,79.8364336962979,80.6217260854171,79.5925540723478,79.7193714768018,591522.357068786,0.0,1.0
2024-08-29,82.1,82.94,81.13,82.4,603667,80.0900685052059,80.9095040416782,79.1438155642796,80.3827240539461,618816.560217806,0.0,1.0
2024-08-30,83.72,83.86,82.43,82.48,1007080,81.6704084684025,81.8069810578145,80.4119896088201,80.4607655336101,1032353.56821583,0.0,1.0
2024-09-03,81.26,83.665,80.65,83.53,740814,79.2706329687337,81.6167549511335,78.6755666862955,81.4850599542004,759405.386150301,0.0,1.0
2024-09-04,80.35,81.26,79.76,81.09,625037,78.3829111375554,79.2706329687337,77.8073552250332,79.1047948244476,640722.859372563,0.0,1.0
2024-09-05,77.86,79.95,76.94,79.87,1561841,75.9538700830126,77.9927037392353,75.0563930668763,77.9146622595713,1601036.78887058,0.0,1.0
2024-09-06,76.91,78.63,76.78,78.04,864869,75.0271275120023,76.7050193247789,74.9003101075483,76.1294634122567,886573.656699826,0.0,1.0
2024-09-09,77.89,77.99,76.795,77.33,830877,75.9831356378866,76.0806874874666,74.9149428849853,75.4368452802384,851728.597230079,0.0,1.0
2024-09-10,78.68,78.8108,77.71,78.14,556700,76.7537952495689,76.8813930688196,75.8075423086426,76.2270152618367,570670.881584139,0.0,1.0
2024-09-11,78.46,78.57,76.63,78.48,593141,76.5391811804928,76.6464882150308,74.7539823331782,76.5586915504088,608026.40088683,0.0,1.0
2024-09-12,79.4,79.42,77.875,78.4,982230,77.4561685665451,77.4756789364611,75.9685028604496,76.4806500707448,1006879.93536625,0.0,1.0
2024-09-13,79.97,80.59,79.42,79.75,986156,78.0122141091513,78.6170355765475,77.4756789364611,77.7976000400752,1010904.46182771,0.0,1.0
2024-09-16,81.7,81.93,80.4523,80.82,820998,79.6998611068858,79.9242303609199,78.4827066796758,78.8414048305815,841601.674939492,0.0,1.0
2024-09-17,82.47,83.245,81.925,82.09,583569,80.4510103486521,81.2070371828973,79.9193527684409,80.080313320248,598214.183034264,0.0,1.0
2024-09-18,82.89,84.29,82.295,82.9,904176,80.8607281168882,82.2264540110087,80.280294611887,80.8704833018462,926867.100821306,0.0,1.0
2024-09-19,84.29,84.5,83.361,84.5,679470,82.2264540110087,82.4313128951267,81.3201973284102,82.4313128951267,696521.903915888,0.0,1.0
2024-09-20,82.89,84.19,82.62,84.02,2338885,80.8607281168882,82.1289021614286,80.5973381230221,81.9630640171426,2397581.39909093,0.0,1.0
2024-09-23,83.98,84.2,83.08,83.3,668399,81.9240432773106,82.1386573463866,81.0460766310903,81.2606907001663,685173.067325233,0.0,1.0
2024-09-24,85.74,85.77,83.84,84.04,940674,83.6409558299191,83.6702213847931,81.7874706878985,81.9825743870586,964281.050589687,0.0,1.0
2024-09-25,85.84,86.12,85.16,85.97,805800,83.7385076794991,84.0116528583232,83.0751551023549,83.8653250839532,826022.267613616,0.0,1.0
2024-09-26,89.31,89.905,86.75,86.93,1799416,87.1235568599262,87.7039903649274,84.6262295106774,84.8018228399215,1844573.94477565,0.0,1.0
2024-09-27,90.59,92.06,89.82,89.97,1631341,88.3722205345506,89.8062327233771,87.6210712927844,87.7673990671544,1672280.95317829,0.0,1.0
2024-09-30,89.83,90.84,89.48,90.6,1065824,87.6308264777424,88.6161001585007,87.2893950042123,88.3819757195086,1092571.80113802,0.0,1.0
2024-10-01,88.94,90.15,88.23,89.96,847551,86.7626150164801,87.9429923963985,86.0699968844619,87.7576438821964,868821.046088592,0.0,1.0
2024-10-02,88.03,88.54,87.13,88.42,981910,85.8748931853018,86.37240761816,84.9969265390815,86.255345398664,1006551.90468166,0.0,1.0
2024-10-03,87.51,88.02,86.56,87.64,886082,85.3676235674857,85.8651380003438,84.4408809964754,85.4944409719397,908319.015799959,0.0,1.0
2024-10-04,87.4,88.14,86.74,88.08,653661,85.2603165329476,85.9822002198399,84.6164743257194,85.9236691100919,670065.204108443,0.0,1.0
2024-10-07,88.15,88.41,86.29,86.88,629945,85.9919554047979,86.245590213706,84.1774910026093,84.7530469151315,645754.029997342,0.0,1.0
2024-10-08,86.45,87.865,85.93,87.75,1536752,84.3335739619373,85.7139326334948,83.8263043441212,85.6017480064777,1575318.15810345,0.0,1.0
2024-10-09,87.68,87.88,86.85,86.98,635455,85.5334617117717,85.7285654109318,84.7237813602574,84.8505987647115,651402.308347493,0.0,1.0
2024-10-10,86.26,87.385,86.16,87.0,808410,84.1482254477353,85.2456837555106,84.0506735981552,84.8701091346275,828697.767884739,0.0,1.0
2024-10-11,80.87,83.2,79.5,80.34,2379229,78.8901807553716,81.1631388505863,77.5537204161251,78.3731559525974,2438937.86764963,0.0,1.0
2024-10-14,82.62,82.71,80.65,81.03,1345450,80.5973381230221,80.6851347876441,78.6755666862955,79.0462637146996,1379215.26428486,0.0,1.0
2024-10-15,80.95,83.005,80.9,82.5,1379175,78.9682222350356,80.9729127439052,78.9194463102456,80.4802759035261,1413786.62315216,0.0,1.0
2024-10-16,80.23,81.92,80.2,81.36,1158070,78.2658489180594,79.9144751759619,78.2365833631854,79.3681848183137,1187132.79654418,0.0,1.0
2024-10-17,78.75,80.23,78.22,79.87,1772852,76.8220815442749,78.2658489180594,76.3050567415007,77.9146622595713,1817343.29757177,0.0,1.0
2024-10-18,78.75,79.17,78.28,79.0,1032245,76.8220815442749,77.231799312511,76.3635878512488,77.065961168225,1058150.10627056,0.0,1.0
2024-10-21,78.6,79.6,78.1099,78.83,1196640,76.6757537699048,77.6512722657052,76.1976521551131,76.9001230239389,1226670.74499523,0.0,1.0
2024-10-22,78.21,80.26,78.0,79.66,1549884,76.2953015565427,78.2951144729334,76.0904426724247,77.7098033754532,1588779.71732199,0.0,1.0
2024-10-23,77.3,80.24,77.23,77.99,1396354,75.4075797253644,78.2756041030174,75.3392934306584,76.0806874874666,1431396.74543478,0.0,1.0
2024-10-24,77.34,78.0,76.53,77.2,851448,75.4466004651965,76.0904426724247,74.6564304835982,75.3100278757844,872815.844769269,0.0,1.0
2024-10-25,76.87,78.11,76.66,77.37,822041,74.9881067721703,76.1977497069627,74.7832478880522,75.4758660200705,842670.849952052,0.0,1.0
2024-10-28,77.0,78.25,76.94,77.33,710278,75.1149241766243,76.3343222963747,75.0563930668763,75.4368452802384,728103.058074043,0.0,1.0
2024-10-29,76.35,77.04,75.51,76.06,877567,74.4808371543541,75.1539449164564,73.6614016178819,74.197936790572,899590.324302405,0.0,1.0
2024-10-30,75.91,76.91,75.71,76.07,917526,74.051609016202,75.0271275120023,73.8565053170419,74.20769197553,940552.13094372,0.0,1.0
2024-10-31,75.1,75.83,74.81,75.41,1977483,73.5931153231758,74.3084678422959,73.3089341854432,73.8968951600625,2017973.72821954,0.34,1.0
2024-11-01,75.4,76.31,75.03,75.41,811313,73.8870958104855,74.7788366219913,73.5245198761369,73.8968951600625,827925.357316843,0.0,1.0
2024-11-04,75.14,76.28,74.8,75.4,716366,73.6323127214838,74.7494385732604,73.2991348358662,73.8870958104855,731034.232804895,0.0,1.0
2024-11-05,75.92,75.99,74.8,75.0,709103,74.3966619884888,74.4652574355277,73.2991348358662,73.495121827406,723622.516401741,0.0,1.0
2024-11-06,76.21,77.92,75.47,77.0,1422227,74.6808431262214,76.3565319038863,73.9556912575244,75.4549917428035,1451348.36636497,0.0,1.0
2024-11-07,76.03,76.66,75.66,76.26,1299029,74.5044548338357,75.1218138571859,74.1418788994871,74.7298398741064,1325627.77742985,0.0,1.0
2024-11-08,74.86,76.28,74.81,76.01,1289404,73.3579309333281,74.7494385732604,73.3089341854432,74.4848561346817,1315805.69696993,0.0,1.0
2024-11-11,75.1,75.705,74.69,75.08,1215098,73.5931153231758,74.1859759725836,73.1913419905194,73.5735166240219,1239978.2153435,0.0,1.0
2024-11-12,73.14,75.08,73.05,74.71,1323823,71.6724428060863,73.5735166240219,71.5842486598934,73.2109406896733,1350929.45669459,0.0,1.0
2024-11-13,73.11,73.495,72.6202,73.38,1066369,71.6430447573553,72.0203197160694,71.1630726150745,71.907627195934,1088203.85641128,0.0,1.0
2024-11-14,73.0,73.8,72.91,73.0,1002355,71.5352519120085,72.3191998781675,71.4470577658156,71.5352519120085,1022879.11266469,0.0,1.0
2024-11-15,72.23,73.28,72.15,72.78,1214367,70.7807019945805,71.8096337001641,70.7023071979646,71.3196662213148,1239232.24746649,0.0,1.0
2024-11-18,72.15,72.63,71.635,72.0,801761,70.7023071979646,71.1726759776599,70.1976406947497,70.5553169543097,818177.77159704,0.0,1.0
2024-11-19,71.41,72.0,71.04,71.52,914209,69.9771553292675,70.5553169543097,69.6145793949189,70.0849481746143,932928.244693815,0.0,1.0
2024-11-20,71.75,71.93,70.73,71.5,849580,70.310333214885,70.4867215072708,69.3107995580323,70.0653494754604,866975.90827368,0.0,1.0
2024-11-21,72.97,73.57,71.69,71.75,975888,71.5058538632775,72.0938148378968,70.2515371174231,70.310333214885,995870.177232732,0.0,1.0
2024-11-22,73.44,73.8,73.0,73.1,716572,71.9664232933959,72.3191998781675,71.5352519120085,71.6332454077783,731244.450838634,0.0,1.0
2024-11-25,75.43,75.91,74.01,74.11,1303108,73.9164938592164,74.3868626389118,72.5249862192842,72.6229797150541,1329790.29859307,0.0,1.0
2024-11-26,73.9,74.59,73.75,74.53,850787,72.4171933739374,73.0933484947495,72.2702031302825,73.0345523972876,868207.622675249,0.0,1.0
2024-11-27,74.1,74.93,74.01,74.23,609169,72.6131803654771,73.4265263803671,72.5249862192842,72.7405719099779,621642.278616691,0.0,1.0
2024-11-29,74.49,74.67,74.05,74.2,381326,72.9953549989796,73.1717432913654,72.5641836175922,72.711173861247,389133.989969596,0.0,1.0
2024-12-02,74.65,74.86,73.745,74.63,841195,73.1521445922114,73.3579309333281,72.265303455494,73.1325458930574,858419.217919769,0.0,1.0
2024-12-03,74.02,74.65,73.24,74.65,1134148,72.5347855688612,73.1521445922114,71.7704363018562,73.1521445922114,1157370.69189102,0.0,1.0
2024-12-04,73.6,74.14,73.23,73.79,865215,72.1232128866277,72.6523777637851,71.7606369522792,72.3094005285905,882931.048844149,0.0,1.0
2024-12-05,72.32,73.585,71.98,73.53,939146,70.8688961407733,72.1085138622622,70.5357182551558,72.0546174395888,958375.852011103,0.0,1.0
2024-12-06,72.61,73.24,72.31,73.24,1066678,71.153077278506,71.7704363018562,70.8590967911964,71.7704363018562,1088519.18346189,0.0,1.0
2024-12-09,73.89,74.42,72.78,72.78,1313984,72.4073940243604,72.9267595519407,71.3196662213148,71.3196662213148,1340888.9943938,0.0,1.0
2024-12-10,72.98,73.85,72.08,73.6,954625,71.5156532128545,72.3681966260524,70.6337117509256,72.1232128866277,974171.798342429,0.0,1.0
2024-12-11,72.88,73.6915,72.46,73.4,1084758,71.4176597170846,72.2128769352572,71.0060870348511,71.927225895088,1106969.38758815,0.0,1.0
2024-12-12,72.63,73.15,72.19,72.67,864823,71.1726759776599,71.6822421556633,70.7415045962725,71.2118733759679,882531.022294508,0.0,1.0
2024-12-13,72.49,72.82,72.08,72.28,981477,71.0354850835821,71.3588636196227,70.6337117509256,70.8296987424654,1001573.61699278,0.0,1.0
2024-12-16,71.89,73.4,71.8,72.13,767913,70.4475241089629,71.927225895088,70.35932996277,70.6827084988106,783636.703606683,0.0,1.0
2024-12-17,70.81,72.21,70.76,71.66,1148944,69.3891943546482,70.7611032954265,69.3401976067633,70.2221390686922,1172469.65318816,0.0,1.0
2024-12-18,68.91,71.7,68.89,71.08,812773,67.5273179350206,70.2613364670001,67.5077192358666,69.6537767932269,829415.252119074,0.0,1.0
2024-12-19,68.44,69.92,68.38,68.94,1300040,67.0667485049022,68.5170522422963,67.0079524074403,67.5567159837516,1326659.4785566,0.0,1.0
2024-12-20,68.72,69.41,68.07,68.24,2859727,67.3411302930578,68.01728541387,66.7041725705537,66.8707615133624,2918282.46102753,0.0,1.0
2024-12-23,68.56,68.68,68.1,68.22,574409,67.1843406998261,67.3019328947499,66.7335706192846,66.8511628142085,586170.536612886,0.0,1.0
2024-12-24,68.89,68.89,68.15,68.48,381784,67.5077192358666,67.5077192358666,66.7825673671696,67.1059459032102,389601.367928104,0.0,1.0
2024-12-26,68.89,69.24,68.4675,68.64,670762,67.5077192358666,67.8506964710612,67.0936967162389,67.2627354964419,684496.450228901,0.0,1.0
2024-12-27,68.43,69.07,68.23,68.6,517907,67.0569491553252,67.6841075282524,66.8609621637855,67.223538098134,528511.607766539,0.0,1.0
2024-12-30,68.02,68.23,67.385,68.15,838903,66.6551758226687,66.8609621637855,66.03291712453,66.7825673671696,856080.287175445,0.0,1.0
2024-12-31,68.21,68.675,67.675,68.35,791954,66.8413634646315,67.2970332199614,66.3170982622627,66.9785543587093,808169.964524793,0.0,1.0
2025-01-02,67.33,69.315,67.29,68.51,815292,65.9790207018566,67.9241915928886,65.9398233035486,67.1353439519411,831985.830890869,0.0,1.0
2025-01-03,68.6,68.78,67.165,67.46,932791,67.223538098134,67.3999263905198,65.8173314338363,66.1064122463574,951890.727717829,0.0,1.0
2025-01-06,68.9,69.54,68.39,68.87,1531321,67.5175185854436,68.1446769583708,67.0177517570173,67.4881205367127,1562676.16332018,0.0,1.0
2025-01-07,68.3,69.3275,67.96,68.72,943923,66.9295576108244,67.9364407798598,66.5963797252068,67.3411302930578,963250.665346896,0.0,1.0
2025-01-08,68.68,68.7594,67.285,67.87,977734,67.3019328947499,67.3797397303912,65.9349236287601,66.5081855790139,997753.975729252,0.0,1.0
2025-01-10,67.58,68.88,67.2,67.88,1343716,66.2240044412813,67.4979198862896,65.8516291573558,66.5179849285909,1371229.78361293,0.0,1.0
2025-01-13,68.63,68.78,67.38,67.58,1039823,67.252936146865,67.3999263905198,66.0280174497415,66.2240044412813,1061114.30338386,0.0,1.0
2025-01-14,71.25,71.35,69.42,69.42,1716815,69.8203657360357,69.9183592318055,68.027084763447,68.027084763447,1751968.31841954,0.0,1.0
2025-01-15,70.95,73.0899,70.895,72.62,1702448,69.5263852487261,71.6233480647056,69.4724888260526,71.162876628083,1737307.14128005,0.0,1.0
2025-01-16,71.4,71.47,70.68,71.31,969125,69.9673559796905,70.0359514267294,69.2618028101474,69.8791618334976,988968.698775547,0.0,1.0
2025-01-17,71.81,72.27,71.28,71.94,1285711,70.369129312347,70.8198993928884,69.8497637847666,70.4965208568478,1312037.079501,0.0,1.0
2025-01-21,72.69,73.16,72.29,72.5,973682,71.2314720751219,71.6920415052403,70.8394980920424,71.0452844331591,993619.007415114,0.0,1.0
2025-01-22,70.97,72.035,70.36,71.93,1701535,69.54598394788,70.5896146778292,68.9482236236838,70.4867215072708,1736375.44679071,0.0,1.0
2025-01-23,71.27,71.85,70.29,71.14,1932605,69.8399644351896,70.4083267106549,68.8796281766449,69.7125728906888,1972176.8111411,0.0,1.0
2025-01-24,70.57,71.34,70.4,71.08,1458460,69.1540099648005,69.9085598822286,68.9874210219918,69.6537767932269,1488323.2693576,0.0,1.0
2025-01-27,71.43,71.835,70.68,70.93,1112217,69.9967540284215,70.3936276862894,69.2618028101474,69.5067865495721,1134990.63510491,0.0,1.0
2025-01-28,69.87,71.89,69.58,71.0,1397019,68.4680554944114,70.4475241089629,68.1838743566788,69.575381996611,1425624.21008097,0.0,1.0
2025-01-29,69.22,69.865,68.84,69.74,1513081,67.8310977719072,68.4631558196229,67.4587224879817,68.3406639499106,1544062.68305121,0.0,1.0
2025-01-30,67.31,67.655,65.53,66.51,3225289,65.9594220027026,66.2974995631087,64.2151377779988,65.1754740365436,3291329.66903659,0.0,1.0
2025-01-31,67.3,68.82,66.75,67.75,2674660,66.2828005387432,67.7798266430358,65.7411134615321,66.7259990564614,2715706.2848421,0.34,1.0
2025-02-03,67.04,67.58,65.575,66.71,2475428,66.0267302840616,66.5585685053234,64.5838728874901,65.7017180377349,2513416.79962092,0.0,1.0
2025-02-04,65.66,67.7625,65.65,67.06,2227072,64.6675881630591,66.738310126398,64.6577393071098,66.0464279959602,2261249.44000204,0.0,1.0
2025-02-05,65.64,66.15,64.94,66.0,1508427,64.6478904511605,65.1501821045745,63.95847053471,65.0024492653351,1531575.85791297,0.0,1.0
2025-02-06,65.51,66.1,65.44,65.99,1238957,64.5198553238197,65.100937824828,64.4509133321747,64.9926004093858,1257970.47533111,0.0,1.0
2025-02-07,65.16,66.25,65.05,65.41,1263832,64.1751453655944,65.2486706640674,64.0668079501522,64.4213667643268,1283227.21593943,0.0,1.0
2025-02-10,65.73,66.01,65.0,65.55,972684,64.7365301547042,65.0122981212844,64.0175636704058,64.5592507476169,987611.155049744,0.0,1.0
2025-02-11,65.97,66.065,65.375,65.9,769513,64.9729026974872,65.0664668290055,64.3868957685043,64.9039607058422,781322.220531842,0.0,1.0
2025-02-12,65.25,65.68,64.5501,64.84,863835,64.2637850691381,64.6872858749577,63.5744636412471,63.8599819752171,877091.719533164,0.0,1.0
2025-02-13,66.0,66.095,65.24,65.42,1350170,65.0024492653351,65.0960133968534,64.2539362131888,64.4312156202761,1370890.18963354,0.0,1.0
2025-02-14,66.22,67.065,65.92,66.35,1719948,65.2191240962195,66.0513524239348,64.9236584177407,65.3471592235603,1746342.93450442,0.0,1.0
2025-02-18,65.72,66.71,65.55,66.06,1488225,64.7266812987549,65.7017180377349,64.5592507476169,65.0615424010308,1511063.83082677,0.0,1.0
2025-02-19,67.36,67.64,65.0425,65.4,2437678,66.3418936744389,66.6176616410192,64.0594213081903,64.4115179083775,2475087.47467765,0.0,1.0
2025-02-20,66.79,67.77,66.65,67.3,1275150,65.7805088853293,66.74569676836,65.6426249020391,66.2828005387432,1294718.90599792,0.0,1.0
2025-02-21,65.98,67.44,65.615,67.12,1097764,64.9827515534365,66.4206845220333,64.6232683112873,66.1055211316559,1114610.6772724,0.0,1.0
2025-02-24,66.23,66.65,65.21,65.95,926844,65.2289729521688,65.6426249020391,64.2243896453409,64.9532049855886,941067.67808551,0.0,1.0
2025-02-25,66.99,67.58,66.44,66.53,1316636,65.9774860043151,66.5585685053234,65.435798927104,65.5244386306476,1336841.56492764,0.0,1.0
2025-02-26,66.16,67.445,66.1,67.01,1091078,65.1600309605238,66.4256089500079,65.100937824828,65.9971837162137,1107822.07153543,0.0,1.0
2025-02-27,65.94,66.7,65.56,65.71,795054,64.9433561296393,65.6918691817856,64.5690996035662,64.7168324428056,807255.181813333,0.0,1.0
2025-02-28,66.48,66.99,65.6301,66.22,1386881,65.4751943509012,65.9774860043151,64.6381400837707,65.2191240962195,1408164.56971282,0.0,1.0
2025-03-03,66.38,67.29,66.1,67.03,1633719,65.3767057914082,66.2729516827939,65.100937824828,66.0168814281123,1658790.63356312,0.0,1.0
2025-03-04,65.61,66.75,65.13,65.81,1652505,64.6183438833126,65.7411134615321,64.1455987977466,64.8153210022985,1677864.93020907,0.0,1.0
2025-03-05,66.5,67.0,65.635,66.16,1473104,65.4948920627997,65.9873348602644,64.6429660231859,65.1600309605238,1495710.77857598,0.0,1.0
2025-03-06,68.23,68.39,66.12,66.5,1624764,67.1987441420275,67.3563258372162,65.1206355367266,65.4948920627997,1649698.20694413,0.0,1.0
2025-03-07,69.41,69.98,68.02,68.02,1389694,68.3609091440441,68.9222939331538,66.9919181670923,66.9919181670923,1411020.73901257,0.0,1.0
2025-03-10,69.61,70.95,69.04,69.39,1471485,68.5578862630299,69.8776329602352,67.9965014739202,68.3412114321455,1494066.93282543,0.0,1.0
2025-03-11,67.11,69.99,66.48,69.46,1966917,66.0956722757066,68.9321427891031,65.4751943509012,68.4101534237905,1997102.00872738,0.0,1.0
2025-03-12,65.64,67.565,65.62,67.22,1384444,64.6478904511605,66.5437952213995,64.6281927392619,66.2040096911489,1405690.17064297,0.0,1.0
2025-03-13,65.45,65.98,65.02,65.09,1171774,64.460762188124,64.9827515534365,64.0372613823044,64.1062033739494,1189756.46108835,0.0,1.0
2025-03-14,66.85,66.92,65.45,66.22,1152731,65.839602021025,65.9085440126701,64.460762188124,65.2191240962195,1170421.22042888,0.0,1.0
2025-03-17,67.49,67.72,66.1471,66.17,1139753,66.4699288017798,66.6964524886135,65.1473259363492,65.1698798164731,1157244.05541924,0.0,1.0
2025-03-18,67.66,67.96,67.08,67.22,1032398,66.6373593529178,66.9328250313965,66.0661257078587,66.2040096911489,1048241.5473587,0.0,1.0
2025-03-19,67.6,67.935,67.05,67.49,1217810,66.578266217222,66.9082028915233,66.0365791400109,66.4699288017798,1236498.94593838,0.0,1.0
2025-03-20,66.71,67.305,66.52,66.99,1101811,65.7017180377349,66.2877249667178,65.5145897746983,65.9774860043151,1118719.78397559,0.0,1.0
2025-03-21,66.5,66.82,65.89,66.28,4061295,65.4948920627997,65.8100554531771,64.8941118498929,65.2782172319153,4123621.07935131,0.0,1.0
2025-03-24,66.37,67.835,66.24,67.16,1018605,65.3668569354589,66.8097143320304,65.2388218081181,66.1449165554531,1034236.87506883,0.0,1.0
2025-03-25,66.73,67.3019,65.945,66.37,1036407,65.7214157496335,66.2846718213736,64.948280557614,65.3668569354589,1052312.07090035,0.0,1.0
2025-03-26,67.35,68.02,66.66,66.66,984971,66.3320448184897,66.9919181670923,65.6524737579884,65.6524737579884,1000086.71572731,0.0,1.0
2025-03-27,66.9,67.51,66.52,67.51,764755,65.8888463007715,66.4896265136784,65.5145897746983,66.4896265136784,776491.202569454,0.0,1.0
2025-03-28,65.61,67.25,65.535,66.99,762143,64.6183438833126,66.2335562589967,64.5444774636929,65.9774860043151,773839.117887287,0.0,1.0
2025-03-31,65.36,65.92,64.7,65.34,1619634,64.3721224845803,64.9236584177407,63.722097991927,64.3524247726817,1644489.48013727,0.0,1.0
2025-04-01,65.6,65.7063,64.74,65.34,1810159,64.6084950273633,64.7131883661043,63.7614934157241,64.3524247726817,1837938.34463576,0.0,1.0
2025-04-02,66.12,66.25,64.92,65.01,1438171,65.1206355367266,65.2486706640674,63.9387728228114,64.0274125263551,1460241.68431787,0.0,1.0
2025-04-03,63.66,64.8,63.02,64.49,1649755,62.6978169732005,63.8205865514199,62.0674901924457,63.5152720169918,1675072.72772976,0.0,1.0
2025-04-04,61.99,63.74,61.89,62.64,1853079,61.0530580296685,62.7766078207948,60.9545694701756,61.6932336663726,1881517.01024015,0.0,1.0
2025-04-07,60.64,62.79,59.73,60.8,2295668,59.7234624765139,61.840966505612,58.8272165851282,59.8810441717026,2330898.13864599,0.0,1.0
2025-04-08,59.63,62.44,59.12,61.37,2144687,58.7287280256353,61.4962565473867,58.2264363722214,60.4424289608123,2177600.13045364,0.0,1.0
2025-04-09,62.56,62.99,58.83,59.18,2579249,61.6144428187782,62.0379436245978,57.9408195496919,58.2855295079171,2618831.07365897,0.0,1.0
2025-04-10,62.87,63.235,60.95,62.4,1950734,61.9197573532063,62.2792405953555,60.028777010942,61.4568611235895,1980670.65864639,0.0,1.0
2025-04-11,64.5,64.92,62.56,63.07,1588927,63.5251208729411,63.9387728228114,61.6144428187782,62.1167344721922,1613311.2395801,0.0,1.0
2025-04-14,65.2,65.5,64.395,65.09,1598083,64.2145407893916,64.5100064678704,63.4217078854735,64.1062033739494,1622607.75081667,0.0,1.0
2025-04-15,63.85,65.592,63.72,64.5,1478786,62.884945236237,64.6006159426039,62.7569101088962,63.5251208729411,1501479.97657142,0.0,1.0
2025-04-16,62.86,64.02,62.44,63.96,1448948,61.909908497257,63.052375787375,61.4962565473867,62.9932826516793,1471184.07199771,0.0,1.0
2025-04-17,63.14,63.69,62.93,62.97,1376103,62.1856764638372,62.7273635410484,61.9788504889021,62.0182459126992,1397221.16668663,0.0,1.0
2025-04-21,61.71,62.7807,61.345,62.62,1272948,60.7772900630883,61.8318070695791,60.4178068209391,61.673535954474,1292483.11332176,0.0,1.0
2025-04-22,63.96,64.02,62.02,62.3,1912504,62.9932826516793,63.052375787375,61.0826045975164,61.3583725640966,1941853.96745218,0.0,1.0
2025-04-23,63.81,65.57,63.62,65.21,1449893,62.8455498124399,64.5789484595155,62.6584215494033,64.2243896453409,1472143.57430423,0.0,1.0
2025-04-24,65.3,65.57,63.3,64.24,1261032,64.3130293488846,64.5789484595155,62.3432581590259,63.2690506182595,1280384.24614231,0.0,1.0
2025-04-25,64.99,65.34,64.42,65.08,1298814,64.0077148144565,64.3524247726817,63.4463300253468,64.0963545180001,1318746.06216899,0.0,1.0
2025-04-28,64.78,65.46,64.26,65.21,1689123,63.8008888395213,64.4706110440732,63.2887483301581,64.2243896453409,1715044.88307723,0.0,1.0
2025-04-29,67.02,68.18,66.29,66.32,2687871,66.007032572163,67.149499862281,65.2880660878646,65.3176126557125,2729120.02555271,0.0,1.0
2025-04-30,67.86,68.22,65.79,66.9,2030452,67.1691975741796,67.5255328398251,65.1202697967179,66.2189701991249,2051334.20818126,0.34,1.0
2025-05-01,67.41,68.48,67.08,68.23,1576875,66.7237784921227,67.7828860872358,66.3971378319476,67.5354310416486,1593092.39003228,0.0,1.0
2025-05-02,68.45,68.88,67.61,67.81,877238,67.7531914817653,68.1788141601752,66.9217425285924,67.1197065650622,886259.964833696,0.0,1.0
2025-05-05,68.34,68.75,67.75,67.97,1277499,67.6443112617069,68.0501375364699,67.0603173541212,67.2780777942379,1290637.45393506,0.0,1.0
2025-05-06,67.47,68.265,67.395,67.7,936673,66.7831677030636,67.5700747480308,66.7089311893875,67.0108263450038,946306.22481091,0.0,1.0
2025-05-07,66.93,67.975,66.71,67.61,1515873,66.2486648045954,67.2830268951497,66.0309043644786,66.9217425285924,1531463.01422459,0.0,1.0
2025-05-08,68.01,68.585,67.2328,67.44,1185783,67.3176706015319,67.8868172063824,66.5483823558105,66.7534730975932,1197978.19962245,0.0,1.0
2025-05-09,68.29,68.445,68.0,68.18,728933,67.5948202525895,67.7482423808535,67.3077723997084,67.4859400325312,736429.720265334,0.0,1.0
2025-05-12,70.46,70.89,69.67,69.99,1018661,69.7427300482861,70.168352726696,68.9607721042307,69.2775145625822,1029137.43138972,0.0,1.0
2025-05-13,70.12,70.705,70.06,70.55,846302,69.4061911862875,69.9852359929615,69.3468019753466,69.8318138646975,855005.803167085,0.0,1.0
2025-05-14,68.35,69.8,68.29,69.8,1747639,67.6542094635304,69.089448727936,67.5948202525895,69.089448727936,1765612.6144581,0.0,1.0
2025-05-15,69.42,69.48,67.84,68.27,1468000,68.7133170586435,68.7727062695844,67.1494011705326,67.5750238489425,1483097.66377638,0.0,1.0
2025-05-16,70.52,70.54,69.295,69.48,1580066,69.802119259227,69.821915662874,68.5895895358499,68.7727062695844,1596316.20791042,0.0,1.0
2025-05-19,70.51,70.58,69.66,69.73,1194254,69.7922210574035,69.8615084701679,68.9508739024072,69.0201613151716,1206536.31972452,0.0,1.0
2025-05-20,69.62,70.72,69.46,70.31,947619,68.9112810951132,70.0000832956967,68.7529098659374,69.5942570209338,957364.799080458,0.0,1.0
2025-05-21,67.12,68.9,67.0,68.73,1385658,66.4367306392416,68.1986105638222,66.3179522173597,68.0303411328229,1399908.81648028,0.0,1.0
2025-05-22,67.37,67.599,66.32,66.84,1383863,66.6841856848287,66.9108545065866,65.6448744933627,66.159580988184,1398095.35578105,0.0,1.0
2025-05-23,67.02,67.15,66.25,66.38,1270452,66.3377486210067,66.4664252447121,65.5755870805983,65.7042637043036,1283517.97897822,0.0,1.0
2025-05-27,68.57,68.67,67.01,67.76,1739410,67.8719699036471,67.970951921882,66.3278504191832,67.0702155559447,1757298.98320796,0.0,1.0
2025-05-28,64.23,68.5,63.61,68.25,3501917,63.576150312254,67.8026824908827,62.9624617991978,67.5552274452956,3537932.5077921,0.0,1.0
2025-05-29,64.73,65.0,64.04,64.67,2027659,64.0710604034283,64.3383118526624,63.3880844776077,64.0116711924874,2048512.48353893,0.0,1.0
2025-05-30,64.31,64.83,63.85,64.33,10261105,63.6553359268419,64.1700424216632,63.2000186429615,63.6751323304888,10366635.4586268,0.0,1.0
2025-06-02,63.01,64.2,62.63,63.71,2434129,62.3685696897886,63.5464557067835,61.9924380204961,63.0614438174327,2459162.82917598,0.0,1.0
2025-06-03,64.0,64.22,62.65,62.9,2228641,63.3484916703138,63.5662521104305,62.0122344241431,62.2596894697303,2251561.48535168,0.0,1.0
2025-06-04,64.3,64.89,64.11,64.42,1452773,63.6454377250184,64.2294316326041,63.4573718903721,63.7642161469002,1467714.06151049,0.0,1.0
2025-06-05,63.8,64.49,63.06,64.49,2349445,63.1505276338441,63.8335035596646,62.4180606989061,63.8335035596646,2373607.89555252,0.0,1.0
2025-06-06,64.34,64.53,63.94,64.15,1316260,63.6850305323123,63.8730963669586,63.2891024593729,63.4969646976661,1329797.09190893,0.0,1.0
2025-06-09,64.83,65.18,64.355,64.37,1331832,64.1700424216632,64.5164794854852,63.6998778350476,63.7147251377828,1345529.24233149,0.0,1.0
2025-06-10,65.74,65.945,64.73,65.29,1276137,65.0707787876004,65.2736919249819,64.0710604034283,64.6253597055436,1289261.44642957,0.0,1.0
2025-06-11,65.43,66.17,65.21,66.17,1170885,64.7639345310724,65.4964014660104,64.5461740909557,65.4964014660104,1182926.98096104,0.0,1.0
2025-06-12,64.25,65.22,63.8,64.97,1763664,63.595946715901,64.5560722927791,63.1505276338441,64.308617247192,1781802.42376465,0.0,1.0
2025-06-13,63.81,64.43,63.55,64.0,2217071,63.1604258356675,63.7741143487237,62.9030725882569,63.3484916703138,2239872.49354657,0.0,1.0
2025-06-16,64.32,64.3792,63.48,64.25,1551842,63.6652341286654,63.7238314834604,62.8337851754925,63.595946715901,1567801.93784064,0.0,1.0
2025-06-17,63.23,64.43,63.021,63.9,1422134,62.5863301299053,63.7741143487237,62.3794577117945,63.2495096520789,1436759.95434398,0.0,1.0
2025-06-18,63.08,63.72,63.0,63.18,1198819,62.437857102553,63.0713420192562,62.3586714879651,62.5368391207879,1211148.2685223,0.0,1.0
2025-06-20,62.74,63.55,62.2,63.38,2773550,62.1013182405545,62.9030725882569,61.5668153420862,62.7348031572576,2802074.60856062,0.0,1.0
2025-06-23,64.14,64.15,62.26,62.71,1386597,63.4870664958426,63.4969646976661,61.6262045530271,62.071623635084,1400857.47363715,0.0,1.0
2025-06-24,64.94,64.985,64.045,64.39,911117,64.2789226417215,64.3234645499272,63.3930335785195,63.7345215414298,920487.393819446,0.0,1.0
2025-06-25,65.04,65.28,64.47,65.14,1290191,64.3779046599564,64.6154615037201,63.8137071560177,64.4768866781912,1303459.98496275,0.0,1.0
2025-06-26,64.67,65.0356,64.28,64.63,967967,64.0116711924874,64.3735494511541,63.6256413213714,63.9720783851934,977922.068332856,0.0,1.0
2025-06-27,65.65,65.81,64.785,64.87,2027503,64.9816949711891,65.1400662003649,64.1255005134575,64.2096352289571,2048354.87915504,0.0,1.0
2025-06-30,65.57,65.84,65.175,65.68,1431527,64.9025093566012,65.1697608058353,64.5115303845734,65.0113895766595,1446249.55676622,0.0,1.0
2025-07-01,67.76,68.96,65.27,65.3,1437994,67.0702155559447,68.2579997747631,64.6055633018966,64.635257907367,1452783.06670603,0.0,1.0
2025-07-02,68.09,68.15,67.16,67.76,1109691,67.3968562161198,67.4562454270607,66.4763234465355,67.0702155559447,1121103.63052703,0.0,1.0
2025-07-03,67.92,68.365,67.67,68.09,658943,67.2285867851205,67.6690567662657,66.9811317395334,67.3968562161198,665719.907262807,0.0,1.0
2025-07-07,68.06,68.54,67.43,68.0,1935939,67.3671616106493,67.8422752981767,66.7435748957697,67.3077723997084,1955849.18808827,0.0,1.0
2025-07-08,68.46,68.7999,67.78,68.11,1200387,67.7630896835888,68.0995295635691,67.0900119595917,67.4166526197668,1212732.39463729,0.0,1.0
2025-07-09,69.5,69.655,68.21,68.61,1346359,68.7925026732314,68.9459248014954,67.5156346380016,67.9115627109411,1360205.6454389,0.0,1.0
2025-07-10,70.47,71.72,69.49,69.57,1588250,69.7526282501096,70.9899034780454,68.7826044714079,68.8617900859958,1604584.37635752,0.0,1.0
2025-07-11,69.08,70.105,68.9,69.76,1076946,68.3767781966449,69.3913438835523,68.1986105638222,69.049855920642,1088021.86417801,0.0,1.0
2025-07-14,68.85,69.145,68.22,68.98,865039,68.1491195547048,68.4411165084976,67.5255328398251,68.2777961784101,873935.504070475,0.0,1.0
2025-07-15,67.24,69.43,67.13,69.27,1198579,66.5555090611234,68.723215260467,66.4466288410651,68.5648440312912,1210905.8002394,0.0,1.0
2025-07-16,68.05,68.085,66.79,67.28,1710973,67.3572634088258,67.391907115208,66.1100899790665,66.5951018684174,1728569.5225371,0.0,1.0
2025-07-17,70.75,70.795,68.205,68.48,2210367,70.0297779011672,70.0743198093729,67.5106855370899,67.7828860872358,2233099.54617739,0.0,1.0
2025-07-18,70.3,71.05,69.9,70.87,2486898,69.5843588191103,70.3267239558718,69.1884307461709,70.148556323049,2512474.53259548,0.0,1.0
2025-07-21,69.07,70.73,69.03,70.56,1761517,68.3668799948215,70.0099814975202,68.3272871875275,69.841712066521,1779633.34291715,0.0,1.0
2025-07-22,71.1,71.15,69.02,69.12,1668126,70.3762149649892,70.4257059741067,68.317388985704,68.4163710039389,1685281.86204676,0.0,1.0
2025-07-23,71.38,72.065,71.19,71.61,1820099,70.6533646160468,71.3313914409557,70.4652987814006,70.881023257987,1838817.83020554,0.0,1.0
2025-07-24,73.94,77.31,72.55,73.54,4191224,73.1873042828594,76.5229982973744,71.8114542293948,72.7913762099199,4234328.69398059,0.0,1.0
2025-07-25,72.06,74.38,71.49,74.16,1924093,71.3264423400439,73.6228251630928,70.7622448361052,73.4050647229761,1943881.35775783,0.0,1.0
2025-07-28,71.03,71.93,70.865,71.62,1400338,70.3069275522248,71.1977657163386,70.1436072221373,70.8909214598105,1414739.79311805,0.0,1.0
2025-07-29,71.64,71.72,70.7,71.36,1382744,70.9107178634575,70.9899034780454,69.9802868920498,70.6335682123999,1396964.847412,0.0,1.0
2025-07-30,70.83,71.68,70.3175,71.62,1453913,70.1089635157551,70.9503106707514,69.6016806723014,70.8909214598105,1468865.7858543,0.0,1.0
2025-07-31,70.79,71.14,69.885,69.93,2465011,70.4059095704597,70.754010550113,69.5058198944989,69.55057573474,2478458.55205334,0.34,1.0
2025-08-01,70.41,70.79,69.55,70.5,1262963,70.0279713639789,70.4059095704597,69.1726375282592,70.1174830444612,1269852.93302015,0.0,1.0
2025-08-04,70.34,70.59,69.89,70.445,1111316,69.9583511680482,70.2069947249435,69.5107927656368,70.0627814619442,1117378.64221852,0.0,1.0
2025-08-05,70.32,70.82,69.74,70.51,1132639,69.9384596834966,70.4357467972871,69.3616066314996,70.127428786737,1138817.96711623,0.0,1.0
2025-08-06,70.56,71.26,70.36,70.54,1020570,70.177157498116,70.8733594574228,69.9782426525998,70.1572660135644,1026137.58902864,0.0,1.0
2025-08-07,70.62,71.57,70.38,71.27,861223,70.2368319517709,71.1816774679729,69.9981341371515,70.8833051996986,865921.291862404,0.0,1.0
2025-08-08,70.83,70.9341,70.2801,70.51,1357333,70.4456925395629,70.5492277166541,69.8987761718161,70.127428786737,1364737.75647825,0.0,1.0
2025-08-11,70.53,71.13,69.53,70.86,1100657,70.1473202712886,70.7440648078372,69.1527460437076,70.4755297663904,1106661.49340809,0.0,1.0
2025-08-12,71.33,71.42,70.3544,70.73,946293,70.9429796533534,71.0324913338357,69.9726730369254,70.3462351168048,951455.380360661,0.0,1.0
2025-08-13,73.64,73.81,71.2955,71.5,1250164,73.2404461190656,73.4095237377543,70.9086668425019,71.1120572720422,1256984.10971359,0.0,1.0
2025-08-14,72.52,73.18,72.21,72.5,908747,72.1265229841748,72.7829419743783,71.8182049736247,72.1066314996232,913704.552962571,0.0,1.0
2025-08-15,72.21,72.73,71.875,72.6,1251606,71.8182049736247,72.3353835719668,71.4850226073851,72.2060889223813,1258433.97636005,0.0,1.0
2025-08-18,72.15,72.4364,71.83,72.31,1066613,71.7585305199699,72.0433765787491,71.4402667671439,71.9176623963828,1072431.77072284,0.0,1.0
2025-08-19,72.82,73.38,72.08,72.3,764215,72.4248952524491,72.9818568198945,71.6889103240392,71.907716654107,768384.077132899,0.0,1.0
2025-08-20,71.85,73.04,71.845,72.64,847705,71.4601582516955,72.643701582517,71.4551853805576,72.2458718914846,852329.546143356,0.0,1.0
2025-08-21,71.75,72.205,71.24,71.47,723410,71.3607008289375,71.8132321024868,70.8534679728711,71.0822200452148,727356.470677375,0.0,1.0
2025-08-22,73.61,73.845,71.91,72.13,674080,73.2106088922381,73.4443338357197,71.5198327053504,71.7386390354182,677757.35717533,0.0,1.0
2025-08-25,72.54,73.42,72.355,73.41,624989,72.1464144687264,73.0216397889977,71.962418236624,73.0116940467219,628398.547507199,0.0,1.0
2025-08-26,72.38,73.035,72.195,72.42,1132882,71.9872825923135,72.638728711379,71.803286360211,72.0270655614167,1139062.29277163,0.0,1.0
2025-08-27,72.42,73.07,71.9,72.08,1111854,72.0270655614167,72.6735388093444,71.5098869630746,71.6889103240392,1117919.57720867,0.0,1.0
2025-08-28,71.62,72.83,71.32,72.67,1081396,71.2314061793519,72.4348409947249,70.9330339110776,72.275709118312,1087295.4174875,0.0,1.0
2025-08-29,71.29,72.07,71.02,72.05,886399,70.9031966842502,71.6789645817634,70.6346616428033,71.6590730972117,891234.636308531,0.0,1.0
2025-09-02,70.38,70.96,70.085,70.67,1311530,69.9981341371515,70.5749871891484,69.7047347400151,70.28656066315,1318684.88407334,0.0,1.0
2025-09-03,70.79,71.16,70.0,70.0,1337043,70.4059095704597,70.7739020346646,69.6201959306707,69.6201959306707,1344337.06697985,0.0,1.0
2025-09-04,72.64,72.64,70.79,71.22,1185890,72.2458718914846,72.2458718914846,70.4059095704597,70.8335764883195,1192359.47113199,0.0,1.0
2025-09-05,73.68,74.09,72.935,73.04,1445124,73.2802290881688,73.688004521477,72.539271288621,72.643701582517,1453007.68904379,0.0,1.0
2025-09-08,73.96,74.09,72.67,73.41,1165729,73.5587098718915,73.688004521477,72.275709118312,73.0116940467219,1172088.48537657,0.0,1.0
2025-09-09,72.0,73.56,71.26,73.48,1200583,71.6093443858327,73.1608801808591,70.8733594574228,73.0813142426526,1207132.62691317,0.0,1.0
2025-09-10,72.49,72.65,71.69,71.73,1104970,72.0966857573474,72.2558176337604,71.3010263752826,71.3408093443858,1110998.02242764,0.0,1.0
2025-09-11,74.3,74.72,72.5015,72.73,1673138,73.896865109269,74.314586284853,72.1081233609646,72.3353835719668,1682265.59024095,0.0,1.0
2025-09-12,72.57,74.16,72.53,73.81,766708,72.1762516955539,73.7576247174077,72.1364687264506,73.4095237377543,770890.67737536,0.0,1.0
2025-09-15,73.25,73.43,72.47,72.83,799625,72.852562170309,73.0315855312735,72.0767942727958,72.4348409947249,803987.251856342,0.0,1.0
2025-09-16,73.61,73.71,72.78,73.3,640099,73.2106088922381,73.3100663149962,72.3851122833459,72.902290881688,643590.978178512,0.0,1.0
2025-09-17,73.12,75.2,72.6457,73.98,1083370,72.7232675207234,74.7919819140919,72.2515409645818,73.5786013564431,1089280.18639188,0.0,1.0
2025-09-18,73.07,73.52,72.69,73.26,915844,72.6735388093444,73.1210972117558,72.2956006028636,72.8625079125848,920840.269737839,0.0,1.0
2025-09-19,73.09,73.385,72.475,72.88,2025689,72.693430293896,72.9868296910324,72.0817671439337,72.484569706104,2036739.88710411,0.0,1.0
2025-09-22,72.26,72.82,72.09,72.78,769446,71.8679336850038,72.4248952524491,71.698856066315,72.3851122833459,773643.614183967,0.0,1.0
2025-09-23,72.17,73.33,71.74,72.49,622356,71.7784220045215,72.9321281085154,71.3507550866616,72.0966857573474,625751.183512653,0.0,1.0
2025-09-24,71.96,72.7,71.73,71.83,820857,71.5695614167295,72.3055463451394,71.3408093443858,71.4402667671439,825335.080315199,0.0,1.0
2025-09-25,71.4,72.1494,71.09,71.975,682414,71.0125998492841,71.7579337754333,70.704281838734,71.5844800301432,686136.822245795,0.0,1.0
2025-09-26,72.45,72.55,71.29,71.62,637201,72.0569027882442,72.1563602110023,70.9031966842502,71.2314061793519,640677.16851038,0.0,1.0
2025-09-29,72.75,73.46,72.53,73.19,671824,72.3552750565185,73.061422758101,72.1364687264506,72.7928877166541,675489.049856039,0.0,1.0
2025-09-30,73.41,73.56,72.87,72.98,751317,73.0116940467219,73.1608801808591,72.4746239638282,72.5840271288621,755415.713744507,0.0,1.0
2025-10-01,73.1,73.555,72.425,73.28,1053364,72.7033760361718,73.1559073097212,72.0320384325546,72.8823993971364,1059110.49249886,0.0,1.0
2025-10-02,73.54,73.97,72.79,73.15,831538,73.1409886963075,73.5686556141673,72.3950580256217,72.7531047475509,836074.349143809,0.0,1.0
2025-10-03,73.35,73.9,73.26,73.39,649588,72.9520195930671,73.4990354182366,72.8625079125848,72.9918025621703,653131.744203667,0.0,1.0
2025-10-06,72.42,73.145,72.2,72.88,704298,72.0270655614167,72.748131876413,71.8082592313489,72.484569706104,708140.207607213,0.0,1.0
2025-10-07,71.4,72.6,71.37,72.51,808625,71.0125998492841,72.2060889223813,70.9827626224567,72.116577241899,813036.350204577,0.0,1.0
2025-10-08,71.07,71.54,70.69,71.45,806346,70.6843903541824,71.1518402411455,70.3064521477016,71.0623285606631,810744.917411729,0.0,1.0
2025-10-09,69.73,71.065,69.54,71.03,1093737,69.3516608892238,70.6794174830445,69.1626917859834,70.6446073850791,1099703.74223367,0.0,1.0
2025-10-10,67.75,70.1529,67.67,69.75,1337925,67.3824039186134,69.7722663300678,67.3028379804069,69.3715523737754,1345223.87861797,0.0,1.0
2025-10-13,67.68,68.7175,67.54,68.09,1028413,67.3127837226828,68.344654483798,67.1735433308214,67.720559155991,1034023.37551144,0.0,1.0
2025-10-14,68.82,69.115,67.24,67.46,927515,68.4465983421251,68.7399977392615,66.8751710625471,67.0939773926149,932574.939384755,0.0,1.0
2025-10-15,69.21,69.585,68.605,68.82,1072627,68.8344822908817,69.2074476262245,68.2327648831952,68.4465983421251,1078478.5793302,0.0,1.0
2025-10-16,69.36,69.54,68.75,69.51,1012073,68.9836684250188,69.1626917859834,68.3769781461944,69.132854559156,1017594.23473254,0.0,1.0
2025-10-17,69.71,69.86,69.025,69.44,989427,69.3317694046722,69.4809555388093,68.6504860587792,69.0632343632253,994824.692377633,0.0,1.0
2025-10-20,69.81,70.195,69.25,69.83,1074559,69.4312268274303,69.814137905049,68.8742652599849,69.4511183119819,1080421.11910896,0.0,1.0
2025-10-21,71.0,71.031,69.47,69.87,1151475,70.6147701582517,70.6456019593067,69.0930715900527,69.4909012810852,1157756.72450371,0.0,1.0
2025-10-22,68.2,70.84,68.12,70.83,1554473,67.8299623210249,70.4556382818387,67.7503963828184,70.4456925395629,1562953.22851947,0.0,1.0
2025-10-23,69.04,69.355,68.0,68.16,868793,68.6654046721929,68.9786955538809,67.6310474755087,67.7901793519216,873532.589028641,0.0,1.0
2025-10-24,68.9,70.19,68.88,69.87,1294867,68.5261642803316,69.8091650339111,68.5062727957799,69.4909012810852,1301930.98120927,0.0,1.0
2025-10-27,68.61,69.54,68.44,69.03,1528026,68.2377377543331,69.1626917859834,68.0686601356443,68.6554589299171,1536361.9502955,0.0,1.0
2025-10-28,66.84,69.65,65.5,68.27,3248758,66.4773413715147,69.2720949510173,65.1446119065561,67.8995825169555,3266481.18351265,0.0,1.0
2025-10-29,65.58,66.92,65.06,66.18,1841311,65.2241778447626,66.5569073097212,64.7069992464205,65.8209223813112,1851356.03652069,0.0,1.0
2025-10-30,66.7,67.3,65.55,65.58,1859348,66.3381009796533,66.9348455162019,65.1943406179352,65.2241778447626,1869491.43506592,0.0,1.0
2025-10-31,65.99,66.8695,65.64,65.95,2236129,65.99,66.8695,65.64,65.95,2236129,0.36,1.0
2025-11-03,65.66,66.015,65.21,65.67,1331245,65.66,66.015,65.21,65.67,1331245,0.0,1.0
2025-11-04,65.15,66.32,64.92,65.73,1303389,65.15,66.32,64.92,65.73,1303389,0.0,1.0
2025-11-05,66.03,66.19,65.11,65.15,1273881,66.03,66.19,65.11,65.15,1273881,0.0,1.0
2025-11-06,65.58,66.8055,65.57,66.37,1092680,65.58,66.8055,65.57,66.37,1092680,0.0,1.0
2025-11-07,66.26,66.39,65.33,65.33,1172770,66.26,66.39,65.33,65.33,1172770,0.0,1.0
2025-11-10,66.17,66.37,65.4,66.12,1062872,66.17,66.37,65.4,66.12,1062872,0.0,1.0
2025-11-11,65.79,66.63,65.45,66.42,1056437,65.79,66.63,65.45,66.42,1056437,0.0,1.0
2025-11-12,66.37,66.74,66.02,66.33,1149905,66.37,66.74,66.02,66.33,1149905,0.0,1.0
2025-11-13,66.09,67.37,65.85,66.51,1323272,66.09,67.37,65.85,66.51,1323272,0.0,1.0
2025-11-14,64.74,66.2747,64.65,65.85,1168797,64.74,66.2747,64.65,65.85,1168797,0.0,1.0
2025-11-17,63.31,64.79,63.23,64.62,964200,63.31,64.79,63.23,64.62,964200,0.0,1.0
2025-11-18,63.38,63.805,62.96,63.19,1257575,63.38,63.805,62.96,63.19,1257575,0.0,1.0
2025-11-19,63.61,64.0,63.11,63.65,1270157,63.61,64.0,63.11,63.65,1270157,0.0,1.0
2025-11-20,63.25,64.7,62.965,64.24,1375292,63.25,64.7,62.965,64.24,1375292,0.0,1.0
2025-11-21,65.1,66.095,63.53,63.53,2023481,65.1,66.095,63.53,63.53,2023481,0.0,1.0
2025-11-24,64.1,65.01,64.02,64.72,1644391,64.1,65.01,64.02,64.72,1644391,0.0,1.0
2025-11-25,65.41,65.625,64.27,64.72,1435250,65.41,65.625,64.27,64.72,1435250,0.0,1.0
2025-11-26,66.33,66.49,65.18,65.18,2339062,66.33,66.49,65.18,65.18,2339062,0.0,1.0