date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-12-24,24.5,25.0,24.5,24.5,2901,1.48654879607593,1.51688652660809,1.48654879607593,1.48654879607593,47811.7504030925,0.0,1.0
1984-12-26,25.0,26.0,25.0,25.0,4309,1.51688652660809,1.57756198767242,1.51688652660809,1.51688652660809,71017.177692839,0.0,1.0
1984-12-27,27.0,27.5,27.0,27.0,9557,1.63823744873674,1.6685751792689,1.63823744873674,1.63823744873674,157510.133954621,0.0,1.0
1984-12-28,26.0,27.0,26.0,27.0,19520,1.57756198767242,1.63823744873674,1.57756198767242,1.63823744873674,321711.605607846,0.0,1.0
1984-12-31,26.25,27.0,26.25,26.25,1536,1.5927308529385,1.63823744873674,1.5927308529385,1.5927308529385,25315.0115888142,0.0,1.0
1985-01-02,26.5,27.25,26.5,26.5,7808,1.60789971820458,1.65340631400282,1.60789971820458,1.60789971820458,128684.642243139,0.0,1.0
1985-01-03,26.5,27.5,26.5,26.5,20160,1.60789971820458,1.6685751792689,1.60789971820458,1.60789971820458,332259.527103186,0.0,1.0
1985-01-04,26.5,27.0,26.5,26.5,960,1.60789971820458,1.63823744873674,1.60789971820458,1.60789971820458,15821.8822430089,0.0,1.0
1985-01-07,26.5,27.0,26.5,26.5,25920,1.60789971820458,1.63823744873674,1.60789971820458,1.60789971820458,427190.820561239,0.0,1.0
1985-01-08,26.0,27.0,26.0,26.5,18389,1.57756198767242,1.63823744873674,1.57756198767242,1.60789971820458,303071.450590302,0.0,1.0
1985-01-09,25.75,26.75,25.75,26.0,533,1.56239312240634,1.62306858347066,1.56239312240634,1.57756198767242,8784.4408703372,0.0,1.0
1985-01-10,25.75,26.5,25.75,25.75,1237,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,20387.1545152103,0.0,1.0
1985-01-11,25.5,26.5,25.5,25.75,10133,1.54722425714026,1.60789971820458,1.54722425714026,1.56239312240634,167003.263300425,0.0,1.0
1985-01-14,25.5,26.5,25.5,25.5,1536,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,25315.0115888141,0.0,1.0
1985-01-15,25.5,26.5,25.5,25.5,1536,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,25315.0115888141,0.0,1.0
1985-01-16,25.5,26.5,25.5,25.5,2325,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,38318.621057287,0.0,1.0
1985-01-17,25.5,26.5,25.5,25.5,1173,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,19332.3623656764,0.0,1.0
1985-01-18,25.5,26.5,25.5,25.5,213,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,3510.48012266758,0.0,1.0
1985-01-21,25.5,26.5,25.5,25.5,533,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,8784.44087033719,0.0,1.0
1985-01-22,25.5,26.5,25.5,25.5,1173,1.54722425714026,1.60789971820458,1.54722425714026,1.54722425714026,19332.3623656764,0.0,1.0
1985-01-23,25.75,26.5,25.75,25.75,13952,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,229944.688598395,0.0,1.0
1985-01-24,26.5,27.25,26.5,26.5,21141,1.60789971820458,1.65340631400282,1.60789971820458,1.60789971820458,348427.513020261,0.0,1.0
1985-01-25,28.0,28.5,28.0,28.0,13589,1.69891290980106,1.72925064033323,1.69891290980106,1.69891290980106,223962.039375259,0.0,1.0
1985-01-28,27.0,27.75,27.0,27.75,17984,1.63823744873674,1.68374404453498,1.63823744873674,1.68374404453498,296396.594019033,0.0,1.0
1985-01-29,27.25,27.75,27.25,27.25,213,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,3510.4801226676,0.0,1.0
1985-01-30,27.0,27.75,27.0,27.25,6613,1.63823744873674,1.68374404453498,1.63823744873674,1.65340631400282,108989.69507606,0.0,1.0
1985-01-31,27.0,27.75,27.0,27.0,960,1.63823744873674,1.68374404453498,1.63823744873674,1.63823744873674,15821.8822430089,0.0,1.0
1985-02-01,26.5,27.25,26.5,27.0,5312,1.60789971820458,1.65340631400282,1.60789971820458,1.63823744873674,87547.7484113157,0.0,1.0
1985-02-04,26.25,27.25,26.25,26.5,1792,1.5927308529385,1.65340631400282,1.5927308529385,1.60789971820458,29534.1801869499,0.0,1.0
1985-02-05,26.25,27.25,26.25,26.25,3712,1.5927308529385,1.65340631400282,1.5927308529385,1.5927308529385,61177.9446729676,0.0,1.0
1985-02-06,26.25,27.25,26.25,26.25,3157,1.5927308529385,1.65340631400282,1.5927308529385,1.5927308529385,52030.9190012281,0.0,1.0
1985-02-07,26.5,27.25,26.5,26.5,5824,1.60789971820458,1.65340631400282,1.60789971820458,1.60789971820458,95986.0856075871,0.0,1.0
1985-02-08,26.75,27.25,26.75,26.75,2112,1.62306858347066,1.65340631400282,1.62306858347066,1.62306858347066,34808.1409346195,0.0,1.0
1985-02-11,27.0,27.25,27.0,27.0,1237,1.63823744873674,1.65340631400282,1.63823744873674,1.63823744873674,20387.1545152104,0.0,1.0
1985-02-12,27.0,27.5,27.0,27.0,1984,1.63823744873674,1.6685751792689,1.63823744873674,1.63823744873674,32698.5566355517,0.0,1.0
1985-02-13,27.25,27.75,27.25,27.25,10688,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,176150.288972166,0.0,1.0
1985-02-14,27.0,27.5,27.0,27.25,6037,1.63823744873674,1.6685751792689,1.63823744873674,1.65340631400282,99496.5657302548,0.0,1.0
1985-02-15,27.0,27.0,27.0,27.0,0,1.63823744873674,1.63823744873674,1.63823744873674,1.63823744873674,0,0.0,1.0
1985-02-19,27.0,28.0,27.0,27.0,6976,1.63823744873674,1.69891290980106,1.63823744873674,1.63823744873674,114972.344299198,0.0,1.0
1985-02-20,27.0,27.75,27.0,27.0,4309,1.63823744873674,1.68374404453498,1.63823744873674,1.63823744873674,71017.1776928388,0.0,1.0
1985-02-21,27.0,27.75,27.0,27.0,853,1.63823744873674,1.68374404453498,1.63823744873674,1.63823744873674,14058.4016180069,0.0,1.0
1985-02-22,27.25,27.75,27.25,27.25,4416,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,72780.6583178409,0.0,1.0
1985-02-25,27.0,27.75,27.0,27.25,384,1.63823744873674,1.68374404453498,1.63823744873674,1.65340631400282,6328.75289720355,0.0,1.0
1985-02-26,27.25,27.75,27.25,27.25,7317,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,120592.408720933,0.0,1.0
1985-02-27,27.25,27.75,27.25,27.25,64,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,1054.79214953393,0.0,1.0
1985-02-28,27.25,27.75,27.25,27.25,3264,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,53794.3996262302,0.0,1.0
1985-03-01,27.25,27.25,27.25,27.25,0,1.65340631400282,1.65340631400282,1.65340631400282,1.65340631400282,0,0.0,1.0
1985-03-04,27.25,27.25,27.25,27.25,0,1.65340631400282,1.65340631400282,1.65340631400282,1.65340631400282,0,0.0,1.0
1985-03-05,27.25,27.75,27.25,27.25,2709,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,44647.3739544907,0.0,1.0
1985-03-06,27.25,27.75,27.25,27.25,213,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,3510.4801226676,0.0,1.0
1985-03-07,27.25,27.75,27.25,27.25,213,1.65340631400282,1.68374404453498,1.65340631400282,1.65340631400282,3510.4801226676,0.0,1.0
1985-03-08,26.5,27.5,26.5,27.25,1792,1.60789971820458,1.6685751792689,1.60789971820458,1.65340631400282,29534.1801869499,0.0,1.0
1985-03-11,26.75,27.0,26.75,26.75,2112,1.62306858347066,1.63823744873674,1.62306858347066,1.62306858347066,34808.1409346195,0.0,1.0
1985-03-12,26.75,26.75,26.75,26.75,0,1.62306858347066,1.62306858347066,1.62306858347066,1.62306858347066,0,0.0,1.0
1985-03-13,26.75,26.75,26.75,26.75,0,1.62306858347066,1.62306858347066,1.62306858347066,1.62306858347066,0,0.0,1.0
1985-03-14,26.5,27.0,26.5,26.75,64,1.60789971820458,1.63823744873674,1.60789971820458,1.62306858347066,1054.79214953392,0.0,1.0
1985-03-15,26.5,27.0,26.5,26.5,213,1.60789971820458,1.63823744873674,1.60789971820458,1.60789971820458,3510.48012266759,0.0,1.0
1985-03-18,26.5,27.0,26.5,26.5,2560,1.60789971820458,1.63823744873674,1.60789971820458,1.60789971820458,42191.685981357,0.0,1.0
1985-03-19,25.75,26.5,25.75,26.5,2112,1.56239312240634,1.60789971820458,1.56239312240634,1.60789971820458,34808.1409346194,0.0,1.0
1985-03-20,25.75,26.5,25.75,25.75,2709,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,44647.3739544905,0.0,1.0
1985-03-21,25.75,26.5,25.75,25.75,213,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,3510.48012266758,0.0,1.0
1985-03-22,25.75,26.5,25.75,25.75,1792,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,29534.1801869498,0.0,1.0
1985-03-25,25.75,26.5,25.75,25.75,64,1.56239312240634,1.60789971820458,1.56239312240634,1.56239312240634,1054.79214953392,0.0,1.0
1985-03-26,25.0,26.0,25.0,25.75,853,1.51688652660809,1.57756198767242,1.51688652660809,1.56239312240634,14058.4016180069,0.0,1.0
1985-03-27,25.0,26.0,25.0,25.0,213,1.51688652660809,1.57756198767242,1.51688652660809,1.51688652660809,3510.4801226676,0.0,1.0
1985-03-28,25.0,25.0,25.0,25.0,0,1.51688652660809,1.51688652660809,1.51688652660809,1.51688652660809,0,0.0,1.0
1985-03-29,25.0,26.25,25.0,25.0,6613,1.51688652660809,1.5927308529385,1.51688652660809,1.51688652660809,108989.69507606,0.0,1.0
1985-04-01,25.0,26.25,25.0,25.0,64,1.51688652660809,1.5927308529385,1.51688652660809,1.51688652660809,1054.79214953393,0.0,1.0
1985-04-02,26.0,26.0,26.0,26.0,853,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,14058.4016180068,0.0,1.0
1985-04-03,26.0,26.0,26.0,26.0,0,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,0,0.0,1.0
1985-04-04,25.25,25.25,25.25,25.25,853,1.53205539187417,1.53205539187417,1.53205539187417,1.53205539187417,14058.4016180069,0.0,1.0
1985-04-08,26.0,26.0,26.0,26.0,213,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,3510.48012266759,0.0,1.0
1985-04-09,26.0,26.0,26.0,26.0,0,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,0,0.0,1.0
1985-04-10,25.75,26.0,25.75,26.0,2112,1.56239312240634,1.57756198767242,1.56239312240634,1.57756198767242,34808.1409346194,0.0,1.0
1985-04-11,26.0,26.0,26.0,26.0,853,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,14058.4016180068,0.0,1.0
1985-04-12,26.0,26.0,26.0,26.0,0,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,0,0.0,1.0
1985-04-15,26.0,26.25,26.0,26.0,213,1.57756198767242,1.5927308529385,1.57756198767242,1.57756198767242,3510.48012266759,0.0,1.0
1985-04-16,25.75,26.0,25.75,26.0,3157,1.56239312240634,1.57756198767242,1.56239312240634,1.57756198767242,52030.919001228,0.0,1.0
1985-04-17,26.0,26.0,26.0,26.0,533,1.57756198767242,1.57756198767242,1.57756198767242,1.57756198767242,8784.4408703372,0.0,1.0
1985-04-18,26.25,26.25,26.25,26.25,64,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,1054.79214953392,0.0,1.0
1985-04-19,26.0,26.25,26.0,26.25,5312,1.57756198767242,1.5927308529385,1.57756198767242,1.5927308529385,87547.7484113156,0.0,1.0
1985-04-22,26.25,26.25,26.25,26.25,3157,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,52030.9190012281,0.0,1.0
1985-04-23,26.25,26.25,26.25,26.25,5205,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,85784.2677863136,0.0,1.0
1985-04-24,26.25,26.25,26.25,26.25,5013,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,82619.8913377119,0.0,1.0
1985-04-25,26.25,26.25,26.25,26.25,533,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,8784.44087033721,0.0,1.0
1985-04-26,26.25,26.25,26.25,26.25,0,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,0,0.0,1.0
1985-04-29,26.25,26.25,26.25,26.25,853,1.5927308529385,1.5927308529385,1.5927308529385,1.5927308529385,14058.4016180068,0.0,1.0
1985-04-30,26.0,26.25,26.0,26.25,4864,1.57756198767242,1.5927308529385,1.57756198767242,1.5927308529385,80164.2033645781,0.0,1.0
1985-05-01,26.5,26.75,26.5,26.5,3264,1.60789971820458,1.62306858347066,1.60789971820458,1.60789971820458,53794.3996262301,0.0,1.0
1985-05-02,27.0,27.0,27.0,27.0,11648,1.63823744873674,1.63823744873674,1.63823744873674,1.63823744873674,191972.171215174,0.0,1.0
1985-05-03,27.37,27.37,26.75,27.0,4309,1.66068736933054,1.66068736933054,1.62306858347066,1.63823744873674,71017.1776928388,0.0,1.0
1985-05-06,27.37,27.75,27.37,27.37,3157,1.66068736933054,1.68374404453498,1.66068736933054,1.66068736933054,52030.9190012282,0.0,1.0
1985-05-07,27.5,28.0,27.5,27.5,1984,1.6685751792689,1.69891290980106,1.6685751792689,1.6685751792689,32698.5566355517,0.0,1.0
1985-05-08,27.5,27.5,27.5,27.5,0,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,0,0.0,1.0
1985-05-09,27.25,27.25,27.25,27.25,1984,1.65340631400282,1.65340631400282,1.65340631400282,1.65340631400282,32698.5566355517,0.0,1.0
1985-05-10,27.62,28.0,27.62,27.62,1237,1.67585623459662,1.69891290980106,1.67585623459662,1.67585623459662,20387.1545152104,0.0,1.0
1985-05-13,28.0,28.0,28.0,28.0,2112,1.69891290980106,1.69891290980106,1.69891290980106,1.69891290980106,34808.1409346196,0.0,1.0
1985-05-14,28.0,28.0,28.0,28.0,533,1.69891290980106,1.69891290980106,1.69891290980106,1.69891290980106,8784.44087033724,0.0,1.0
1985-05-15,27.5,28.0,27.5,28.0,960,1.6685751792689,1.69891290980106,1.6685751792689,1.69891290980106,15821.8822430089,0.0,1.0
1985-05-16,28.0,28.0,28.0,28.0,9280,1.69891290980106,1.69891290980106,1.69891290980106,1.69891290980106,152944.86168242,0.0,1.0
1985-05-17,28.5,28.5,28.0,28.0,3264,1.72925064033323,1.72925064033323,1.69891290980106,1.69891290980106,53794.3996262301,0.0,1.0
1985-05-20,28.87,28.87,28.87,28.87,3157,1.75170056092703,1.75170056092703,1.75170056092703,1.75170056092703,52030.919001228,0.0,1.0
1985-05-21,28.75,28.75,28.75,28.75,213,1.74441950559931,1.74441950559931,1.74441950559931,1.74441950559931,3510.48012266759,0.0,1.0
1985-05-22,29.0,29.0,29.0,29.0,1536,1.75958837086539,1.75958837086539,1.75958837086539,1.75958837086539,25315.0115888142,0.0,1.0
1985-05-23,29.5,29.5,29.5,29.5,4693,1.78992610139755,1.78992610139755,1.78992610139755,1.78992610139755,77345.9305900423,0.0,1.0
1985-05-24,29.5,29.5,29.5,29.5,64,1.78992610139755,1.78992610139755,1.78992610139755,1.78992610139755,1054.79214953392,0.0,1.0
1985-05-28,29.0,30.0,29.0,29.5,10816,1.75958837086539,1.82026383192971,1.75958837086539,1.78992610139755,178259.873271233,0.0,1.0
1985-05-29,30.0,30.0,30.0,30.0,853,1.82026383192971,1.82026383192971,1.82026383192971,1.82026383192971,14058.4016180069,0.0,1.0
1985-05-30,30.0,30.0,30.0,30.0,0,1.82026383192971,1.82026383192971,1.82026383192971,1.82026383192971,0,0.0,1.0
1985-05-31,29.75,29.75,29.75,29.75,853,1.80509496666363,1.80509496666363,1.80509496666363,1.80509496666363,14058.4016180069,0.0,1.0
1985-06-03,29.0,30.0,29.0,29.75,3157,1.75958837086539,1.82026383192971,1.75958837086539,1.80509496666363,52030.9190012281,0.0,1.0
1985-06-04,30.5,30.5,30.5,30.5,384,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,6328.75289720356,0.0,1.0
1985-06-05,29.5,29.5,29.5,29.5,64,1.78992610139755,1.78992610139755,1.78992610139755,1.78992610139755,1054.79214953392,0.0,1.0
1985-06-06,30.5,30.5,30.5,30.5,64,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,1054.79214953393,0.0,1.0
1985-06-07,29.12,30.5,29.12,30.5,960,1.76686942619311,1.85060156246187,1.76686942619311,1.85060156246187,15821.8822430088,0.0,1.0
1985-06-10,29.12,29.12,29.12,29.12,0,1.76686942619311,1.76686942619311,1.76686942619311,1.76686942619311,0,0.0,1.0
1985-06-11,30.5,31.0,30.5,30.5,9685,1.85060156246187,1.88093929299404,1.85060156246187,1.85060156246187,159619.718253689,0.0,1.0
1985-06-12,30.0,31.0,30.0,30.5,213,1.82026383192971,1.88093929299404,1.82026383192971,1.85060156246187,3510.4801226676,0.0,1.0
1985-06-13,31.0,31.5,31.0,31.0,960,1.88093929299404,1.9112770235262,1.88093929299404,1.88093929299404,15821.8822430088,0.0,1.0
1985-06-14,31.0,31.5,31.0,31.0,853,1.88093929299404,1.9112770235262,1.88093929299404,1.88093929299404,14058.4016180068,0.0,1.0
1985-06-17,31.5,31.5,31.5,31.5,64,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,1054.79214953392,0.0,1.0
1985-06-18,31.25,31.25,31.25,31.25,3712,1.89610815826012,1.89610815826012,1.89610815826012,1.89610815826012,61177.9446729675,0.0,1.0
1985-06-19,32.13,32.13,32.13,32.13,1792,1.94950256399672,1.94950256399672,1.94950256399672,1.94950256399672,29534.1801869499,0.0,1.0
1985-06-20,31.75,32.5,31.75,32.13,1173,1.92644588879228,1.97195248459052,1.92644588879228,1.94950256399672,19332.3623656765,0.0,1.0
1985-06-21,32.5,32.5,32.5,32.5,1173,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,19332.3623656765,0.0,1.0
1985-06-24,31.5,31.5,31.5,31.5,533,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,8784.44087033721,0.0,1.0
1985-06-25,32.0,32.5,32.0,32.0,1237,1.94161475405836,1.97195248459052,1.94161475405836,1.94161475405836,20387.1545152104,0.0,1.0
1985-06-26,32.0,32.0,32.0,32.0,0,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,0,0.0,1.0
1985-06-27,33.5,33.5,33.5,33.5,3520,2.03262794565484,2.03262794565484,2.03262794565484,2.03262794565484,58013.568224366,0.0,1.0
1985-06-28,33.0,33.0,33.0,33.0,64,2.00229021512268,2.00229021512268,2.00229021512268,2.00229021512268,1054.79214953393,0.0,1.0
1985-07-01,32.0,32.0,32.0,32.0,853,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,14058.4016180068,0.0,1.0
1985-07-02,32.0,32.0,32.0,32.0,0,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,0,0.0,1.0
1985-07-03,31.5,32.0,31.5,32.0,17792,1.9112770235262,1.94161475405836,1.9112770235262,1.94161475405836,293232.217570431,0.0,1.0
1985-07-05,31.5,31.5,31.5,31.5,3157,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,52030.9190012281,0.0,1.0
1985-07-08,30.5,31.5,30.5,31.5,384,1.85060156246187,1.9112770235262,1.85060156246187,1.9112770235262,6328.75289720356,0.0,1.0
1985-07-09,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-07-10,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-07-11,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-07-12,31.5,31.5,31.5,31.5,64,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,1054.79214953392,0.0,1.0
1985-07-15,31.5,31.5,31.5,31.5,0,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,0,0.0,1.0
1985-07-16,31.5,32.0,31.5,31.5,8512,1.9112770235262,1.94161475405836,1.9112770235262,1.9112770235262,140287.355888012,0.0,1.0
1985-07-17,31.0,32.0,31.0,31.5,853,1.88093929299404,1.94161475405836,1.88093929299404,1.9112770235262,14058.4016180068,0.0,1.0
1985-07-18,32.0,32.0,32.0,32.0,853,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,14058.4016180068,0.0,1.0
1985-07-19,32.0,32.0,32.0,32.0,0,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,0,0.0,1.0
1985-07-22,32.0,32.0,32.0,32.0,0,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,0,0.0,1.0
1985-07-23,31.5,31.5,31.5,31.5,2901,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,47811.7504030924,0.0,1.0
1985-07-24,31.5,31.5,31.5,31.5,0,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,0,0.0,1.0
1985-07-25,32.0,32.0,32.0,32.0,960,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,15821.8822430089,0.0,1.0
1985-07-26,32.5,32.5,32.5,32.5,4309,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,71017.1776928388,0.0,1.0
1985-07-29,32.5,32.5,32.5,32.5,2709,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,44647.3739544907,0.0,1.0
1985-07-30,32.0,32.0,32.0,32.0,64,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,1054.79214953392,0.0,1.0
1985-07-31,32.5,32.5,32.5,32.5,213,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,3510.4801226676,0.0,1.0
1985-08-01,32.5,32.5,32.5,32.5,0,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,0,0.0,1.0
1985-08-02,31.5,32.5,31.5,32.5,960,1.9112770235262,1.97195248459052,1.9112770235262,1.97195248459052,15821.8822430089,0.0,1.0
1985-08-05,31.0,32.5,31.0,31.5,1792,1.88093929299404,1.97195248459052,1.88093929299404,1.9112770235262,29534.1801869498,0.0,1.0
1985-08-06,32.0,32.0,32.0,32.0,64,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,1054.79214953392,0.0,1.0
1985-08-07,32.0,32.0,32.0,32.0,64,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,1054.79214953392,0.0,1.0
1985-08-08,32.0,32.0,32.0,32.0,0,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,0,0.0,1.0
1985-08-09,31.0,31.0,31.0,31.0,384,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,6328.75289720354,0.0,1.0
1985-08-12,31.0,31.0,31.0,31.0,6037,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,99496.5657302545,0.0,1.0
1985-08-13,32.0,32.0,32.0,32.0,1173,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,19332.3623656765,0.0,1.0
1985-08-14,31.25,32.0,31.25,32.0,1173,1.89610815826012,1.94161475405836,1.89610815826012,1.94161475405836,19332.3623656764,0.0,1.0
1985-08-15,31.75,31.75,31.75,31.75,533,1.92644588879228,1.92644588879228,1.92644588879228,1.92644588879228,8784.44087033721,0.0,1.0
1985-08-16,31.0,31.75,31.0,31.75,2709,1.88093929299404,1.92644588879228,1.88093929299404,1.92644588879228,44647.3739544906,0.0,1.0
1985-08-19,31.0,31.0,31.0,31.0,0,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,0,0.0,1.0
1985-08-20,31.0,31.75,31.0,31.0,1536,1.88093929299404,1.92644588879228,1.88093929299404,1.88093929299404,25315.0115888141,0.0,1.0
1985-08-21,31.0,31.0,31.0,31.0,0,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,0,0.0,1.0
1985-08-22,31.5,31.5,31.5,31.5,4053,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,66798.009094703,0.0,1.0
1985-08-23,31.25,31.25,31.25,31.25,64,1.89610815826012,1.89610815826012,1.89610815826012,1.89610815826012,1054.79214953392,0.0,1.0
1985-08-26,31.25,31.25,31.25,31.25,0,1.89610815826012,1.89610815826012,1.89610815826012,1.89610815826012,0,0.0,1.0
1985-08-27,31.5,31.5,31.5,31.5,64,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,1054.79214953392,0.0,1.0
1985-08-28,31.0,31.0,31.0,31.0,853,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,14058.4016180068,0.0,1.0
1985-08-29,31.0,31.0,31.0,31.0,0,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,0,0.0,1.0
1985-08-30,31.25,31.25,31.25,31.25,213,1.89610815826012,1.89610815826012,1.89610815826012,1.89610815826012,3510.48012266759,0.0,1.0
1985-09-03,31.25,31.25,31.25,31.25,1792,1.89610815826012,1.89610815826012,1.89610815826012,1.89610815826012,29534.1801869498,0.0,1.0
1985-09-04,30.5,31.25,30.5,31.25,6165,1.85060156246187,1.89610815826012,1.85060156246187,1.89610815826012,101606.150029323,0.0,1.0
1985-09-05,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-09-06,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-09-09,31.0,31.5,31.0,31.0,7189,1.88093929299404,1.9112770235262,1.88093929299404,1.88093929299404,118482.824421865,0.0,1.0
1985-09-10,31.5,31.5,31.5,31.5,853,1.9112770235262,1.9112770235262,1.9112770235262,1.9112770235262,14058.4016180068,0.0,1.0
1985-09-11,30.5,30.5,30.5,30.5,853,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,14058.4016180069,0.0,1.0
1985-09-12,30.5,30.5,30.5,30.5,0,1.85060156246187,1.85060156246187,1.85060156246187,1.85060156246187,0,0.0,1.0
1985-09-13,30.62,31.0,30.62,30.62,533,1.85788261778959,1.88093929299404,1.85788261778959,1.85788261778959,8784.44087033723,0.0,1.0
1985-09-16,31.0,31.0,31.0,31.0,64,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,1054.79214953392,0.0,1.0
1985-09-17,30.0,30.0,30.0,30.0,64,1.82026383192971,1.82026383192971,1.82026383192971,1.82026383192971,1054.79214953393,0.0,1.0
1985-09-18,16.0,16.0,15.5,16.0,960,1.94161475405836,1.94161475405836,1.88093929299404,1.94161475405836,7910.94112150443,0.0,2.0
1985-09-19,14.5,14.5,14.5,14.5,43,1.75958837086539,1.75958837086539,1.75958837086539,1.75958837086539,354.344237734053,0.0,1.0
1985-09-20,16.0,16.0,16.0,16.0,128,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,1054.79214953392,0.0,1.0
1985-09-23,15.75,16.0,15.75,16.0,1707,1.9112770235262,1.94161475405836,1.9112770235262,1.94161475405836,14066.6421816751,0.0,1.0
1985-09-24,15.5,15.75,15.5,15.75,1707,1.88093929299404,1.9112770235262,1.88093929299404,1.9112770235262,14066.642181675,0.0,1.0
1985-09-25,15.5,15.5,15.5,15.5,171,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,1409.13638726797,0.0,1.0
1985-09-26,15.5,15.5,15.5,15.5,0,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,0,0.0,1.0
1985-09-30,14.75,15.25,14.75,15.25,7424,1.78992610139755,1.85060156246187,1.78992610139755,1.85060156246187,61177.9446729676,0.0,1.0
1985-10-01,13.75,13.75,13.75,13.75,3627,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,29888.524424684,0.0,1.0
1985-10-02,13.75,14.25,13.75,13.75,43,1.6685751792689,1.72925064033323,1.6685751792689,1.6685751792689,354.344237734053,0.0,1.0
1985-10-03,13.75,14.25,13.75,13.75,16256,1.6685751792689,1.72925064033323,1.6685751792689,1.6685751792689,133958.602990809,0.0,1.0
1985-10-04,14.0,14.0,14.0,14.0,811,1.69891290980106,1.69891290980106,1.69891290980106,1.69891290980106,6683.09713493762,0.0,1.0
1985-10-07,13.5,14.0,13.5,14.0,19115,1.63823744873674,1.69891290980106,1.63823744873674,1.69891290980106,157518.374518289,0.0,1.0
1985-10-08,13.5,13.5,13.5,13.5,0,1.63823744873674,1.63823744873674,1.63823744873674,1.63823744873674,0,0.0,1.0
1985-10-09,13.75,13.75,13.75,13.75,1067,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,8792.68143400547,0.0,1.0
1985-10-10,13.75,13.75,13.75,13.75,43,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,354.344237734053,0.0,1.0
1985-10-11,13.75,13.75,13.75,13.75,9387,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,77354.1711537107,0.0,1.0
1985-10-14,13.5,13.75,13.5,13.75,13227,1.63823744873674,1.6685751792689,1.63823744873674,1.6685751792689,108997.935639728,0.0,1.0
1985-10-15,13.75,13.75,13.75,13.75,5888,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,48520.4388785606,0.0,1.0
1985-10-16,13.75,13.75,13.75,13.75,2475,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,20395.3950788787,0.0,1.0
1985-10-17,13.75,13.75,13.75,13.75,25728,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,212013.222056319,0.0,1.0
1985-10-18,13.75,13.75,13.75,13.75,27904,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,229944.688598396,0.0,1.0
1985-10-21,13.75,13.75,13.75,13.75,5163,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,42546.0302190911,0.0,1.0
1985-10-22,13.75,13.75,13.75,13.75,7040,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,58013.568224366,0.0,1.0
1985-10-23,13.75,13.88,13.75,13.75,39680,1.6685751792689,1.68435079914563,1.6685751792689,1.6685751792689,326985.566355517,0.0,1.0
1985-10-24,13.75,13.75,13.75,13.75,48768,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,401875.808972426,0.0,1.0
1985-10-25,13.75,13.75,13.75,13.75,15787,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,130093.778630407,0.0,1.0
1985-10-28,13.75,13.75,13.75,13.75,4736,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,39027.3095327553,0.0,1.0
1985-10-29,13.75,13.75,13.75,13.75,54528,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,449341.455701453,0.0,1.0
1985-10-30,13.75,13.75,13.75,13.75,7808,1.6685751792689,1.6685751792689,1.6685751792689,1.6685751792689,64342.3211215695,0.0,1.0
1985-10-31,13.88,14.5,13.88,13.88,493056,1.68435079914563,1.75958837086539,1.68435079914563,1.68435079914563,4063059.36000467,0.0,1.0
1985-11-01,16.75,16.75,16.75,16.75,41387,2.03262794565484,2.03262794565484,2.03262794565484,2.03262794565484,341052.208537193,0.0,1.0
1985-11-04,15.5,17.0,15.5,16.75,12715,1.88093929299404,2.06296567618701,1.88093929299404,2.03262794565484,104778.767041592,0.0,1.0
1985-11-05,15.5,15.5,15.5,15.5,16384,1.88093929299404,1.88093929299404,1.88093929299404,1.88093929299404,135013.395140342,0.0,1.0
1985-11-06,16.25,16.25,16.25,16.25,5888,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,48520.4388785606,0.0,1.0
1985-11-07,16.0,16.12,16.0,16.12,7040,1.94161475405836,1.9561768647138,1.94161475405836,1.9561768647138,58013.5682243659,0.0,1.0
1985-11-08,16.0,16.37,16.0,16.0,4651,1.94161475405836,1.98651459524596,1.94161475405836,1.94161475405836,38326.8616209553,0.0,1.0
1985-11-11,16.37,16.37,16.37,16.37,8064,1.98651459524596,1.98651459524596,1.98651459524596,1.98651459524596,66451.9054206372,0.0,1.0
1985-11-12,16.0,16.0,16.0,16.0,7040,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,58013.5682243659,0.0,1.0
1985-11-13,16.0,16.37,16.0,16.0,4011,1.94161475405836,1.98651459524596,1.94161475405836,1.94161475405836,33052.9008732857,0.0,1.0
1985-11-14,16.0,16.37,16.0,16.0,1707,1.94161475405836,1.98651459524596,1.94161475405836,1.94161475405836,14066.6421816751,0.0,1.0
1985-11-15,15.63,16.0,15.63,16.0,6400,1.89671491287076,1.94161475405836,1.89671491287076,1.94161475405836,52739.6074766962,0.0,1.0
1985-11-18,16.0,16.0,16.0,16.0,1152,1.94161475405836,1.94161475405836,1.94161475405836,1.94161475405836,9493.12934580532,0.0,1.0
1985-11-19,17.0,17.0,17.0,17.0,18176,2.06296567618701,2.06296567618701,2.06296567618701,2.06296567618701,149780.485233817,0.0,1.0
1985-11-20,16.75,17.0,16.75,17.0,2475,2.03262794565484,2.06296567618701,2.03262794565484,2.06296567618701,20395.3950788787,0.0,1.0
1985-11-21,17.0,17.25,17.0,17.0,5419,2.06296567618701,2.09330340671917,2.06296567618701,2.06296567618701,44655.6145181588,0.0,1.0
1985-11-22,17.25,17.25,16.5,17.0,5163,2.09330340671917,2.09330340671917,2.00229021512268,2.06296567618701,42546.030219091,0.0,1.0
1985-11-25,16.5,16.5,16.5,16.5,2475,2.00229021512268,2.00229021512268,2.00229021512268,2.00229021512268,20395.3950788787,0.0,1.0
1985-11-26,17.25,17.25,16.75,16.75,3584,2.09330340671917,2.09330340671917,2.03262794565484,2.03262794565484,29534.1801869499,0.0,1.0
1985-11-27,17.25,17.25,17.25,17.25,43,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,354.344237734053,0.0,1.0
1985-11-29,17.25,17.25,17.25,17.25,128,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,1054.79214953392,0.0,1.0
1985-12-02,17.25,17.25,16.5,17.25,2816,2.09330340671917,2.09330340671917,2.00229021512268,2.09330340671917,23205.4272897463,0.0,1.0
1985-12-03,17.25,17.25,17.25,17.25,43,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,354.344237734053,0.0,1.0
1985-12-04,17.25,17.25,17.25,17.25,512,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,4219.1685981357,0.0,1.0
1985-12-05,16.25,16.25,16.25,16.25,43,1.97195248459052,1.97195248459052,1.97195248459052,1.97195248459052,354.344237734053,0.0,1.0
1985-12-06,17.0,17.0,17.0,17.0,43,2.06296567618701,2.06296567618701,2.06296567618701,2.06296567618701,354.344237734052,0.0,1.0
1985-12-09,17.25,17.25,17.25,17.25,43,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,354.344237734053,0.0,1.0
1985-12-10,16.5,17.25,16.5,17.25,6912,2.00229021512268,2.09330340671917,2.00229021512268,2.09330340671917,56958.776074832,0.0,1.0
1985-12-11,17.0,17.5,17.0,17.0,2475,2.06296567618701,2.12364113725133,2.06296567618701,2.06296567618701,20395.3950788786,0.0,1.0
1985-12-12,17.5,17.5,17.25,17.25,128,2.12364113725133,2.12364113725133,2.09330340671917,2.09330340671917,1054.79214953393,0.0,1.0
1985-12-13,17.5,17.5,16.5,17.5,5419,2.12364113725133,2.12364113725133,2.00229021512268,2.12364113725133,44655.6145181589,0.0,1.0
1985-12-16,17.25,17.5,16.5,17.5,8619,2.09330340671917,2.12364113725133,2.00229021512268,2.12364113725133,71025.418256507,0.0,1.0
1985-12-17,16.75,17.25,16.5,17.25,11691,2.03262794565484,2.09330340671917,2.00229021512268,2.09330340671917,96340.4298453215,0.0,1.0
1985-12-18,17.25,17.25,16.5,16.75,14379,2.09330340671917,2.09330340671917,2.00229021512268,2.03262794565484,118491.064985534,0.0,1.0
1985-12-19,16.5,17.25,16.0,17.25,41899,2.00229021512268,2.09330340671917,1.94161475405836,2.09330340671917,345271.377135328,0.0,1.0
1985-12-20,17.25,17.25,17.25,17.25,43,2.09330340671917,2.09330340671917,2.09330340671917,2.09330340671917,354.344237734053,0.0,1.0
1985-12-23,16.5,16.5,16.25,16.5,12160,2.00229021512268,2.00229021512268,1.97195248459052,2.00229021512268,100205.254205723,0.0,1.0
1985-12-24,16.5,17.0,16.5,16.5,1152,2.00229021512268,2.06296567618701,2.00229021512268,2.00229021512268,9493.12934580534,0.0,1.0
1985-12-26,17.0,17.0,16.5,16.5,3584,2.06296567618701,2.06296567618701,2.00229021512268,2.00229021512268,29534.1801869499,0.0,1.0
1985-12-27,16.5,17.0,16.5,17.0,60843,2.00229021512268,2.06296567618701,2.00229021512268,2.06296567618701,501380.615266349,0.0,1.0
1985-12-30,17.0,17.0,17.0,17.0,512,2.06296567618701,2.06296567618701,2.06296567618701,2.06296567618701,4219.16859813569,0.0,1.0
1985-12-31,16.75,17.0,16.75,17.0,1835,2.03262794565484,2.06296567618701,2.03262794565484,2.06296567618701,15121.434331209,0.0,1.0
1986-01-02,16.5,17.0,16.5,16.75,6912,2.00229021512268,2.06296567618701,2.00229021512268,2.03262794565484,56958.776074832,0.0,1.0
1986-01-03,17.0,17.0,16.0,16.5,9387,2.06296567618701,2.06296567618701,1.94161475405836,2.00229021512268,77354.1711537105,0.0,1.0
1986-01-06,17.0,17.0,17.0,17.0,3072,2.06296567618701,2.06296567618701,2.06296567618701,2.06296567618701,25315.0115888142,0.0,1.0
1986-01-07,17.0,17.0,16.5,17.0,12160,2.06296567618701,2.06296567618701,2.00229021512268,2.06296567618701,100205.254205723,0.0,1.0
1986-01-08,17.0,17.0,16.5,17.0,9472,2.06296567618701,2.06296567618701,2.00229021512268,2.06296567618701,78054.6190655103,0.0,1.0
1986-01-09,16.87,17.0,16.5,17.0,28971,2.04719005631028,2.06296567618701,2.00229021512268,2.06296567618701,238737.370032401,0.0,1.0
1986-01-10,17.5,17.75,17.0,17.0,58539,2.12364113725133,2.15397886778349,2.06296567618701,2.06296567618701,482394.356574738,0.0,1.0
1986-01-13,16.75,17.5,16.75,17.5,84907,2.03262794565484,2.12364113725133,2.03262794565484,2.12364113725133,699681.539378728,0.0,1.0
1986-01-14,17.0,18.0,17.0,17.0,67840,2.06296567618701,2.18431659831565,2.06296567618701,2.06296567618701,559039.839252979,0.0,1.0
1986-01-15,18.0,18.25,17.75,17.75,16256,2.18431659831565,2.21465432884782,2.15397886778349,2.15397886778349,133958.602990809,0.0,1.0
1986-01-16,18.5,18.5,17.75,18.0,1067,2.24499205937998,2.24499205937998,2.15397886778349,2.18431659831565,8792.68143400545,0.0,1.0
1986-01-17,17.5,18.25,17.0,18.25,1920,2.12364113725133,2.21465432884782,2.06296567618701,2.21465432884782,15821.8822430089,0.0,1.0
1986-01-20,17.5,17.75,17.5,17.5,811,2.12364113725133,2.15397886778349,2.12364113725133,2.12364113725133,6683.09713493761,0.0,1.0
1986-01-21,18.5,18.5,18.5,18.5,128,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,1054.79214953392,0.0,1.0
1986-01-22,19.0,19.0,17.75,18.5,14763,2.3056675204443,2.3056675204443,2.15397886778349,2.24499205937998,121655.441434136,0.0,1.0
1986-01-23,19.25,19.25,17.75,19.0,13483,2.33600525097646,2.33600525097646,2.15397886778349,2.3056675204443,111107.519938796,0.0,1.0
1986-01-24,20.0,20.0,18.5,19.25,5888,2.42701844257295,2.42701844257295,2.24499205937998,2.33600525097646,48520.4388785605,0.0,1.0
1986-01-27,20.0,20.0,20.0,20.0,0,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,0,0.0,1.0
1986-01-28,19.0,19.5,18.75,19.5,2816,2.3056675204443,2.36634298150863,2.27532978991214,2.36634298150863,23205.4272897464,0.0,1.0
1986-01-29,19.25,19.75,18.5,19.0,3584,2.33600525097646,2.39668071204079,2.24499205937998,2.3056675204443,29534.1801869499,0.0,1.0
1986-01-30,19.75,19.75,18.5,19.25,512,2.39668071204079,2.39668071204079,2.24499205937998,2.33600525097646,4219.1685981357,0.0,1.0
1986-01-31,20.0,20.0,18.5,19.75,14123,2.42701844257295,2.42701844257295,2.24499205937998,2.39668071204079,116381.480686466,0.0,1.0
1986-02-03,18.5,19.5,18.5,19.5,811,2.24499205937998,2.36634298150863,2.24499205937998,2.36634298150863,6683.0971349376,0.0,1.0
1986-02-04,18.5,19.5,18.5,18.5,512,2.24499205937998,2.36634298150863,2.24499205937998,2.24499205937998,4219.1685981357,0.0,1.0
1986-02-05,18.5,19.0,18.5,18.5,2347,2.24499205937998,2.3056675204443,2.24499205937998,2.24499205937998,19340.6029293447,0.0,1.0
1986-02-06,19.5,19.5,18.75,18.75,5163,2.36634298150863,2.36634298150863,2.27532978991214,2.27532978991214,42546.030219091,0.0,1.0
1986-02-07,19.5,19.5,18.5,19.5,4651,2.36634298150863,2.36634298150863,2.24499205937998,2.36634298150863,38326.8616209553,0.0,1.0
1986-02-10,19.5,19.5,18.5,19.5,16256,2.36634298150863,2.36634298150863,2.24499205937998,2.36634298150863,133958.602990808,0.0,1.0
1986-02-11,18.5,19.5,18.5,19.5,8064,2.24499205937998,2.36634298150863,2.24499205937998,2.36634298150863,66451.9054206372,0.0,1.0
1986-02-12,19.5,19.5,18.5,18.5,1707,2.36634298150863,2.36634298150863,2.24499205937998,2.24499205937998,14066.6421816751,0.0,1.0
1986-02-13,19.5,19.5,18.5,19.5,10411,2.36634298150863,2.36634298150863,2.24499205937998,2.36634298150863,85792.5083499818,0.0,1.0
1986-02-14,18.5,19.5,18.5,19.5,20523,2.24499205937998,2.36634298150863,2.24499205937998,2.36634298150863,169121.088163162,0.0,1.0
1986-02-18,19.5,19.5,19.5,19.5,811,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,6683.09713493759,0.0,1.0
1986-02-19,19.5,19.5,18.5,19.5,2475,2.36634298150863,2.36634298150863,2.24499205937998,2.36634298150863,20395.3950788786,0.0,1.0
1986-02-20,19.5,19.5,19.0,19.5,5120,2.36634298150863,2.36634298150863,2.3056675204443,2.36634298150863,42191.6859813569,0.0,1.0
1986-02-21,18.5,19.5,18.5,19.5,15616,2.24499205937998,2.36634298150863,2.24499205937998,2.36634298150863,128684.642243139,0.0,1.0
1986-02-24,19.0,20.0,18.5,18.5,1707,2.3056675204443,2.42701844257295,2.24499205937998,2.24499205937998,14066.6421816751,0.0,1.0
1986-02-25,19.75,19.75,19.75,19.75,43,2.39668071204079,2.39668071204079,2.39668071204079,2.39668071204079,354.344237734053,0.0,1.0
1986-02-26,18.5,19.75,18.5,19.75,1707,2.24499205937998,2.39668071204079,2.24499205937998,2.39668071204079,14066.6421816751,0.0,1.0
1986-02-27,19.5,19.5,19.5,19.5,811,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,6683.09713493759,0.0,1.0
1986-02-28,19.5,19.5,19.5,19.5,7424,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,61177.9446729675,0.0,1.0
1986-03-03,19.0,19.5,19.0,19.5,4651,2.3056675204443,2.36634298150863,2.3056675204443,2.36634298150863,38326.8616209554,0.0,1.0
1986-03-04,18.5,18.5,18.5,18.5,43,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,354.344237734053,0.0,1.0
1986-03-05,19.5,19.5,18.5,18.5,4736,2.36634298150863,2.36634298150863,2.24499205937998,2.24499205937998,39027.3095327552,0.0,1.0
1986-03-06,18.5,19.0,18.5,19.0,1707,2.24499205937998,2.3056675204443,2.24499205937998,2.3056675204443,14066.6421816751,0.0,1.0
1986-03-07,18.62,18.62,18.5,18.5,1707,2.25955417003542,2.25955417003542,2.24499205937998,2.24499205937998,14066.6421816751,0.0,1.0
1986-03-10,19.5,19.5,18.5,18.62,7040,2.36634298150863,2.36634298150863,2.24499205937998,2.25955417003542,58013.5682243658,0.0,1.0
1986-03-11,19.0,19.75,18.75,19.5,9728,2.3056675204443,2.39668071204079,2.27532978991214,2.36634298150863,80164.2033645784,0.0,1.0
1986-03-12,18.5,19.75,18.5,19.0,8704,2.24499205937998,2.39668071204079,2.24499205937998,2.3056675204443,71725.8661683068,0.0,1.0
1986-03-13,18.5,19.75,18.5,18.5,811,2.24499205937998,2.39668071204079,2.24499205937998,2.24499205937998,6683.0971349376,0.0,1.0
1986-03-14,19.0,19.5,19.0,19.0,3371,2.3056675204443,2.36634298150863,2.3056675204443,2.3056675204443,27778.9401256161,0.0,1.0
1986-03-17,19.25,19.5,18.5,19.0,2816,2.33600525097646,2.36634298150863,2.24499205937998,2.3056675204443,23205.4272897464,0.0,1.0
1986-03-18,19.25,19.25,18.5,19.25,1152,2.33600525097646,2.33600525097646,2.24499205937998,2.33600525097646,9493.12934580534,0.0,1.0
1986-03-19,18.5,19.25,18.5,19.25,811,2.24499205937998,2.33600525097646,2.24499205937998,2.33600525097646,6683.0971349376,0.0,1.0
1986-03-20,19.5,19.5,19.0,19.0,4736,2.36634298150863,2.36634298150863,2.3056675204443,2.3056675204443,39027.3095327552,0.0,1.0
1986-03-21,18.87,19.5,18.5,19.5,8875,2.28989190056758,2.36634298150863,2.24499205937998,2.36634298150863,73135.0025555748,0.0,1.0
1986-03-24,19.5,19.5,18.5,18.87,512,2.36634298150863,2.36634298150863,2.24499205937998,2.28989190056758,4219.16859813569,0.0,1.0
1986-03-25,19.25,19.5,18.5,19.5,8704,2.33600525097646,2.36634298150863,2.24499205937998,2.36634298150863,71725.866168307,0.0,1.0
1986-03-26,19.75,19.75,18.5,19.25,8704,2.39668071204079,2.39668071204079,2.24499205937998,2.33600525097646,71725.8661683068,0.0,1.0
1986-03-27,20.5,20.5,19.0,19.75,53504,2.48769390363727,2.48769390363727,2.3056675204443,2.39668071204079,440903.118505181,0.0,1.0
1986-03-31,20.5,20.5,19.5,20.5,6528,2.48769390363727,2.48769390363727,2.36634298150863,2.48769390363727,53794.3996262302,0.0,1.0
1986-04-01,20.0,20.5,20.0,20.5,7040,2.42701844257295,2.48769390363727,2.42701844257295,2.48769390363727,58013.5682243659,0.0,1.0
1986-04-02,20.5,20.5,20.0,20.0,8875,2.48769390363727,2.48769390363727,2.42701844257295,2.42701844257295,73135.002555575,0.0,1.0
1986-04-03,20.5,20.5,20.0,20.5,4011,2.48769390363727,2.48769390363727,2.42701844257295,2.48769390363727,33052.9008732858,0.0,1.0
1986-04-04,20.0,20.5,20.0,20.5,8875,2.42701844257295,2.48769390363727,2.42701844257295,2.48769390363727,73135.0025555749,0.0,1.0
1986-04-07,20.0,20.75,20.0,20.0,7467,2.42701844257295,2.51803163416943,2.42701844257295,2.42701844257295,61532.2889107017,0.0,1.0
1986-04-08,20.75,20.75,19.75,20.0,5888,2.51803163416943,2.51803163416943,2.39668071204079,2.42701844257295,48520.4388785606,0.0,1.0
1986-04-09,20.75,20.75,20.0,20.75,19371,2.51803163416943,2.51803163416943,2.42701844257295,2.51803163416943,159627.958817357,0.0,1.0
1986-04-10,20.75,20.75,19.75,20.75,2347,2.51803163416943,2.51803163416943,2.39668071204079,2.51803163416943,19340.6029293447,0.0,1.0
1986-04-11,20.75,20.75,19.75,20.75,12843,2.51803163416943,2.51803163416943,2.39668071204079,2.51803163416943,105833.559191127,0.0,1.0
1986-04-14,20.75,20.75,20.75,20.75,1707,2.51803163416943,2.51803163416943,2.51803163416943,2.51803163416943,14066.6421816751,0.0,1.0
1986-04-15,20.75,20.75,20.75,20.75,1707,2.51803163416943,2.51803163416943,2.51803163416943,2.51803163416943,14066.6421816751,0.0,1.0
1986-04-16,20.75,20.75,20.75,20.75,1152,2.51803163416943,2.51803163416943,2.51803163416943,2.51803163416943,9493.12934580534,0.0,1.0
1986-04-17,21.0,21.0,20.0,20.75,30976,2.5483693647016,2.5483693647016,2.42701844257295,2.51803163416943,255259.700187209,0.0,1.0
1986-04-18,20.0,21.0,20.0,21.0,9728,2.42701844257295,2.5483693647016,2.42701844257295,2.5483693647016,80164.2033645783,0.0,1.0
1986-04-21,21.0,21.0,20.0,20.0,3627,2.5483693647016,2.5483693647016,2.42701844257295,2.42701844257295,29888.5244246839,0.0,1.0
1986-04-22,20.5,20.75,20.0,20.75,2816,2.48769390363727,2.51803163416943,2.42701844257295,2.51803163416943,23205.4272897464,0.0,1.0
1986-04-23,20.75,20.75,20.0,20.5,9728,2.51803163416943,2.51803163416943,2.42701844257295,2.48769390363727,80164.2033645785,0.0,1.0
1986-04-24,21.0,21.0,20.5,20.75,11691,2.5483693647016,2.5483693647016,2.48769390363727,2.51803163416943,96340.4298453211,0.0,1.0
1986-04-25,21.0,21.0,21.0,21.0,811,2.5483693647016,2.5483693647016,2.5483693647016,2.5483693647016,6683.09713493759,0.0,1.0
1986-04-28,20.25,21.0,20.25,21.0,6400,2.45735617310511,2.5483693647016,2.45735617310511,2.5483693647016,52739.6074766963,0.0,1.0
1986-04-29,21.0,21.0,21.0,21.0,512,2.5483693647016,2.5483693647016,2.5483693647016,2.5483693647016,4219.16859813569,0.0,1.0
1986-04-30,20.5,21.0,20.5,21.0,4736,2.48769390363727,2.5483693647016,2.48769390363727,2.5483693647016,39027.3095327553,0.0,1.0
1986-05-01,21.0,21.0,21.0,21.0,171,2.5483693647016,2.5483693647016,2.5483693647016,2.5483693647016,1409.13638726798,0.0,1.0
1986-05-02,21.5,21.5,20.5,21.0,4011,2.60904482576592,2.60904482576592,2.48769390363727,2.5483693647016,33052.9008732857,0.0,1.0
1986-05-05,21.5,21.5,21.5,21.5,43,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,354.344237734053,0.0,1.0
1986-05-06,20.75,21.5,20.75,21.5,1152,2.51803163416943,2.60904482576592,2.51803163416943,2.60904482576592,9493.12934580534,0.0,1.0
1986-05-07,21.75,21.75,20.75,20.75,3072,2.63938255629808,2.63938255629808,2.51803163416943,2.51803163416943,25315.0115888142,0.0,1.0
1986-05-08,21.75,21.75,21.75,21.75,43,2.63938255629808,2.63938255629808,2.63938255629808,2.63938255629808,354.344237734053,0.0,1.0
1986-05-09,21.5,21.5,20.75,21.5,4267,2.60904482576592,2.60904482576592,2.51803163416943,2.60904482576592,35162.4851723536,0.0,1.0
1986-05-12,20.5,21.5,20.5,21.5,6315,2.48769390363727,2.60904482576592,2.48769390363727,2.60904482576592,52039.1595648964,0.0,1.0
1986-05-13,21.5,21.5,20.5,20.5,1707,2.60904482576592,2.60904482576592,2.48769390363727,2.48769390363727,14066.6421816751,0.0,1.0
1986-05-14,21.5,21.5,20.5,21.5,4011,2.60904482576592,2.60904482576592,2.48769390363727,2.60904482576592,33052.9008732857,0.0,1.0
1986-05-15,21.5,21.5,21.5,21.5,0,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,0,0.0,1.0
1986-05-16,21.5,21.5,21.0,21.5,1067,2.60904482576592,2.60904482576592,2.5483693647016,2.60904482576592,8792.68143400545,0.0,1.0
1986-05-19,21.5,21.5,20.5,21.5,43,2.60904482576592,2.60904482576592,2.48769390363727,2.60904482576592,354.344237734053,0.0,1.0
1986-05-20,21.5,21.5,20.5,21.5,43,2.60904482576592,2.60904482576592,2.48769390363727,2.60904482576592,354.344237734053,0.0,1.0
1986-05-21,21.5,21.5,20.5,21.5,2347,2.60904482576592,2.60904482576592,2.48769390363727,2.60904482576592,19340.6029293447,0.0,1.0
1986-05-22,21.0,21.5,20.5,21.5,8619,2.5483693647016,2.60904482576592,2.48769390363727,2.60904482576592,71025.4182565069,0.0,1.0
1986-05-23,21.5,21.5,21.5,21.5,171,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,1409.13638726798,0.0,1.0
1986-05-27,21.0,21.5,20.5,21.5,5163,2.5483693647016,2.60904482576592,2.48769390363727,2.60904482576592,42546.030219091,0.0,1.0
1986-05-28,21.5,21.5,21.5,21.5,128,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,1054.79214953393,0.0,1.0
1986-05-29,20.75,21.5,20.75,21.5,10411,2.51803163416943,2.60904482576592,2.51803163416943,2.60904482576592,85792.5083499821,0.0,1.0
1986-05-30,21.5,21.5,21.5,21.5,811,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,6683.0971349376,0.0,1.0
1986-06-02,21.5,21.5,20.5,21.5,1707,2.60904482576592,2.60904482576592,2.48769390363727,2.60904482576592,14066.6421816751,0.0,1.0
1986-06-03,21.25,21.25,20.5,21.25,1920,2.57870709523376,2.57870709523376,2.48769390363727,2.57870709523376,15821.8822430089,0.0,1.0
1986-06-04,21.75,22.0,21.0,21.25,22016,2.63938255629808,2.66972028683024,2.5483693647016,2.57870709523376,181424.249719835,0.0,1.0
1986-06-05,23.75,23.75,22.0,22.0,11563,2.88208440055538,2.88208440055538,2.66972028683024,2.66972028683024,95285.6376957872,0.0,1.0
1986-06-06,23.0,24.0,23.0,23.75,3072,2.79107120895889,2.91242213108754,2.79107120895889,2.88208440055538,25315.0115888142,0.0,1.0
1986-06-09,24.0,24.0,22.37,23.0,1835,2.91242213108754,2.91242213108754,2.71462012801784,2.79107120895889,15121.434331209,0.0,1.0
1986-06-10,23.0,24.0,23.0,24.0,6528,2.79107120895889,2.91242213108754,2.79107120895889,2.91242213108754,53794.3996262302,0.0,1.0
1986-06-11,22.37,22.75,22.37,22.75,1067,2.71462012801784,2.76073347842673,2.71462012801784,2.76073347842673,8792.68143400547,0.0,1.0
1986-06-12,23.0,24.0,23.0,23.0,1920,2.79107120895889,2.91242213108754,2.79107120895889,2.79107120895889,15821.8822430089,0.0,1.0
1986-06-13,23.0,24.0,23.0,23.0,1067,2.79107120895889,2.91242213108754,2.79107120895889,2.79107120895889,8792.68143400546,0.0,1.0
1986-06-16,24.0,24.0,23.0,23.0,1835,2.91242213108754,2.91242213108754,2.79107120895889,2.79107120895889,15121.434331209,0.0,1.0
1986-06-17,23.5,24.0,23.0,24.0,15616,2.85174667002322,2.91242213108754,2.79107120895889,2.91242213108754,128684.642243139,0.0,1.0
1986-06-18,23.0,23.75,23.0,23.5,171,2.79107120895889,2.88208440055538,2.79107120895889,2.85174667002322,1409.13638726798,0.0,1.0
1986-06-19,23.0,23.0,23.0,23.0,43,2.79107120895889,2.79107120895889,2.79107120895889,2.79107120895889,354.344237734053,0.0,1.0
1986-06-20,24.0,24.0,23.0,23.0,1152,2.91242213108754,2.91242213108754,2.79107120895889,2.79107120895889,9493.12934580532,0.0,1.0
1986-06-23,23.0,24.0,23.0,24.0,3627,2.79107120895889,2.91242213108754,2.79107120895889,2.91242213108754,29888.524424684,0.0,1.0
1986-06-24,24.0,24.0,23.0,23.0,3584,2.91242213108754,2.91242213108754,2.79107120895889,2.79107120895889,29534.1801869499,0.0,1.0
1986-06-25,24.0,24.0,23.5,24.0,4011,2.91242213108754,2.91242213108754,2.85174667002322,2.91242213108754,33052.9008732857,0.0,1.0
1986-06-26,23.0,24.0,23.0,24.0,12331,2.79107120895889,2.91242213108754,2.79107120895889,2.91242213108754,101614.390592991,0.0,1.0
1986-06-27,23.62,24.0,23.0,23.0,17579,2.86630878067865,2.91242213108754,2.79107120895889,2.79107120895889,144860.868723882,0.0,1.0
1986-06-30,24.0,24.0,23.25,23.62,1835,2.91242213108754,2.91242213108754,2.82140893949105,2.86630878067865,15121.434331209,0.0,1.0
1986-07-01,24.0,24.0,23.0,24.0,2816,2.91242213108754,2.91242213108754,2.79107120895889,2.91242213108754,23205.4272897463,0.0,1.0
1986-07-02,24.0,24.0,23.37,24.0,5120,2.91242213108754,2.91242213108754,2.83597105014649,2.91242213108754,42191.685981357,0.0,1.0
1986-07-03,23.0,24.0,23.0,24.0,4011,2.79107120895889,2.91242213108754,2.79107120895889,2.91242213108754,33052.9008732857,0.0,1.0
1986-07-07,23.0,23.5,23.0,23.0,3072,2.79107120895889,2.85174667002322,2.79107120895889,2.79107120895889,25315.0115888142,0.0,1.0
1986-07-08,23.0,23.75,23.0,23.0,2816,2.79107120895889,2.88208440055538,2.79107120895889,2.79107120895889,23205.4272897464,0.0,1.0
1986-07-09,23.0,23.75,23.0,23.0,1835,2.79107120895889,2.88208440055538,2.79107120895889,2.79107120895889,15121.434331209,0.0,1.0
1986-07-10,22.0,23.5,22.0,23.0,3584,2.66972028683024,2.85174667002322,2.66972028683024,2.79107120895889,29534.1801869499,0.0,1.0
1986-07-11,23.25,23.25,22.0,22.0,2475,2.82140893949105,2.82140893949105,2.66972028683024,2.66972028683024,20395.3950788787,0.0,1.0
1986-07-14,22.0,22.0,22.0,22.0,811,2.66972028683024,2.66972028683024,2.66972028683024,2.66972028683024,6683.09713493761,0.0,1.0
1986-07-15,23.0,23.0,21.75,22.0,1707,2.79107120895889,2.79107120895889,2.63938255629808,2.66972028683024,14066.6421816751,0.0,1.0
1986-07-16,21.75,23.0,21.75,23.0,512,2.63938255629808,2.79107120895889,2.63938255629808,2.79107120895889,4219.1685981357,0.0,1.0
1986-07-17,21.75,21.75,21.75,21.75,0,2.63938255629808,2.63938255629808,2.63938255629808,2.63938255629808,0,0.0,1.0
1986-07-18,22.0,23.0,22.0,22.0,5163,2.66972028683024,2.79107120895889,2.66972028683024,2.66972028683024,42546.0302190911,0.0,1.0
1986-07-21,20.5,23.0,20.5,22.0,16427,2.48769390363727,2.79107120895889,2.48769390363727,2.66972028683024,135367.739378077,0.0,1.0
1986-07-22,21.5,21.5,20.5,20.5,1920,2.60904482576592,2.60904482576592,2.48769390363727,2.48769390363727,15821.8822430089,0.0,1.0
1986-07-23,21.5,21.5,21.5,21.5,811,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,6683.0971349376,0.0,1.0
1986-07-24,20.87,21.5,20.5,21.5,811,2.53259374482487,2.60904482576592,2.48769390363727,2.60904482576592,6683.09713493761,0.0,1.0
1986-07-25,21.5,21.5,21.5,21.5,128,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,1054.79214953393,0.0,1.0
1986-07-28,21.25,21.5,20.0,21.5,512,2.57870709523376,2.60904482576592,2.42701844257295,2.60904482576592,4219.1685981357,0.0,1.0
1986-07-29,21.25,21.25,21.25,21.25,43,2.57870709523376,2.57870709523376,2.57870709523376,2.57870709523376,354.344237734053,0.0,1.0
1986-07-30,20.5,21.25,20.0,21.25,7808,2.48769390363727,2.57870709523376,2.42701844257295,2.57870709523376,64342.3211215695,0.0,1.0
1986-07-31,21.25,21.25,21.25,21.25,512,2.57870709523376,2.57870709523376,2.57870709523376,2.57870709523376,4219.1685981357,0.0,1.0
1986-08-01,22.0,22.0,20.25,21.25,3584,2.66972028683024,2.66972028683024,2.45735617310511,2.57870709523376,29534.1801869499,0.0,1.0
1986-08-04,21.0,21.5,20.25,21.5,2475,2.5483693647016,2.60904482576592,2.45735617310511,2.60904482576592,20395.3950788786,0.0,1.0
1986-08-05,21.0,21.0,20.25,21.0,17408,2.5483693647016,2.5483693647016,2.45735617310511,2.5483693647016,143451.732336614,0.0,1.0
1986-08-06,21.25,21.25,20.5,21.0,1067,2.57870709523376,2.57870709523376,2.48769390363727,2.5483693647016,8792.68143400545,0.0,1.0
1986-08-07,21.25,21.25,19.75,21.25,128,2.57870709523376,2.57870709523376,2.39668071204079,2.57870709523376,1054.79214953392,0.0,1.0
1986-08-08,20.0,21.25,20.0,21.25,171,2.42701844257295,2.57870709523376,2.42701844257295,2.57870709523376,1409.13638726798,0.0,1.0
1986-08-11,20.75,21.25,20.0,20.0,5803,2.51803163416943,2.57870709523376,2.42701844257295,2.42701844257295,47819.9909667608,0.0,1.0
1986-08-12,20.0,21.5,20.0,20.75,1067,2.42701844257295,2.60904482576592,2.42701844257295,2.51803163416943,8792.68143400545,0.0,1.0
1986-08-13,20.0,20.5,20.0,20.0,2816,2.42701844257295,2.48769390363727,2.42701844257295,2.42701844257295,23205.4272897463,0.0,1.0
1986-08-14,21.5,21.5,21.5,21.5,128,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,1054.79214953393,0.0,1.0
1986-08-15,20.75,20.75,20.0,20.75,12843,2.51803163416943,2.51803163416943,2.42701844257295,2.51803163416943,105833.559191127,0.0,1.0
1986-08-18,20.0,20.0,20.0,20.0,811,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,6683.0971349376,0.0,1.0
1986-08-19,20.75,21.25,20.5,20.5,3371,2.51803163416943,2.57870709523376,2.48769390363727,2.48769390363727,27778.9401256162,0.0,1.0
1986-08-20,21.5,21.5,20.25,20.75,2475,2.60904482576592,2.60904482576592,2.45735617310511,2.51803163416943,20395.3950788786,0.0,1.0
1986-08-21,21.5,21.5,21.5,21.5,43,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,354.344237734053,0.0,1.0
1986-08-22,20.5,21.5,20.5,21.5,3627,2.48769390363727,2.60904482576592,2.48769390363727,2.60904482576592,29888.524424684,0.0,1.0
1986-08-25,20.5,20.5,20.5,20.5,0,2.48769390363727,2.48769390363727,2.48769390363727,2.48769390363727,0,0.0,1.0
1986-08-26,21.5,21.5,20.5,20.5,1920,2.60904482576592,2.60904482576592,2.48769390363727,2.48769390363727,15821.8822430089,0.0,1.0
1986-08-27,20.5,21.25,20.5,21.25,2475,2.48769390363727,2.57870709523376,2.48769390363727,2.57870709523376,20395.3950788787,0.0,1.0
1986-08-28,20.75,21.5,20.5,20.5,59819,2.51803163416943,2.60904482576592,2.48769390363727,2.48769390363727,492942.278070078,0.0,1.0
1986-08-29,20.5,21.5,20.5,20.75,14635,2.48769390363727,2.60904482576592,2.48769390363727,2.51803163416943,120600.649284602,0.0,1.0
1986-09-02,22.0,22.0,20.5,20.5,1152,2.66972028683024,2.66972028683024,2.48769390363727,2.48769390363727,9493.12934580534,0.0,1.0
1986-09-03,20.5,22.0,20.5,22.0,5163,2.48769390363727,2.66972028683024,2.48769390363727,2.66972028683024,42546.0302190911,0.0,1.0
1986-09-04,20.5,22.0,20.5,20.5,7808,2.48769390363727,2.66972028683024,2.48769390363727,2.48769390363727,64342.3211215695,0.0,1.0
1986-09-05,20.5,22.0,20.5,20.5,7808,2.48769390363727,2.66972028683024,2.48769390363727,2.48769390363727,64342.3211215695,0.0,1.0
1986-09-08,20.5,20.5,20.5,20.5,2475,2.48769390363727,2.48769390363727,2.48769390363727,2.48769390363727,20395.3950788787,0.0,1.0
1986-09-09,20.5,22.0,20.5,20.5,22827,2.48769390363727,2.66972028683024,2.48769390363727,2.48769390363727,188107.346854773,0.0,1.0
1986-09-10,20.5,20.5,20.5,20.5,811,2.48769390363727,2.48769390363727,2.48769390363727,2.48769390363727,6683.09713493761,0.0,1.0
1986-09-11,20.0,21.5,20.0,20.5,14123,2.42701844257295,2.60904482576592,2.42701844257295,2.48769390363727,116381.480686466,0.0,1.0
1986-09-12,21.0,21.0,20.0,20.0,811,2.5483693647016,2.5483693647016,2.42701844257295,2.42701844257295,6683.09713493759,0.0,1.0
1986-09-15,20.0,21.5,20.0,21.0,3584,2.42701844257295,2.60904482576592,2.42701844257295,2.5483693647016,29534.1801869499,0.0,1.0
1986-09-16,19.5,20.75,19.5,20.0,3584,2.36634298150863,2.51803163416943,2.36634298150863,2.42701844257295,29534.1801869498,0.0,1.0
1986-09-17,20.5,20.5,20.0,20.0,5419,2.48769390363727,2.48769390363727,2.42701844257295,2.42701844257295,44655.614518159,0.0,1.0
1986-09-18,19.25,19.25,19.25,19.25,43,2.33600525097646,2.33600525097646,2.33600525097646,2.33600525097646,354.344237734053,0.0,1.0
1986-09-19,19.0,19.12,19.0,19.12,1835,2.3056675204443,2.32022963109974,2.3056675204443,2.32022963109974,15121.434331209,0.0,1.0
1986-09-22,18.5,19.5,18.5,19.0,7040,2.24499205937998,2.36634298150863,2.24499205937998,2.3056675204443,58013.5682243658,0.0,1.0
1986-09-23,19.5,19.5,19.5,19.5,43,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,354.344237734052,0.0,1.0
1986-09-24,19.5,19.5,19.5,19.5,1067,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,8792.68143400544,0.0,1.0
1986-09-25,19.5,19.5,19.5,19.5,3584,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,29534.1801869498,0.0,1.0
1986-09-26,18.5,19.5,18.5,19.5,1920,2.24499205937998,2.36634298150863,2.24499205937998,2.36634298150863,15821.8822430089,0.0,1.0
1986-09-29,19.5,19.5,19.0,19.0,6315,2.36634298150863,2.36634298150863,2.3056675204443,2.3056675204443,52039.1595648963,0.0,1.0
1986-09-30,18.75,19.25,18.75,19.25,2475,2.27532978991214,2.33600525097646,2.27532978991214,2.33600525097646,20395.3950788786,0.0,1.0
1986-10-01,19.0,19.5,18.75,18.75,20267,2.3056675204443,2.36634298150863,2.27532978991214,2.27532978991214,167011.503864094,0.0,1.0
1986-10-02,19.25,19.75,19.25,19.25,5163,2.33600525097646,2.39668071204079,2.33600525097646,2.33600525097646,42546.0302190911,0.0,1.0
1986-10-03,20.0,20.0,18.75,19.25,1835,2.42701844257295,2.42701844257295,2.27532978991214,2.33600525097646,15121.434331209,0.0,1.0
1986-10-06,20.0,20.0,20.0,20.0,1707,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,14066.6421816751,0.0,1.0
1986-10-07,20.0,20.0,20.0,20.0,0,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,0,0.0,1.0
1986-10-08,18.75,20.0,18.75,20.0,512,2.27532978991214,2.42701844257295,2.27532978991214,2.42701844257295,4219.1685981357,0.0,1.0
1986-10-09,18.75,20.0,18.75,18.75,10411,2.27532978991214,2.42701844257295,2.27532978991214,2.27532978991214,85792.508349982,0.0,1.0
1986-10-10,18.75,18.75,18.75,18.75,2475,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,20395.3950788786,0.0,1.0
1986-10-13,20.0,20.0,20.0,20.0,811,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,6683.0971349376,0.0,1.0
1986-10-14,18.75,18.75,18.75,18.75,128,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,1054.79214953393,0.0,1.0
1986-10-15,20.0,20.0,19.0,19.0,171,2.42701844257295,2.42701844257295,2.3056675204443,2.3056675204443,1409.13638726798,0.0,1.0
1986-10-16,20.0,20.0,20.0,20.0,0,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,0,0.0,1.0
1986-10-17,20.0,20.0,20.0,20.0,512,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,4219.1685981357,0.0,1.0
1986-10-20,19.0,20.0,18.75,20.0,7424,2.3056675204443,2.42701844257295,2.27532978991214,2.42701844257295,61177.9446729677,0.0,1.0
1986-10-21,19.0,20.0,18.0,19.0,10411,2.3056675204443,2.42701844257295,2.18431659831565,2.3056675204443,85792.508349982,0.0,1.0
1986-10-22,19.0,19.0,18.25,19.0,12843,2.3056675204443,2.3056675204443,2.21465432884782,2.3056675204443,105833.559191127,0.0,1.0
1986-10-23,19.0,19.0,18.0,19.0,15147,2.3056675204443,2.3056675204443,2.18431659831565,2.3056675204443,124819.817882737,0.0,1.0
1986-10-24,18.5,19.0,18.0,19.0,4651,2.24499205937998,2.3056675204443,2.18431659831565,2.3056675204443,38326.8616209553,0.0,1.0
1986-10-27,18.12,18.75,18.0,18.5,7424,2.19887870897109,2.27532978991214,2.18431659831565,2.24499205937998,61177.9446729677,0.0,1.0
1986-10-28,18.75,18.75,18.75,18.75,6400,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,52739.6074766963,0.0,1.0
1986-10-29,19.0,19.0,19.0,19.0,43,2.3056675204443,2.3056675204443,2.3056675204443,2.3056675204443,354.344237734053,0.0,1.0
1986-10-30,18.75,19.0,18.0,19.0,1152,2.27532978991214,2.3056675204443,2.18431659831565,2.3056675204443,9493.12934580533,0.0,1.0
1986-10-31,18.5,18.5,18.5,18.5,171,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,1409.13638726798,0.0,1.0
1986-11-03,18.5,18.5,18.5,18.5,43,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,354.344237734053,0.0,1.0
1986-11-04,18.5,18.5,18.5,18.5,43,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,354.344237734053,0.0,1.0
1986-11-05,18.0,18.0,18.0,18.0,43,2.18431659831565,2.18431659831565,2.18431659831565,2.18431659831565,354.344237734054,0.0,1.0
1986-11-06,18.25,18.5,17.75,18.0,811,2.21465432884782,2.24499205937998,2.15397886778349,2.18431659831565,6683.09713493759,0.0,1.0
1986-11-07,18.25,18.25,17.5,18.25,3584,2.21465432884782,2.21465432884782,2.12364113725133,2.21465432884782,29534.1801869498,0.0,1.0
1986-11-10,18.25,18.25,17.5,18.25,10411,2.21465432884782,2.21465432884782,2.12364113725133,2.21465432884782,85792.5083499818,0.0,1.0
1986-11-11,17.87,18.25,17.5,18.25,14763,2.16854097843893,2.21465432884782,2.12364113725133,2.21465432884782,121655.441434135,0.0,1.0
1986-11-12,18.25,18.25,17.5,17.87,2475,2.21465432884782,2.21465432884782,2.12364113725133,2.16854097843893,20395.3950788786,0.0,1.0
1986-11-13,18.0,18.25,17.5,18.25,4011,2.18431659831565,2.21465432884782,2.12364113725133,2.21465432884782,33052.9008732858,0.0,1.0
1986-11-14,18.5,18.5,17.5,18.0,11264,2.24499205937998,2.24499205937998,2.12364113725133,2.18431659831565,92821.7091589853,0.0,1.0
1986-11-17,18.37,19.0,18.0,18.5,17579,2.22921643950325,2.3056675204443,2.18431659831565,2.24499205937998,144860.868723882,0.0,1.0
1986-11-18,18.0,18.0,18.0,18.0,1707,2.18431659831565,2.18431659831565,2.18431659831565,2.18431659831565,14066.6421816751,0.0,1.0
1986-11-19,18.0,19.0,18.0,18.0,1920,2.18431659831565,2.3056675204443,2.18431659831565,2.18431659831565,15821.8822430089,0.0,1.0
1986-11-20,18.0,19.0,18.0,18.0,1707,2.18431659831565,2.3056675204443,2.18431659831565,2.18431659831565,14066.6421816751,0.0,1.0
1986-11-21,17.5,18.25,17.5,18.0,3584,2.12364113725133,2.21465432884782,2.12364113725133,2.18431659831565,29534.1801869499,0.0,1.0
1986-11-24,17.5,18.5,17.5,17.5,1920,2.12364113725133,2.24499205937998,2.12364113725133,2.12364113725133,15821.8822430089,0.0,1.0
1986-11-25,19.25,19.25,18.0,18.0,10368,2.33600525097646,2.33600525097646,2.18431659831565,2.18431659831565,85438.1641122481,0.0,1.0
1986-11-26,19.25,19.25,18.5,19.25,2475,2.33600525097646,2.33600525097646,2.24499205937998,2.33600525097646,20395.3950788787,0.0,1.0
1986-11-28,18.25,19.25,18.25,19.25,128,2.21465432884782,2.33600525097646,2.21465432884782,2.33600525097646,1054.79214953392,0.0,1.0
1986-12-01,19.25,19.5,18.25,18.25,4011,2.33600525097646,2.36634298150863,2.21465432884782,2.21465432884782,33052.9008732858,0.0,1.0
1986-12-02,19.5,19.5,18.25,19.25,811,2.36634298150863,2.36634298150863,2.21465432884782,2.33600525097646,6683.09713493759,0.0,1.0
1986-12-03,19.5,19.5,18.25,19.5,5888,2.36634298150863,2.36634298150863,2.21465432884782,2.36634298150863,48520.4388785605,0.0,1.0
1986-12-04,19.75,19.75,19.75,19.75,43,2.39668071204079,2.39668071204079,2.39668071204079,2.39668071204079,354.344237734053,0.0,1.0
1986-12-05,19.75,19.75,18.5,19.75,811,2.39668071204079,2.39668071204079,2.24499205937998,2.39668071204079,6683.0971349376,0.0,1.0
1986-12-08,19.0,19.5,18.5,19.5,7040,2.3056675204443,2.36634298150863,2.24499205937998,2.36634298150863,58013.5682243659,0.0,1.0
1986-12-09,19.75,19.75,18.75,19.0,811,2.39668071204079,2.39668071204079,2.27532978991214,2.3056675204443,6683.0971349376,0.0,1.0
1986-12-10,18.75,18.87,18.62,18.87,108800,2.27532978991214,2.28989190056758,2.25955417003542,2.28989190056758,896573.327103836,0.0,1.0
1986-12-11,18.5,19.75,18.5,18.75,811,2.24499205937998,2.39668071204079,2.24499205937998,2.27532978991214,6683.0971349376,0.0,1.0
1986-12-12,18.62,19.25,18.5,18.5,2816,2.25955417003542,2.33600525097646,2.24499205937998,2.24499205937998,23205.4272897463,0.0,1.0
1986-12-15,18.25,19.25,18.25,18.62,8875,2.21465432884782,2.33600525097646,2.21465432884782,2.25955417003542,73135.0025555747,0.0,1.0
1986-12-16,18.25,19.25,18.25,18.25,4011,2.21465432884782,2.33600525097646,2.21465432884782,2.21465432884782,33052.9008732857,0.0,1.0
1986-12-17,18.25,18.87,18.25,18.25,8064,2.21465432884782,2.28989190056758,2.21465432884782,2.21465432884782,66451.9054206372,0.0,1.0
1986-12-18,18.25,18.5,17.5,18.25,6400,2.21465432884782,2.24499205937998,2.12364113725133,2.21465432884782,52739.6074766962,0.0,1.0
1986-12-19,17.5,18.25,17.5,18.25,5120,2.12364113725133,2.21465432884782,2.12364113725133,2.21465432884782,42191.685981357,0.0,1.0
1986-12-22,18.0,18.25,17.5,17.5,1152,2.18431659831565,2.21465432884782,2.12364113725133,2.12364113725133,9493.12934580534,0.0,1.0
1986-12-23,17.5,18.25,17.5,18.0,27435,2.12364113725133,2.21465432884782,2.12364113725133,2.18431659831565,226079.864237994,0.0,1.0
1986-12-24,18.0,18.25,17.75,17.75,3584,2.18431659831565,2.21465432884782,2.15397886778349,2.15397886778349,29534.18018695,0.0,1.0
1986-12-26,18.25,18.25,18.25,18.25,171,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,1409.13638726798,0.0,1.0
1986-12-29,18.25,18.25,17.75,18.25,10624,2.21465432884782,2.21465432884782,2.15397886778349,2.21465432884782,87547.7484113156,0.0,1.0
1986-12-30,17.75,18.5,17.75,18.25,15147,2.15397886778349,2.24499205937998,2.15397886778349,2.21465432884782,124819.817882737,0.0,1.0
1986-12-31,18.5,18.5,17.75,17.75,15787,2.24499205937998,2.24499205937998,2.15397886778349,2.15397886778349,130093.778630407,0.0,1.0
1987-01-02,18.25,18.75,18.25,18.5,4651,2.21465432884782,2.27532978991214,2.21465432884782,2.24499205937998,38326.8616209553,0.0,1.0
1987-01-05,19.0,19.0,18.5,18.5,1067,2.3056675204443,2.3056675204443,2.24499205937998,2.24499205937998,8792.68143400546,0.0,1.0
1987-01-06,19.25,19.25,18.75,19.0,3072,2.33600525097646,2.33600525097646,2.27532978991214,2.3056675204443,25315.0115888142,0.0,1.0
1987-01-07,20.0,20.0,18.75,19.25,2475,2.42701844257295,2.42701844257295,2.27532978991214,2.33600525097646,20395.3950788786,0.0,1.0
1987-01-08,20.0,20.0,20.0,20.0,0,2.42701844257295,2.42701844257295,2.42701844257295,2.42701844257295,0,0.0,1.0
1987-01-09,19.25,19.75,19.0,19.75,12843,2.33600525097646,2.39668071204079,2.3056675204443,2.39668071204079,105833.559191127,0.0,1.0
1987-01-12,19.75,19.75,19.0,19.25,1835,2.39668071204079,2.39668071204079,2.3056675204443,2.33600525097646,15121.434331209,0.0,1.0
1987-01-13,18.75,19.0,18.75,19.0,3584,2.27532978991214,2.3056675204443,2.27532978991214,2.3056675204443,29534.1801869499,0.0,1.0
1987-01-14,18.75,19.5,18.75,18.75,1707,2.27532978991214,2.36634298150863,2.27532978991214,2.27532978991214,14066.6421816751,0.0,1.0
1987-01-15,19.5,19.5,18.75,18.75,128,2.36634298150863,2.36634298150863,2.27532978991214,2.27532978991214,1054.79214953392,0.0,1.0
1987-01-16,18.75,19.25,18.75,19.25,7467,2.27532978991214,2.33600525097646,2.27532978991214,2.33600525097646,61532.2889107017,0.0,1.0
1987-01-19,18.75,19.5,18.75,18.75,7467,2.27532978991214,2.36634298150863,2.27532978991214,2.27532978991214,61532.2889107017,0.0,1.0
1987-01-20,19.5,19.5,19.5,19.5,811,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,6683.09713493759,0.0,1.0
1987-01-21,18.87,19.25,18.75,19.25,12160,2.28989190056758,2.33600525097646,2.27532978991214,2.33600525097646,100205.254205723,0.0,1.0
1987-01-22,19.25,19.25,18.75,18.87,2816,2.33600525097646,2.33600525097646,2.27532978991214,2.28989190056758,23205.4272897464,0.0,1.0
1987-01-23,18.5,19.5,18.5,19.25,17024,2.24499205937998,2.36634298150863,2.24499205937998,2.33600525097646,140287.355888012,0.0,1.0
1987-01-26,19.25,19.25,18.5,18.5,171,2.33600525097646,2.33600525097646,2.24499205937998,2.24499205937998,1409.13638726798,0.0,1.0
1987-01-27,19.25,19.25,19.25,19.25,1835,2.33600525097646,2.33600525097646,2.33600525097646,2.33600525097646,15121.434331209,0.0,1.0
1987-01-28,18.5,18.5,18.5,18.5,43,2.24499205937998,2.24499205937998,2.24499205937998,2.24499205937998,354.344237734053,0.0,1.0
1987-01-29,18.5,19.25,18.5,18.5,811,2.24499205937998,2.33600525097646,2.24499205937998,2.24499205937998,6683.0971349376,0.0,1.0
1987-01-30,19.5,19.5,18.5,18.5,811,2.36634298150863,2.36634298150863,2.24499205937998,2.24499205937998,6683.09713493759,0.0,1.0
1987-02-02,19.75,19.75,18.75,19.5,2347,2.39668071204079,2.39668071204079,2.27532978991214,2.36634298150863,19340.6029293447,0.0,1.0
1987-02-03,19.75,19.75,18.5,19.75,171,2.39668071204079,2.39668071204079,2.24499205937998,2.39668071204079,1409.13638726798,0.0,1.0
1987-02-04,18.5,19.0,18.25,19.0,11264,2.24499205937998,2.3056675204443,2.21465432884782,2.3056675204443,92821.7091589853,0.0,1.0
1987-02-05,19.75,19.75,18.75,18.75,9856,2.39668071204079,2.39668071204079,2.27532978991214,2.27532978991214,81218.9955141121,0.0,1.0
1987-02-06,19.0,19.0,19.0,19.0,43,2.3056675204443,2.3056675204443,2.3056675204443,2.3056675204443,354.344237734053,0.0,1.0
1987-02-09,19.0,19.0,19.0,19.0,0,2.3056675204443,2.3056675204443,2.3056675204443,2.3056675204443,0,0.0,1.0
1987-02-10,18.75,18.75,18.75,18.75,128,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,1054.79214953393,0.0,1.0
1987-02-11,18.75,18.75,18.75,18.75,1707,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,14066.6421816751,0.0,1.0
1987-02-12,19.75,19.75,18.75,18.75,512,2.39668071204079,2.39668071204079,2.27532978991214,2.27532978991214,4219.1685981357,0.0,1.0
1987-02-13,18.75,19.75,18.75,19.75,811,2.27532978991214,2.39668071204079,2.27532978991214,2.39668071204079,6683.0971349376,0.0,1.0
1987-02-17,19.75,19.75,18.75,18.75,811,2.39668071204079,2.39668071204079,2.27532978991214,2.27532978991214,6683.0971349376,0.0,1.0
1987-02-18,18.75,18.75,18.75,18.75,128,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,1054.79214953393,0.0,1.0
1987-02-19,19.0,19.5,18.75,18.75,3584,2.3056675204443,2.36634298150863,2.27532978991214,2.27532978991214,29534.1801869499,0.0,1.0
1987-02-20,19.5,19.5,19.5,19.5,43,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,354.344237734052,0.0,1.0
1987-02-23,18.75,18.75,18.75,18.75,128,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,1054.79214953393,0.0,1.0
1987-02-24,19.25,19.5,18.75,18.75,811,2.33600525097646,2.36634298150863,2.27532978991214,2.27532978991214,6683.09713493761,0.0,1.0
1987-02-25,18.5,19.25,18.5,19.25,2347,2.24499205937998,2.33600525097646,2.24499205937998,2.33600525097646,19340.6029293447,0.0,1.0
1987-02-26,18.5,19.25,18.5,18.5,1152,2.24499205937998,2.33600525097646,2.24499205937998,2.24499205937998,9493.12934580532,0.0,1.0
1987-02-27,18.5,19.0,18.5,18.5,5163,2.24499205937998,2.3056675204443,2.24499205937998,2.24499205937998,42546.030219091,0.0,1.0
1987-03-02,19.25,19.25,18.5,18.5,5803,2.33600525097646,2.33600525097646,2.24499205937998,2.24499205937998,47819.9909667607,0.0,1.0
1987-03-03,18.75,18.75,18.75,18.75,1835,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,15121.434331209,0.0,1.0
1987-03-04,18.75,19.25,18.75,18.75,1707,2.27532978991214,2.33600525097646,2.27532978991214,2.27532978991214,14066.6421816751,0.0,1.0
1987-03-05,19.0,19.25,18.75,18.75,7040,2.3056675204443,2.33600525097646,2.27532978991214,2.27532978991214,58013.5682243659,0.0,1.0
1987-03-06,18.5,19.0,18.5,19.0,5419,2.24499205937998,2.3056675204443,2.24499205937998,2.3056675204443,44655.6145181589,0.0,1.0
1987-03-09,19.5,19.5,19.5,19.5,811,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,6683.09713493759,0.0,1.0
1987-03-10,19.5,19.5,18.75,19.5,1707,2.36634298150863,2.36634298150863,2.27532978991214,2.36634298150863,14066.6421816751,0.0,1.0
1987-03-11,20.25,20.25,19.0,19.5,5419,2.45735617310511,2.45735617310511,2.3056675204443,2.36634298150863,44655.6145181589,0.0,1.0
1987-03-12,20.25,20.25,19.0,20.25,6912,2.45735617310511,2.45735617310511,2.3056675204443,2.45735617310511,56958.776074832,0.0,1.0
1987-03-13,20.25,20.25,19.5,20.25,2475,2.45735617310511,2.45735617310511,2.36634298150863,2.45735617310511,20395.3950788786,0.0,1.0
1987-03-16,19.75,20.25,19.75,20.25,5803,2.39668071204079,2.45735617310511,2.39668071204079,2.45735617310511,47819.9909667606,0.0,1.0
1987-03-17,20.5,20.5,20.5,20.5,43,2.48769390363727,2.48769390363727,2.48769390363727,2.48769390363727,354.344237734053,0.0,1.0
1987-03-18,19.75,20.5,19.75,20.5,15104,2.39668071204079,2.48769390363727,2.39668071204079,2.48769390363727,124465.473645003,0.0,1.0
1987-03-19,19.5,20.5,19.5,19.75,1707,2.36634298150863,2.48769390363727,2.36634298150863,2.39668071204079,14066.6421816751,0.0,1.0
1987-03-20,19.5,19.5,19.5,19.5,43,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,354.344237734052,0.0,1.0
1987-03-23,19.5,20.25,19.5,19.5,1152,2.36634298150863,2.45735617310511,2.36634298150863,2.36634298150863,9493.12934580531,0.0,1.0
1987-03-24,19.5,19.5,19.5,19.5,1152,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,9493.12934580531,0.0,1.0
1987-03-25,19.5,20.0,19.5,19.5,3072,2.36634298150863,2.42701844257295,2.36634298150863,2.36634298150863,25315.0115888142,0.0,1.0
1987-03-26,19.5,19.5,19.5,19.5,512,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,4219.16859813569,0.0,1.0
1987-03-27,19.5,19.5,19.5,19.5,43,2.36634298150863,2.36634298150863,2.36634298150863,2.36634298150863,354.344237734052,0.0,1.0
1987-03-30,19.5,19.5,19.0,19.5,2475,2.36634298150863,2.36634298150863,2.3056675204443,2.36634298150863,20395.3950788786,0.0,1.0
1987-03-31,18.75,19.75,18.75,19.5,3584,2.27532978991214,2.39668071204079,2.27532978991214,2.36634298150863,29534.1801869499,0.0,1.0
1987-04-01,18.0,19.0,18.0,18.75,2475,2.18431659831565,2.3056675204443,2.18431659831565,2.27532978991214,20395.3950788787,0.0,1.0
1987-04-02,19.5,19.5,18.25,18.25,26880,2.36634298150863,2.36634298150863,2.21465432884782,2.21465432884782,221506.351402124,0.0,1.0
1987-04-03,19.5,19.75,18.75,19.5,8192,2.36634298150863,2.39668071204079,2.27532978991214,2.36634298150863,67506.6975701711,0.0,1.0
1987-04-06,18.75,18.75,18.75,18.75,3072,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,25315.0115888142,0.0,1.0
1987-04-07,18.5,19.5,18.5,18.75,1067,2.24499205937998,2.36634298150863,2.24499205937998,2.27532978991214,8792.68143400545,0.0,1.0
1987-04-08,19.0,19.5,18.5,18.5,5163,2.3056675204443,2.36634298150863,2.24499205937998,2.24499205937998,42546.0302190911,0.0,1.0
1987-04-09,19.0,19.5,19.0,19.0,5803,2.3056675204443,2.36634298150863,2.3056675204443,2.3056675204443,47819.9909667607,0.0,1.0
1987-04-10,19.5,19.5,18.75,19.0,2475,2.36634298150863,2.36634298150863,2.27532978991214,2.3056675204443,20395.3950788786,0.0,1.0
1987-04-13,18.75,18.75,18.75,18.75,43,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,354.344237734053,0.0,1.0
1987-04-14,18.75,18.75,18.75,18.75,3584,2.27532978991214,2.27532978991214,2.27532978991214,2.27532978991214,29534.1801869499,0.0,1.0
1987-04-15,18.75,19.5,18.75,18.75,9856,2.27532978991214,2.36634298150863,2.27532978991214,2.27532978991214,81218.9955141122,0.0,1.0
1987-04-16,18.5,19.25,18.5,18.75,6912,2.24499205937998,2.33600525097646,2.24499205937998,2.27532978991214,56958.7760748319,0.0,1.0
1987-04-20,18.25,19.25,18.25,18.5,3371,2.21465432884782,2.33600525097646,2.21465432884782,2.24499205937998,27778.9401256161,0.0,1.0
1987-04-21,18.25,19.25,18.25,18.25,1920,2.21465432884782,2.33600525097646,2.21465432884782,2.21465432884782,15821.8822430088,0.0,1.0
1987-04-22,18.5,18.5,18.25,18.25,128,2.24499205937998,2.24499205937998,2.21465432884782,2.21465432884782,1054.79214953392,0.0,1.0
1987-04-23,19.25,19.25,19.25,19.25,4267,2.33600525097646,2.33600525097646,2.33600525097646,2.33600525097646,35162.4851723536,0.0,1.0
1987-04-24,19.0,19.25,18.87,19.25,34176,2.3056675204443,2.33600525097646,2.28989190056758,2.33600525097646,281629.503925558,0.0,1.0
1987-04-27,19.0,19.25,18.75,19.0,4011,2.3056675204443,2.33600525097646,2.27532978991214,2.3056675204443,33052.9008732858,0.0,1.0
1987-04-28,19.0,19.25,18.5,19.0,4011,2.3056675204443,2.33600525097646,2.24499205937998,2.3056675204443,33052.9008732858,0.0,1.0
1987-04-29,18.5,19.25,18.5,19.0,1707,2.24499205937998,2.33600525097646,2.24499205937998,2.3056675204443,14066.6421816751,0.0,1.0
1987-04-30,19.25,19.25,18.5,18.5,43,2.33600525097646,2.33600525097646,2.24499205937998,2.24499205937998,354.344237734053,0.0,1.0
1987-05-01,19.25,19.25,19.25,19.25,43,2.33600525097646,2.33600525097646,2.33600525097646,2.33600525097646,354.344237734053,0.0,1.0
1987-05-04,18.5,19.25,18.5,19.25,43,2.24499205937998,2.33600525097646,2.24499205937998,2.33600525097646,354.344237734053,0.0,1.0
1987-05-05,19.0,19.25,18.62,18.62,10411,2.3056675204443,2.33600525097646,2.25955417003542,2.25955417003542,85792.508349982,0.0,1.0
1987-05-06,19.5,19.5,18.75,19.0,8704,2.36634298150863,2.36634298150863,2.27532978991214,2.3056675204443,71725.8661683068,0.0,1.0
1987-05-07,19.0,19.5,18.5,19.5,10368,2.3056675204443,2.36634298150863,2.24499205937998,2.36634298150863,85438.164112248,0.0,1.0
1987-05-08,19.5,19.5,19.0,19.0,8704,2.36634298150863,2.36634298150863,2.3056675204443,2.3056675204443,71725.8661683068,0.0,1.0
1987-05-11,19.5,19.5,18.75,19.5,811,2.36634298150863,2.36634298150863,2.27532978991214,2.36634298150863,6683.09713493759,0.0,1.0
1987-05-12,17.0,17.5,17.0,17.5,18688,2.06296567618701,2.12364113725133,2.06296567618701,2.12364113725133,153999.653831953,0.0,1.0
1987-05-13,17.5,17.75,17.25,17.25,12715,2.12364113725133,2.15397886778349,2.09330340671917,2.09330340671917,104778.767041593,0.0,1.0
1987-05-14,17.62,17.75,17.62,17.75,1920,2.13820324790677,2.15397886778349,2.13820324790677,2.15397886778349,15821.8822430089,0.0,1.0
1987-05-15,17.87,18.25,17.87,17.87,4224,2.16854097843893,2.21465432884782,2.16854097843893,2.16854097843893,34808.1409346195,0.0,1.0
1987-05-18,18.25,18.25,17.75,17.87,2432,2.21465432884782,2.21465432884782,2.15397886778349,2.16854097843893,20041.0508411445,0.0,1.0
1987-05-19,18.25,18.25,18.25,18.25,512,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,4219.16859813569,0.0,1.0
1987-05-20,17.75,18.25,17.75,18.25,4651,2.15397886778349,2.21465432884782,2.15397886778349,2.21465432884782,38326.8616209554,0.0,1.0
1987-05-21,18.25,18.25,17.75,17.75,768,2.21465432884782,2.21465432884782,2.15397886778349,2.15397886778349,6328.75289720354,0.0,1.0
1987-05-22,18.25,18.25,18.25,18.25,171,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,1409.13638726798,0.0,1.0
1987-05-26,17.75,17.75,17.75,17.75,43,2.15397886778349,2.15397886778349,2.15397886778349,2.15397886778349,354.344237734053,0.0,1.0
1987-05-27,18.25,18.25,18.25,18.25,43,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,354.344237734052,0.0,1.0
1987-05-28,18.0,18.5,17.75,18.25,38912,2.18431659831565,2.24499205937998,2.15397886778349,2.21465432884782,320656.813458314,0.0,1.0
1987-05-29,18.0,18.0,18.0,18.0,43,2.18431659831565,2.18431659831565,2.18431659831565,2.18431659831565,354.344237734054,0.0,1.0
1987-06-01,18.0,18.5,18.0,18.0,1920,2.18431659831565,2.24499205937998,2.18431659831565,2.18431659831565,15821.8822430089,0.0,1.0
1987-06-02,17.75,18.25,17.75,18.0,7424,2.15397886778349,2.21465432884782,2.15397886778349,2.18431659831565,61177.9446729677,0.0,1.0
1987-06-03,17.5,17.5,17.5,17.5,768,2.12364113725133,2.12364113725133,2.12364113725133,2.12364113725133,6328.75289720355,0.0,1.0
1987-06-04,17.5,18.0,17.5,17.5,171,2.12364113725133,2.18431659831565,2.12364113725133,2.12364113725133,1409.13638726798,0.0,1.0
1987-06-05,17.5,18.25,17.25,17.5,110507,2.12364113725133,2.21465432884782,2.09330340671917,2.12364113725133,910639.969285512,0.0,1.0
1987-06-08,17.75,18.25,17.75,17.75,171,2.15397886778349,2.21465432884782,2.15397886778349,2.15397886778349,1409.13638726798,0.0,1.0
1987-06-09,18.0,18.25,17.5,17.75,13952,2.18431659831565,2.21465432884782,2.12364113725133,2.15397886778349,114972.344299198,0.0,1.0
1987-06-10,17.5,18.25,17.5,18.0,3584,2.12364113725133,2.21465432884782,2.12364113725133,2.18431659831565,29534.1801869499,0.0,1.0
1987-06-11,18.0,18.0,18.0,18.0,171,2.18431659831565,2.18431659831565,2.18431659831565,2.18431659831565,1409.13638726798,0.0,1.0
1987-06-12,17.25,17.5,17.25,17.5,1707,2.09330340671917,2.12364113725133,2.09330340671917,2.12364113725133,14066.6421816751,0.0,1.0
1987-06-15,17.5,17.5,17.25,17.25,1067,2.12364113725133,2.12364113725133,2.09330340671917,2.09330340671917,8792.68143400546,0.0,1.0
1987-06-16,17.5,18.0,17.5,17.5,171,2.12364113725133,2.18431659831565,2.12364113725133,2.12364113725133,1409.13638726798,0.0,1.0
1987-06-17,17.87,17.87,17.5,17.5,1920,2.16854097843893,2.16854097843893,2.12364113725133,2.12364113725133,15821.8822430089,0.0,1.0
1987-06-18,17.75,17.75,17.5,17.75,6315,2.15397886778349,2.15397886778349,2.12364113725133,2.15397886778349,52039.1595648964,0.0,1.0
1987-06-19,17.87,18.25,17.5,17.75,1664,2.16854097843893,2.21465432884782,2.12364113725133,2.15397886778349,13712.297943941,0.0,1.0
1987-06-22,17.5,17.5,17.5,17.5,811,2.12364113725133,2.12364113725133,2.12364113725133,2.12364113725133,6683.09713493761,0.0,1.0
1987-06-23,17.62,17.62,17.62,17.62,128,2.13820324790677,2.13820324790677,2.13820324790677,2.13820324790677,1054.79214953392,0.0,1.0
1987-06-24,18.25,18.25,18.25,18.25,768,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,6328.75289720354,0.0,1.0
1987-06-25,18.25,18.25,17.5,18.25,1152,2.21465432884782,2.21465432884782,2.12364113725133,2.21465432884782,9493.12934580531,0.0,1.0
1987-06-26,18.25,18.25,18.25,18.25,1664,2.21465432884782,2.21465432884782,2.21465432884782,2.21465432884782,13712.297943941,0.0,1.0
1987-06-29,19.0,19.0,17.75,18.25,30379,2.3056675204443,2.3056675204443,2.15397886778349,2.21465432884782,250340.083677274,0.0,1.0
1987-06-30,19.25,20.0,18.5,19.0,60587,2.33600525097646,2.42701844257295,2.24499205937998,2.3056675204443,499271.030967281,0.0,1.0
1987-07-01,20.5,20.5,19.25,19.25,55339,2.48769390363727,2.48769390363727,2.33600525097646,2.33600525097646,456024.55283639,0.0,1.0
1987-07-02,20.25,21.0,20.0,20.5,67371,2.45735617310511,2.5483693647016,2.42701844257295,2.48769390363727,555175.014892579,0.0,1.0
1987-07-06,20.75,21.0,20.25,20.25,8192,2.51803163416943,2.5483693647016,2.45735617310511,2.45735617310511,67506.6975701713,0.0,1.0
1987-07-07,20.75,20.75,20.0,20.75,5376,2.51803163416943,2.51803163416943,2.42701844257295,2.51803163416943,44301.2702804249,0.0,1.0
1987-07-08,20.37,20.75,20.0,20.75,34219,2.47191828376055,2.51803163416943,2.42701844257295,2.51803163416943,281983.848163292,0.0,1.0
1987-07-09,20.5,20.5,20.25,20.37,8064,2.48769390363727,2.48769390363727,2.45735617310511,2.47191828376055,66451.9054206374,0.0,1.0
1987-07-10,20.25,20.5,20.25,20.5,23979,2.45735617310511,2.48769390363727,2.45735617310511,2.48769390363727,197600.476200578,0.0,1.0
1987-07-13,20.25,20.5,20.25,20.25,15787,2.45735617310511,2.48769390363727,2.45735617310511,2.45735617310511,130093.778630407,0.0,1.0
1987-07-14,20.75,20.75,20.25,20.25,23424,2.51803163416943,2.51803163416943,2.45735617310511,2.45735617310511,193026.963364709,0.0,1.0
1987-07-15,20.5,20.75,20.25,20.75,8107,2.48769390363727,2.51803163416943,2.45735617310511,2.51803163416943,66806.2496583714,0.0,1.0
1987-07-16,20.75,20.75,20.25,20.5,10411,2.51803163416943,2.51803163416943,2.45735617310511,2.48769390363727,85792.5083499821,0.0,1.0
1987-07-17,21.25,21.25,20.25,20.75,13355,2.57870709523376,2.57870709523376,2.45735617310511,2.51803163416943,110052.727789262,0.0,1.0
1987-07-20,21.75,21.75,21.0,21.25,11264,2.63938255629808,2.63938255629808,2.5483693647016,2.57870709523376,92821.7091589855,0.0,1.0
1987-07-21,21.75,22.0,21.0,21.75,18603,2.63938255629808,2.66972028683024,2.5483693647016,2.63938255629808,153299.205920153,0.0,1.0
1987-07-22,21.75,21.75,21.25,21.75,10411,2.63938255629808,2.63938255629808,2.57870709523376,2.63938255629808,85792.5083499821,0.0,1.0
1987-07-23,21.75,21.75,21.25,21.75,7083,2.63938255629808,2.63938255629808,2.57870709523376,2.63938255629808,58367.9124621,0.0,1.0
1987-07-24,22.62,23.25,21.37,21.75,53504,2.74495785855001,2.82140893949105,2.5932692058892,2.63938255629808,440903.11850518,0.0,1.0
1987-07-27,22.5,23.0,22.0,22.62,23979,2.73039574789457,2.79107120895889,2.66972028683024,2.74495785855001,197600.476200578,0.0,1.0
1987-07-28,22.75,22.75,22.0,22.5,8832,2.76073347842673,2.76073347842673,2.66972028683024,2.73039574789457,72780.6583178408,0.0,1.0
1987-07-29,22.5,23.0,22.25,22.75,27904,2.73039574789457,2.79107120895889,2.70005801736241,2.76073347842673,229944.688598395,0.0,1.0
1987-07-30,23.25,23.25,22.5,22.5,8704,2.82140893949105,2.82140893949105,2.73039574789457,2.73039574789457,71725.866168307,0.0,1.0
1987-07-31,22.25,23.25,22.25,23.25,12715,2.70005801736241,2.82140893949105,2.70005801736241,2.82140893949105,104778.767041592,0.0,1.0
1987-08-03,22.25,23.0,22.25,22.25,7083,2.70005801736241,2.79107120895889,2.70005801736241,2.70005801736241,58367.9124620998,0.0,1.0
1987-08-04,22.62,23.0,22.25,22.25,15616,2.74495785855001,2.79107120895889,2.70005801736241,2.70005801736241,128684.642243139,0.0,1.0
1987-08-05,23.0,23.0,22.5,22.62,4267,2.79107120895889,2.79107120895889,2.73039574789457,2.74495785855001,35162.4851723536,0.0,1.0
1987-08-06,22.5,23.0,22.5,23.0,3371,2.73039574789457,2.79107120895889,2.73039574789457,2.79107120895889,27778.9401256161,0.0,1.0
1987-08-07,23.0,23.0,22.5,22.5,2816,2.79107120895889,2.79107120895889,2.73039574789457,2.73039574789457,23205.4272897464,0.0,1.0
1987-08-10,22.25,23.0,22.25,23.0,5888,2.70005801736241,2.79107120895889,2.70005801736241,2.79107120895889,48520.4388785605,0.0,1.0
1987-08-11,23.0,23.0,22.25,22.25,3627,2.79107120895889,2.79107120895889,2.70005801736241,2.70005801736241,29888.524424684,0.0,1.0
1987-08-12,23.0,23.0,22.25,23.0,5803,2.79107120895889,2.79107120895889,2.70005801736241,2.79107120895889,47819.9909667607,0.0,1.0
1987-08-13,22.25,23.0,21.75,23.0,19712,2.70005801736241,2.79107120895889,2.63938255629808,2.79107120895889,162437.991028224,0.0,1.0
1987-08-14,21.75,22.5,21.75,22.25,3371,2.63938255629808,2.73039574789457,2.63938255629808,2.70005801736241,27778.9401256161,0.0,1.0
1987-08-17,22.5,22.5,22.0,22.0,5376,2.73039574789457,2.73039574789457,2.66972028683024,2.66972028683024,44301.2702804248,0.0,1.0
1987-08-18,22.0,22.5,22.0,22.5,33579,2.66972028683024,2.73039574789457,2.66972028683024,2.73039574789457,276709.887415623,0.0,1.0
1987-08-19,22.5,22.75,22.25,22.25,15147,2.73039574789457,2.76073347842673,2.70005801736241,2.70005801736241,124819.817882737,0.0,1.0
1987-08-20,22.5,22.5,22.0,22.5,2347,2.73039574789457,2.73039574789457,2.66972028683024,2.73039574789457,19340.6029293447,0.0,1.0
1987-08-21,22.25,22.5,22.0,22.5,4011,2.70005801736241,2.73039574789457,2.66972028683024,2.73039574789457,33052.9008732857,0.0,1.0
1987-08-24,22.5,22.5,22.0,22.25,1707,2.73039574789457,2.73039574789457,2.66972028683024,2.70005801736241,14066.6421816751,0.0,1.0
1987-08-25,22.25,22.25,22.0,22.25,3584,2.70005801736241,2.70005801736241,2.66972028683024,2.70005801736241,29534.1801869499,0.0,1.0
1987-08-26,22.25,22.25,22.0,22.25,8064,2.70005801736241,2.70005801736241,2.66972028683024,2.70005801736241,66451.9054206372,0.0,1.0
1987-08-27,22.0,22.25,22.0,22.25,1920,2.66972028683024,2.70005801736241,2.66972028683024,2.70005801736241,15821.8822430089,0.0,1.0
1987-08-28,22.25,22.25,22.0,22.0,171,2.70005801736241,2.70005801736241,2.66972028683024,2.66972028683024,1409.13638726798,0.0,1.0
1987-08-31,22.0,22.25,21.5,22.25,12160,2.66972028683024,2.70005801736241,2.60904482576592,2.70005801736241,100205.254205723,0.0,1.0
1987-09-01,22.0,22.0,21.5,22.0,1920,2.66972028683024,2.66972028683024,2.60904482576592,2.66972028683024,15821.8822430089,0.0,1.0
1987-09-02,22.0,22.0,22.0,22.0,43,2.66972028683024,2.66972028683024,2.66972028683024,2.66972028683024,354.344237734053,0.0,1.0
1987-09-03,21.5,21.5,21.5,21.5,1920,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,15821.8822430089,0.0,1.0
1987-09-04,21.5,22.0,21.5,21.5,5803,2.60904482576592,2.66972028683024,2.60904482576592,2.60904482576592,47819.9909667607,0.0,1.0
1987-09-08,21.5,21.5,21.5,21.5,0,2.60904482576592,2.60904482576592,2.60904482576592,2.60904482576592,0,0.0,1.0
1987-09-09,21.0,21.5,21.0,21.5,4736,2.5483693647016,2.60904482576592,2.5483693647016,2.60904482576592,39027.3095327552,0.0,1.0
1987-09-10,21.5,21.5,21.0,21.0,512,2.60904482576592,2.60904482576592,2.5483693647016,2.5483693647016,4219.1685981357,0.0,1.0
1987-09-11,20.87,21.5,20.87,21.5,1067,2.53259374482487,2.60904482576592,2.53259374482487,2.60904482576592,8792.68143400546,0.0,1.0
1987-09-14,21.0,21.0,21.0,21.0,171,2.5483693647016,2.5483693647016,2.5483693647016,2.5483693647016,1409.13638726798,0.0,1.0
1987-09-15,21.5,21.5,21.0,21.0,1664,2.60904482576592,2.60904482576592,2.5483693647016,2.5483693647016,13712.297943941,0.0,1.0
1987-09-16,21.0,21.5,21.0,21.5,3371,2.5483693647016,2.60904482576592,2.5483693647016,2.60904482576592,27778.9401256161,0.0,1.0
1987-09-17,20.75,20.75,20.75,20.75,811,2.51803163416943,2.51803163416943,2.51803163416943,2.51803163416943,6683.09713493762,0.0,1.0
1987-09-18,21.25,21.25,21.0,21.0,171,2.57870709523376,2.57870709523376,2.5483693647016,2.5483693647016,1409.13638726798,0.0,1.0
1987-09-21,20.25,21.0,20.25,21.0,4224,2.45735617310511,2.5483693647016,2.45735617310511,2.5483693647016,34808.1409346195,0.0,1.0
1987-09-22,19.25,21.0,19.0,20.25,4011,2.33600525097646,2.5483693647016,2.3056675204443,2.45735617310511,33052.9008732858,0.0,1.0
1987-09-23,20.25,20.25,20.0,20.0,1664,2.45735617310511,2.45735617310511,2.42701844257295,2.42701844257295,13712.297943941,0.0,1.0
1987-09-24,19.25,19.25,19.25,19.25,43,2.33600525097646,2.33600525097646,2.33600525097646,2.33600525097646,354.344237734053,0.0,1.0
1987-09-25,20.25,20.25,20.25,20.25,1707,2.45735617310511,2.45735617310511,2.45735617310511,2.45735617310511,14066.6421816751,0.0,1.0
1987-09-28,20.0,20.25,19.25,20.25,11136,2.42701844257295,2.45735617310511,2.33600525097646,2.45735617310511,91766.9170094514,0.0,1.0
1987-09-29,20.5,20.5,19.5,20.0,3584,2.48769390363727,2.48769390363727,2.36634298150863,2.42701844257295,29534.1801869499,0.0,1.0
1987-09-30,19.5,20.5,19.5,20.5,14635,2.36634298150863,2.48769390363727,2.36634298150863,2.48769390363727,120600.649284601,0.0,1.0
1987-10-01,20.5,20.5,20.0,20.0,1707,2.48769390363727,2.48769390363727,2.42701844257295,2.42701844257295,14066.6421816751,0.0,1.0
1987-10-02,20.0,20.5,20.0,20.5,2432,2.42701844257295,2.48769390363727,2.42701844257295,2.48769390363727,20041.0508411446,0.0,1.0
1987-10-05,20.75,20.75,19.5,20.0,2432,2.51803163416943,2.51803163416943,2.36634298150863,2.42701844257295,20041.0508411446,0.0,1.0
1987-10-06,19.5,20.75,19.5,20.75,5376,2.36634298150863,2.51803163416943,2.36634298150863,2.51803163416943,44301.2702804248,0.0,1.0
1987-10-07,19.5,20.5,19.5,19.5,2475,2.36634298150863,2.48769390363727,2.36634298150863,2.36634298150863,20395.3950788786,0.0,1.0
1987-10-08,20.5,20.5,19.5,19.5,3584,2.48769390363727,2.48769390363727,2.36634298150863,2.36634298150863,29534.1801869499,0.0,1.0
1987-10-09,20.5,20.5,19.5,20.5,13355,2.48769390363727,2.48769390363727,2.36634298150863,2.48769390363727,110052.727789262,0.0,1.0
1987-10-12,20.5,20.5,20.5,20.5,0,2.48769390363727,2.48769390363727,2.48769390363727,2.48769390363727,0,0.0,1.0
1987-10-13,20.0,20.0,18.5,20.0,26624,2.42701844257295,2.42701844257295,2.24499205937998,2.42701844257295,219396.767103056,0.0,1.0
1987-10-14,19.75,19.75,18.5,19.75,1067,2.39668071204079,2.39668071204079,2.24499205937998,2.39668071204079,8792.68143400544,0.0,1.0
1987-10-15,19.25,19.5,18.5,19.5,8064,2.33600525097646,2.36634298150863,2.24499205937998,2.36634298150863,66451.9054206374,0.0,1.0
1987-10-16,19.0,19.0,18.25,19.0,768,2.3056675204443,2.3056675204443,2.21465432884782,2.3056675204443,6328.75289720355,0.0,1.0
1987-10-19,17.0,18.5,17.0,18.5,14379,2.06296567618701,2.24499205937998,2.06296567618701,2.24499205937998,118491.064985533,0.0,1.0
1987-10-20,14.75,18.0,14.5,17.0,20907,1.78992610139755,2.18431659831565,1.75958837086539,2.06296567618701,172285.464611764,0.0,1.0
1987-10-21,18.0,18.0,16.0,16.0,43776,2.18431659831565,2.18431659831565,1.94161475405836,1.94161475405836,360738.915140603,0.0,1.0
1987-10-22,17.0,18.0,15.75,18.0,47232,2.06296567618701,2.18431659831565,1.9112770235262,2.18431659831565,389218.303178018,0.0,1.0
1987-10-23,16.5,16.75,16.5,16.75,1707,2.00229021512268,2.03262794565484,2.00229021512268,2.03262794565484,14066.6421816751,0.0,1.0
1987-10-26,15.5,16.5,14.5,16.5,5888,1.88093929299404,2.00229021512268,1.75958837086539,2.00229021512268,48520.4388785604,0.0,1.0
1987-10-27,15.5,16.0,14.5,15.5,1707,1.88093929299404,1.94161475405836,1.75958837086539,1.88093929299404,14066.642181675,0.0,1.0
1987-10-28,15.0,15.5,13.5,15.5,17024,1.82026383192971,1.88093929299404,1.63823744873674,1.88093929299404,140287.355888012,0.0,1.0
1987-10-29,15.5,15.5,13.5,15.0,13952,1.88093929299404,1.88093929299404,1.63823744873674,1.82026383192971,114972.344299198,0.0,1.0
1987-10-30,16.5,16.5,15.0,15.5,10539,2.00229021512268,2.00229021512268,1.82026383192971,1.88093929299404,86847.300499516,0.0,1.0
1987-11-02,16.25,16.25,15.0,16.25,1920,1.97195248459052,1.97195248459052,1.82026383192971,1.97195248459052,15821.8822430089,0.0,1.0
1987-11-03,16.5,16.5,15.0,16.25,6400,2.01054207782743,2.01054207782743,1.82776552529766,1.98007931907247,52523.1484406983,0.068,1.0
1987-11-04,15.0,16.0,15.0,16.0,5120,1.82776552529766,1.94961656031751,1.82776552529766,1.94961656031751,42018.5187525587,0.0,1.0
1987-11-05,16.5,17.0,15.75,15.75,9856,2.01054207782743,2.07146759533735,1.91915380156255,1.91915380156255,80885.6485986753,0.0,1.0
1987-11-06,16.0,17.0,16.0,16.5,3371,1.94961656031751,2.07146759533735,1.94961656031751,2.01054207782743,27664.927092749,0.0,1.0
1987-11-09,16.0,16.0,16.0,16.0,0,1.94961656031751,1.94961656031751,1.94961656031751,1.94961656031751,0,0.0,1.0
1987-11-10,16.0,16.0,16.0,16.0,43,1.94961656031751,1.94961656031751,1.94961656031751,1.94961656031751,352.889903585941,0.0,1.0
1987-11-11,16.25,17.25,16.0,16.0,7424,1.98007931907247,2.10193035409231,1.94961656031751,1.94961656031751,60926.8521912099,0.0,1.0
1987-11-12,17.25,17.25,17.0,17.0,512,2.10193035409231,2.10193035409231,2.07146759533735,2.07146759533735,4201.85187525587,0.0,1.0
1987-11-13,16.5,17.25,16.25,17.25,1920,2.01054207782743,2.10193035409231,1.98007931907247,2.10193035409231,15756.9445322095,0.0,1.0
1987-11-16,16.5,17.75,16.5,16.5,811,2.01054207782743,2.16285587160224,2.01054207782743,2.01054207782743,6655.66771646973,0.0,1.0
1987-11-17,16.5,17.5,16.5,16.5,4267,2.01054207782743,2.13239311284728,2.01054207782743,2.01054207782743,35018.1678744468,0.0,1.0
1987-11-18,16.5,16.5,16.5,16.5,0,2.01054207782743,2.01054207782743,2.01054207782743,2.01054207782743,0,0.0,1.0
1987-11-19,17.25,17.5,16.62,16.62,17579,2.10193035409231,2.13239311284728,2.02516420202981,2.02516420202981,144266.316631099,0.0,1.0
1987-11-20,16.5,17.0,16.5,17.0,5888,2.01054207782743,2.07146759533735,2.01054207782743,2.07146759533735,48321.2965654424,0.0,1.0
1987-11-23,17.0,17.0,16.5,16.5,768,2.07146759533735,2.07146759533735,2.01054207782743,2.01054207782743,6302.7778128838,0.0,1.0
1987-11-24,17.0,17.75,16.75,17.0,11264,2.07146759533735,2.16285587160224,2.04100483658239,2.07146759533735,92440.741255629,0.0,1.0
1987-11-25,18.0,18.0,18.0,18.0,2816,2.1933186303572,2.1933186303572,2.1933186303572,2.1933186303572,23110.1853139072,0.0,1.0
1987-11-27,16.75,16.75,16.75,16.75,43,2.04100483658239,2.04100483658239,2.04100483658239,2.04100483658239,352.889903585942,0.0,1.0
1987-11-30,18.0,18.0,16.75,16.75,2347,2.1933186303572,2.1933186303572,2.04100483658239,2.04100483658239,19261.2233422373,0.0,1.0
1987-12-01,16.75,16.75,16.75,16.75,2432,2.04100483658239,2.04100483658239,2.04100483658239,2.04100483658239,19958.7964074653,0.0,1.0
1987-12-02,16.75,17.75,16.75,16.75,171,2.04100483658239,2.16285587160224,2.04100483658239,2.04100483658239,1403.35287239991,0.0,1.0
1987-12-03,16.75,17.0,16.75,16.75,3584,2.04100483658239,2.07146759533735,2.04100483658239,2.04100483658239,29412.963126791,0.0,1.0
1987-12-04,17.75,17.75,16.75,16.75,2475,2.16285587160224,2.16285587160224,2.04100483658239,2.04100483658239,20311.6863110512,0.0,1.0
1987-12-07,16.75,17.75,16.75,17.75,11563,2.04100483658239,2.16285587160224,2.04100483658239,2.16285587160224,94894.5570968428,0.0,1.0
1987-12-08,16.75,16.75,16.75,16.75,3627,2.04100483658239,2.04100483658239,2.04100483658239,2.04100483658239,29765.853030377,0.0,1.0
1987-12-09,17.25,17.75,16.75,16.75,3371,2.10193035409231,2.16285587160224,2.04100483658239,2.04100483658239,27664.9270927491,0.0,1.0
1987-12-10,16.75,17.75,16.75,17.25,2475,2.04100483658239,2.16285587160224,2.04100483658239,2.10193035409231,20311.6863110513,0.0,1.0
1987-12-11,16.5,16.5,16.5,16.5,768,2.01054207782743,2.01054207782743,2.01054207782743,2.01054207782743,6302.77781288379,0.0,1.0
1987-12-14,17.25,17.25,16.5,16.5,1152,2.10193035409231,2.10193035409231,2.01054207782743,2.01054207782743,9454.1667193257,0.0,1.0
1987-12-15,17.5,17.5,17.5,17.5,1920,2.13239311284728,2.13239311284728,2.13239311284728,2.13239311284728,15756.9445322094,0.0,1.0
1987-12-16,16.5,17.5,16.5,17.5,11691,2.01054207782743,2.13239311284728,2.01054207782743,2.13239311284728,95945.0200656568,0.0,1.0
1987-12-17,16.5,17.5,16.5,16.5,6912,2.01054207782743,2.13239311284728,2.01054207782743,2.01054207782743,56725.0003159541,0.0,1.0
1987-12-18,17.0,17.5,16.5,16.5,15787,2.07146759533735,2.13239311284728,2.01054207782743,2.01054207782743,129559.835067704,0.0,1.0
1987-12-21,16.5,16.5,16.5,16.5,43,2.01054207782743,2.01054207782743,2.01054207782743,2.01054207782743,352.889903585941,0.0,1.0
1987-12-22,16.5,17.5,16.5,16.5,1152,2.01054207782743,2.13239311284728,2.01054207782743,2.01054207782743,9454.16671932569,0.0,1.0
1987-12-23,16.5,16.75,16.0,16.5,13483,2.01054207782743,2.04100483658239,1.94961656031751,2.01054207782743,110651.501629052,0.0,1.0
1987-12-24,16.25,17.25,16.25,16.5,1664,1.98007931907247,2.10193035409231,1.98007931907247,2.01054207782743,13656.0185945815,0.0,1.0
1987-12-28,16.25,16.25,16.25,16.25,171,1.98007931907247,1.98007931907247,1.98007931907247,1.98007931907247,1403.35287239991,0.0,1.0
1987-12-29,16.25,16.25,16.25,16.25,512,1.98007931907247,1.98007931907247,1.98007931907247,1.98007931907247,4201.85187525586,0.0,1.0
1987-12-30,16.0,17.25,16.0,16.25,7808,1.94961656031751,2.10193035409231,1.94961656031751,1.98007931907247,64078.2410976518,0.0,1.0
1987-12-31,16.75,16.75,15.75,16.0,43,2.04100483658239,2.04100483658239,1.91915380156255,1.94961656031751,352.889903585942,0.0,1.0
1988-01-04,16.0,17.0,16.0,16.75,6528,1.94961656031751,2.07146759533735,1.94961656031751,2.04100483658239,53573.6114095122,0.0,1.0
1988-01-05,16.62,16.75,16.0,16.0,5120,2.02516420202981,2.04100483658239,1.94961656031751,1.94961656031751,42018.5187525586,0.0,1.0
1988-01-06,16.25,16.75,16.25,16.62,13952,1.98007931907247,2.04100483658239,1.98007931907247,2.02516420202981,114500.463600722,0.0,1.0
1988-01-07,16.5,16.75,16.25,16.25,19712,2.01054207782743,2.04100483658239,1.98007931907247,1.98007931907247,161771.297197351,0.0,1.0
1988-01-08,16.25,16.75,16.25,16.5,5120,1.98007931907247,2.04100483658239,1.98007931907247,2.01054207782743,42018.5187525586,0.0,1.0
1988-01-11,16.75,16.75,16.75,16.75,1920,2.04100483658239,2.04100483658239,2.04100483658239,2.04100483658239,15756.9445322095,0.0,1.0
1988-01-12,16.5,16.5,16.0,16.5,1920,2.01054207782743,2.01054207782743,1.94961656031751,2.01054207782743,15756.9445322095,0.0,1.0
1988-01-13,15.75,16.0,15.75,16.0,5376,1.91915380156255,1.94961656031751,1.91915380156255,1.94961656031751,44119.4446901865,0.0,1.0
1988-01-14,16.5,16.5,15.5,15.75,3371,2.01054207782743,2.01054207782743,1.88869104280759,1.91915380156255,27664.927092749,0.0,1.0
1988-01-15,16.0,16.0,16.0,16.0,512,1.94961656031751,1.94961656031751,1.94961656031751,1.94961656031751,4201.85187525586,0.0,1.0
1988-01-18,16.25,16.25,15.5,16.0,1664,1.98007931907247,1.98007931907247,1.88869104280759,1.94961656031751,13656.0185945815,0.0,1.0
1988-01-19,16.25,16.25,16.25,16.25,2432,1.98007931907247,1.98007931907247,1.98007931907247,1.98007931907247,19958.7964074653,0.0,1.0
1988-01-20,16.25,16.25,16.25,16.25,171,1.98007931907247,1.98007931907247,1.98007931907247,1.98007931907247,1403.35287239991,0.0,1.0
1988-01-21,16.0,16.25,15.75,16.25,512,1.94961656031751,1.98007931907247,1.91915380156255,1.98007931907247,4201.85187525586,0.0,1.0
1988-01-22,16.0,16.0,15.75,16.0,811,1.94961656031751,1.94961656031751,1.91915380156255,1.94961656031751,6655.66771646972,0.0,1.0
1988-01-25,15.75,15.75,15.75,15.75,43,1.91915380156255,1.91915380156255,1.91915380156255,1.91915380156255,352.889903585941,0.0,1.0
1988-01-26,16.25,16.25,15.75,15.75,7424,1.98007931907247,1.98007931907247,1.91915380156255,1.91915380156255,60926.8521912099,0.0,1.0
1988-01-27,16.0,16.25,16.0,16.25,11648,1.94961656031751,1.98007931907247,1.94961656031751,1.98007931907247,95592.1301620707,0.0,1.0
1988-01-28,16.0,16.0,16.0,16.0,512,1.94961656031751,1.94961656031751,1.94961656031751,1.94961656031751,4201.85187525586,0.0,1.0
1988-01-29,16.75,16.75,16.0,16.0,8704,2.04100483658239,2.04100483658239,1.94961656031751,1.94961656031751,71431.4818793497,0.0,1.0
1988-02-01,16.75,16.75,16.0,16.75,134912,2.04100483658239,2.04100483658239,1.94961656031751,2.04100483658239,1107187.96912992,0.0,1.0
1988-02-02,16.87,17.25,16.5,16.75,90795,2.06391283116612,2.11040286530027,2.01864621898287,2.04923176775534,742139.700316014,0.068,1.0
1988-02-03,17.0,17.25,17.0,17.0,2347,2.07981731652781,2.11040286530027,2.07981731652781,2.07981731652781,19183.896433082,0.0,1.0
1988-02-04,16.5,17.25,16.5,17.0,811,2.01864621898287,2.11040286530027,2.01864621898287,2.07981731652781,6628.94759575182,0.0,1.0
1988-02-05,16.5,17.25,16.5,16.5,14635,2.01864621898287,2.11040286530027,2.01864621898287,2.01864621898287,119623.487131724,0.0,1.0
1988-02-08,16.5,17.25,16.37,16.5,18603,2.01864621898287,2.11040286530027,2.00274173362119,2.01864621898287,152057.104961493,0.0,1.0
1988-02-09,17.0,17.25,17.0,17.0,1707,2.07981731652781,2.11040286530027,2.07981731652781,2.07981731652781,13952.6677508611,0.0,1.0
1988-02-10,17.25,17.25,17.25,17.25,3627,2.11040286530027,2.11040286530027,2.11040286530027,2.11040286530027,29646.3537975239,0.0,1.0
1988-02-11,17.0,17.25,16.75,17.25,11264,2.07981731652781,2.11040286530027,2.04923176775534,2.11040286530027,92069.624807088,0.0,1.0
1988-02-12,17.5,17.75,16.75,17.0,29184,2.14098841407274,2.17157396284521,2.04923176775534,2.07981731652781,238544.027909274,0.0,1.0
1988-02-16,17.75,17.75,17.0,17.5,6912,2.17157396284521,2.17157396284521,2.07981731652781,2.14098841407274,56497.2697679859,0.0,1.0
1988-02-17,17.0,17.0,17.0,17.0,512,2.07981731652781,2.07981731652781,2.07981731652781,2.07981731652781,4184.98294577673,0.0,1.0
1988-02-18,17.5,17.75,17.0,17.0,7083,2.14098841407274,2.17157396284521,2.07981731652781,2.07981731652781,57894.9886815168,0.0,1.0
1988-02-19,17.75,17.75,17.5,17.5,11264,2.17157396284521,2.17157396284521,2.14098841407274,2.14098841407274,92069.6248070881,0.0,1.0
1988-02-22,18.0,18.0,18.0,18.0,43,2.20215951161768,2.20215951161768,2.20215951161768,2.20215951161768,351.473177086717,0.0,1.0
1988-02-23,17.0,17.0,17.0,17.0,171,2.07981731652781,2.07981731652781,2.07981731652781,2.07981731652781,1397.7189135309,0.0,1.0
1988-02-24,18.0,18.0,17.0,17.0,2475,2.20215951161768,2.20215951161768,2.07981731652781,2.07981731652781,20230.1421695262,0.0,1.0
1988-02-25,18.0,18.0,18.0,18.0,1664,2.20215951161768,2.20215951161768,2.20215951161768,2.20215951161768,13601.1945737744,0.0,1.0
1988-02-26,17.25,18.0,17.0,18.0,3627,2.11040286530027,2.20215951161768,2.07981731652781,2.20215951161768,29646.3537975239,0.0,1.0
1988-02-29,17.5,17.75,17.0,17.25,7424,2.14098841407274,2.17157396284521,2.07981731652781,2.11040286530027,60682.2527137627,0.0,1.0
1988-03-01,16.5,17.75,16.5,17.5,2475,2.01864621898287,2.17157396284521,2.01864621898287,2.14098841407274,20230.1421695262,0.0,1.0
1988-03-02,17.25,17.25,17.25,17.25,1152,2.11040286530027,2.11040286530027,2.11040286530027,2.11040286530027,9416.21162799767,0.0,1.0
1988-03-03,16.5,17.25,16.5,17.25,1920,2.01864621898287,2.11040286530027,2.01864621898287,2.11040286530027,15693.6860466628,0.0,1.0
1988-03-04,16.5,17.5,16.5,16.5,10411,2.01864621898287,2.14098841407274,2.01864621898287,2.01864621898287,85097.3778290656,0.0,1.0
1988-03-07,16.5,17.5,16.5,16.5,811,2.01864621898287,2.14098841407274,2.01864621898287,2.01864621898287,6628.94759575182,0.0,1.0
1988-03-08,16.5,16.5,16.5,16.5,43,2.01864621898287,2.01864621898287,2.01864621898287,2.01864621898287,351.473177086718,0.0,1.0
1988-03-09,17.0,17.5,17.0,17.0,25728,2.07981731652781,2.14098841407274,2.07981731652781,2.07981731652781,210295.393025281,0.0,1.0
1988-03-10,17.5,17.5,17.0,17.0,2475,2.14098841407274,2.14098841407274,2.07981731652781,2.07981731652781,20230.1421695262,0.0,1.0
1988-03-11,17.25,17.25,17.0,17.25,1067,2.11040286530027,2.11040286530027,2.07981731652781,2.11040286530027,8721.4390686402,0.0,1.0
1988-03-14,16.75,16.75,16.75,16.75,171,2.04923176775534,2.04923176775534,2.04923176775534,2.04923176775534,1397.7189135309,0.0,1.0
1988-03-15,17.25,17.25,17.25,17.25,43,2.11040286530027,2.11040286530027,2.11040286530027,2.11040286530027,351.473177086718,0.0,1.0
1988-03-16,17.12,17.25,17.12,17.25,2347,2.09449837993859,2.11040286530027,2.09449837993859,2.11040286530027,19183.896433082,0.0,1.0
1988-03-17,17.5,17.5,16.75,17.12,2432,2.14098841407274,2.14098841407274,2.04923176775534,2.09449837993859,19878.6689924395,0.0,1.0
1988-03-18,17.5,17.5,16.75,17.5,171,2.14098841407274,2.14098841407274,2.04923176775534,2.14098841407274,1397.7189135309,0.0,1.0
1988-03-21,17.5,17.5,17.5,17.5,1707,2.14098841407274,2.14098841407274,2.14098841407274,2.14098841407274,13952.6677508611,0.0,1.0
1988-03-22,17.0,17.75,17.0,17.5,37632,2.07981731652781,2.17157396284521,2.07981731652781,2.14098841407274,307596.246514589,0.0,1.0
1988-03-23,18.0,18.0,17.75,17.75,171,2.20215951161768,2.20215951161768,2.17157396284521,2.17157396284521,1397.7189135309,0.0,1.0
1988-03-24,17.75,18.0,17.0,18.0,7424,2.17157396284521,2.20215951161768,2.07981731652781,2.20215951161768,60682.2527137626,0.0,1.0
1988-03-25,17.25,17.75,17.0,17.75,1152,2.11040286530027,2.17157396284521,2.07981731652781,2.17157396284521,9416.21162799767,0.0,1.0
1988-03-28,17.75,17.75,17.0,17.25,1664,2.17157396284521,2.17157396284521,2.07981731652781,2.11040286530027,13601.1945737744,0.0,1.0
1988-03-29,17.5,17.75,17.0,17.75,5376,2.14098841407274,2.17157396284521,2.07981731652781,2.17157396284521,43942.3209306557,0.0,1.0
1988-03-30,17.0,18.0,17.0,17.5,5803,2.07981731652781,2.20215951161768,2.07981731652781,2.14098841407274,47432.5313170749,0.0,1.0
1988-03-31,17.0,18.0,17.0,17.0,1152,2.07981731652781,2.20215951161768,2.07981731652781,2.07981731652781,9416.21162799763,0.0,1.0
1988-04-04,18.0,18.0,17.5,17.5,4011,2.20215951161768,2.20215951161768,2.14098841407274,2.14098841407274,32785.0910068564,0.0,1.0
1988-04-05,18.0,18.0,17.5,18.0,512,2.20215951161768,2.20215951161768,2.14098841407274,2.20215951161768,4184.98294577673,0.0,1.0
1988-04-06,18.0,18.0,17.0,18.0,1152,2.20215951161768,2.20215951161768,2.07981731652781,2.20215951161768,9416.21162799764,0.0,1.0
1988-04-07,17.75,18.0,17.0,18.0,19883,2.17157396284521,2.20215951161768,2.07981731652781,2.20215951161768,162519.562325935,0.0,1.0
1988-04-08,18.0,18.0,17.25,17.75,512,2.20215951161768,2.20215951161768,2.11040286530027,2.17157396284521,4184.98294577673,0.0,1.0
1988-04-11,18.0,18.0,17.25,18.0,2475,2.20215951161768,2.20215951161768,2.11040286530027,2.20215951161768,20230.1421695262,0.0,1.0
1988-04-12,18.0,18.0,18.0,18.0,0,2.20215951161768,2.20215951161768,2.20215951161768,2.20215951161768,0,0.0,1.0
1988-04-13,17.25,18.0,17.25,18.0,4736,2.11040286530027,2.20215951161768,2.11040286530027,2.20215951161768,38711.0922484349,0.0,1.0
1988-04-14,17.75,17.75,17.25,17.25,2475,2.17157396284521,2.17157396284521,2.11040286530027,2.11040286530027,20230.1421695262,0.0,1.0
1988-04-15,17.25,17.75,17.25,17.75,12928,2.11040286530027,2.17157396284521,2.11040286530027,2.17157396284521,105670.819380863,0.0,1.0
1988-04-18,18.0,18.0,17.37,17.37,25600,2.20215951161768,2.20215951161768,2.12508392871106,2.12508392871106,209249.147288836,0.0,1.0
1988-04-19,18.0,18.0,18.0,18.0,512,2.20215951161768,2.20215951161768,2.20215951161768,2.20215951161768,4184.98294577673,0.0,1.0
1988-04-20,17.5,18.0,17.5,18.0,2347,2.14098841407274,2.20215951161768,2.14098841407274,2.20215951161768,19183.896433082,0.0,1.0
1988-04-21,17.5,18.0,17.5,17.5,105643,2.14098841407274,2.20215951161768,2.14098841407274,2.14098841407274,863504.205743539,0.0,1.0
1988-04-22,17.5,17.5,17.5,17.5,1707,2.14098841407274,2.14098841407274,2.14098841407274,2.14098841407274,13952.6677508611,0.0,1.0
1988-04-25,17.5,18.0,17.5,17.5,2475,2.14098841407274,2.20215951161768,2.14098841407274,2.14098841407274,20230.1421695262,0.0,1.0
1988-04-26,17.5,18.25,17.5,17.5,1067,2.14098841407274,2.23274506039014,2.14098841407274,2.14098841407274,8721.43906864019,0.0,1.0
1988-04-27,17.5,17.5,17.5,17.5,512,2.14098841407274,2.14098841407274,2.14098841407274,2.14098841407274,4184.98294577674,0.0,1.0
1988-04-28,17.75,18.25,17.75,17.75,88363,2.17157396284521,2.23274506039014,2.17157396284521,2.17157396284521,722261.031323573,0.0,1.0
1988-04-29,17.75,17.75,17.75,17.75,10368,2.17157396284521,2.17157396284521,2.17157396284521,2.17157396284521,84745.9046519788,0.0,1.0
1988-05-02,17.75,18.25,17.75,17.75,811,2.17157396284521,2.23274506039014,2.17157396284521,2.17157396284521,6628.94759575182,0.0,1.0
1988-05-03,17.75,17.75,17.75,17.75,0,2.1813613384524,2.1813613384524,2.1813613384524,2.1813613384524,0,0.08,1.0
1988-05-04,18.25,18.25,17.75,17.75,171,2.24280813671866,2.24280813671866,2.1813613384524,2.1813613384524,1391.44760040233,0.0,1.0
1988-05-05,18.25,18.25,18.25,18.25,43,2.24280813671866,2.24280813671866,2.24280813671866,2.24280813671866,349.89618021813,0.0,1.0
1988-05-06,18.25,18.25,18.25,18.25,43,2.24280813671866,2.24280813671866,2.24280813671866,2.24280813671866,349.89618021813,0.0,1.0
1988-05-09,17.75,18.25,17.75,18.25,171,2.1813613384524,2.24280813671866,2.1813613384524,2.24280813671866,1391.44760040233,0.0,1.0
1988-05-10,18.25,18.25,18.25,18.25,43,2.24280813671866,2.24280813671866,2.24280813671866,2.24280813671866,349.89618021813,0.0,1.0
1988-05-11,17.75,17.75,17.75,17.75,9387,2.1813613384524,2.1813613384524,2.1813613384524,2.1813613384524,76383.1498536646,0.0,1.0
1988-05-12,18.25,18.25,17.75,17.75,16768,2.24280813671866,2.24280813671866,2.1813613384524,2.1813613384524,136443.23604413,0.0,1.0
1988-05-13,18.25,18.25,17.75,18.25,2475,2.24280813671866,2.24280813671866,2.1813613384524,2.24280813671866,20139.3731637179,0.0,1.0
1988-05-16,18.25,18.25,17.87,18.25,3584,2.24280813671866,2.24280813671866,2.1961085700363,2.24280813671866,29163.4397651576,0.0,1.0
1988-05-17,18.25,18.25,17.75,18.25,2432,2.24280813671866,2.24280813671866,2.1813613384524,2.24280813671866,19789.4769834998,0.0,1.0
1988-05-18,17.75,18.25,17.75,18.25,512,2.1813613384524,2.24280813671866,2.1813613384524,2.24280813671866,4166.20568073679,0.0,1.0
1988-05-19,18.25,18.25,17.5,17.75,26283,2.24280813671866,2.24280813671866,2.15063793931927,2.1813613384524,213867.937317979,0.0,1.0
1988-05-20,17.75,18.0,17.75,18.0,10411,2.1813613384524,2.21208473758553,2.1813613384524,2.21208473758553,84715.5612151381,0.0,1.0
1988-05-23,17.5,17.5,17.5,17.5,1707,2.15063793931927,2.15063793931927,2.15063793931927,2.15063793931927,13890.0646426127,0.0,1.0
1988-05-24,17.5,18.0,17.5,17.5,1707,2.15063793931927,2.21208473758553,2.15063793931927,2.15063793931927,13890.0646426127,0.0,1.0
1988-05-25,17.75,18.0,17.5,17.5,15104,2.1813613384524,2.21208473758553,2.15063793931927,2.15063793931927,122903.067581735,0.0,1.0
1988-05-26,18.0,18.0,17.5,17.75,5376,2.21208473758553,2.21208473758553,2.15063793931927,2.1813613384524,43745.1596477364,0.0,1.0
1988-05-27,17.5,18.0,17.5,18.0,5376,2.15063793931927,2.21208473758553,2.15063793931927,2.21208473758553,43745.1596477363,0.0,1.0
1988-05-31,17.5,17.5,17.5,17.5,811,2.15063793931927,2.15063793931927,2.15063793931927,2.15063793931927,6599.20470132331,0.0,1.0
1988-06-01,18.0,18.0,17.5,17.5,27947,2.21208473758553,2.21208473758553,2.15063793931927,2.15063793931927,227408.105780374,0.0,1.0
1988-06-02,17.5,18.0,17.5,18.0,2475,2.15063793931927,2.21208473758553,2.15063793931927,2.21208473758553,20139.3731637179,0.0,1.0
1988-06-03,17.5,17.5,17.5,17.5,0,2.15063793931927,2.15063793931927,2.15063793931927,2.15063793931927,0,0.0,1.0
1988-06-06,18.25,18.25,18.0,18.0,512,2.24280813671866,2.24280813671866,2.21208473758553,2.21208473758553,4166.2056807368,0.0,1.0
1988-06-07,17.5,18.25,17.5,18.25,5376,2.15063793931927,2.24280813671866,2.15063793931927,2.24280813671866,43745.1596477363,0.0,1.0
1988-06-08,17.75,18.25,17.5,17.5,1920,2.1813613384524,2.24280813671866,2.15063793931927,2.15063793931927,15623.271302763,0.0,1.0
1988-06-09,17.75,18.0,17.75,17.75,2432,2.1813613384524,2.21208473758553,2.1813613384524,2.1813613384524,19789.4769834998,0.0,1.0
1988-06-10,17.87,17.87,17.5,17.75,31915,2.1961085700363,2.1961085700363,2.15063793931927,2.1813613384524,259696.199806084,0.0,1.0
1988-06-13,18.0,18.0,18.0,18.0,43,2.21208473758553,2.21208473758553,2.21208473758553,2.21208473758553,349.896180218129,0.0,1.0
1988-06-14,17.5,17.5,17.5,17.5,171,2.15063793931927,2.15063793931927,2.15063793931927,2.15063793931927,1391.44760040233,0.0,1.0
1988-06-15,17.5,18.25,17.5,17.5,171,2.15063793931927,2.24280813671866,2.15063793931927,2.15063793931927,1391.44760040233,0.0,1.0
1988-06-16,18.0,18.5,17.5,17.5,65579,2.21208473758553,2.2735315358518,2.15063793931927,2.15063793931927,533624.223314528,0.0,1.0
1988-06-17,18.0,18.75,18.0,18.0,3072,2.21208473758553,2.30425493498493,2.21208473758553,2.21208473758553,24997.2340844208,0.0,1.0
1988-06-20,18.12,18.75,18.0,18.0,8192,2.22683196916943,2.30425493498493,2.21208473758553,2.21208473758553,66659.2908917889,0.0,1.0
1988-06-21,17.75,18.5,17.75,18.12,5803,2.1813613384524,2.2735315358518,2.1813613384524,2.22683196916943,47219.710088507,0.0,1.0
1988-06-22,18.5,18.5,18.25,18.25,10624,2.2735315358518,2.2735315358518,2.24280813671866,2.24280813671866,86448.7678752883,0.0,1.0
1988-06-23,18.0,18.5,18.0,18.5,8832,2.21208473758553,2.2735315358518,2.21208473758553,2.2735315358518,71867.0479927097,0.0,1.0
1988-06-24,18.0,18.0,18.0,18.0,0,2.21208473758553,2.21208473758553,2.21208473758553,2.21208473758553,0,0.0,1.0
1988-06-27,17.75,18.25,17.75,18.0,512,2.1813613384524,2.24280813671866,2.1813613384524,2.21208473758553,4166.20568073679,0.0,1.0
1988-06-28,18.25,18.25,18.0,18.0,4651,2.24280813671866,2.24280813671866,2.21208473758553,2.21208473758553,37845.7473068493,0.0,1.0
1988-06-29,17.75,18.25,17.75,18.25,171,2.1813613384524,2.24280813671866,2.1813613384524,2.24280813671866,1391.44760040233,0.0,1.0
1988-06-30,17.75,18.25,17.75,17.75,1707,2.1813613384524,2.24280813671866,2.1813613384524,2.1813613384524,13890.0646426127,0.0,1.0
1988-07-01,18.0,18.0,18.0,18.0,1152,2.21208473758553,2.21208473758553,2.21208473758553,2.21208473758553,9373.96278165779,0.0,1.0
1988-07-05,18.25,18.62,18.0,18.0,22144,2.24280813671866,2.2882787674357,2.21208473758553,2.21208473758553,180188.395691867,0.0,1.0
1988-07-06,19.0,19.0,18.0,18.25,16768,2.33497833411806,2.33497833411806,2.21208473758553,2.24280813671866,136443.23604413,0.0,1.0
1988-07-07,19.0,19.0,18.5,19.0,2432,2.33497833411806,2.33497833411806,2.2735315358518,2.33497833411806,19789.4769834998,0.0,1.0
1988-07-08,18.5,19.0,18.5,19.0,3584,2.2735315358518,2.33497833411806,2.2735315358518,2.33497833411806,29163.4397651575,0.0,1.0
1988-07-11,18.75,19.25,18.5,18.5,18688,2.30425493498493,2.36570173325119,2.2735315358518,2.2735315358518,152066.507346893,0.0,1.0
1988-07-12,19.25,19.25,19.25,19.25,2432,2.36570173325119,2.36570173325119,2.36570173325119,2.36570173325119,19789.4769834998,0.0,1.0
1988-07-13,18.75,19.5,18.75,19.25,5803,2.30425493498493,2.39642513238433,2.30425493498493,2.36570173325119,47219.710088507,0.0,1.0
1988-07-14,19.5,19.5,18.75,18.75,1920,2.39642513238433,2.39642513238433,2.30425493498493,2.30425493498493,15623.2713027629,0.0,1.0
1988-07-15,19.12,19.5,19.0,19.5,5803,2.34972556570196,2.39642513238433,2.33497833411806,2.39642513238433,47219.7100885071,0.0,1.0
1988-07-18,19.5,19.5,19.0,19.12,3371,2.39642513238433,2.39642513238433,2.33497833411806,2.34972556570196,27430.2331050072,0.0,1.0
1988-07-19,19.25,19.25,19.0,19.25,1707,2.36570173325119,2.36570173325119,2.33497833411806,2.36570173325119,13890.0646426127,0.0,1.0
1988-07-20,19.0,19.5,19.0,19.25,43,2.33497833411806,2.39642513238433,2.33497833411806,2.36570173325119,349.896180218129,0.0,1.0
1988-07-21,19.75,19.75,19.0,19.0,811,2.42714853151746,2.42714853151746,2.33497833411806,2.33497833411806,6599.20470132331,0.0,1.0
1988-07-22,19.0,19.75,19.0,19.75,5376,2.33497833411806,2.42714853151746,2.33497833411806,2.42714853151746,43745.1596477363,0.0,1.0
1988-07-25,19.0,19.75,19.0,19.0,171,2.33497833411806,2.42714853151746,2.33497833411806,2.33497833411806,1391.44760040233,0.0,1.0
1988-07-26,19.0,19.5,19.0,19.0,3072,2.33497833411806,2.39642513238433,2.33497833411806,2.33497833411806,24997.2340844208,0.0,1.0
1988-07-27,19.25,19.5,19.0,19.0,10027,2.36570173325119,2.39642513238433,2.33497833411806,2.33497833411806,81590.9069545857,0.0,1.0
1988-07-28,19.0,19.0,19.0,19.0,43,2.33497833411806,2.33497833411806,2.33497833411806,2.33497833411806,349.896180218129,0.0,1.0
1988-07-29,19.12,19.5,19.0,19.0,6912,2.34972556570196,2.39642513238433,2.33497833411806,2.33497833411806,56243.7766899468,0.0,1.0
1988-08-01,19.0,19.25,19.0,19.12,8619,2.33497833411806,2.36570173325119,2.33497833411806,2.34972556570196,70133.8413325594,0.0,1.0
1988-08-02,19.0,19.0,19.0,19.0,0,2.34480982184066,2.34480982184066,2.34480982184066,2.34480982184066,0,0.08,1.0
1988-08-03,19.0,19.0,19.0,19.0,0,2.34480982184066,2.34480982184066,2.34480982184066,2.34480982184066,0,0.0,1.0
1988-08-04,18.75,19.25,18.75,19.0,1067,2.31395706102697,2.37566258265436,2.31395706102697,2.34480982184066,8645.90373648546,0.0,1.0
1988-08-05,18.75,19.25,18.75,18.75,2347,2.31395706102697,2.37566258265436,2.31395706102697,2.31395706102697,19017.7470192422,0.0,1.0
1988-08-08,19.0,19.25,18.75,18.75,7083,2.34480982184066,2.37566258265436,2.31395706102697,2.31395706102697,57393.567165442,0.0,1.0
1988-08-09,19.0,19.0,18.87,19.0,1707,2.34480982184066,2.34480982184066,2.32876638621754,2.34480982184066,13831.8253778638,0.0,1.0
1988-08-10,18.25,18.5,18.25,18.5,6912,2.25225153939958,2.28310430021328,2.25225153939958,2.28310430021328,56007.9537268862,0.0,1.0
1988-08-11,18.5,19.0,18.5,18.5,811,2.28310430021328,2.34480982184066,2.28310430021328,2.28310430021328,6571.53507993412,0.0,1.0
1988-08-12,18.75,18.75,18.25,18.5,1067,2.31395706102697,2.31395706102697,2.25225153939958,2.28310430021328,8645.90373648546,0.0,1.0
1988-08-15,18.75,18.75,18.0,18.75,9856,2.31395706102697,2.31395706102697,2.22139877858589,2.31395706102697,79863.1932772266,0.0,1.0
1988-08-16,18.25,18.75,18.0,18.75,17920,2.25225153939958,2.31395706102697,2.22139877858589,2.31395706102697,145205.805958594,0.0,1.0
1988-08-17,18.75,18.75,18.25,18.25,171,2.31395706102697,2.31395706102697,2.25225153939958,2.25225153939958,1385.61343855578,0.0,1.0
1988-08-18,18.75,18.75,18.25,18.75,768,2.31395706102697,2.31395706102697,2.25225153939958,2.31395706102697,6223.10596965402,0.0,1.0
1988-08-19,18.25,18.75,18.25,18.75,4011,2.25225153939958,2.31395706102697,2.25225153939958,2.31395706102697,32501.1432868259,0.0,1.0
1988-08-22,18.75,18.75,18.25,18.25,1707,2.31395706102697,2.31395706102697,2.25225153939958,2.25225153939958,13831.8253778638,0.0,1.0
1988-08-23,18.75,18.75,18.25,18.75,811,2.31395706102697,2.31395706102697,2.25225153939958,2.31395706102697,6571.53507993412,0.0,1.0
1988-08-24,18.25,18.5,18.25,18.5,3072,2.25225153939958,2.28310430021328,2.25225153939958,2.28310430021328,24892.4238786161,0.0,1.0
1988-08-25,18.25,18.75,18.25,18.25,2816,2.25225153939958,2.31395706102697,2.25225153939958,2.25225153939958,22818.0552220648,0.0,1.0
1988-08-26,18.25,18.25,18.25,18.25,811,2.25225153939958,2.25225153939958,2.25225153939958,2.25225153939958,6571.53507993414,0.0,1.0
1988-08-29,18.5,18.5,18.25,18.25,2816,2.28310430021328,2.28310430021328,2.25225153939958,2.25225153939958,22818.0552220647,0.0,1.0
1988-08-30,17.75,17.75,17.75,17.75,1920,2.1905460177722,2.1905460177722,2.1905460177722,2.1905460177722,15557.764924135,0.0,1.0
1988-08-31,18.5,18.5,17.75,17.75,512,2.28310430021328,2.28310430021328,2.1905460177722,2.1905460177722,4148.73731310267,0.0,1.0
1988-09-01,17.75,18.5,17.75,18.5,8832,2.1905460177722,2.28310430021328,2.1905460177722,2.28310430021328,71565.7186510211,0.0,1.0
1988-09-02,17.75,18.5,17.75,17.75,3627,2.1905460177722,2.28310430021328,2.1905460177722,2.1905460177722,29389.5903019988,0.0,1.0
1988-09-06,18.5,18.5,18.5,18.5,43,2.28310430021328,2.28310430021328,2.28310430021328,2.28310430021328,348.429110280107,0.0,1.0
1988-09-07,18.5,18.5,17.75,18.5,1152,2.28310430021328,2.28310430021328,2.1905460177722,2.28310430021328,9334.65895448101,0.0,1.0
1988-09-08,18.5,18.5,18.5,18.5,43,2.28310430021328,2.28310430021328,2.28310430021328,2.28310430021328,348.429110280107,0.0,1.0
1988-09-09,18.75,18.75,18.0,18.5,42368,2.31395706102697,2.31395706102697,2.22139877858589,2.28310430021328,343308.012659247,0.0,1.0
1988-09-12,18.25,18.75,18.25,18.75,1707,2.25225153939958,2.31395706102697,2.25225153939958,2.31395706102697,13831.8253778638,0.0,1.0
1988-09-13,18.25,18.25,18.25,18.25,3371,2.25225153939958,2.25225153939958,2.25225153939958,2.25225153939958,27315.2216454476,0.0,1.0
1988-09-14,18.0,18.0,18.0,18.0,3371,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,27315.2216454475,0.0,1.0
1988-09-15,18.0,18.0,18.0,18.0,0,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,0,0.0,1.0
1988-09-16,18.5,18.5,18.0,18.0,171,2.28310430021328,2.28310430021328,2.22139877858589,2.22139877858589,1385.61343855578,0.0,1.0
1988-09-19,18.25,18.25,18.0,18.25,1664,2.25225153939958,2.25225153939958,2.22139877858589,2.25225153939958,13483.3962675837,0.0,1.0
1988-09-20,18.5,18.5,18.0,18.25,1707,2.28310430021328,2.28310430021328,2.22139877858589,2.25225153939958,13831.8253778638,0.0,1.0
1988-09-21,18.37,18.37,18.0,18.37,9728,2.26706086459016,2.26706086459016,2.22139877858589,2.26706086459016,78826.0089489508,0.0,1.0
1988-09-22,18.0,18.0,18.0,18.0,8107,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,65691.0417916473,0.0,1.0
1988-09-23,18.0,18.5,18.0,18.0,43,2.22139877858589,2.28310430021328,2.22139877858589,2.22139877858589,348.429110280108,0.0,1.0
1988-09-26,18.5,18.5,18.0,18.0,171,2.28310430021328,2.28310430021328,2.22139877858589,2.22139877858589,1385.61343855578,0.0,1.0
1988-09-27,18.5,18.5,18.0,18.5,768,2.28310430021328,2.28310430021328,2.22139877858589,2.28310430021328,6223.10596965401,0.0,1.0
1988-09-28,18.0,18.0,18.0,18.0,3371,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,27315.2216454475,0.0,1.0
1988-09-29,18.0,18.0,18.0,18.0,1152,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,9334.65895448103,0.0,1.0
1988-09-30,18.5,18.5,18.0,18.0,5376,2.28310430021328,2.28310430021328,2.22139877858589,2.22139877858589,43561.7417875781,0.0,1.0
1988-10-03,18.0,18.5,17.25,18.5,12160,2.22139877858589,2.28310430021328,2.12884049614481,2.28310430021328,98532.5111861886,0.0,1.0
1988-10-04,18.0,18.0,17.75,18.0,15616,2.22139877858589,2.22139877858589,2.1905460177722,2.22139877858589,126536.488049632,0.0,1.0
1988-10-05,18.0,18.0,18.0,18.0,171,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,1385.61343855578,0.0,1.0
1988-10-06,17.5,18.0,17.5,18.0,2432,2.15969325695851,2.22139877858589,2.15969325695851,2.22139877858589,19706.5022372377,0.0,1.0
1988-10-07,17.5,17.5,17.5,17.5,0,2.15969325695851,2.15969325695851,2.15969325695851,2.15969325695851,0,0.0,1.0
1988-10-10,17.5,18.0,17.5,17.5,5120,2.15969325695851,2.22139877858589,2.15969325695851,2.15969325695851,41487.3731310267,0.0,1.0
1988-10-11,17.87,18.0,17.5,17.5,5419,2.20535534296277,2.22139877858589,2.15969325695851,2.15969325695851,43910.1708978582,0.0,1.0
1988-10-12,17.75,17.75,17.25,17.75,512,2.1905460177722,2.1905460177722,2.12884049614481,2.1905460177722,4148.73731310267,0.0,1.0
1988-10-13,17.25,17.25,17.25,17.25,43,2.12884049614481,2.12884049614481,2.12884049614481,2.12884049614481,348.429110280108,0.0,1.0
1988-10-14,17.25,17.25,17.25,17.25,0,2.12884049614481,2.12884049614481,2.12884049614481,2.12884049614481,0,0.0,1.0
1988-10-17,18.0,18.0,18.0,18.0,2475,2.22139877858589,2.22139877858589,2.22139877858589,2.22139877858589,20054.9313475178,0.0,1.0
1988-10-18,17.25,18.0,17.25,18.0,1920,2.12884049614481,2.22139877858589,2.12884049614481,2.22139877858589,15557.7649241351,0.0,1.0
1988-10-19,17.25,18.0,17.25,17.25,13483,2.12884049614481,2.22139877858589,2.12884049614481,2.12884049614481,109252.783579226,0.0,1.0
1988-10-20,17.75,17.75,17.75,17.75,3371,2.1905460177722,2.1905460177722,2.1905460177722,2.1905460177722,27315.2216454475,0.0,1.0
1988-10-21,17.62,18.0,17.62,17.75,8832,2.17450258214908,2.22139877858589,2.17450258214908,2.1905460177722,71565.7186510211,0.0,1.0
1988-10-24,17.5,17.5,17.5,17.5,171,2.15969325695851,2.15969325695851,2.15969325695851,2.15969325695851,1385.61343855577,0.0,1.0
1988-10-25,17.75,18.0,17.5,17.5,5419,2.1905460177722,2.22139877858589,2.15969325695851,2.15969325695851,43910.1708978582,0.0,1.0
1988-10-26,17.75,17.75,17.75,17.75,10368,2.1905460177722,2.1905460177722,2.1905460177722,2.1905460177722,84011.9305903292,0.0,1.0
1988-10-27,17.75,18.0,17.75,17.75,1664,2.1905460177722,2.22139877858589,2.1905460177722,2.1905460177722,13483.3962675837,0.0,1.0
1988-10-28,18.0,18.0,17.62,17.75,4736,2.22139877858589,2.22139877858589,2.17450258214908,2.1905460177722,38375.8201461998,0.0,1.0
1988-10-31,18.0,18.0,17.5,18.0,1664,2.22139877858589,2.22139877858589,2.15969325695851,2.22139877858589,13483.3962675837,0.0,1.0
1988-11-01,18.0,18.0,18.0,18.0,0,2.23867632464156,2.23867632464156,2.23867632464156,2.23867632464156,0,0.14,1.0
1988-11-02,17.5,17.5,17.5,17.5,1920,2.17649087117929,2.17649087117929,2.17649087117929,2.17649087117929,15437.6939710271,0.0,1.0
1988-11-03,17.5,17.75,17.5,17.5,8832,2.17649087117929,2.20758359791043,2.17649087117929,2.17649087117929,71013.3922667246,0.0,1.0
1988-11-04,17.5,17.5,17.25,17.5,2475,2.17649087117929,2.17649087117929,2.14539814444816,2.17649087117929,19900.1523845271,0.0,1.0
1988-11-07,17.37,17.5,17.25,17.5,21120,2.1603226532791,2.17649087117929,2.14539814444816,2.17649087117929,169814.633681298,0.0,1.0
1988-11-08,17.75,17.75,17.75,17.75,1152,2.20758359791043,2.20758359791043,2.20758359791043,2.20758359791043,9262.61638261622,0.0,1.0
1988-11-09,18.0,18.0,17.5,17.75,3371,2.23867632464156,2.23867632464156,2.17649087117929,2.20758359791043,27104.4095710063,0.0,1.0
1988-11-10,18.0,18.0,17.5,18.0,6912,2.23867632464156,2.23867632464156,2.17649087117929,2.23867632464156,55575.6982956974,0.0,1.0
1988-11-11,18.0,18.0,17.75,18.0,171,2.23867632464156,2.23867632464156,2.20758359791043,2.23867632464156,1374.9196192946,0.0,1.0
1988-11-14,17.25,17.25,17.25,17.25,171,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,1374.9196192946,0.0,1.0
1988-11-15,17.75,18.0,17.5,17.5,42368,2.20758359791043,2.23867632464156,2.17649087117929,2.17649087117929,340658.446960663,0.0,1.0
1988-11-16,17.5,18.0,17.5,17.75,1920,2.17649087117929,2.23867632464156,2.17649087117929,2.20758359791043,15437.6939710271,0.0,1.0
1988-11-17,18.0,18.0,17.5,17.5,811,2.23867632464156,2.23867632464156,2.17649087117929,2.17649087117929,6520.81760963694,0.0,1.0
1988-11-18,17.25,17.5,17.25,17.5,1920,2.14539814444816,2.17649087117929,2.14539814444816,2.17649087117929,15437.6939710271,0.0,1.0
1988-11-21,17.25,17.75,17.25,17.25,811,2.14539814444816,2.20758359791043,2.14539814444816,2.14539814444816,6520.81760963695,0.0,1.0
1988-11-22,17.75,17.75,17.25,17.25,1152,2.20758359791043,2.20758359791043,2.14539814444816,2.14539814444816,9262.61638261622,0.0,1.0
1988-11-23,17.25,17.75,17.25,17.75,5803,2.14539814444816,2.20758359791043,2.14539814444816,2.20758359791043,46658.8219343073,0.0,1.0
1988-11-25,17.25,17.25,17.25,17.25,811,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,6520.81760963695,0.0,1.0
1988-11-28,17.25,17.25,17.25,17.25,1067,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,8579.17680577389,0.0,1.0
1988-11-29,17.25,17.25,17.25,17.25,43,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,345.740021226127,0.0,1.0
1988-11-30,17.5,17.75,17.37,17.37,3584,2.17649087117929,2.20758359791043,2.1603226532791,2.1603226532791,28817.0287459172,0.0,1.0
1988-12-01,17.25,17.75,17.25,17.5,27904,2.14539814444816,2.20758359791043,2.14539814444816,2.17649087117929,224361.152378927,0.0,1.0
1988-12-02,17.25,17.25,17.25,17.25,43,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,345.740021226127,0.0,1.0
1988-12-05,17.75,17.75,17.25,17.25,1920,2.20758359791043,2.20758359791043,2.14539814444816,2.14539814444816,15437.693971027,0.0,1.0
1988-12-06,17.75,17.75,17.25,17.75,1152,2.20758359791043,2.20758359791043,2.14539814444816,2.20758359791043,9262.61638261622,0.0,1.0
1988-12-07,17.75,17.75,17.75,17.75,1920,2.20758359791043,2.20758359791043,2.20758359791043,2.20758359791043,15437.693971027,0.0,1.0
1988-12-08,17.5,17.75,17.5,17.75,512,2.17649087117929,2.20758359791043,2.17649087117929,2.20758359791043,4116.71839227389,0.0,1.0
1988-12-09,17.62,17.75,17.5,17.5,8832,2.19141538001024,2.20758359791043,2.17649087117929,2.17649087117929,71013.3922667244,0.0,1.0
1988-12-12,17.5,17.75,17.5,17.62,9728,2.17649087117929,2.20758359791043,2.17649087117929,2.19141538001024,78217.6494532039,0.0,1.0
1988-12-13,17.25,17.5,17.25,17.5,2432,2.14539814444816,2.17649087117929,2.14539814444816,2.17649087117929,19554.4123633009,0.0,1.0
1988-12-14,17.5,17.5,17.5,17.5,43,2.17649087117929,2.17649087117929,2.17649087117929,2.17649087117929,345.740021226127,0.0,1.0
1988-12-15,17.75,17.75,17.25,17.5,45355,2.20758359791043,2.20758359791043,2.14539814444816,2.17649087117929,364675.317737464,0.0,1.0
1988-12-16,17.5,17.75,17.25,17.75,3371,2.17649087117929,2.20758359791043,2.14539814444816,2.20758359791043,27104.4095710064,0.0,1.0
1988-12-19,17.5,17.5,17.5,17.5,0,2.17649087117929,2.17649087117929,2.17649087117929,2.17649087117929,0,0.0,1.0
1988-12-20,17.25,17.75,17.25,17.5,8107,2.14539814444816,2.20758359791043,2.14539814444816,2.17649087117929,65184.0546995398,0.0,1.0
1988-12-21,17.25,17.75,17.25,17.25,171,2.14539814444816,2.20758359791043,2.14539814444816,2.14539814444816,1374.9196192946,0.0,1.0
1988-12-22,17.25,17.75,17.25,17.25,1707,2.14539814444816,2.20758359791043,2.14539814444816,2.14539814444816,13725.0747961162,0.0,1.0
1988-12-23,17.25,17.25,17.25,17.25,171,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,1374.9196192946,0.0,1.0
1988-12-27,17.25,17.25,17.25,17.25,0,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,0,0.0,1.0
1988-12-28,17.25,17.25,17.25,17.25,171,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,1374.9196192946,0.0,1.0
1988-12-29,17.5,17.5,17.0,17.25,13355,2.17649087117929,2.17649087117929,2.11430541771703,2.14539814444816,107380.418220347,0.0,1.0
1988-12-30,17.0,17.5,17.0,17.5,4011,2.11430541771703,2.17649087117929,2.11430541771703,2.17649087117929,32250.3075613487,0.0,1.0
1989-01-03,17.0,17.5,17.0,17.0,3371,2.11430541771703,2.17649087117929,2.11430541771703,2.11430541771703,27104.4095710063,0.0,1.0
1989-01-04,17.5,17.5,17.0,17.0,4736,2.17649087117929,2.17649087117929,2.11430541771703,2.11430541771703,38079.6451285335,0.0,1.0
1989-01-05,17.5,17.5,17.0,17.5,3371,2.17649087117929,2.17649087117929,2.11430541771703,2.17649087117929,27104.4095710064,0.0,1.0
1989-01-06,17.25,17.5,17.0,17.5,3072,2.14539814444816,2.17649087117929,2.11430541771703,2.17649087117929,24700.3103536433,0.0,1.0
1989-01-09,17.25,17.5,17.0,17.25,2347,2.14539814444816,2.17649087117929,2.11430541771703,2.14539814444816,18870.9727864586,0.0,1.0
1989-01-10,17.5,17.5,17.0,17.25,512,2.17649087117929,2.17649087117929,2.11430541771703,2.14539814444816,4116.71839227389,0.0,1.0
1989-01-11,17.5,17.5,17.5,17.5,512,2.17649087117929,2.17649087117929,2.17649087117929,2.17649087117929,4116.71839227389,0.0,1.0
1989-01-12,17.5,17.5,17.25,17.5,768,2.17649087117929,2.17649087117929,2.14539814444816,2.17649087117929,6175.07758841083,0.0,1.0
1989-01-13,17.12,17.5,17.0,17.5,1664,2.12922992654797,2.17649087117929,2.11430541771703,2.17649087117929,13379.3347748901,0.0,1.0
1989-01-16,17.37,17.5,17.0,17.12,5419,2.1603226532791,2.17649087117929,2.11430541771703,2.12922992654797,43571.283140102,0.0,1.0
1989-01-17,17.5,17.5,17.0,17.37,15787,2.17649087117929,2.17649087117929,2.11430541771703,2.1603226532791,126934.830583648,0.0,1.0
1989-01-18,17.25,18.0,17.0,17.5,22187,2.14539814444816,2.23867632464156,2.11430541771703,2.17649087117929,178393.810487072,0.0,1.0
1989-01-19,17.75,17.75,17.75,17.75,3371,2.20758359791043,2.20758359791043,2.20758359791043,2.20758359791043,27104.4095710063,0.0,1.0
1989-01-20,17.5,17.75,17.25,17.75,7467,2.17649087117929,2.20758359791043,2.14539814444816,2.20758359791043,60038.1567091975,0.0,1.0
1989-01-23,17.37,17.75,17.25,17.5,9856,2.1603226532791,2.20758359791043,2.14539814444816,2.17649087117929,79246.8290512724,0.0,1.0
1989-01-24,17.75,17.75,17.25,17.37,7083,2.20758359791043,2.20758359791043,2.14539814444816,2.1603226532791,56950.6179149919,0.0,1.0
1989-01-25,17.25,17.75,17.25,17.75,7467,2.14539814444816,2.20758359791043,2.14539814444816,2.20758359791043,60038.1567091974,0.0,1.0
1989-01-26,17.75,17.75,17.25,17.25,2347,2.20758359791043,2.20758359791043,2.14539814444816,2.14539814444816,18870.9727864586,0.0,1.0
1989-01-27,17.75,17.75,17.25,17.75,171,2.20758359791043,2.20758359791043,2.14539814444816,2.20758359791043,1374.91961929459,0.0,1.0
1989-01-30,17.25,17.25,17.25,17.25,171,2.14539814444816,2.14539814444816,2.14539814444816,2.14539814444816,1374.9196192946,0.0,1.0
1989-01-31,17.37,17.75,17.25,17.25,811,2.17027232583307,2.21775093745175,2.15527908005875,2.15527908005875,6490.92274380479,0.08,1.0
1989-02-01,17.75,17.75,17.75,17.75,768,2.21775093745175,2.21775093745175,2.21775093745175,2.21775093745175,6146.76777711725,0.0,1.0
1989-02-02,17.0,17.75,17.0,17.75,19712,2.12404315136224,2.21775093745175,2.12404315136224,2.21775093745175,157767.039612676,0.0,1.0
1989-02-03,17.25,17.5,17.25,17.25,2816,2.15527908005875,2.18651500875525,2.15527908005875,2.15527908005875,22538.1485160965,0.0,1.0
1989-02-06,17.62,17.62,17.0,17.25,3584,2.20150825452957,2.20150825452957,2.12404315136224,2.15527908005875,28684.9162932138,0.0,1.0
1989-02-07,17.25,17.75,17.25,17.62,30635,2.15527908005875,2.21775093745175,2.15527908005875,2.20150825452957,245190.404755191,0.0,1.0
1989-02-08,17.0,17.75,17.0,17.25,9387,2.12404315136224,2.21775093745175,2.12404315136224,2.15527908005875,75129.8295882808,0.0,1.0
1989-02-09,17.0,17.0,17.0,17.0,43,2.12404315136224,2.12404315136224,2.12404315136224,2.12404315136224,344.154966687555,0.0,1.0
1989-02-10,16.75,17.37,16.75,17.0,1152,2.09280722266574,2.17027232583307,2.09280722266574,2.12404315136224,9220.15166567586,0.0,1.0
1989-02-13,16.75,17.25,16.75,16.75,3584,2.09280722266574,2.15527908005875,2.09280722266574,2.09280722266574,28684.9162932138,0.0,1.0
1989-02-14,16.75,16.75,16.75,16.75,0,2.09280722266574,2.09280722266574,2.09280722266574,2.09280722266574,0,0.0,1.0
1989-02-15,16.75,16.75,16.75,16.75,0,2.09280722266574,2.09280722266574,2.09280722266574,2.09280722266574,0,0.0,1.0
1989-02-16,16.75,17.25,16.75,16.75,1664,2.09280722266574,2.15527908005875,2.09280722266574,2.09280722266574,13317.9968504207,0.0,1.0
1989-02-17,17.25,17.25,16.87,16.87,171,2.15527908005875,2.15527908005875,2.10780046844006,2.10780046844006,1368.61626287376,0.0,1.0
1989-02-21,17.0,17.5,16.75,17.25,5803,2.12404315136224,2.18651500875525,2.09280722266574,2.15527908005875,46444.913295067,0.0,1.0
1989-02-22,17.5,17.5,17.0,17.0,171,2.18651500875525,2.18651500875525,2.12404315136224,2.12404315136224,1368.61626287376,0.0,1.0
1989-02-23,17.25,17.5,17.0,17.5,22784,2.15527908005875,2.18651500875525,2.12404315136224,2.18651500875525,182354.110721145,0.0,1.0
1989-02-24,17.37,17.37,17.25,17.25,15019,2.17027232583307,2.17027232583307,2.15527908005875,2.15527908005875,120206.126620474,0.0,1.0
1989-02-27,17.0,17.5,17.0,17.37,5120,2.12404315136224,2.18651500875525,2.12404315136224,2.17027232583307,40978.4518474483,0.0,1.0
1989-02-28,17.37,17.5,17.0,17.0,13867,2.17027232583307,2.18651500875525,2.12404315136224,2.12404315136224,110985.974954798,0.0,1.0
1989-03-01,17.5,17.5,17.0,17.37,1707,2.18651500875525,2.18651500875525,2.12404315136224,2.17027232583307,13662.1518171082,0.0,1.0
1989-03-02,17.25,17.75,17.25,17.5,2432,2.15527908005875,2.21775093745175,2.15527908005875,2.18651500875525,19464.7646275379,0.0,1.0
1989-03-03,17.25,17.75,17.25,17.25,7808,2.15527908005875,2.21775093745175,2.15527908005875,2.15527908005875,62492.1390673585,0.0,1.0
1989-03-06,17.25,17.75,17.25,17.25,11691,2.15527908005875,2.21775093745175,2.15527908005875,2.15527908005875,93570.1329196323,0.0,1.0
1989-03-07,17.75,17.75,17.25,17.25,4651,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,37224.7616293911,0.0,1.0
1989-03-08,17.25,17.25,17.25,17.25,3371,2.15527908005875,2.15527908005875,2.15527908005875,2.15527908005875,26980.1486675289,0.0,1.0
1989-03-09,17.25,17.25,17.25,17.25,43,2.15527908005875,2.15527908005875,2.15527908005875,2.15527908005875,344.154966687553,0.0,1.0
1989-03-10,17.75,17.75,17.25,17.25,1707,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,13662.1518171083,0.0,1.0
1989-03-13,17.5,17.5,17.25,17.5,36011,2.18651500875525,2.18651500875525,2.15527908005875,2.18651500875525,288217.779195012,0.0,1.0
1989-03-14,18.25,18.25,17.5,17.5,22187,2.28022279484476,2.28022279484476,2.18651500875525,2.18651500875525,177575.959206901,0.0,1.0
1989-03-15,17.5,18.12,17.5,18.12,1920,2.18651500875525,2.26398011192258,2.18651500875525,2.26398011192258,15366.9194427931,0.0,1.0
1989-03-16,18.25,18.25,18.25,18.25,1152,2.28022279484476,2.28022279484476,2.28022279484476,2.28022279484476,9220.15166567587,0.0,1.0
1989-03-17,17.5,17.5,17.5,17.5,5120,2.18651500875525,2.18651500875525,2.18651500875525,2.18651500875525,40978.4518474483,0.0,1.0
1989-03-20,17.5,17.5,17.5,17.5,0,2.18651500875525,2.18651500875525,2.18651500875525,2.18651500875525,0,0.0,1.0
1989-03-21,17.75,17.75,17.0,17.5,6528,2.21775093745175,2.21775093745175,2.12404315136224,2.18651500875525,52247.5261054967,0.0,1.0
1989-03-22,17.75,17.75,17.25,17.75,2475,2.21775093745175,2.21775093745175,2.15527908005875,2.21775093745175,19808.9195942255,0.0,1.0
1989-03-23,17.75,17.75,17.5,17.75,1664,2.21775093745175,2.21775093745175,2.18651500875525,2.21775093745175,13317.9968504207,0.0,1.0
1989-03-27,17.25,17.25,17.25,17.25,2475,2.15527908005875,2.15527908005875,2.15527908005875,2.15527908005875,19808.9195942255,0.0,1.0
1989-03-28,17.75,17.75,17.25,17.25,7808,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,62492.1390673587,0.0,1.0
1989-03-29,18.0,18.0,17.37,17.75,1067,2.24898686614826,2.24898686614826,2.17027232583307,2.21775093745175,8539.8453361772,0.0,1.0
1989-03-30,18.0,18.0,18.0,18.0,1707,2.24898686614826,2.24898686614826,2.24898686614826,2.24898686614826,13662.1518171082,0.0,1.0
1989-03-31,17.25,17.25,17.25,17.25,1920,2.15527908005875,2.15527908005875,2.15527908005875,2.15527908005875,15366.9194427931,0.0,1.0
1989-04-03,17.75,17.75,17.25,17.25,1920,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,15366.9194427931,0.0,1.0
1989-04-04,17.5,17.5,17.25,17.5,4224,2.18651500875525,2.18651500875525,2.15527908005875,2.18651500875525,33807.2227741448,0.0,1.0
1989-04-05,17.5,17.5,17.0,17.5,18176,2.18651500875525,2.18651500875525,2.12404315136224,2.18651500875525,145473.504058441,0.0,1.0
1989-04-06,17.75,17.75,17.25,17.5,12715,2.21775093745175,2.21775093745175,2.15527908005875,2.18651500875525,101765.823289122,0.0,1.0
1989-04-07,17.75,17.75,17.25,17.75,1067,2.21775093745175,2.21775093745175,2.15527908005875,2.21775093745175,8539.84533617723,0.0,1.0
1989-04-10,17.25,17.75,17.25,17.75,512,2.15527908005875,2.21775093745175,2.15527908005875,2.21775093745175,4097.84518474482,0.0,1.0
1989-04-11,17.75,17.75,17.25,17.25,8832,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,70687.8294368484,0.0,1.0
1989-04-12,17.25,17.75,17.25,17.75,1920,2.15527908005875,2.21775093745175,2.15527908005875,2.21775093745175,15366.9194427931,0.0,1.0
1989-04-13,17.75,17.75,17.25,17.25,17408,2.21775093745175,2.21775093745175,2.15527908005875,2.15527908005875,139326.736281324,0.0,1.0
1989-04-14,18.0,18.0,17.25,17.75,1067,2.24898686614826,2.24898686614826,2.15527908005875,2.21775093745175,8539.8453361772,0.0,1.0
1989-04-17,17.37,17.37,17.37,17.37,171,2.17027232583307,2.17027232583307,2.17027232583307,2.17027232583307,1368.61626287376,0.0,1.0
1989-04-18,17.25,18.0,17.25,17.37,22016,2.15527908005875,2.24898686614826,2.15527908005875,2.17027232583307,176207.342944027,0.0,1.0
1989-04-19,17.25,17.87,17.25,17.25,2816,2.15527908005875,2.23274418322607,2.15527908005875,2.15527908005875,22538.1485160965,0.0,1.0
1989-04-20,17.25,18.0,17.25,17.25,1920,2.15527908005875,2.24898686614826,2.15527908005875,2.15527908005875,15366.9194427931,0.0,1.0
1989-04-21,17.25,17.75,17.25,17.25,5803,2.15527908005875,2.21775093745175,2.15527908005875,2.15527908005875,46444.9132950668,0.0,1.0
1989-04-24,17.5,17.5,17.25,17.25,5120,2.18651500875525,2.18651500875525,2.15527908005875,2.15527908005875,40978.4518474483,0.0,1.0
1989-04-25,18.0,18.0,17.25,17.5,768,2.24898686614826,2.24898686614826,2.15527908005875,2.18651500875525,6146.76777711724,0.0,1.0
1989-04-26,17.5,18.0,17.5,18.0,12843,2.18651500875525,2.24898686614826,2.18651500875525,2.24898686614826,102790.284585308,0.0,1.0
1989-04-27,17.25,18.0,17.25,17.5,8064,2.15527908005875,2.24898686614826,2.15527908005875,2.18651500875525,64541.0616597309,0.0,1.0
1989-04-28,17.25,17.25,17.25,17.25,1664,2.17527007442451,2.17527007442451,2.17527007442451,2.17527007442451,13195.6028529441,0.16,1.0
1989-05-01,17.62,17.62,17.25,17.25,6528,2.22192804123825,2.22192804123825,2.17527007442451,2.17527007442451,51767.3650384731,0.0,1.0
1989-05-02,17.5,18.0,17.5,17.62,1067,2.20679572767704,2.26984703418209,2.20679572767704,2.22192804123825,8461.36312745875,0.0,1.0
1989-05-03,18.25,18.25,17.5,17.5,5419,2.30137268743462,2.30137268743462,2.20679572767704,2.20679572767704,42972.9398197742,0.0,1.0
1989-05-04,17.5,17.5,17.5,17.5,1920,2.20679572767704,2.20679572767704,2.20679572767704,2.20679572767704,15225.6955995509,0.0,1.0
1989-05-05,17.5,17.5,17.5,17.5,811,2.20679572767704,2.20679572767704,2.20679572767704,2.20679572767704,6431.27038085196,0.0,1.0
1989-05-08,17.62,18.0,17.5,17.5,18091,2.22192804123825,2.26984703418209,2.20679572767704,2.20679572767704,143462.53077681,0.0,1.0
1989-05-09,17.5,17.5,17.37,17.5,13355,2.20679572767704,2.20679572767704,2.19040238798572,2.20679572767704,105905.814964584,0.0,1.0
1989-05-10,17.75,17.75,17.25,17.5,3627,2.23832138092957,2.23832138092957,2.17527007442451,2.20679572767704,28762.2905935266,0.0,1.0
1989-05-11,17.25,17.75,17.25,17.75,171,2.17527007442451,2.23832138092957,2.17527007442451,2.23832138092957,1356.038514335,0.0,1.0
1989-05-12,17.25,17.25,17.25,17.25,0,2.17527007442451,2.17527007442451,2.17527007442451,2.17527007442451,0,0.0,1.0
1989-05-15,17.62,17.62,17.62,17.62,43,2.22192804123825,2.22192804123825,2.22192804123825,2.22192804123825,340.992141031609,0.0,1.0
1989-05-16,17.75,17.75,17.25,17.62,2347,2.23832138092957,2.23832138092957,2.17527007442451,2.22192804123825,18611.8268604927,0.0,1.0
1989-05-17,17.5,17.75,17.25,17.75,52992,2.20679572767704,2.23832138092957,2.17527007442451,2.23832138092957,420229.198547604,0.0,1.0
1989-05-18,17.75,17.75,17.5,17.5,9387,2.23832138092957,2.23832138092957,2.20679572767704,2.20679572767704,74439.3773921792,0.0,1.0
1989-05-19,17.5,17.75,17.5,17.75,4011,2.20679572767704,2.23832138092957,2.20679572767704,2.23832138092957,31807.4297134368,0.0,1.0
1989-05-22,17.5,17.62,17.5,17.5,11136,2.20679572767704,2.22192804123825,2.20679572767704,2.20679572767704,88309.0344773951,0.0,1.0
1989-05-23,17.5,17.75,17.5,17.5,5803,2.20679572767704,2.23832138092957,2.20679572767704,2.20679572767704,46018.0789396843,0.0,1.0
1989-05-24,17.75,17.75,17.5,17.5,5120,2.23832138092957,2.23832138092957,2.20679572767704,2.20679572767704,40601.8549321357,0.0,1.0
1989-05-25,17.5,18.0,17.5,17.75,22827,2.20679572767704,2.26984703418209,2.20679572767704,2.23832138092957,181019.246589035,0.0,1.0
1989-05-26,18.25,18.25,17.75,17.75,9472,2.30137268743462,2.30137268743462,2.23832138092957,2.23832138092957,75113.4316244513,0.0,1.0
1989-05-30,17.87,18.25,17.5,18.25,8619,2.25345369449078,2.30137268743462,2.20679572767704,2.30137268743462,68349.099152359,0.0,1.0
1989-05-31,18.25,18.25,17.5,17.87,5120,2.30137268743462,2.30137268743462,2.20679572767704,2.25345369449078,40601.8549321358,0.0,1.0
1989-06-01,18.0,18.25,17.5,18.25,1152,2.26984703418209,2.30137268743462,2.20679572767704,2.30137268743462,9135.41735973056,0.0,1.0
1989-06-02,18.0,18.0,18.0,18.0,0,2.26984703418209,2.26984703418209,2.26984703418209,2.26984703418209,0,0.0,1.0
1989-06-05,17.5,17.5,17.5,17.5,512,2.20679572767704,2.20679572767704,2.20679572767704,2.20679572767704,4060.18549321357,0.0,1.0
1989-06-06,18.25,18.25,17.5,17.5,4224,2.30137268743462,2.30137268743462,2.20679572767704,2.20679572767704,33496.5303190121,0.0,1.0
1989-06-07,18.25,18.25,18.25,18.25,0,2.30137268743462,2.30137268743462,2.30137268743462,2.30137268743462,0,0.0,1.0
1989-06-08,17.5,17.5,17.5,17.5,811,2.20679572767704,2.20679572767704,2.20679572767704,2.20679572767704,6431.27038085196,0.0,1.0
1989-06-09,17.5,18.25,17.5,17.5,2432,2.20679572767704,2.30137268743462,2.20679572767704,2.20679572767704,19285.8810927645,0.0,1.0
1989-06-12,17.5,18.25,17.5,17.5,171,2.20679572767704,2.30137268743462,2.20679572767704,2.20679572767704,1356.038514335,0.0,1.0
1989-06-13,17.75,18.0,17.5,17.5,2475,2.23832138092957,2.26984703418209,2.20679572767704,2.20679572767704,19626.8732337961,0.0,1.0
1989-06-14,17.75,18.0,17.75,17.75,15147,2.23832138092957,2.26984703418209,2.23832138092957,2.23832138092957,120116.464190832,0.0,1.0
1989-06-15,17.75,17.75,17.75,17.75,171,2.23832138092957,2.23832138092957,2.23832138092957,2.23832138092957,1356.038514335,0.0,1.0
1989-06-16,18.25,18.25,17.75,17.75,4736,2.30137268743462,2.30137268743462,2.23832138092957,2.23832138092957,37556.7158122256,0.0,1.0
1989-06-19,18.12,18.12,18.12,18.12,768,2.28497934774331,2.28497934774331,2.28497934774331,2.28497934774331,6090.27823982036,0.0,1.0
1989-06-20,17.75,18.0,17.75,18.0,8832,2.23832138092957,2.26984703418209,2.23832138092957,2.26984703418209,70038.199757934,0.0,1.0
1989-06-21,18.0,18.25,17.75,17.75,27947,2.26984703418209,2.30137268743462,2.23832138092957,2.23832138092957,221621.101521172,0.0,1.0
1989-06-22,18.5,18.5,18.0,18.0,1920,2.33289834068715,2.33289834068715,2.26984703418209,2.26984703418209,15225.6955995509,0.0,1.0
1989-06-23,18.5,18.5,18.5,18.5,768,2.33289834068715,2.33289834068715,2.33289834068715,2.33289834068715,6090.27823982037,0.0,1.0
1989-06-26,18.0,18.5,18.0,18.5,512,2.26984703418209,2.33289834068715,2.26984703418209,2.33289834068715,4060.18549321358,0.0,1.0
1989-06-27,18.75,18.75,18.0,18.0,23979,2.36442399393968,2.36442399393968,2.26984703418209,2.26984703418209,190154.663948766,0.0,1.0
1989-06-28,18.5,18.5,18.5,18.5,2432,2.33289834068715,2.33289834068715,2.33289834068715,2.33289834068715,19285.8810927645,0.0,1.0
1989-06-29,18.5,18.5,18.5,18.5,0,2.33289834068715,2.33289834068715,2.33289834068715,2.33289834068715,0,0.0,1.0
1989-06-30,18.75,18.75,18.75,18.75,3371,2.36442399393968,2.36442399393968,2.36442399393968,2.36442399393968,26732.1978469199,0.0,1.0
1989-07-03,18.37,18.37,18.37,18.37,43,2.31650500099584,2.31650500099584,2.31650500099584,2.31650500099584,340.992141031609,0.0,1.0
1989-07-05,18.25,18.75,18.25,18.37,2347,2.30137268743462,2.36442399393968,2.30137268743462,2.31650500099584,18611.8268604927,0.0,1.0
1989-07-06,18.5,18.75,18.5,18.5,5888,2.33289834068715,2.36442399393968,2.33289834068715,2.33289834068715,46692.1331719562,0.0,1.0
1989-07-07,18.62,19.0,18.5,18.5,10539,2.34803065424837,2.39594964719221,2.33289834068715,2.33289834068715,83574.7947519098,0.0,1.0
1989-07-10,19.0,19.0,18.62,18.62,1664,2.39594964719221,2.39594964719221,2.34803065424837,2.34803065424837,13195.6028529441,0.0,1.0
1989-07-11,18.5,19.0,18.5,19.0,2475,2.33289834068715,2.39594964719221,2.33289834068715,2.39594964719221,19626.8732337961,0.0,1.0
1989-07-12,18.62,19.0,18.5,18.5,12160,2.34803065424837,2.39594964719221,2.33289834068715,2.33289834068715,96429.4054638223,0.0,1.0
1989-07-13,18.25,18.25,18.25,18.25,5120,2.30137268743462,2.30137268743462,2.30137268743462,2.30137268743462,40601.8549321358,0.0,1.0
1989-07-14,18.75,18.75,18.75,18.75,3584,2.36442399393968,2.36442399393968,2.36442399393968,2.36442399393968,28421.2984524951,0.0,1.0
1989-07-17,18.5,18.75,18.5,18.75,4267,2.33289834068715,2.36442399393968,2.33289834068715,2.36442399393968,33837.5224600436,0.0,1.0
1989-07-18,18.25,18.25,18.25,18.25,171,2.30137268743462,2.30137268743462,2.30137268743462,2.30137268743462,1356.038514335,0.0,1.0
1989-07-19,18.25,18.37,18.25,18.25,811,2.30137268743462,2.31650500099584,2.30137268743462,2.30137268743462,6431.27038085198,0.0,1.0
1989-07-20,18.25,18.75,18.25,18.25,11691,2.30137268743462,2.36442399393968,2.30137268743462,2.30137268743462,92710.2121116406,0.0,1.0
1989-07-21,18.5,19.0,18.5,18.5,4267,2.33289834068715,2.39594964719221,2.33289834068715,2.33289834068715,33837.5224600436,0.0,1.0
1989-07-24,18.5,18.5,18.5,18.5,11136,2.33289834068715,2.33289834068715,2.33289834068715,2.33289834068715,88309.0344773954,0.0,1.0
1989-07-25,18.62,19.0,18.62,18.62,3627,2.34803065424837,2.39594964719221,2.34803065424837,2.34803065424837,28762.2905935266,0.0,1.0
1989-07-26,19.0,19.0,18.5,18.62,3371,2.39594964719221,2.39594964719221,2.33289834068715,2.34803065424837,26732.1978469199,0.0,1.0
1989-07-27,18.5,19.0,18.5,19.0,5888,2.33289834068715,2.39594964719221,2.33289834068715,2.39594964719221,46692.1331719562,0.0,1.0
1989-07-28,18.5,19.0,18.5,18.5,2475,2.33289834068715,2.39594964719221,2.33289834068715,2.33289834068715,19626.8732337961,0.0,1.0
1989-07-31,18.5,19.0,18.5,18.5,811,2.33289834068715,2.39594964719221,2.33289834068715,2.33289834068715,6431.27038085198,0.0,1.0
1989-08-01,18.75,19.0,18.5,18.5,10411,2.3846004120213,2.41639508418158,2.35280573986102,2.35280573986102,81861.1994764079,0.16,1.0
1989-08-02,18.75,18.75,18.75,18.75,0,2.3846004120213,2.3846004120213,2.3846004120213,2.3846004120213,0,0.0,1.0
1989-08-03,19.0,19.0,18.5,18.75,3371,2.41639508418158,2.41639508418158,2.35280573986102,2.3846004120213,26506.0132009386,0.0,1.0
1989-08-04,19.0,19.0,19.0,19.0,43,2.41639508418158,2.41639508418158,2.41639508418158,2.41639508418158,338.106961625737,0.0,1.0
1989-08-07,18.37,18.37,18.37,18.37,512,2.33627251033767,2.33627251033767,2.33627251033767,2.33627251033767,4025.83172912504,0.0,1.0
1989-08-08,18.5,18.5,18.5,18.5,5376,2.35280573986102,2.35280573986102,2.35280573986102,2.35280573986102,42271.2331558129,0.0,1.0
1989-08-09,18.87,18.87,18.5,18.5,36736,2.39986185465824,2.39986185465824,2.35280573986102,2.35280573986102,288853.426564721,0.0,1.0
1989-08-10,18.75,18.75,18.5,18.75,40320,2.3846004120213,2.3846004120213,2.35280573986102,2.3846004120213,317034.248668597,0.0,1.0
1989-08-11,19.0,19.0,18.5,18.75,3584,2.41639508418158,2.41639508418158,2.35280573986102,2.3846004120213,28180.8221038753,0.0,1.0
1989-08-14,18.5,19.0,18.25,19.0,5376,2.35280573986102,2.41639508418158,2.32101106770073,2.41639508418158,42271.2331558129,0.0,1.0
1989-08-15,19.0,19.0,18.5,18.5,24875,2.41639508418158,2.41639508418158,2.35280573986102,2.35280573986102,195590.945824191,0.0,1.0
1989-08-16,18.75,19.0,18.5,19.0,4651,2.3846004120213,2.41639508418158,2.35280573986102,2.41639508418158,36570.5925237511,0.0,1.0
1989-08-17,18.5,18.5,18.5,18.5,43,2.35280573986102,2.35280573986102,2.35280573986102,2.35280573986102,338.106961625735,0.0,1.0
1989-08-18,18.5,18.5,18.5,18.5,0,2.35280573986102,2.35280573986102,2.35280573986102,2.35280573986102,0,0.0,1.0
1989-08-21,18.5,18.75,18.5,18.5,768,2.35280573986102,2.3846004120213,2.35280573986102,2.35280573986102,6038.74759368755,0.0,1.0
1989-08-22,19.0,19.0,19.0,19.0,43,2.41639508418158,2.41639508418158,2.41639508418158,2.41639508418158,338.106961625737,0.0,1.0
1989-08-23,18.5,19.0,18.5,19.0,811,2.35280573986102,2.41639508418158,2.35280573986102,2.41639508418158,6376.85455531329,0.0,1.0
1989-08-24,19.0,19.0,18.5,18.5,4651,2.41639508418158,2.41639508418158,2.35280573986102,2.35280573986102,36570.5925237512,0.0,1.0
1989-08-25,18.5,18.5,18.5,18.5,43,2.35280573986102,2.35280573986102,2.35280573986102,2.35280573986102,338.106961625735,0.0,1.0
1989-08-28,18.75,19.0,18.5,18.5,10027,2.3846004120213,2.41639508418158,2.35280573986102,2.35280573986102,78841.8256795641,0.0,1.0
1989-08-29,21.75,22.0,19.0,19.0,127787,2.76613647794471,2.79793115010499,2.41639508418158,2.41639508418158,1004783.12337832,0.0,1.0
1989-08-30,21.75,22.25,21.0,21.75,36736,2.76613647794471,2.82972582226528,2.67075246146386,2.76613647794471,288853.426564722,0.0,1.0
1989-08-31,21.5,22.5,21.5,21.75,24363,2.73434180578442,2.86152049442556,2.73434180578442,2.76613647794471,191565.114095066,0.0,1.0
1989-09-01,22.5,22.5,21.75,21.75,13227,2.86152049442556,2.86152049442556,2.76613647794471,2.76613647794471,104003.273986596,0.0,1.0
1989-09-05,22.0,22.75,21.87,22.5,74368,2.79793115010499,2.89331516658584,2.78139792058165,2.86152049442556,584752.058655413,0.0,1.0
1989-09-06,22.0,22.75,22.0,22.0,10027,2.79793115010499,2.89331516658584,2.79793115010499,2.79793115010499,78841.8256795641,0.0,1.0
1989-09-07,22.25,22.75,22.0,22.0,3584,2.82972582226528,2.89331516658584,2.79793115010499,2.79793115010499,28180.8221038753,0.0,1.0
1989-09-08,22.25,22.75,22.25,22.25,21632,2.82972582226528,2.89331516658584,2.82972582226528,2.82972582226528,170091.390555533,0.0,1.0
1989-09-11,22.75,22.75,22.25,22.25,60331,2.89331516658584,2.89331516658584,2.82972582226528,2.82972582226528,474379.7930661,0.0,1.0
1989-09-12,22.25,22.75,22.25,22.75,3584,2.82972582226528,2.89331516658584,2.82972582226528,2.89331516658584,28180.8221038753,0.0,1.0
1989-09-13,22.75,22.75,22.25,22.25,19115,2.89331516658584,2.89331516658584,2.82972582226528,2.82972582226528,150300.338871534,0.0,1.0
1989-09-14,22.25,23.0,22.25,22.75,12928,2.82972582226528,2.92510983874613,2.82972582226528,2.89331516658584,101652.251160407,0.0,1.0
1989-09-15,22.75,22.75,22.25,22.25,48896,2.89331516658584,2.89331516658584,2.82972582226528,2.82972582226528,384466.930131442,0.0,1.0
1989-09-18,23.75,23.75,22.75,22.75,46507,3.02049385522698,3.02049385522698,2.89331516658584,2.89331516658584,365682.336379723,0.0,1.0
1989-09-19,23.75,24.25,23.25,23.75,38827,3.02049385522698,3.08408319954755,2.95690451090641,3.02049385522698,305294.860442848,0.0,1.0
1989-09-20,23.75,24.25,23.0,23.75,15787,3.02049385522698,3.08408319954755,2.92510983874613,3.02049385522698,124132.432632221,0.0,1.0
1989-09-21,22.75,23.75,22.75,23.75,11691,2.89331516658584,3.02049385522698,2.89331516658584,3.02049385522698,91925.7787992206,0.0,1.0
1989-09-22,22.75,23.25,22.75,22.75,6912,2.89331516658584,2.95690451090641,2.89331516658584,2.89331516658584,54348.7283431882,0.0,1.0
1989-09-25,23.12,23.25,22.75,22.75,5120,2.94037128138307,2.95690451090641,2.89331516658584,2.89331516658584,40258.3172912504,0.0,1.0
1989-09-26,22.5,23.25,22.5,23.12,6912,2.86152049442556,2.95690451090641,2.86152049442556,2.94037128138307,54348.7283431881,0.0,1.0
1989-09-27,23.0,23.0,22.5,22.5,5120,2.92510983874613,2.92510983874613,2.86152049442556,2.86152049442556,40258.3172912504,0.0,1.0
1989-09-28,22.75,23.0,22.75,23.0,1664,2.89331516658584,2.92510983874613,2.89331516658584,2.92510983874613,13083.9531196564,0.0,1.0
1989-09-29,23.25,23.25,22.75,22.75,8192,2.95690451090641,2.95690451090641,2.89331516658584,2.89331516658584,64413.3076660007,0.0,1.0
1989-10-02,23.0,23.0,22.75,23.0,7467,2.92510983874613,2.92510983874613,2.89331516658584,2.92510983874613,58712.6670339388,0.0,1.0
1989-10-03,22.62,23.0,22.62,23.0,5376,2.8767819370625,2.92510983874613,2.8767819370625,2.92510983874613,42271.2331558129,0.0,1.0
1989-10-04,22.5,23.0,22.5,22.62,22187,2.86152049442556,2.92510983874613,2.86152049442556,2.8767819370625,174455.329246284,0.0,1.0
1989-10-05,22.5,23.0,22.5,22.5,1067,2.86152049442556,2.92510983874613,2.86152049442556,2.86152049442556,8389.77041987582,0.0,1.0
1989-10-06,22.87,23.0,22.5,22.5,10539,2.90857660922278,2.92510983874613,2.86152049442556,2.86152049442556,82867.6574086891,0.0,1.0
1989-10-09,23.0,23.0,23.0,23.0,811,2.92510983874613,2.92510983874613,2.92510983874613,2.92510983874613,6376.8545553133,0.0,1.0
1989-10-10,23.0,23.25,22.75,23.0,6912,2.92510983874613,2.95690451090641,2.89331516658584,2.92510983874613,54348.728343188,0.0,1.0
1989-10-11,23.25,23.25,22.75,23.0,2347,2.95690451090641,2.95690451090641,2.89331516658584,2.92510983874613,18454.3497426884,0.0,1.0
1989-10-12,23.25,23.25,23.25,23.25,3371,2.95690451090641,2.95690451090641,2.95690451090641,2.95690451090641,26506.0132009385,0.0,1.0
1989-10-13,22.75,23.25,22.0,23.25,21419,2.89331516658584,2.95690451090641,2.79793115010499,2.95690451090641,168416.581652597,0.0,1.0
1989-10-16,22.0,22.0,21.25,22.0,19371,2.79793115010499,2.79793115010499,2.70254713362414,2.79793115010499,152313.254736096,0.0,1.0
1989-10-17,21.75,22.25,21.75,22.0,20224,2.76613647794471,2.82972582226528,2.76613647794471,2.79793115010499,159020.353300439,0.0,1.0
1989-10-18,22.25,22.25,21.75,21.75,171,2.82972582226528,2.82972582226528,2.76613647794471,2.76613647794471,1344.56489390699,0.0,1.0
1989-10-19,22.5,22.5,22.0,22.25,7467,2.86152049442556,2.86152049442556,2.79793115010499,2.82972582226528,58712.6670339389,0.0,1.0
1989-10-20,22.75,22.75,22.25,22.5,10411,2.89331516658584,2.89331516658584,2.82972582226528,2.86152049442556,81861.199476408,0.0,1.0
1989-10-23,22.25,22.75,22.25,22.75,8832,2.82972582226528,2.89331516658584,2.82972582226528,2.89331516658584,69445.5973274069,0.0,1.0
1989-10-24,22.5,22.75,22.5,22.5,17024,2.86152049442556,2.89331516658584,2.86152049442556,2.86152049442556,133858.904993408,0.0,1.0
1989-10-25,23.0,23.0,22.25,22.5,10411,2.92510983874613,2.92510983874613,2.82972582226528,2.86152049442556,81861.1994764078,0.0,1.0
1989-10-26,23.0,23.0,22.25,23.0,20224,2.92510983874613,2.92510983874613,2.82972582226528,2.92510983874613,159020.353300439,0.0,1.0
1989-10-27,22.5,23.0,22.5,23.0,768,2.86152049442556,2.92510983874613,2.86152049442556,2.92510983874613,6038.74759368756,0.0,1.0
1989-10-30,23.0,23.0,22.25,22.5,21419,2.94800200270153,2.94800200270153,2.85187150261344,2.8839150026428,167108.773857192,0.18,1.0
1989-10-31,22.5,23.25,22.5,23.0,3584,2.8839150026428,2.9800455027309,2.8839150026428,2.94800200270153,27961.9891453465,0.0,1.0
1989-11-01,22.5,22.5,22.5,22.5,0,2.8839150026428,2.8839150026428,2.8839150026428,2.8839150026428,0,0.0,1.0
1989-11-02,22.5,22.5,22.5,22.5,1152,2.8839150026428,2.8839150026428,2.8839150026428,2.8839150026428,8987.78222528996,0.0,1.0
1989-11-03,23.0,23.0,22.5,22.5,1067,2.94800200270153,2.94800200270153,2.8839150026428,2.8839150026428,8324.62121040311,0.0,1.0
1989-11-06,22.5,23.0,22.5,23.0,2347,2.8839150026428,2.94800200270153,2.8839150026428,2.94800200270153,18311.0459051697,0.0,1.0
1989-11-07,23.0,23.0,22.5,22.5,4736,2.94800200270153,2.94800200270153,2.8839150026428,2.8839150026428,36949.7713706365,0.0,1.0
1989-11-08,22.5,23.0,22.5,23.0,5376,2.8839150026428,2.94800200270153,2.8839150026428,2.94800200270153,41942.9837180198,0.0,1.0
1989-11-09,22.5,23.25,22.5,22.5,36011,2.8839150026428,2.9800455027309,2.8839150026428,2.8839150026428,280954.015377532,0.0,1.0
1989-11-10,23.0,23.0,22.5,22.5,4736,2.94800200270153,2.94800200270153,2.8839150026428,2.8839150026428,36949.7713706365,0.0,1.0
1989-11-13,23.25,23.25,22.5,23.0,3627,2.9800455027309,2.9800455027309,2.8839150026428,2.94800200270153,28297.4705999363,0.0,1.0
1989-11-14,22.5,23.25,22.5,23.25,6400,2.8839150026428,2.9800455027309,2.8839150026428,2.9800455027309,49932.1234738331,0.0,1.0
1989-11-15,22.5,23.25,22.5,22.5,17024,2.8839150026428,2.9800455027309,2.8839150026428,2.8839150026428,132819.448440396,0.0,1.0
1989-11-16,23.25,23.25,23.25,23.25,43,2.9800455027309,2.9800455027309,2.9800455027309,2.9800455027309,335.481454589815,0.0,1.0
1989-11-17,22.75,22.75,22.5,22.75,1920,2.91595850267217,2.91595850267217,2.8839150026428,2.91595850267217,14979.6370421499,0.0,1.0
1989-11-20,22.5,23.0,22.5,22.75,1664,2.8839150026428,2.94800200270153,2.8839150026428,2.91595850267217,12982.3521031966,0.0,1.0
1989-11-21,23.0,23.0,23.0,23.0,171,2.94800200270153,2.94800200270153,2.94800200270153,2.94800200270153,1334.12392406648,0.0,1.0
1989-11-22,23.0,23.0,22.5,23.0,4011,2.94800200270153,2.94800200270153,2.8839150026428,2.94800200270153,31293.3980083663,0.0,1.0
1989-11-24,22.5,22.5,22.5,22.5,171,2.8839150026428,2.8839150026428,2.8839150026428,2.8839150026428,1334.12392406648,0.0,1.0
1989-11-27,23.12,23.12,22.5,22.5,9387,2.96338288271563,2.96338288271563,2.8839150026428,2.8839150026428,73236.381726386,0.0,1.0
1989-11-28,22.5,23.25,22.5,23.12,512,2.8839150026428,2.9800455027309,2.8839150026428,2.96338288271563,3994.56987790665,0.0,1.0
1989-11-29,22.5,23.25,22.5,22.5,1152,2.8839150026428,2.9800455027309,2.8839150026428,2.8839150026428,8987.78222528996,0.0,1.0
1989-11-30,22.5,23.25,22.5,22.5,10027,2.8839150026428,2.9800455027309,2.8839150026428,2.8839150026428,78229.5940737694,0.0,1.0
1989-12-01,22.5,22.5,22.5,22.5,512,2.8839150026428,2.8839150026428,2.8839150026428,2.8839150026428,3994.56987790665,0.0,1.0
1989-12-04,22.0,23.0,22.0,22.5,10027,2.81982800258407,2.94800200270153,2.81982800258407,2.8839150026428,78229.5940737695,0.0,1.0
1989-12-05,22.5,22.5,22.0,22.0,171,2.8839150026428,2.8839150026428,2.81982800258407,2.81982800258407,1334.12392406648,0.0,1.0
1989-12-06,22.5,22.5,22.0,22.5,1067,2.8839150026428,2.8839150026428,2.81982800258407,2.8839150026428,8324.62121040311,0.0,1.0
1989-12-07,22.0,22.5,22.0,22.5,2475,2.81982800258407,2.8839150026428,2.81982800258407,2.8839150026428,19309.6883746464,0.0,1.0
1989-12-08,21.37,22.0,21.0,22.0,75435,2.73907838251008,2.81982800258407,2.69165400246662,2.81982800258407,588535.895976342,0.0,1.0
1989-12-11,20.75,21.25,20.75,21.25,16256,2.65961050243725,2.72369750249598,2.65961050243725,2.72369750249598,126827.593623536,0.0,1.0
1989-12-12,20.75,21.25,20.75,20.75,811,2.65961050243725,2.72369750249598,2.65961050243725,2.65961050243725,6327.33627144979,0.0,1.0
1989-12-13,21.5,21.5,21.0,21.0,9387,2.75574100252535,2.75574100252535,2.69165400246662,2.69165400246662,73236.3817263859,0.0,1.0
1989-12-14,20.75,21.25,20.75,21.25,2432,2.65961050243725,2.72369750249598,2.65961050243725,2.72369750249598,18974.2069200566,0.0,1.0
1989-12-15,21.25,21.25,20.75,20.75,14379,2.72369750249598,2.72369750249598,2.65961050243725,2.65961050243725,112183.438035976,0.0,1.0
1989-12-18,20.75,21.25,20.75,21.25,4736,2.65961050243725,2.72369750249598,2.65961050243725,2.72369750249598,36949.7713706365,0.0,1.0
1989-12-19,20.87,21.25,20.75,20.75,8064,2.67499138245135,2.72369750249598,2.65961050243725,2.65961050243725,62914.4755770296,0.0,1.0
1989-12-20,21.5,22.0,21.0,21.0,12160,2.75574100252535,2.81982800258407,2.69165400246662,2.69165400246662,94871.0346002826,0.0,1.0
1989-12-21,21.25,21.25,21.25,21.25,2347,2.72369750249598,2.72369750249598,2.72369750249598,2.72369750249598,18311.0459051697,0.0,1.0
1989-12-22,21.25,22.0,21.25,21.25,1664,2.72369750249598,2.81982800258407,2.72369750249598,2.72369750249598,12982.3521031966,0.0,1.0
1989-12-26,21.25,21.5,21.25,21.25,1707,2.72369750249598,2.75574100252535,2.72369750249598,2.72369750249598,13317.8335577864,0.0,1.0
1989-12-27,21.25,21.75,21.25,21.25,19115,2.72369750249598,2.78778450255471,2.72369750249598,2.72369750249598,149133.209406612,0.0,1.0
1989-12-28,23.0,23.0,22.0,22.0,12843,2.94800200270153,2.94800200270153,2.81982800258407,2.81982800258407,100199.728402256,0.0,1.0
1989-12-29,22.5,22.5,22.25,22.5,2475,2.8839150026428,2.8839150026428,2.85187150261344,2.8839150026428,19309.6883746464,0.0,1.0
1990-01-02,22.25,23.0,22.25,22.25,4267,2.85187150261344,2.94800200270153,2.85187150261344,2.85187150261344,33290.6829473196,0.0,1.0
1990-01-03,22.75,23.0,22.25,22.38,54656,2.91595850267217,2.94800200270153,2.85187150261344,2.86853412262871,426420.334466534,0.0,1.0
1990-01-04,22.25,22.75,22.25,22.75,4267,2.85187150261344,2.91595850267217,2.85187150261344,2.91595850267217,33290.6829473196,0.0,1.0
1990-01-05,22.25,23.0,22.25,22.25,2475,2.85187150261344,2.94800200270153,2.85187150261344,2.85187150261344,19309.6883746464,0.0,1.0
1990-01-08,22.25,22.25,22.25,22.25,1920,2.85187150261344,2.85187150261344,2.85187150261344,2.85187150261344,14979.6370421499,0.0,1.0
1990-01-09,22.75,22.75,22.25,22.25,811,2.91595850267217,2.91595850267217,2.85187150261344,2.85187150261344,6327.33627144978,0.0,1.0
1990-01-10,22.63,22.75,22.25,22.75,72192,2.90057762265807,2.91595850267217,2.85187150261344,2.91595850267217,563234.352784837,0.0,1.0
1990-01-11,22.25,22.25,22.25,22.25,9728,2.85187150261344,2.85187150261344,2.85187150261344,2.85187150261344,75896.8276802262,0.0,1.0
1990-01-12,21.75,22.38,21.75,22.25,16683,2.78778450255471,2.86853412262871,2.78778450255471,2.85187150261344,130159.002486556,0.0,1.0
1990-01-15,21.5,22.25,21.25,22.25,12160,2.75574100252535,2.85187150261344,2.72369750249598,2.85187150261344,94871.0346002826,0.0,1.0
1990-01-16,21.0,21.5,21.0,21.25,15019,2.69165400246662,2.75574100252535,2.69165400246662,2.72369750249598,117176.650383359,0.0,1.0
1990-01-17,21.0,21.25,21.0,21.0,20224,2.69165400246662,2.72369750249598,2.69165400246662,2.69165400246662,157785.510177312,0.0,1.0
1990-01-18,21.5,21.5,21.0,21.25,8704,2.75574100252535,2.75574100252535,2.69165400246662,2.72369750249598,67907.6879244128,0.0,1.0
1990-01-19,21.5,21.5,21.0,21.5,2475,2.75574100252535,2.75574100252535,2.69165400246662,2.75574100252535,19309.6883746463,0.0,1.0
1990-01-22,20.75,21.13,20.75,21.0,7083,2.65961050243725,2.70831662248189,2.65961050243725,2.69165400246662,55260.8172758062,0.0,1.0
1990-01-23,21.0,21.0,20.5,20.75,11691,2.69165400246662,2.69165400246662,2.62756700240789,2.65961050243725,91211.9461769658,0.0,1.0
1990-01-24,20.0,20.5,20.0,20.5,1707,2.56348000234916,2.62756700240789,2.56348000234916,2.62756700240789,13317.8335577864,0.0,1.0
1990-01-25,20.0,20.5,20.0,20.25,34944,2.56348000234916,2.62756700240789,2.56348000234916,2.59552350237852,272629.394167128,0.0,1.0
1990-01-26,20.0,20.75,20.0,20.13,2347,2.56348000234916,2.65961050243725,2.56348000234916,2.58014262236443,18311.0459051697,0.0,1.0
1990-01-29,20.0,20.0,20.0,20.0,768,2.56348000234916,2.56348000234916,2.56348000234916,2.56348000234916,5991.85481685996,0.0,1.0
1990-01-30,20.0,20.0,20.0,20.0,512,2.5865513223703,2.5865513223703,2.5865513223703,2.5865513223703,3958.93942309876,0.18,1.0
1990-01-31,20.75,20.75,20.0,20.0,25600,2.68354699695919,2.68354699695919,2.5865513223703,2.5865513223703,197946.971154938,0.0,1.0
1990-02-01,20.5,20.75,20.25,20.75,6912,2.65121510542956,2.68354699695919,2.61888321389993,2.68354699695919,53445.6822118332,0.0,1.0
1990-02-02,21.0,21.0,20.5,21.0,42624,2.71587888848882,2.71587888848882,2.65121510542956,2.71587888848882,329581.706972971,0.0,1.0
1990-02-05,20.5,21.25,20.5,21.25,768,2.65121510542956,2.74821078001845,2.65121510542956,2.74821078001845,5938.40913464813,0.0,1.0
1990-02-06,21.5,21.5,21.5,21.5,811,2.78054267154807,2.78054267154807,2.78054267154807,2.78054267154807,6270.89818775995,0.0,1.0
1990-02-07,22.0,22.0,21.5,21.5,5376,2.84520645460733,2.84520645460733,2.78054267154807,2.78054267154807,41568.8639425369,0.0,1.0
1990-02-08,21.5,21.5,21.25,21.25,1920,2.78054267154807,2.78054267154807,2.74821078001845,2.74821078001845,14846.0228366203,0.0,1.0
1990-02-09,21.38,21.38,21.25,21.25,4011,2.76502336361385,2.76502336361385,2.74821078001845,2.74821078001845,31014.2695821272,0.0,1.0
1990-02-12,21.5,22.0,21.5,22.0,5888,2.78054267154807,2.84520645460733,2.78054267154807,2.84520645460733,45527.8033656357,0.0,1.0
1990-02-13,21.5,21.5,21.5,21.5,1067,2.78054267154807,2.78054267154807,2.78054267154807,2.78054267154807,8250.36789930933,0.0,1.0
1990-02-14,22.25,22.25,21.5,21.5,3584,2.87753834613696,2.87753834613696,2.78054267154807,2.78054267154807,27712.5759616913,0.0,1.0
1990-02-15,23.0,23.0,22.0,22.0,21419,2.97453402072585,2.97453402072585,2.84520645460733,2.84520645460733,165618.209967485,0.0,1.0
1990-02-16,22.38,23.0,22.25,23.0,21120,2.89435092973237,2.97453402072585,2.87753834613696,2.97453402072585,163306.251202823,0.0,1.0
1990-02-20,22.75,22.75,22.25,22.5,1707,2.94220212919622,2.94220212919622,2.87753834613696,2.90987023766659,13199.0421781827,0.0,1.0
1990-02-21,22.0,22.5,22.0,22.0,46891,2.84520645460733,2.90987023766659,2.84520645460733,2.84520645460733,362575.446266648,0.0,1.0
1990-02-22,22.0,22.0,22.0,22.0,0,2.84520645460733,2.84520645460733,2.84520645460733,2.84520645460733,0,0.0,1.0
1990-02-23,22.5,22.5,22.0,22.0,1707,2.90987023766659,2.90987023766659,2.84520645460733,2.84520645460733,13199.0421781828,0.0,1.0
1990-02-26,22.5,22.5,22.5,22.5,0,2.90987023766659,2.90987023766659,2.90987023766659,2.90987023766659,0,0.0,1.0
1990-02-27,22.5,22.5,22.5,22.5,0,2.90987023766659,2.90987023766659,2.90987023766659,2.90987023766659,0,0.0,1.0
1990-02-28,22.0,22.0,22.0,22.0,43,2.84520645460733,2.84520645460733,2.84520645460733,2.84520645460733,332.48905311181,0.0,1.0
1990-03-01,22.25,22.25,22.0,22.0,1920,2.87753834613696,2.87753834613696,2.84520645460733,2.84520645460733,14846.0228366203,0.0,1.0
1990-03-02,22.25,22.25,22.25,22.25,4736,2.87753834613696,2.87753834613696,2.87753834613696,2.87753834613696,36620.1896636635,0.0,1.0
1990-03-05,22.0,22.0,22.0,22.0,512,2.84520645460733,2.84520645460733,2.84520645460733,2.84520645460733,3958.93942309876,0.0,1.0
1990-03-06,22.63,22.75,22.25,22.75,1920,2.926682821262,2.94220212919622,2.87753834613696,2.94220212919622,14846.0228366203,0.0,1.0
1990-03-07,22.0,22.75,22.0,22.25,7083,2.84520645460733,2.94220212919622,2.84520645460733,2.87753834613696,54767.9061207197,0.0,1.0
1990-03-08,22.5,22.5,21.75,22.0,19371,2.90987023766659,2.90987023766659,2.8128745630777,2.84520645460733,149782.45227509,0.0,1.0
1990-03-09,22.5,22.5,21.75,21.75,43,2.90987023766659,2.90987023766659,2.8128745630777,2.8128745630777,332.489053111809,0.0,1.0
1990-03-12,21.75,22.5,21.75,22.5,2475,2.8128745630777,2.90987023766659,2.8128745630777,2.90987023766659,19137.4513128309,0.0,1.0
1990-03-13,21.75,21.75,21.75,21.75,0,2.8128745630777,2.8128745630777,2.8128745630777,2.8128745630777,0,0.0,1.0
1990-03-14,22.0,22.0,22.0,22.0,43,2.84520645460733,2.84520645460733,2.84520645460733,2.84520645460733,332.48905311181,0.0,1.0
1990-03-15,21.75,22.25,21.75,21.88,24491,2.8128745630777,2.87753834613696,2.8128745630777,2.82968714667311,189371.846506078,0.0,1.0
1990-03-16,22.0,22.5,21.75,21.75,3584,2.84520645460733,2.90987023766659,2.8128745630777,2.8128745630777,27712.5759616913,0.0,1.0
1990-03-19,22.0,22.5,21.75,21.75,6315,2.84520645460733,2.90987023766659,2.8128745630777,2.8128745630777,48829.4969860716,0.0,1.0
1990-03-20,22.0,22.5,22.0,22.0,7808,2.84520645460733,2.90987023766659,2.84520645460733,2.84520645460733,60373.826202256,0.0,1.0
1990-03-21,22.0,22.5,22.0,22.5,43,2.84520645460733,2.90987023766659,2.84520645460733,2.90987023766659,332.48905311181,0.0,1.0
1990-03-22,22.0,22.5,22.0,22.5,5803,2.84520645460733,2.90987023766659,2.84520645460733,2.90987023766659,44870.5575629728,0.0,1.0
1990-03-23,22.25,22.63,22.25,22.63,6912,2.87753834613696,2.926682821262,2.87753834613696,2.926682821262,53445.6822118332,0.0,1.0
1990-03-26,22.5,23.0,22.25,22.25,10624,2.90987023766659,2.97453402072585,2.87753834613696,2.87753834613696,82147.9930292991,0.0,1.0
1990-03-27,23.0,23.0,22.5,23.0,6912,2.97453402072585,2.97453402072585,2.90987023766659,2.97453402072585,53445.6822118331,0.0,1.0
1990-03-28,22.5,23.0,22.5,22.5,1920,2.90987023766659,2.97453402072585,2.90987023766659,2.90987023766659,14846.0228366203,0.0,1.0
1990-03-29,22.75,23.0,22.25,22.5,5888,2.94220212919622,2.97453402072585,2.87753834613696,2.90987023766659,45527.8033656356,0.0,1.0
1990-03-30,22.75,22.75,22.75,22.75,1920,2.94220212919622,2.94220212919622,2.94220212919622,2.94220212919622,14846.0228366203,0.0,1.0
1990-04-02,22.25,22.25,22.25,22.25,1920,2.87753834613696,2.87753834613696,2.87753834613696,2.87753834613696,14846.0228366203,0.0,1.0
1990-04-03,22.25,22.25,22.25,22.25,512,2.87753834613696,2.87753834613696,2.87753834613696,2.87753834613696,3958.93942309875,0.0,1.0
1990-04-04,22.75,22.75,22.25,22.75,5120,2.94220212919622,2.94220212919622,2.87753834613696,2.94220212919622,39589.3942309875,0.0,1.0
1990-04-05,22.25,22.25,22.25,22.25,3072,2.87753834613696,2.87753834613696,2.87753834613696,2.87753834613696,23753.6365385925,0.0,1.0
1990-04-06,22.25,22.25,22.25,22.25,3627,2.87753834613696,2.87753834613696,2.87753834613696,2.87753834613696,28045.0650148031,0.0,1.0
1990-04-09,22.0,22.5,21.75,22.25,13867,2.84520645460733,2.90987023766659,2.8128745630777,2.87753834613696,107223.853476778,0.0,1.0
1990-04-10,22.25,22.25,21.5,21.5,768,2.87753834613696,2.87753834613696,2.78054267154807,2.78054267154807,5938.40913464813,0.0,1.0
1990-04-11,21.75,21.75,21.5,21.5,3371,2.8128745630777,2.8128745630777,2.78054267154807,2.78054267154807,26065.5953032537,0.0,1.0
1990-04-12,21.75,22.25,21.75,21.75,16256,2.8128745630777,2.87753834613696,2.8128745630777,2.8128745630777,125696.326683386,0.0,1.0
1990-04-16,22.25,22.25,22.13,22.25,19115,2.87753834613696,2.87753834613696,2.86201903820274,2.87753834613696,147802.98256354,0.0,1.0
1990-04-17,22.25,22.25,21.5,21.75,27264,2.87753834613696,2.87753834613696,2.78054267154807,2.8128745630777,210813.524280009,0.0,1.0
1990-04-18,21.5,21.5,21.5,21.5,171,2.78054267154807,2.78054267154807,2.78054267154807,2.78054267154807,1322.2239088865,0.0,1.0
1990-04-19,21.75,21.75,21.5,21.5,1920,2.8128745630777,2.8128745630777,2.78054267154807,2.78054267154807,14846.0228366203,0.0,1.0
1990-04-20,21.5,22.25,21.5,21.5,23723,2.78054267154807,2.87753834613696,2.78054267154807,2.78054267154807,183433.437371429,0.0,1.0
1990-04-23,21.5,21.5,21.5,21.5,1067,2.78054267154807,2.78054267154807,2.78054267154807,2.78054267154807,8250.36789930933,0.0,1.0
1990-04-24,21.5,21.5,21.5,21.5,43,2.78054267154807,2.78054267154807,2.78054267154807,2.78054267154807,332.48905311181,0.0,1.0
1990-04-25,21.75,21.75,21.75,21.75,5376,2.8128745630777,2.8128745630777,2.8128745630777,2.8128745630777,41568.863942537,0.0,1.0
1990-04-26,22.25,22.25,21.5,22.13,45355,2.87753834613696,2.87753834613696,2.78054267154807,2.86201903820274,350698.627997352,0.0,1.0
1990-04-27,21.75,22.25,21.75,22.25,6912,2.8128745630777,2.87753834613696,2.8128745630777,2.87753834613696,53445.6822118332,0.0,1.0
1990-04-30,22.0,22.25,21.75,21.75,2816,2.84520645460733,2.87753834613696,2.8128745630777,2.8128745630777,21774.1668270432,0.0,1.0
1990-05-01,22.5,22.5,21.75,21.75,5419,2.93314919956792,2.93314919956792,2.83537755958232,2.83537755958232,41568.8025750484,0.18,1.0
1990-05-02,22.5,22.5,22.5,22.5,0,2.93314919956792,2.93314919956792,2.93314919956792,2.93314919956792,0,0.0,1.0
1990-05-03,21.75,21.75,21.75,21.75,512,2.83537755958232,2.83537755958232,2.83537755958232,2.83537755958232,3927.51926894718,0.0,1.0
1990-05-04,22.0,22.75,22.0,22.5,6400,2.86796810624419,2.96573974622979,2.86796810624419,2.93314919956792,49093.9908618397,0.0,1.0
1990-05-07,22.0,22.0,22.0,22.0,0,2.86796810624419,2.86796810624419,2.86796810624419,2.86796810624419,0,0.0,1.0
1990-05-08,22.25,23.0,22.25,22.25,16256,2.90055865290606,2.99833029289165,2.90055865290606,2.90055865290606,124698.736789073,0.0,1.0
1990-05-09,22.75,22.75,22.25,22.25,18603,2.96573974622979,2.96573974622979,2.90055865290606,2.90055865290606,142702.423750438,0.0,1.0
1990-05-10,20.75,21.25,20.25,20.25,11008,2.70501537293486,2.77019646625859,2.63983427961113,2.63983427961113,84441.6642823643,0.0,1.0
1990-05-11,21.25,21.25,21.25,21.25,427,2.77019646625859,2.77019646625859,2.77019646625859,2.77019646625859,3275.48970281337,0.0,1.0
1990-05-14,21.25,21.25,21.25,21.25,4779,2.77019646625859,2.77019646625859,2.77019646625859,2.77019646625859,36659.4034888644,0.0,1.0
1990-05-15,21.75,21.75,21.25,21.5,24320,2.83537755958232,2.83537755958232,2.77019646625859,2.80278701292046,186557.165274991,0.0,1.0
1990-05-16,21.25,21.25,21.25,21.25,3072,2.77019646625859,2.77019646625859,2.77019646625859,2.77019646625859,23565.1156136831,0.0,1.0
1990-05-17,21.5,21.5,21.5,21.5,43,2.80278701292046,2.80278701292046,2.80278701292046,2.80278701292046,329.850251102985,0.0,1.0
1990-05-18,21.75,21.75,21.25,21.25,3072,2.83537755958232,2.83537755958232,2.77019646625859,2.77019646625859,23565.1156136831,0.0,1.0
1990-05-21,22.0,22.0,21.75,21.75,3072,2.86796810624419,2.86796810624419,2.83537755958232,2.83537755958232,23565.1156136831,0.0,1.0
1990-05-22,21.5,22.0,21.5,21.5,2347,2.80278701292046,2.86796810624419,2.80278701292046,2.80278701292046,18003.6869613653,0.0,1.0
1990-05-23,22.25,22.25,22.25,22.25,43,2.90055865290606,2.90055865290606,2.90055865290606,2.90055865290606,329.850251102985,0.0,1.0
1990-05-24,21.5,21.5,21.5,21.5,427,2.80278701292046,2.80278701292046,2.80278701292046,2.80278701292046,3275.48970281337,0.0,1.0
1990-05-25,21.5,22.25,21.5,22.25,171,2.80278701292046,2.90055865290606,2.80278701292046,2.90055865290606,1311.73006833978,0.0,1.0
1990-05-29,21.5,21.5,21.5,21.5,171,2.80278701292046,2.80278701292046,2.80278701292046,2.80278701292046,1311.73006833978,0.0,1.0
1990-05-30,21.75,21.75,21.5,21.5,27947,2.83537755958232,2.83537755958232,2.80278701292046,2.80278701292046,214379.650408724,0.0,1.0
1990-05-31,21.63,21.63,21.63,21.63,4779,2.81973409718463,2.81973409718463,2.81973409718463,2.81973409718463,36659.4034888644,0.0,1.0
1990-06-01,22.0,22.0,21.5,21.5,1707,2.86796810624419,2.86796810624419,2.80278701292046,2.80278701292046,13094.2878751813,0.0,1.0
1990-06-04,21.63,22.0,21.5,21.5,10539,2.81973409718463,2.86796810624419,2.80278701292046,2.80278701292046,80843.9952645201,0.0,1.0
1990-06-05,21.5,22.0,21.5,22.0,5120,2.80278701292046,2.86796810624419,2.80278701292046,2.86796810624419,39275.1926894717,0.0,1.0
1990-06-06,21.5,22.0,21.5,22.0,3627,2.80278701292046,2.86796810624419,2.80278701292046,2.86796810624419,27822.4851337332,0.0,1.0
1990-06-07,21.5,21.63,21.5,21.5,48171,2.80278701292046,2.81973409718463,2.80278701292046,2.80278701292046,369516.661532137,0.0,1.0
1990-06-08,21.5,21.75,21.5,21.63,25600,2.80278701292046,2.83537755958232,2.80278701292046,2.81973409718463,196375.963447359,0.0,1.0
1990-06-11,21.75,21.75,21.0,21.5,15147,2.83537755958232,2.83537755958232,2.73760591959673,2.80278701292046,116191.668685045,0.0,1.0
1990-06-12,21.25,21.25,21.25,21.25,427,2.77019646625859,2.77019646625859,2.77019646625859,2.77019646625859,3275.48970281337,0.0,1.0
1990-06-13,21.38,21.38,21.25,21.25,4224,2.78714355052276,2.78714355052276,2.77019646625859,2.77019646625859,32402.0339688142,0.0,1.0
1990-06-14,21.25,21.75,21.25,21.75,768,2.77019646625859,2.83537755958232,2.77019646625859,2.83537755958232,5891.27890342077,0.0,1.0
1990-06-15,21.75,21.75,21.25,21.25,4779,2.83537755958232,2.83537755958232,2.77019646625859,2.77019646625859,36659.4034888644,0.0,1.0
1990-06-18,21.25,21.25,21.25,21.25,2304,2.77019646625859,2.77019646625859,2.77019646625859,2.77019646625859,17673.8367102623,0.0,1.0
1990-06-19,21.63,21.63,21.38,21.38,8235,2.81973409718463,2.81973409718463,2.78714355052276,2.78714355052276,63170.1585542578,0.0,1.0
1990-06-20,21.5,21.75,21.25,21.75,10411,2.80278701292046,2.83537755958232,2.77019646625859,2.83537755958232,79862.1154472833,0.0,1.0
1990-06-21,21.75,21.75,21.25,21.38,11776,2.83537755958232,2.83537755958232,2.77019646625859,2.78714355052276,90332.9431857852,0.0,1.0
1990-06-22,21.25,21.75,21.25,21.75,7424,2.77019646625859,2.83537755958232,2.77019646625859,2.83537755958232,56949.0293997341,0.0,1.0
1990-06-25,21.5,21.5,21.5,21.5,5376,2.80278701292046,2.80278701292046,2.80278701292046,2.80278701292046,41238.9523239453,0.0,1.0
1990-06-26,21.0,21.5,21.0,21.5,12800,2.73760591959673,2.80278701292046,2.73760591959673,2.80278701292046,98187.9817236793,0.0,1.0
1990-06-27,20.25,21.0,20.25,20.5,5419,2.63983427961113,2.73760591959673,2.63983427961113,2.672424826273,41568.8025750483,0.0,1.0
1990-06-28,20.25,20.25,20.25,20.25,427,2.63983427961113,2.63983427961113,2.63983427961113,2.63983427961113,3275.48970281337,0.0,1.0
1990-06-29,20.25,20.25,20.25,20.25,0,2.63983427961113,2.63983427961113,2.63983427961113,2.63983427961113,0,0.0,1.0
1990-07-02,20.25,20.5,20.25,20.25,7083,2.63983427961113,2.672424826273,2.63983427961113,2.63983427961113,54333.2401991267,0.0,1.0
1990-07-03,20.0,20.75,20.0,20.75,1067,2.60724373294926,2.70501537293486,2.60724373294926,2.70501537293486,8184.88878899735,0.0,1.0
1990-07-05,20.0,20.0,20.0,20.0,43,2.60724373294926,2.60724373294926,2.60724373294926,2.60724373294926,329.850251102986,0.0,1.0
1990-07-06,20.0,20.0,20.0,20.0,427,2.60724373294926,2.60724373294926,2.60724373294926,2.60724373294926,3275.48970281337,0.0,1.0
1990-07-09,20.0,20.5,19.5,20.13,11691,2.60724373294926,2.672424826273,2.54206263962553,2.62419081721343,89680.9136196514,0.0,1.0
1990-07-10,20.5,20.5,19.5,19.5,1707,2.672424826273,2.672424826273,2.54206263962553,2.54206263962553,13094.2878751813,0.0,1.0
1990-07-11,19.5,20.25,19.5,20.25,2304,2.54206263962553,2.63983427961113,2.54206263962553,2.63983427961113,17673.8367102623,0.0,1.0
1990-07-12,19.5,20.25,19.5,19.5,811,2.54206263962553,2.63983427961113,2.54206263962553,2.54206263962553,6221.12915452376,0.0,1.0
1990-07-13,20.0,20.5,20.0,20.5,4736,2.60724373294926,2.672424826273,2.60724373294926,2.672424826273,36329.5532377614,0.0,1.0
1990-07-16,20.0,20.5,20.0,20.25,13483,2.60724373294926,2.672424826273,2.60724373294926,2.63983427961113,103427.231060967,0.0,1.0
1990-07-17,20.0,20.25,20.0,20.0,427,2.60724373294926,2.63983427961113,2.60724373294926,2.60724373294926,3275.48970281337,0.0,1.0
1990-07-18,20.25,20.75,20.25,20.75,171,2.63983427961113,2.70501537293486,2.63983427961113,2.70501537293486,1311.73006833978,0.0,1.0
1990-07-19,20.5,20.5,20.25,20.25,1152,2.672424826273,2.672424826273,2.63983427961113,2.63983427961113,8836.91835513113,0.0,1.0
1990-07-20,20.25,20.75,20.25,20.25,27819,2.63983427961113,2.70501537293486,2.63983427961113,2.63983427961113,213397.770591487,0.0,1.0
1990-07-23,20.0,20.0,19.5,20.0,19371,2.60724373294926,2.60724373294926,2.54206263962553,2.60724373294926,148593.702653859,0.0,1.0
1990-07-24,19.5,19.5,19.5,19.5,15104,2.54206263962553,2.54206263962553,2.54206263962553,2.54206263962553,115861.818433942,0.0,1.0
1990-07-25,19.5,20.0,19.5,20.0,9856,2.54206263962553,2.60724373294926,2.54206263962553,2.60724373294926,75604.7459272332,0.0,1.0
1990-07-26,19.5,19.75,19.5,19.63,12800,2.54206263962553,2.5746531862874,2.54206263962553,2.5590097238897,98187.9817236795,0.0,1.0
1990-07-27,20.0,20.0,19.5,19.5,2347,2.60724373294926,2.60724373294926,2.54206263962553,2.54206263962553,18003.6869613653,0.0,1.0
1990-07-30,19.5,19.5,19.5,19.5,1707,2.54206263962553,2.54206263962553,2.54206263962553,2.54206263962553,13094.2878751813,0.0,1.0
1990-07-31,20.0,20.0,19.25,19.5,2816,2.63070892654581,2.63070892654581,2.53205734180034,2.56494120338216,21408.6778783047,0.18,1.0
1990-08-01,19.0,19.0,19.0,19.0,5376,2.49917348021852,2.49917348021852,2.49917348021852,2.49917348021852,40871.1123131272,0.0,1.0
1990-08-02,19.25,19.25,18.75,18.75,3072,2.53205734180034,2.53205734180034,2.46628961863669,2.46628961863669,23354.921321787,0.0,1.0
1990-08-03,18.25,18.75,18.25,18.5,7424,2.40052189547305,2.46628961863669,2.40052189547305,2.43340575705487,56441.0598609852,0.0,1.0
1990-08-06,18.0,18.5,17.75,18.5,6571,2.36763803389123,2.43340575705487,2.3347541723094,2.43340575705487,49956.1158871947,0.0,1.0
1990-08-07,19.25,19.25,18.63,18.75,14464,2.53205734180034,2.53205734180034,2.45050536507742,2.46628961863669,109962.754556747,0.0,1.0
1990-08-08,18.88,19.25,18.88,19.25,2432,2.48338922665924,2.53205734180034,2.48338922665924,2.53205734180034,18489.3127130814,0.0,1.0
1990-08-09,18.5,18.88,18.5,18.5,3072,2.43340575705487,2.48338922665924,2.43340575705487,2.43340575705487,23354.921321787,0.0,1.0
1990-08-10,18.88,18.88,18.75,18.75,21120,2.48338922665924,2.48338922665924,2.46628961863669,2.46628961863669,160565.084087286,0.0,1.0
1990-08-13,18.75,18.75,18.5,18.5,427,2.46628961863669,2.46628961863669,2.43340575705487,2.43340575705487,3246.27324362079,0.0,1.0
1990-08-14,19.0,19.0,19.0,19.0,1152,2.49917348021852,2.49917348021852,2.49917348021852,2.49917348021852,8758.0954956701,0.0,1.0
1990-08-15,19.5,19.5,19.0,19.5,23296,2.56494120338216,2.56494120338216,2.49917348021852,2.56494120338216,177108.153356885,0.0,1.0
1990-08-16,18.75,18.75,18.75,18.75,1920,2.46628961863669,2.46628961863669,2.46628961863669,2.46628961863669,14596.8258261169,0.0,1.0
1990-08-17,18.5,18.5,18.5,18.5,2432,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,18489.3127130814,0.0,1.0
1990-08-20,18.5,18.5,18.5,18.5,811,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,6165.63840884416,0.0,1.0
1990-08-21,18.5,18.63,18.5,18.63,50091,2.43340575705487,2.45050536507742,2.43340575705487,2.45050536507742,380817.501279177,0.0,1.0
1990-08-22,18.25,19.25,18.25,18.25,3627,2.40052189547305,2.53205734180034,2.40052189547305,2.40052189547305,27574.3162871489,0.0,1.0
1990-08-23,18.63,18.63,18.25,18.25,3499,2.45050536507742,2.45050536507742,2.40052189547305,2.40052189547305,26601.1945654077,0.0,1.0
1990-08-24,18.5,18.5,18.25,18.25,5419,2.43340575705487,2.43340575705487,2.40052189547305,2.40052189547305,41198.0203915246,0.0,1.0
1990-08-27,18.5,18.5,18.5,18.5,171,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,1300.02980013853,0.0,1.0
1990-08-28,18.5,19.0,18.5,19.0,811,2.43340575705487,2.49917348021852,2.43340575705487,2.49917348021852,6165.63840884416,0.0,1.0
1990-08-29,19.0,19.25,18.75,18.75,5120,2.49917348021852,2.53205734180034,2.46628961863669,2.46628961863669,38924.8688696449,0.0,1.0
1990-08-30,18.75,19.25,18.75,18.75,4011,2.46628961863669,2.53205734180034,2.46628961863669,2.46628961863669,30493.6814523723,0.0,1.0
1990-08-31,18.5,18.5,18.5,18.5,1707,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,12977.490461032,0.0,1.0
1990-09-04,18.5,18.5,18.5,18.5,1067,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,8111.88185232641,0.0,1.0
1990-09-05,18.75,18.88,18.25,18.88,21632,2.46628961863669,2.48338922665924,2.40052189547305,2.48338922665924,164457.57097425,0.0,1.0
1990-09-06,18.5,18.5,18.5,18.5,1152,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,8758.09549567012,0.0,1.0
1990-09-07,18.63,18.75,18.5,18.5,3627,2.45050536507742,2.46628961863669,2.43340575705487,2.43340575705487,27574.3162871489,0.0,1.0
1990-09-10,18.63,18.75,18.5,18.63,0,2.45050536507742,2.46628961863669,2.43340575705487,2.45050536507742,0,0.0,1.0
1990-09-11,19.25,19.25,19.25,19.25,43,2.53205734180034,2.53205734180034,2.53205734180034,2.53205734180034,326.908078397409,0.0,1.0
1990-09-12,18.63,18.63,18.5,18.5,1707,2.45050536507742,2.45050536507742,2.43340575705487,2.43340575705487,12977.490461032,0.0,1.0
1990-09-13,18.5,19.25,18.5,18.5,1707,2.43340575705487,2.53205734180034,2.43340575705487,2.43340575705487,12977.490461032,0.0,1.0
1990-09-14,18.5,18.5,18.5,18.5,171,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,1300.02980013853,0.0,1.0
1990-09-17,19.0,19.0,18.5,19.0,2432,2.49917348021852,2.49917348021852,2.43340575705487,2.49917348021852,18489.3127130813,0.0,1.0
1990-09-18,18.5,19.0,18.5,18.5,18091,2.43340575705487,2.49917348021852,2.43340575705487,2.43340575705487,137537.070843896,0.0,1.0
1990-09-19,19.0,19.0,18.5,18.5,4651,2.49917348021852,2.49917348021852,2.43340575705487,2.43340575705487,35359.2900610778,0.0,1.0
1990-09-20,18.5,18.5,18.25,18.25,6400,2.43340575705487,2.43340575705487,2.40052189547305,2.40052189547305,48656.0860870562,0.0,1.0
1990-09-21,17.75,18.25,17.75,18.25,4651,2.3347541723094,2.40052189547305,2.3347541723094,2.40052189547305,35359.2900610779,0.0,1.0
1990-09-24,17.75,17.75,17.75,17.75,5419,2.3347541723094,2.3347541723094,2.3347541723094,2.3347541723094,41198.0203915247,0.0,1.0
1990-09-25,18.0,18.5,17.75,17.75,12800,2.36763803389123,2.43340575705487,2.3347541723094,2.3347541723094,97312.1721741122,0.0,1.0
1990-09-26,18.25,18.5,18.0,18.0,13483,2.40052189547305,2.43340575705487,2.36763803389123,2.36763803389123,102504.688861215,0.0,1.0
1990-09-27,17.5,18.5,17.5,18.38,17408,2.30187031072758,2.43340575705487,2.30187031072758,2.4176215034956,132344.554156793,0.0,1.0
1990-09-28,18.0,18.0,17.0,17.75,14379,2.36763803389123,2.36763803389123,2.23610258756394,2.3347541723094,109316.540913403,0.0,1.0
1990-10-01,18.0,19.0,18.0,19.0,21376,2.36763803389123,2.49917348021852,2.36763803389123,2.49917348021852,162511.327530767,0.0,1.0
1990-10-02,18.0,18.0,18.0,18.0,3072,2.36763803389123,2.36763803389123,2.36763803389123,2.36763803389123,23354.9213217869,0.0,1.0
1990-10-03,18.5,18.5,18.5,18.5,427,2.43340575705487,2.43340575705487,2.43340575705487,2.43340575705487,3246.27324362078,0.0,1.0
1990-10-04,18.25,18.25,18.25,18.25,43,2.40052189547305,2.40052189547305,2.40052189547305,2.40052189547305,326.908078397409,0.0,1.0
1990-10-05,18.0,18.0,17.5,17.5,4224,2.36763803389123,2.36763803389123,2.30187031072758,2.30187031072758,32113.016817457,0.0,1.0
1990-10-08,18.25,18.25,17.5,18.25,2816,2.40052189547305,2.40052189547305,2.30187031072758,2.40052189547305,21408.6778783047,0.0,1.0
1990-10-09,17.75,18.25,17.5,18.25,1920,2.3347541723094,2.40052189547305,2.30187031072758,2.40052189547305,14596.8258261169,0.0,1.0
1990-10-10,16.75,17.25,16.75,17.25,7424,2.20321872598211,2.26898644914576,2.20321872598211,2.26898644914576,56441.0598609853,0.0,1.0
1990-10-11,16.75,17.0,16.25,16.5,10112,2.20321872598211,2.23610258756394,2.13745100281847,2.17033486440029,76876.6160175489,0.0,1.0
1990-10-12,17.25,17.25,17.0,17.0,2347,2.26898644914576,2.26898644914576,2.23610258756394,2.23610258756394,17843.0990697376,0.0,1.0
1990-10-15,17.63,17.63,17.0,17.0,27819,2.31896991875013,2.31896991875013,2.23610258756394,2.23610258756394,211494.321696221,0.0,1.0
1990-10-16,17.0,17.13,17.0,17.0,18603,2.23610258756394,2.25320219558648,2.23610258756394,2.23610258756394,141429.55773086,0.0,1.0
1990-10-17,17.0,17.13,17.0,17.0,0,2.23610258756394,2.25320219558648,2.23610258756394,2.23610258756394,0,0.0,1.0
1990-10-18,17.25,17.25,17.25,17.25,1152,2.26898644914576,2.26898644914576,2.26898644914576,2.26898644914576,8758.09549567011,0.0,1.0
1990-10-19,17.0,17.5,17.0,17.5,427,2.23610258756394,2.30187031072758,2.23610258756394,2.30187031072758,3246.27324362078,0.0,1.0
1990-10-22,17.0,17.0,17.0,17.0,427,2.23610258756394,2.23610258756394,2.23610258756394,2.23610258756394,3246.27324362078,0.0,1.0
1990-10-23,17.75,17.75,17.0,17.0,5803,2.3347541723094,2.3347541723094,2.23610258756394,2.23610258756394,44117.3855567481,0.0,1.0
1990-10-24,17.25,17.38,17.13,17.13,41984,2.26898644914576,2.28608605716831,2.25320219558648,2.25320219558648,319183.924731089,0.0,1.0
1990-10-25,17.0,17.75,17.0,17.75,3627,2.23610258756394,2.3347541723094,2.23610258756394,2.3347541723094,27574.3162871488,0.0,1.0
1990-10-26,17.0,17.75,17.0,17.0,0,2.23610258756394,2.3347541723094,2.23610258756394,2.23610258756394,0,0.0,1.0
1990-10-29,17.5,17.75,16.75,17.75,9728,2.30187031072758,2.3347541723094,2.20321872598211,2.3347541723094,73957.2508523255,0.0,1.0
1990-10-30,17.0,17.0,16.63,17.0,1664,2.23610258756394,2.23610258756394,2.18743447242284,2.23610258756394,12650.5823826346,0.0,1.0
1990-10-31,16.75,16.75,16.25,16.5,7467,2.20321872598211,2.20321872598211,2.13745100281847,2.17033486440029,56767.9679393827,0.0,1.0
1990-11-01,17.5,17.5,16.88,16.88,3072,2.32554669106649,2.32554669106649,2.24315589401157,2.24315589401157,23117.1449734883,0.18,1.0
1990-11-02,16.75,17.0,16.75,17.0,9856,2.2258804043065,2.25910249989316,2.2258804043065,2.25910249989316,74167.5067899415,0.0,1.0
1990-11-05,16.25,16.25,16.25,16.25,4224,2.15943621313317,2.15943621313317,2.15943621313317,2.15943621313317,31786.0743385464,0.0,1.0
1990-11-06,16.75,16.75,16.75,16.75,1152,2.2258804043065,2.2258804043065,2.2258804043065,2.2258804043065,8668.92936505809,0.0,1.0
1990-11-07,16.25,16.5,16.25,16.25,4779,2.15943621313317,2.19265830871984,2.15943621313317,2.15943621313317,35962.5116628582,0.0,1.0
1990-11-08,16.0,16.5,16.0,16.5,5120,2.12621411754651,2.19265830871984,2.12621411754651,2.19265830871984,38528.5749558137,0.0,1.0
1990-11-09,16.0,16.0,16.0,16.0,43,2.12621411754651,2.12621411754651,2.12621411754651,2.12621411754651,323.579828730467,0.0,1.0
1990-11-12,16.25,16.25,16.25,16.25,427,2.15943621313317,2.15943621313317,2.15943621313317,2.15943621313317,3213.2229504165,0.0,1.0
1990-11-13,17.38,17.5,17.38,17.5,5803,2.30960008518489,2.32554669106649,2.30960008518489,2.32554669106649,43668.226654021,0.0,1.0
1990-11-14,17.38,17.5,17.38,17.38,0,2.30960008518489,2.32554669106649,2.30960008518489,2.30960008518489,0,0.0,1.0
1990-11-15,17.75,17.75,17.75,17.75,6315,2.35876878665316,2.35876878665316,2.35876878665316,2.35876878665316,47521.0841496022,0.0,1.0
1990-11-16,17.0,17.63,17.0,17.63,25088,2.25910249989316,2.34282218077156,2.25910249989316,2.34282218077156,188790.017283488,0.0,1.0
1990-11-19,17.0,17.0,17.0,17.0,427,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,3213.2229504165,0.0,1.0
1990-11-20,17.0,17.0,17.0,17.0,0,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,0,0.0,1.0
1990-11-21,17.0,17.0,17.0,17.0,43,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,323.579828730468,0.0,1.0
1990-11-23,17.0,17.0,17.0,17.0,43,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,323.579828730468,0.0,1.0
1990-11-26,17.75,17.75,17.0,17.0,30336,2.35876878665316,2.35876878665316,2.25910249989316,2.25910249989316,228281.806613196,0.0,1.0
1990-11-27,17.0,17.0,17.0,17.0,171,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,1286.79420262581,0.0,1.0
1990-11-28,17.0,17.0,17.0,17.0,768,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,5779.28624337207,0.0,1.0
1990-11-29,17.5,17.5,16.75,17.0,3371,2.32554669106649,2.32554669106649,2.2258804043065,2.25910249989316,25367.1535500094,0.0,1.0
1990-11-30,17.5,17.5,17.5,17.5,6912,2.32554669106649,2.32554669106649,2.32554669106649,2.32554669106649,52013.5761903486,0.0,1.0
1990-12-03,17.25,17.25,16.75,16.75,1707,2.29232459547983,2.29232459547983,2.2258804043065,2.2258804043065,12845.3666893699,0.0,1.0
1990-12-04,17.0,17.0,17.0,17.0,171,2.25910249989316,2.25910249989316,2.25910249989316,2.25910249989316,1286.79420262581,0.0,1.0
1990-12-05,17.38,17.75,16.75,16.75,16427,2.30960008518489,2.35876878665316,2.2258804043065,2.2258804043065,123615.019687335,0.0,1.0
1990-12-06,17.75,18.25,17.75,18.25,11264,2.35876878665316,2.42521297782649,2.35876878665316,2.42521297782649,84762.8649027901,0.0,1.0
1990-12-07,18.0,18.5,18.0,18.13,4224,2.39199088223982,2.45843507341315,2.39199088223982,2.40926637194489,31786.0743385464,0.0,1.0
1990-12-10,18.5,18.5,18.25,18.38,1664,2.45843507341315,2.45843507341315,2.42521297782649,2.44248846753155,12521.7868606395,0.0,1.0
1990-12-11,18.25,18.38,18.0,18.0,3627,2.42521297782649,2.44248846753155,2.39199088223982,2.39199088223982,27293.5822978,0.0,1.0
1990-12-12,18.25,18.5,18.25,18.5,5888,2.42521297782649,2.45843507341315,2.42521297782649,2.45843507341315,44307.8611991857,0.0,1.0
1990-12-13,18.25,18.75,18.25,18.75,768,2.42521297782649,2.49165716899981,2.42521297782649,2.49165716899981,5779.28624337205,0.0,1.0
1990-12-14,18.25,18.38,18.25,18.25,17579,2.42521297782649,2.44248846753155,2.42521297782649,2.42521297782649,132283.949052392,0.0,1.0
1990-12-17,18.5,18.75,18.5,18.75,3371,2.45843507341315,2.49165716899981,2.45843507341315,2.49165716899981,25367.1535500094,0.0,1.0
1990-12-18,18.25,18.75,18.25,18.5,11776,2.42521297782649,2.49165716899981,2.42521297782649,2.45843507341315,88615.7223983714,0.0,1.0
1990-12-19,18.38,18.5,18.25,18.25,7424,2.44248846753155,2.45843507341315,2.42521297782649,2.42521297782649,55866.4336859299,0.0,1.0
1990-12-20,18.25,18.75,18.25,18.25,16427,2.42521297782649,2.49165716899981,2.42521297782649,2.42521297782649,123615.019687334,0.0,1.0
1990-12-21,18.25,18.38,18.25,18.38,6400,2.42521297782649,2.44248846753155,2.42521297782649,2.44248846753155,48160.7186947671,0.0,1.0
1990-12-24,18.0,18.25,18.0,18.25,7168,2.39199088223982,2.42521297782649,2.39199088223982,2.42521297782649,53940.0049381393,0.0,1.0
1990-12-26,18.0,18.0,18.0,18.0,1152,2.39199088223982,2.39199088223982,2.39199088223982,2.39199088223982,8668.9293650581,0.0,1.0
1990-12-27,18.5,18.5,18.0,18.0,27264,2.45843507341315,2.45843507341315,2.39199088223982,2.39199088223982,205164.661639708,0.0,1.0
1990-12-28,18.5,18.5,18.0,18.13,14379,2.45843507341315,2.45843507341315,2.39199088223982,2.40926637194489,108203.589705009,0.0,1.0
1990-12-31,18.0,18.0,18.0,18.0,1067,2.39199088223982,2.39199088223982,2.39199088223982,2.39199088223982,8029.29481989322,0.0,1.0
1991-01-02,18.0,18.0,17.5,18.0,8235,2.39199088223982,2.39199088223982,2.32554669106649,2.39199088223982,61969.2997580325,0.0,1.0
1991-01-03,17.25,18.0,17.25,17.5,1152,2.29232459547983,2.39199088223982,2.29232459547983,2.32554669106649,8668.92936505809,0.0,1.0
1991-01-04,17.25,17.25,17.25,17.25,1664,2.29232459547983,2.29232459547983,2.29232459547983,2.29232459547983,12521.7868606395,0.0,1.0
1991-01-07,17.25,17.25,17.25,17.25,0,2.29232459547983,2.29232459547983,2.29232459547983,2.29232459547983,0,0.0,1.0
1991-01-08,16.75,16.75,16.75,16.75,427,2.2258804043065,2.2258804043065,2.2258804043065,2.2258804043065,3213.2229504165,0.0,1.0
1991-01-09,17.25,17.25,17.0,17.0,5803,2.29232459547983,2.29232459547983,2.25910249989316,2.25910249989316,43668.2266540209,0.0,1.0
1991-01-10,16.75,17.5,16.75,17.5,9856,2.2258804043065,2.32554669106649,2.2258804043065,2.32554669106649,74167.5067899415,0.0,1.0
1991-01-11,17.5,17.5,17.5,17.5,43,2.32554669106649,2.32554669106649,2.32554669106649,2.32554669106649,323.579828730467,0.0,1.0
1991-01-14,16.5,16.5,16.5,16.5,427,2.19265830871984,2.19265830871984,2.19265830871984,2.19265830871984,3213.22295041649,0.0,1.0
1991-01-15,16.75,17.0,16.5,16.5,21120,2.2258804043065,2.25910249989316,2.19265830871984,2.19265830871984,158930.371692732,0.0,1.0
1991-01-16,16.75,17.0,16.5,16.5,10539,2.2258804043065,2.25910249989316,2.19265830871984,2.19265830871984,79307.1584881487,0.0,1.0
1991-01-17,17.5,18.0,17.25,18.0,9387,2.32554669106649,2.39199088223982,2.29232459547983,2.39199088223982,70638.2291230906,0.0,1.0
1991-01-18,17.5,17.5,16.75,17.5,11008,2.32554669106649,2.32554669106649,2.2258804043065,2.32554669106649,82836.4361549997,0.0,1.0
1991-01-21,17.5,17.5,16.75,17.5,11136,2.32554669106649,2.32554669106649,2.2258804043065,2.32554669106649,83799.650528895,0.0,1.0
1991-01-22,17.75,17.75,17.63,17.75,3627,2.35876878665316,2.35876878665316,2.34282218077156,2.35876878665316,27293.5822978001,0.0,1.0
1991-01-23,17.0,17.5,17.0,17.0,427,2.25910249989316,2.32554669106649,2.25910249989316,2.25910249989316,3213.2229504165,0.0,1.0
1991-01-24,17.75,17.75,17.75,17.75,768,2.35876878665316,2.35876878665316,2.35876878665316,2.35876878665316,5779.28624337205,0.0,1.0
1991-01-25,17.75,18.13,17.25,17.25,17451,2.35876878665316,2.40926637194489,2.29232459547983,2.29232459547983,131320.734678497,0.0,1.0
1991-01-28,18.0,18.5,18.0,18.0,9387,2.39199088223982,2.45843507341315,2.39199088223982,2.39199088223982,70638.2291230906,0.0,1.0
1991-01-29,18.75,18.75,18.0,18.0,1707,2.49165716899981,2.49165716899981,2.39199088223982,2.39199088223982,12845.36668937,0.0,1.0
1991-01-30,18.5,18.75,18.0,18.5,11691,2.48235498223555,2.51590031983333,2.41526430703999,2.48235498223555,87128.3525312807,0.18,1.0
1991-01-31,18.0,18.0,18.0,18.0,1707,2.41526430703999,2.41526430703999,2.41526430703999,2.41526430703999,12721.5890660248,0.0,1.0
1991-02-01,18.5,19.0,18.25,18.75,5120,2.48235498223555,2.5494456574311,2.44880964463777,2.51590031983333,38157.3145975671,0.0,1.0
1991-02-04,19.75,19.75,18.75,19.0,7083,2.65008167022444,2.65008167022444,2.51590031983333,2.5494456574311,52786.7693934702,0.0,1.0
1991-02-05,19.0,19.13,19.0,19.0,16768,2.5646081500253,2.58215546894652,2.5646081500253,2.5646081500253,124226.385226475,0.113,1.0
1991-02-06,19.25,19.5,18.75,18.75,11008,2.59835299410458,2.63209783818386,2.53086330594602,2.53086330594602,81553.1994616553,0.0,1.0
1991-02-07,19.0,19.0,19.0,19.0,2304,2.5646081500253,2.5646081500253,2.5646081500253,2.5646081500253,17069.2743059278,0.0,1.0
1991-02-08,18.88,19.5,18.75,18.75,3499,2.54841062486724,2.63209783818386,2.53086330594602,2.53086330594602,25922.4786442889,0.0,1.0
1991-02-11,18.88,19.25,18.88,19.25,1664,2.54841062486724,2.59835299410458,2.54841062486724,2.59835299410458,12327.8092209479,0.0,1.0
1991-02-12,19.13,19.13,18.75,18.75,1664,2.58215546894652,2.58215546894652,2.53086330594602,2.53086330594602,12327.8092209479,0.0,1.0
1991-02-13,19.0,19.0,18.75,18.75,2304,2.5646081500253,2.5646081500253,2.53086330594602,2.53086330594602,17069.2743059278,0.0,1.0
1991-02-14,19.0,19.0,19.0,19.0,171,2.5646081500253,2.5646081500253,2.5646081500253,2.5646081500253,1266.86020239308,0.0,1.0
1991-02-15,19.13,19.5,19.0,19.38,42539,2.58215546894652,2.63209783818386,2.5646081500253,2.6159003130258,315151.848828067,0.0,1.0
1991-02-19,19.0,19.5,19.0,19.38,10411,2.5646081500253,2.63209783818386,2.5646081500253,2.6159003130258,77130.3015620724,0.0,1.0
1991-02-20,18.25,18.88,18.25,18.75,19712,2.46337361778746,2.54841062486724,2.46337361778746,2.53086330594602,146037.124617383,0.0,1.0
1991-02-21,18.88,19.0,18.25,18.5,32128,2.54841062486724,2.5646081500253,2.46337361778746,2.49711846186674,238021.547265994,0.0,1.0
1991-02-22,19.25,19.25,19.13,19.13,11008,2.59835299410458,2.59835299410458,2.58215546894652,2.58215546894652,81553.1994616553,0.0,1.0
1991-02-25,19.5,19.5,18.75,19.13,5419,2.63209783818386,2.63209783818386,2.53086330594602,2.58215546894652,40146.8738992287,0.0,1.0
1991-02-26,18.75,19.5,18.75,19.5,3584,2.53086330594602,2.63209783818386,2.53086330594602,2.63209783818386,26552.2044758878,0.0,1.0
1991-02-27,18.75,19.38,18.75,19.13,8064,2.53086330594602,2.6159003130258,2.53086330594602,2.58215546894652,59742.4600707474,0.0,1.0
1991-02-28,19.25,19.5,18.75,19.13,38272,2.59835299410458,2.63209783818386,2.53086330594602,2.58215546894652,283539.612081801,0.0,1.0
1991-03-01,19.25,19.5,18.75,19.25,0,2.59835299410458,2.63209783818386,2.53086330594602,2.59835299410458,0,0.0,1.0
1991-03-04,19.0,19.0,19.0,19.0,171,2.5646081500253,2.5646081500253,2.5646081500253,2.5646081500253,1266.86020239308,0.0,1.0
1991-03-05,20.25,20.5,19.0,19.0,36096,2.7333323704217,2.76707721450098,2.5646081500253,2.5646081500253,267418.63079287,0.0,1.0
1991-03-06,20.38,20.75,20.0,20.25,8704,2.75087968934293,2.80082205858026,2.69958752634242,2.7333323704217,64483.9251557273,0.0,1.0
1991-03-07,20.5,20.75,20.0,20.75,6400,2.76707721450098,2.80082205858026,2.69958752634242,2.80082205858026,47414.6508497996,0.0,1.0
1991-03-08,21.0,21.0,20.0,20.0,4736,2.83456690265954,2.83456690265954,2.69958752634242,2.69958752634242,35086.8416288517,0.0,1.0
1991-03-11,20.75,20.75,20.25,20.25,5120,2.80082205858026,2.80082205858026,2.7333323704217,2.7333323704217,37931.7206798397,0.0,1.0
1991-03-12,20.5,21.0,20.25,21.0,11563,2.76707721450098,2.83456690265954,2.7333323704217,2.83456690265954,85664.9387150364,0.0,1.0
1991-03-13,20.5,21.0,20.5,21.0,3072,2.76707721450098,2.83456690265954,2.76707721450098,2.83456690265954,22759.0324079038,0.0,1.0
1991-03-14,20.5,21.0,20.5,21.0,3371,2.76707721450098,2.83456690265954,2.76707721450098,2.83456690265954,24974.1856272929,0.0,1.0
1991-03-15,21.25,21.25,20.5,21.25,5120,2.86831174673882,2.86831174673882,2.76707721450098,2.86831174673882,37931.7206798397,0.0,1.0
1991-03-18,20.88,21.25,20.5,21.25,3499,2.81836937750149,2.86831174673882,2.76707721450098,2.86831174673882,25922.4786442888,0.0,1.0
1991-03-19,20.5,20.5,20.5,20.5,811,2.76707721450098,2.76707721450098,2.76707721450098,2.76707721450098,6008.32528737304,0.0,1.0
1991-03-20,21.0,21.5,20.75,20.75,8107,2.83456690265954,2.9020565908181,2.80082205858026,2.80082205858026,60061.0272561446,0.0,1.0
1991-03-21,21.0,21.5,21.0,21.38,3584,2.83456690265954,2.9020565908181,2.83456690265954,2.88585906566005,26552.2044758878,0.0,1.0
1991-03-22,21.0,21.5,21.0,21.0,768,2.83456690265954,2.9020565908181,2.83456690265954,2.83456690265954,5689.75810197595,0.0,1.0
1991-03-25,21.25,21.5,21.0,21.0,5803,2.86831174673882,2.9020565908181,2.83456690265954,2.83456690265954,42991.7529502167,0.0,1.0
1991-03-26,21.0,21.5,21.0,21.5,1664,2.83456690265954,2.9020565908181,2.83456690265954,2.9020565908181,12327.8092209479,0.0,1.0
1991-03-27,21.5,22.0,21.25,22.0,6912,2.9020565908181,2.96954627897666,2.86831174673882,2.96954627897666,51207.8229177836,0.0,1.0
1991-03-28,22.0,22.38,21.5,21.5,13867,2.96954627897666,3.02083844197717,2.9020565908181,2.9020565908181,102734.213020964,0.0,1.0
1991-04-01,22.0,22.25,22.0,22.0,6315,2.96954627897666,3.00329112305594,2.96954627897666,2.96954627897666,46784.9250182007,0.0,1.0
1991-04-02,22.5,22.5,22.0,22.0,8192,3.03703596713522,3.03703596713522,2.96954627897666,2.96954627897666,60690.7530877435,0.0,1.0
1991-04-03,22.0,22.0,22.0,22.0,128,2.96954627897666,2.96954627897666,2.96954627897666,2.96954627897666,948.293016995993,0.0,1.0
1991-04-04,21.5,22.0,21.25,21.25,3627,2.9020565908181,2.96954627897666,2.86831174673882,2.86831174673882,26870.7716612849,0.0,1.0
1991-04-05,22.0,22.0,21.5,21.5,13483,2.96954627897666,2.96954627897666,2.9020565908181,2.9020565908181,99889.3339699763,0.0,1.0
1991-04-08,22.0,22.25,21.5,21.5,4267,2.96954627897666,3.00329112305594,2.9020565908181,2.9020565908181,31612.2367462648,0.0,1.0
1991-04-09,21.75,21.75,21.75,21.75,811,2.93580143489738,2.93580143489738,2.93580143489738,2.93580143489738,6008.32528737305,0.0,1.0
1991-04-10,21.75,21.75,21.75,21.75,171,2.93580143489738,2.93580143489738,2.93580143489738,2.93580143489738,1266.86020239308,0.0,1.0
1991-04-11,22.25,22.25,21.75,21.88,18176,3.00329112305594,3.00329112305594,2.93580143489738,2.95334875381861,134657.608413431,0.0,1.0
1991-04-12,22.0,22.25,21.75,21.75,13483,2.96954627897666,3.00329112305594,2.93580143489738,2.93580143489738,99889.3339699763,0.0,1.0
1991-04-15,23.25,23.25,22.25,22.25,11136,3.13827049937306,3.13827049937306,3.00329112305594,3.00329112305594,82501.4924786514,0.0,1.0
1991-04-16,22.75,22.75,22.5,22.75,2816,3.0707808112145,3.0707808112145,3.03703596713522,3.0707808112145,20862.4463739118,0.0,1.0
1991-04-17,22.88,23.0,22.75,22.88,1664,3.08832813013573,3.10452565529378,3.0707808112145,3.08832813013573,12327.8092209479,0.0,1.0
1991-04-18,22.75,23.25,22.75,23.0,15787,3.0707808112145,3.13827049937306,3.0707808112145,3.10452565529378,116958.608275904,0.0,1.0
1991-04-19,22.5,23.0,22.5,23.0,4224,3.03703596713522,3.10452565529378,3.03703596713522,3.10452565529378,31293.6695608678,0.0,1.0
1991-04-22,22.5,23.0,22.5,22.5,8107,3.03703596713522,3.10452565529378,3.03703596713522,3.03703596713522,60061.0272561446,0.0,1.0
1991-04-23,23.0,23.0,23.0,23.0,43,3.10452565529378,3.10452565529378,3.10452565529378,3.10452565529378,318.567185397091,0.0,1.0
1991-04-24,22.63,22.63,22.5,22.5,3115,3.05458328605645,3.05458328605645,3.03703596713522,3.03703596713522,23077.5995933009,0.0,1.0
1991-04-25,22.25,22.5,22.25,22.5,8704,3.00329112305594,3.03703596713522,3.00329112305594,3.03703596713522,64483.9251557275,0.0,1.0
1991-04-26,22.25,23.0,22.25,23.0,1707,3.00329112305594,3.10452565529378,3.00329112305594,3.10452565529378,12646.376406345,0.0,1.0
1991-04-29,22.25,22.25,22.25,22.25,128,3.00329112305594,3.00329112305594,3.00329112305594,3.00329112305594,948.293016995993,0.0,1.0
1991-04-30,22.75,22.75,22.25,22.75,1664,3.0707808112145,3.0707808112145,3.00329112305594,3.0707808112145,12327.8092209479,0.0,1.0
1991-05-01,22.75,22.75,22.5,22.75,5120,3.09777668647793,3.09777668647793,3.06373518442872,3.09777668647793,37601.161022499,0.2,1.0
1991-05-02,22.88,23.0,22.25,22.25,39936,3.11547826754351,3.13181818852713,3.02969368237951,3.02969368237951,293289.055975493,0.0,1.0
1991-05-03,23.0,23.0,22.25,22.88,0,3.13181818852713,3.13181818852713,3.02969368237951,3.11547826754351,0,0.0,1.0
1991-05-06,22.25,23.25,22.25,22.63,45355,3.02969368237951,3.16585969057634,3.02969368237951,3.08143676549431,333086.066049891,0.0,1.0
1991-05-07,22.88,23.25,22.25,22.25,31872,3.11547826754351,3.16585969057634,3.02969368237951,3.02969368237951,234067.227365057,0.0,1.0
1991-05-08,23.25,23.25,22.5,22.5,45355,3.16585969057634,3.16585969057634,3.06373518442872,3.06373518442872,333086.066049892,0.0,1.0
1991-05-09,22.75,23.0,22.75,22.75,8704,3.09777668647793,3.13181818852713,3.09777668647793,3.09777668647793,63921.9737382483,0.0,1.0
1991-05-10,23.0,23.25,23.0,23.25,512,3.13181818852713,3.16585969057634,3.13181818852713,3.16585969057634,3760.11610224991,0.0,1.0
1991-05-13,23.0,23.0,23.0,23.0,128,3.13181818852713,3.13181818852713,3.13181818852713,3.13181818852713,940.029025562477,0.0,1.0
1991-05-14,22.75,22.75,22.75,22.75,171,3.09777668647793,3.09777668647793,3.09777668647793,3.09777668647793,1255.82002633737,0.0,1.0
1991-05-15,23.0,23.0,23.0,23.0,1280,3.13181818852713,3.13181818852713,3.13181818852713,3.13181818852713,9400.29025562477,0.0,1.0
1991-05-16,23.75,24.0,23.0,23.25,40235,3.23394269467476,3.26798419672397,3.13181818852713,3.16585969057634,295484.905027392,0.0,1.0
1991-05-17,23.5,23.75,23.25,23.25,4736,3.19990119262555,3.23394269467476,3.16585969057634,3.16585969057634,34781.0739458116,0.0,1.0
1991-05-20,24.38,25.0,23.25,23.5,26112,3.31972727983876,3.4041502049208,3.16585969057634,3.19990119262555,191765.921214745,0.0,1.0
1991-05-21,25.0,25.0,24.25,24.25,6528,3.4041502049208,3.4041502049208,3.30202569877317,3.30202569877317,47941.4803036862,0.0,1.0
1991-05-22,25.0,25.25,24.75,24.75,27435,3.4041502049208,3.43819170697001,3.37010870287159,3.37010870287159,201482.002471145,0.0,1.0
1991-05-23,26.5,26.5,25.0,25.0,42624,3.60839921721605,3.60839921721605,3.4041502049208,3.4041502049208,313029.665512304,0.0,1.0
1991-05-24,27.0,27.0,26.0,26.38,120363,3.67648222131446,3.67648222131446,3.54031621311763,3.59205929623243,883943.075029503,0.0,1.0
1991-05-28,27.0,27.5,26.75,26.75,33792,3.67648222131446,3.74456522541288,3.64244071926525,3.64244071926525,248167.662748494,0.0,1.0
1991-05-29,27.0,27.5,27.0,27.25,17451,3.67648222131446,3.74456522541288,3.67648222131446,3.71052372336367,128159.738477272,0.0,1.0
1991-05-30,26.88,27.25,26.25,26.25,36096,3.66014230033084,3.71052372336367,3.57435771516684,3.57435771516684,265088.185208618,0.0,1.0
1991-05-31,26.75,26.75,26.0,26.25,12843,3.64244071926525,3.64244071926525,3.54031621311763,3.57435771516684,94318.6935570226,0.0,1.0
1991-06-03,27.13,27.13,26.25,26.75,23211,3.69418380238005,3.69418380238005,3.57435771516684,3.64244071926525,170461.044627583,0.0,1.0
1991-06-04,27.25,28.0,27.25,27.25,19072,3.71052372336367,3.81264822951129,3.71052372336367,3.71052372336367,140064.324808809,0.0,1.0
1991-06-05,27.25,27.63,27.25,27.63,22571,3.71052372336367,3.76226680647847,3.71052372336367,3.76226680647847,165760.899499771,0.0,1.0
1991-06-06,26.75,27.5,26.75,27.25,20864,3.64244071926525,3.74456522541288,3.64244071926525,3.71052372336367,153224.731166684,0.0,1.0
1991-06-07,27.5,27.5,26.75,27.0,39979,3.74456522541288,3.74456522541288,3.64244071926525,3.67648222131446,293604.846976267,0.0,1.0
1991-06-10,27.5,27.5,27.25,27.5,3072,3.74456522541288,3.74456522541288,3.71052372336367,3.74456522541288,22560.6966134994,0.0,1.0
1991-06-11,28.0,28.0,27.25,27.25,14464,3.81264822951129,3.81264822951129,3.71052372336367,3.71052372336367,106223.27988856,0.0,1.0
1991-06-12,28.25,28.25,27.5,27.5,52779,3.8466897315605,3.8466897315605,3.74456522541288,3.74456522541288,387607.749532515,0.0,1.0
1991-06-13,27.75,27.75,27.75,27.75,3115,3.77860672746209,3.77860672746209,3.77860672746209,3.77860672746209,22876.4876142743,0.0,1.0
1991-06-14,28.25,28.5,27.75,27.75,12800,3.8466897315605,3.88073123360971,3.77860672746209,3.77860672746209,94002.9025562476,0.0,1.0
1991-06-17,27.75,28.25,27.75,28.25,22016,3.77860672746209,3.8466897315605,3.77860672746209,3.8466897315605,161684.992396746,0.0,1.0
1991-06-18,28.38,28.75,28.0,28.0,75563,3.86439131262609,3.91477273565892,3.81264822951129,3.81264822951129,554932.916082636,0.0,1.0
1991-06-19,27.75,28.75,27.75,28.25,24064,3.77860672746209,3.91477273565892,3.77860672746209,3.8466897315605,176725.456805745,0.0,1.0
1991-06-20,27.5,27.5,26.75,27.5,7083,3.74456522541288,3.74456522541288,3.64244071926525,3.74456522541288,52017.387406711,0.0,1.0
1991-06-21,27.25,27.75,27.0,27.0,16683,3.71052372336367,3.77860672746209,3.67648222131446,3.67648222131446,122519.564323897,0.0,1.0
1991-06-24,26.75,27.38,26.75,27.38,3584,3.64244071926525,3.72822530442926,3.64244071926525,3.72822530442926,26320.8127157493,0.0,1.0
1991-06-25,27.13,27.25,26.75,26.75,29099,3.69418380238005,3.71052372336367,3.64244071926525,3.64244071926525,213702.379803457,0.0,1.0
1991-06-26,27.5,27.5,26.75,26.75,5888,3.74456522541288,3.74456522541288,3.64244071926525,3.64244071926525,43241.3351758739,0.0,1.0
1991-06-27,27.38,27.75,27.0,27.0,10112,3.72822530442926,3.77860672746209,3.67648222131446,3.67648222131446,74262.2930194355,0.0,1.0
1991-06-28,27.75,27.75,27.0,27.75,24875,3.77860672746209,3.77860672746209,3.67648222131446,3.77860672746209,182681.421959895,0.0,1.0
1991-07-01,28.38,28.38,27.25,27.25,47531,3.86439131262609,3.86439131262609,3.71052372336367,3.71052372336367,349066.559484453,0.0,1.0
1991-07-02,28.0,28.0,27.75,27.75,5419,3.81264822951129,3.81264822951129,3.77860672746209,3.77860672746209,39797.0100743989,0.0,1.0
1991-07-03,27.75,28.25,27.5,28.25,1152,3.77860672746209,3.8466897315605,3.74456522541288,3.8466897315605,8460.26123006227,0.0,1.0
1991-07-05,28.25,28.25,27.75,27.75,10368,3.8466897315605,3.8466897315605,3.77860672746209,3.77860672746209,76142.3510705606,0.0,1.0
1991-07-08,28.25,28.25,27.5,28.25,17579,3.8466897315605,3.8466897315605,3.74456522541288,3.8466897315605,129099.767502834,0.0,1.0
1991-07-09,28.0,28.5,28.0,28.5,22016,3.81264822951129,3.88073123360971,3.81264822951129,3.88073123360971,161684.992396746,0.0,1.0
1991-07-10,28.0,28.25,27.75,28.25,3584,3.81264822951129,3.8466897315605,3.77860672746209,3.8466897315605,26320.8127157494,0.0,1.0
1991-07-11,28.0,28.5,28.0,28.25,14635,3.81264822951129,3.88073123360971,3.81264822951129,3.8466897315605,107479.099914897,0.0,1.0
1991-07-12,28.0,28.5,28.0,28.5,24960,3.81264822951129,3.88073123360971,3.81264822951129,3.88073123360971,183305.659984683,0.0,1.0
1991-07-15,28.25,28.25,28.0,28.0,2475,3.8466897315605,3.8466897315605,3.81264822951129,3.81264822951129,18176.3424864619,0.0,1.0
1991-07-16,28.38,28.5,28.0,28.0,3584,3.86439131262609,3.88073123360971,3.81264822951129,3.81264822951129,26320.8127157493,0.0,1.0
1991-07-17,28.25,28.75,28.25,28.5,7168,3.8466897315605,3.91477273565892,3.8466897315605,3.88073123360971,52641.6254314987,0.0,1.0
1991-07-18,28.25,28.75,28.25,28.25,2432,3.8466897315605,3.91477273565892,3.8466897315605,3.8466897315605,17860.551485687,0.0,1.0
1991-07-19,29.25,29.5,28.5,28.75,34176,3.98285573975733,4.01689724180654,3.88073123360971,3.91477273565892,250987.749825181,0.0,1.0
1991-07-22,29.25,29.25,29.0,29.0,5376,3.98285573975733,3.98285573975733,3.94881423770813,3.94881423770813,39481.219073624,0.0,1.0
1991-07-23,29.5,29.5,28.75,29.0,37888,4.01689724180654,4.01689724180654,3.91477273565892,3.94881423770813,278248.591566493,0.0,1.0
1991-07-24,29.0,29.5,29.0,29.5,13867,3.94881423770813,4.01689724180654,3.94881423770813,4.01689724180654,101838.925761522,0.0,1.0
1991-07-25,29.5,29.5,29.0,29.0,18603,4.01689724180654,4.01689724180654,3.94881423770813,3.94881423770813,136619.999707334,0.0,1.0
1991-07-26,29.38,29.5,29.25,29.5,18560,4.00055732082292,4.01689724180654,3.98285573975733,4.01689724180654,136304.208706559,0.0,1.0
1991-07-29,29.25,29.5,29.0,29.0,15104,3.98285573975733,4.01689724180654,3.94881423770813,3.94881423770813,110923.425016372,0.0,1.0
1991-07-30,29.25,29.5,29.0,29.0,5888,3.98285573975733,4.01689724180654,3.94881423770813,3.94881423770813,43241.3351758739,0.0,1.0
1991-07-31,29.0,29.5,29.0,29.0,1152,3.97604743934749,4.04459998140521,3.97604743934749,3.97604743934749,8402.31423533583,0.2,1.0
1991-08-01,29.0,29.5,29.0,29.5,21120,3.97604743934749,4.04459998140521,3.97604743934749,4.04459998140521,154042.427647824,0.0,1.0
1991-08-02,29.5,29.5,29.0,29.0,7808,4.04459998140521,4.04459998140521,3.97604743934749,3.97604743934749,56949.018706165,0.0,1.0
1991-08-05,29.25,29.5,29.0,29.0,18603,4.01032371037635,4.04459998140521,3.97604743934749,3.97604743934749,135684.246284681,0.0,1.0
1991-08-06,29.0,29.5,29.0,29.0,15147,3.97604743934749,4.04459998140521,3.97604743934749,3.97604743934749,110477.303578673,0.0,1.0
1991-08-07,29.13,29.25,29.0,29.0,21632,3.9938711002825,4.01032371037635,3.97604743934749,3.97604743934749,157776.789530195,0.0,1.0
1991-08-08,29.0,29.5,29.0,29.5,8619,3.97604743934749,4.04459998140521,3.97604743934749,4.04459998140521,62864.1895784371,0.0,1.0
1991-08-09,29.13,29.5,29.0,29.0,9472,3.9938711002825,4.04459998140521,3.97604743934749,3.97604743934749,69085.6948238723,0.0,1.0
1991-08-12,29.0,29.0,29.0,29.0,3072,3.97604743934749,3.97604743934749,3.97604743934749,3.97604743934749,22406.1712942289,0.0,1.0
1991-08-13,29.0,29.5,29.0,29.25,5163,3.97604743934749,4.04459998140521,3.97604743934749,4.01032371037635,37657.2468724296,0.0,1.0
1991-08-14,29.25,29.5,29.0,29.25,13867,4.01032371037635,4.04459998140521,3.97604743934749,4.01032371037635,101141.398872745,0.0,1.0
1991-08-15,29.0,29.5,29.0,29.0,5760,3.97604743934749,4.04459998140521,3.97604743934749,3.97604743934749,42011.5711766792,0.0,1.0
1991-08-16,29.38,29.5,29.0,29.5,8832,4.02814737131136,4.04459998140521,3.97604743934749,4.04459998140521,64417.7424709079,0.0,1.0
1991-08-19,27.75,28.75,27.75,28.75,31019,3.8046660842032,3.94177116831863,3.8046660842032,3.94177116831863,226242.521932189,0.0,1.0
1991-08-20,28.25,29.0,28.25,29.0,65067,3.87321862626092,3.97604743934749,3.87321862626092,3.97604743934749,474577.587109893,0.0,1.0
1991-08-21,28.63,28.75,28.63,28.75,39552,3.92531855822478,3.94177116831863,3.92531855822478,3.94177116831863,288479.455413197,0.0,1.0
1991-08-22,28.5,28.75,28.25,28.75,46080,3.90749489728978,3.94177116831863,3.87321862626092,3.94177116831863,336092.569413433,0.0,1.0
1991-08-23,28.0,28.75,28.0,28.75,82560,3.83894235523206,3.94177116831863,3.83894235523206,3.94177116831863,602165.853532401,0.0,1.0
1991-08-26,27.75,28.5,27.75,28.0,13227,3.8046660842032,3.90749489728978,3.8046660842032,3.83894235523206,96473.4465197805,0.0,1.0
1991-08-27,27.25,27.75,27.25,27.5,16256,3.73611354214549,3.8046660842032,3.73611354214549,3.77038981317435,118565.989765294,0.0,1.0
1991-08-28,27.25,27.75,27.25,27.5,7424,3.73611354214549,3.8046660842032,3.73611354214549,3.77038981317435,54148.2472943864,0.0,1.0
1991-08-29,26.75,27.5,26.75,27.0,12331,3.66756100008777,3.77038981317435,3.66756100008777,3.70183727111663,89938.3132256304,0.0,1.0
1991-08-30,27.5,27.5,26.75,27.5,5760,3.77038981317435,3.77038981317435,3.66756100008777,3.77038981317435,42011.5711766791,0.0,1.0
1991-09-03,26.5,27.13,26.25,26.75,35328,3.63328472905892,3.71966093205164,3.59900845803006,3.66756100008777,257670.969883632,0.0,1.0
1991-09-04,26.25,26.25,26.25,26.25,17408,3.59900845803006,3.59900845803006,3.59900845803006,3.59900845803006,126968.30400063,0.0,1.0
1991-09-05,26.25,26.25,25.5,26.25,7808,3.59900845803006,3.59900845803006,3.49617964494348,3.59900845803006,56949.018706165,0.0,1.0
1991-09-06,26.25,26.25,25.75,26.25,9856,3.59900845803006,3.59900845803006,3.53045591597234,3.59900845803006,71886.4662356509,0.0,1.0
1991-09-09,26.0,26.0,25.75,25.75,6528,3.5647321870012,3.5647321870012,3.53045591597234,3.53045591597234,47613.1140002364,0.0,1.0
1991-09-10,25.75,26.75,25.75,26.75,1280,3.53045591597234,3.66756100008777,3.53045591597234,3.66756100008777,9335.9047059287,0.0,1.0
1991-09-11,26.5,26.75,26.38,26.75,34816,3.63328472905892,3.66756100008777,3.61683211896506,3.66756100008777,253936.60800126,0.0,1.0
1991-09-12,26.5,27.0,26.5,26.75,6912,3.63328472905892,3.70183727111663,3.63328472905892,3.66756100008777,50413.8854120149,0.0,1.0
1991-09-13,26.25,27.0,26.25,27.0,9728,3.59900845803006,3.70183727111663,3.59900845803006,3.70183727111663,70952.8757650581,0.0,1.0
1991-09-16,26.25,26.5,26.25,26.25,4011,3.59900845803006,3.63328472905892,3.59900845803006,3.59900845803006,29254.9326370937,0.0,1.0
1991-09-17,25.75,26.5,25.75,26.25,17024,3.53045591597234,3.63328472905892,3.53045591597234,3.59900845803006,124167.532588852,0.0,1.0
1991-09-18,26.0,26.25,26.0,26.25,7808,3.5647321870012,3.59900845803006,3.5647321870012,3.59900845803006,56949.0187061651,0.0,1.0
1991-09-19,26.5,26.5,26.25,26.5,9856,3.63328472905892,3.63328472905892,3.59900845803006,3.63328472905892,71886.4662356509,0.0,1.0
1991-09-20,27.0,27.0,26.88,27.0,12331,3.70183727111663,3.70183727111663,3.68538466102278,3.70183727111663,89938.3132256303,0.0,1.0
1991-09-23,26.5,27.0,26.5,27.0,7424,3.63328472905892,3.70183727111663,3.63328472905892,3.70183727111663,54148.2472943864,0.0,1.0
1991-09-24,26.5,26.5,26.5,26.5,768,3.63328472905892,3.63328472905892,3.63328472905892,3.63328472905892,5601.54282355721,0.0,1.0
1991-09-25,26.75,27.13,26.5,26.5,1152,3.66756100008777,3.71966093205164,3.63328472905892,3.63328472905892,8402.31423533583,0.0,1.0
1991-09-26,27.0,27.0,26.5,26.5,8619,3.70183727111663,3.70183727111663,3.63328472905892,3.63328472905892,62864.1895784371,0.0,1.0
1991-09-27,26.25,27.0,26.25,27.0,10112,3.59900845803006,3.70183727111663,3.59900845803006,3.70183727111663,73753.6471768367,0.0,1.0
1991-09-30,26.38,27.0,26.25,27.0,8619,3.61683211896506,3.70183727111663,3.59900845803006,3.70183727111663,62864.1895784371,0.0,1.0
1991-10-01,26.75,26.75,26.63,26.63,60587,3.66756100008777,3.66756100008777,3.65110838999392,3.65110838999392,441901.920639143,0.0,1.0
1991-10-02,26.88,27.0,26.5,26.75,21675,3.68538466102278,3.70183727111663,3.63328472905892,3.66756100008777,158090.41757891,0.0,1.0
1991-10-03,27.0,27.0,27.0,27.0,4779,3.70183727111663,3.70183727111663,3.70183727111663,3.70183727111663,34856.475460651,0.0,1.0
1991-10-04,26.5,26.75,26.5,26.75,768,3.63328472905892,3.66756100008777,3.63328472905892,3.66756100008777,5601.54282355721,0.0,1.0
1991-10-07,26.25,26.75,26.25,26.5,9728,3.59900845803006,3.66756100008777,3.59900845803006,3.63328472905892,70952.8757650581,0.0,1.0
1991-10-08,26.5,27.0,26.38,26.38,4736,3.63328472905892,3.70183727111663,3.61683211896506,3.61683211896506,34542.8474119361,0.0,1.0
1991-10-09,26.25,27.0,26.25,27.0,2475,3.59900845803006,3.70183727111663,3.59900845803006,3.70183727111663,18051.8469899793,0.0,1.0
1991-10-10,26.25,26.5,26.25,26.25,1152,3.59900845803006,3.63328472905892,3.59900845803006,3.59900845803006,8402.31423533582,0.0,1.0
1991-10-11,26.25,26.25,26.25,26.25,512,3.59900845803006,3.59900845803006,3.59900845803006,3.59900845803006,3734.36188237148,0.0,1.0
1991-10-14,26.25,26.75,26.25,26.25,3115,3.59900845803006,3.66756100008777,3.59900845803006,3.59900845803006,22719.7993429437,0.0,1.0
1991-10-15,25.75,26.5,25.75,26.25,22571,3.53045591597234,3.63328472905892,3.53045591597234,3.59900845803006,164625.55087306,0.0,1.0
1991-10-16,26.25,26.25,25.5,25.5,2475,3.59900845803006,3.59900845803006,3.49617964494348,3.49617964494348,18051.8469899793,0.0,1.0
1991-10-17,26.25,26.25,25.5,25.5,1152,3.59900845803006,3.59900845803006,3.49617964494348,3.49617964494348,8402.31423533582,0.0,1.0
1991-10-18,26.25,26.25,26.25,26.25,43,3.59900845803006,3.59900845803006,3.59900845803006,3.59900845803006,313.628048714792,0.0,1.0
1991-10-21,24.75,26.25,24.75,26.25,28587,3.39335083185691,3.59900845803006,3.39335083185691,3.59900845803006,208504.302990925,0.0,1.0
1991-10-22,24.75,25.25,24.75,24.75,8875,3.39335083185691,3.46190337391463,3.39335083185691,3.39335083185691,64731.3705196228,0.0,1.0
1991-10-23,24.75,25.5,24.75,25.5,2816,3.39335083185691,3.49617964494348,3.39335083185691,3.49617964494348,20538.9903530431,0.0,1.0
1991-10-24,25.0,25.5,25.0,25.5,3627,3.42762710288577,3.49617964494348,3.42762710288577,3.49617964494348,26454.1612253151,0.0,1.0
1991-10-25,24.75,25.25,24.75,25.25,2347,3.39335083185691,3.46190337391463,3.39335083185691,3.46190337391463,17118.2565193865,0.0,1.0
1991-10-28,25.0,25.13,25.0,25.13,768,3.42762710288577,3.44545076382078,3.42762710288577,3.44545076382078,5601.54282355722,0.0,1.0
1991-10-29,25.25,25.25,24.75,24.75,10411,3.46190337391463,3.46190337391463,3.39335083185691,3.39335083185691,75934.4561667372,0.0,1.0
1991-10-30,25.75,25.75,25.25,25.25,13355,3.55787693279543,3.55787693279543,3.48879194380911,3.48879194380911,96656.3083815842,0.2,1.0
1991-10-31,26.5,26.5,26.25,26.25,8832,3.66150441627491,3.66150441627491,3.62696192178175,3.62696192178175,63921.2666137141,0.0,1.0
1991-11-01,26.5,26.5,26.25,26.5,2347,3.66150441627491,3.66150441627491,3.62696192178175,3.66150441627491,16986.3239065203,0.0,1.0
1991-11-04,26.5,26.5,26.25,26.25,7424,3.66150441627491,3.66150441627491,3.62696192178175,3.62696192178175,53730.9197622524,0.0,1.0
1991-11-05,26.5,26.5,26.0,26.5,7040,3.66150441627491,3.66150441627491,3.59241942728859,3.66150441627491,50951.7342573083,0.0,1.0
1991-11-06,26.5,26.5,26.5,26.5,768,3.66150441627491,3.66150441627491,3.66150441627491,3.66150441627491,5558.37100988818,0.0,1.0
1991-11-07,26.0,26.5,26.0,26.5,3499,3.59241942728859,3.66150441627491,3.59241942728859,3.66150441627491,25323.8804213525,0.0,1.0
1991-11-08,26.75,26.75,26.25,26.38,2432,3.69604691076807,3.69604691076807,3.62696192178175,3.64492401891819,17601.5081979792,0.0,1.0
1991-11-11,26.75,26.75,26.75,26.75,512,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,3705.58067325879,0.0,1.0
1991-11-12,26.75,26.75,26.75,26.75,0,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,0,0.0,1.0
1991-11-13,26.5,26.75,26.5,26.75,768,3.66150441627491,3.69604691076807,3.66150441627491,3.69604691076807,5558.37100988818,0.0,1.0
1991-11-14,26.75,26.75,26.75,26.75,7808,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,56510.1052671965,0.0,1.0
1991-11-15,26.75,26.75,26.25,26.25,811,3.69604691076807,3.69604691076807,3.62696192178175,3.62696192178175,5869.5818867439,0.0,1.0
1991-11-18,26.63,26.63,26.25,26.63,3499,3.67946651341135,3.67946651341135,3.62696192178175,3.67946651341135,25323.8804213525,0.0,1.0
1991-11-19,26.25,26.5,26.25,26.38,11648,3.62696192178175,3.66150441627491,3.62696192178175,3.64492401891819,84301.9603166374,0.0,1.0
1991-11-20,26.25,26.25,26.25,26.25,43,3.62696192178175,3.62696192178175,3.62696192178175,3.62696192178175,311.210876855718,0.0,1.0
1991-11-21,26.75,26.75,26.25,26.25,171,3.69604691076807,3.69604691076807,3.62696192178175,3.62696192178175,1237.60604517041,0.0,1.0
1991-11-22,26.75,26.75,26.75,26.75,43,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,311.210876855718,0.0,1.0
1991-11-25,26.75,26.75,26.75,26.75,0,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,0,0.0,1.0
1991-11-26,26.38,26.38,26.38,26.38,2304,3.64492401891819,3.64492401891819,3.64492401891819,3.64492401891819,16675.1130296646,0.0,1.0
1991-11-27,26.63,26.75,26.25,26.25,10112,3.67946651341135,3.69604691076807,3.62696192178175,3.62696192178175,73185.2182968611,0.0,1.0
1991-11-29,26.75,26.75,26.75,26.75,43,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,311.210876855718,0.0,1.0
1991-12-02,26.25,26.75,26.25,26.38,131328,3.62696192178175,3.69604691076807,3.62696192178175,3.64492401891819,950481.442690879,0.0,1.0
1991-12-03,26.75,26.75,26.25,26.75,1707,3.69604691076807,3.69604691076807,3.62696192178175,3.69604691076807,12354.3480649468,0.0,1.0
1991-12-04,26.75,26.75,26.25,26.75,40832,3.69604691076807,3.69604691076807,3.62696192178175,3.69604691076807,295520.058692388,0.0,1.0
1991-12-05,26.25,26.25,26.13,26.25,96000,3.62696192178175,3.62696192178175,3.61038152442503,3.62696192178175,694796.376236022,0.0,1.0
1991-12-06,26.25,26.25,26.25,26.25,128,3.62696192178175,3.62696192178175,3.62696192178175,3.62696192178175,926.395168314697,0.0,1.0
1991-12-09,26.75,26.75,26.75,26.75,43,3.69604691076807,3.69604691076807,3.69604691076807,3.69604691076807,311.210876855718,0.0,1.0
1991-12-10,26.38,26.75,26.25,26.75,22016,3.64492401891819,3.69604691076807,3.62696192178175,3.69604691076807,159339.968950128,0.0,1.0
1991-12-11,26.25,26.25,26.25,26.25,768,3.62696192178175,3.62696192178175,3.62696192178175,3.62696192178175,5558.37100988818,0.0,1.0
1991-12-12,26.38,26.75,26.0,26.75,10368,3.64492401891819,3.69604691076807,3.59241942728859,3.69604691076807,75038.0086334905,0.0,1.0
1991-12-13,26.5,26.5,26.0,26.25,8064,3.66150441627491,3.66150441627491,3.59241942728859,3.62696192178175,58362.8956038259,0.0,1.0
1991-12-16,26.5,26.5,26.5,26.5,0,3.66150441627491,3.66150441627491,3.66150441627491,3.66150441627491,0,0.0,1.0
1991-12-17,26.0,26.0,26.0,26.0,1152,3.59241942728859,3.59241942728859,3.59241942728859,3.59241942728859,8337.55651483227,0.0,1.0
1991-12-18,26.0,26.5,26.0,26.5,3584,3.59241942728859,3.66150441627491,3.59241942728859,3.66150441627491,25939.0647128115,0.0,1.0
1991-12-19,25.5,26.0,25.5,26.0,8619,3.52333443830227,3.59241942728859,3.52333443830227,3.59241942728859,62379.6871539404,0.0,1.0
1991-12-20,25.5,26.25,25.5,26.25,1067,3.52333443830227,3.62696192178175,3.52333443830227,3.62696192178175,7722.37222337329,0.0,1.0
1991-12-23,25.5,25.5,25.5,25.5,1707,3.52333443830227,3.52333443830227,3.52333443830227,3.52333443830227,12354.3480649468,0.0,1.0
1991-12-24,25.5,25.5,25.5,25.5,0,3.52333443830227,3.52333443830227,3.52333443830227,3.52333443830227,0,0.0,1.0
1991-12-26,26.25,26.25,26.25,26.25,171,3.62696192178175,3.62696192178175,3.62696192178175,3.62696192178175,1237.60604517041,0.0,1.0
1991-12-27,26.0,26.0,25.5,25.5,512,3.59241942728859,3.59241942728859,3.52333443830227,3.52333443830227,3705.58067325879,0.0,1.0
1991-12-30,25.0,25.75,25.0,25.5,16683,3.45424944931595,3.55787693279543,3.45424944931595,3.52333443830227,120742.582757766,0.0,1.0
1991-12-31,25.25,25.5,25.25,25.5,13355,3.48879194380911,3.52333443830227,3.48879194380911,3.52333443830227,96656.3083815842,0.0,1.0
1992-01-02,25.13,25.5,25.0,25.5,25728,3.47221154645239,3.52333443830227,3.45424944931595,3.52333443830227,186205.428831254,0.0,1.0
1992-01-03,25.5,25.5,25.0,25.0,2347,3.52333443830227,3.52333443830227,3.45424944931595,3.45424944931595,16986.3239065203,0.0,1.0
1992-01-06,25.5,25.5,24.75,24.75,9856,3.52333443830227,3.52333443830227,3.41970695482279,3.41970695482279,71332.4279602317,0.0,1.0
1992-01-07,25.25,25.5,24.75,24.75,17024,3.48879194380911,3.52333443830227,3.41970695482279,3.41970695482279,123210.557385855,0.0,1.0
1992-01-08,24.75,25.25,24.75,24.75,51072,3.41970695482279,3.48879194380911,3.41970695482279,3.41970695482279,369631.672157564,0.0,1.0
1992-01-09,25.0,25.5,24.75,25.5,1835,3.45424944931595,3.52333443830227,3.41970695482279,3.52333443830227,13280.7432332615,0.0,1.0
1992-01-10,25.5,25.5,25.0,25.0,10027,3.52333443830227,3.52333443830227,3.45424944931595,3.45424944931595,72570.0340054021,0.0,1.0
1992-01-13,25.5,25.5,24.75,25.5,14763,3.52333443830227,3.52333443830227,3.41970695482279,3.52333443830227,106846.655233046,0.0,1.0
1992-01-14,25.5,25.5,25.0,25.5,37376,3.52333443830227,3.52333443830227,3.45424944931595,3.52333443830227,270507.389147892,0.0,1.0
1992-01-15,25.5,25.5,25.0,25.25,37120,3.52333443830227,3.52333443830227,3.45424944931595,3.48879194380911,268654.598811262,0.0,1.0
1992-01-16,25.5,25.5,25.5,25.5,7083,3.52333443830227,3.52333443830227,3.52333443830227,3.52333443830227,51262.9451341641,0.0,1.0
1992-01-17,25.25,25.75,25.25,25.25,45440,3.48879194380911,3.55787693279543,3.48879194380911,3.48879194380911,328870.284751718,0.0,1.0
1992-01-20,26.0,26.0,25.75,25.75,28032,3.59241942728859,3.59241942728859,3.55787693279543,3.55787693279543,202880.541860919,0.0,1.0
1992-01-21,27.0,27.25,25.5,25.5,80299,3.73058940526123,3.76513189975439,3.52333443830227,3.52333443830227,581160.98141017,0.0,1.0
1992-01-22,28.25,28.25,26.75,26.75,38315,3.90330187772702,3.90330187772702,3.69604691076807,3.69604691076807,277303.36620295,0.0,1.0
1992-01-23,29.0,29.5,27.75,27.75,37291,4.0069293612065,4.07601435019282,3.8342168887407,3.8342168887407,269892.204856433,0.0,1.0
1992-01-24,29.75,31.25,29.25,29.25,45227,4.11055684468598,4.31781181164494,4.04147185569966,4.04147185569966,327328.705291944,0.0,1.0
1992-01-27,29.0,30.0,29.0,30.0,43776,4.0069293612065,4.14509933917914,4.0069293612065,4.14509933917914,316827.147563627,0.0,1.0
1992-01-28,29.25,29.5,29.25,29.5,7424,4.04147185569966,4.07601435019282,4.04147185569966,4.07601435019282,53730.9197622525,0.0,1.0
1992-01-29,29.0,29.75,29.0,29.75,2304,4.03456335680103,4.13890551258037,4.03456335680103,4.13890551258037,16560.8999267216,0.2,1.0
1992-01-30,30.0,30.0,29.0,29.0,37376,4.17368623117348,4.17368623117348,4.03456335680103,4.03456335680103,268654.598811262,0.0,1.0
1992-01-31,30.75,30.75,29.5,30.0,17920,4.27802838695282,4.27802838695282,4.10412479398725,4.17368623117348,128806.999430057,0.0,1.0
1992-02-03,30.88,31.5,30.0,30.0,10624,4.29611436062123,4.38237054273215,4.17368623117348,4.17368623117348,76364.1496621054,0.0,1.0
1992-02-04,31.25,31.5,30.5,31.0,5376,4.34758982413904,4.38237054273215,4.2432476683597,4.31280910554593,38642.0998290172,0.0,1.0
1992-02-05,30.5,31.13,30.25,31.13,3968,4.2432476683597,4.33089507921435,4.20846694976659,4.33089507921435,28521.5498737984,0.0,1.0
1992-02-06,30.5,31.0,30.25,31.0,32640,4.2432476683597,4.31280910554593,4.20846694976659,4.31280910554593,234612.74896189,0.0,1.0
1992-02-07,30.75,31.25,30.75,30.75,37291,4.27802838695282,4.34758982413904,4.27802838695282,4.27802838695282,268043.62811084,0.0,1.0
1992-02-10,31.0,31.25,30.75,31.25,5760,4.31280910554593,4.34758982413904,4.27802838695282,4.34758982413904,41402.2498168041,0.0,1.0
1992-02-11,31.25,31.25,30.75,30.75,5376,4.34758982413904,4.34758982413904,4.27802838695282,4.27802838695282,38642.0998290172,0.0,1.0
1992-02-12,31.25,31.25,30.75,30.88,1707,4.34758982413904,4.34758982413904,4.27802838695282,4.29611436062123,12269.7292425841,0.0,1.0
1992-02-13,30.75,30.75,30.75,30.75,1835,4.27802838695282,4.27802838695282,4.27802838695282,4.27802838695282,13189.7792385131,0.0,1.0
1992-02-14,32.0,32.0,30.75,30.75,18560,4.45193197991838,4.45193197991838,4.27802838695282,4.27802838695282,133407.249409702,0.0,1.0
1992-02-18,32.0,32.0,31.0,31.0,28971,4.45193197991838,4.45193197991838,4.31280910554593,4.31280910554593,208240.378375457,0.0,1.0
1992-02-19,31.25,32.25,31.0,31.0,8192,4.34758982413904,4.48671269851149,4.31280910554593,4.31280910554593,58883.1997394547,0.0,1.0
1992-02-20,31.75,32.25,31.25,31.75,26027,4.41715126132527,4.48671269851149,4.34758982413904,4.41715126132527,187079.22846909,0.0,1.0
1992-02-21,32.25,32.25,32.0,32.13,23979,4.48671269851149,4.48671269851149,4.45193197991838,4.4700179535868,172358.428534227,0.0,1.0
1992-02-24,32.25,32.25,31.25,32.25,19072,4.48671269851149,4.48671269851149,4.34758982413904,4.48671269851149,137087.449393418,0.0,1.0
1992-02-25,31.25,32.25,31.25,32.25,427,4.34758982413904,4.48671269851149,4.34758982413904,4.48671269851149,3069.22928329433,0.0,1.0
1992-02-26,33.38,33.38,32.0,32.25,51115,4.64392154655236,4.64392154655236,4.45193197991838,4.48671269851149,367409.02767117,0.0,1.0
1992-02-27,32.0,33.38,32.0,33.38,11008,4.45193197991838,4.64392154655236,4.45193197991838,4.64392154655236,79124.2996498922,0.0,1.0
1992-02-28,32.0,33.0,32.0,33.0,23339,4.45193197991838,4.59105485429083,4.45193197991838,4.59105485429083,167758.178554582,0.0,1.0
1992-03-02,33.0,33.0,32.0,33.0,20267,4.59105485429083,4.59105485429083,4.45193197991838,4.59105485429083,145676.978652286,0.0,1.0
1992-03-03,32.0,33.0,32.0,32.0,46080,4.45193197991838,4.59105485429083,4.45193197991838,4.45193197991838,331217.998534433,0.0,1.0
1992-03-04,32.75,32.75,32.0,32.0,19883,4.55627413569771,4.55627413569771,4.45193197991838,4.45193197991838,142916.828664499,0.0,1.0
1992-03-05,32.0,32.0,32.0,32.0,5120,4.45193197991838,4.45193197991838,4.45193197991838,4.45193197991838,36801.9998371592,0.0,1.0
1992-03-06,32.5,32.5,31.75,31.75,7808,4.5214934171046,4.5214934171046,4.41715126132527,4.41715126132527,56123.0497516678,0.0,1.0
1992-03-09,31.75,31.75,31.75,31.75,43,4.41715126132527,4.41715126132527,4.41715126132527,4.41715126132527,309.079295507391,0.0,1.0
1992-03-10,31.75,31.88,31.75,31.75,11264,4.41715126132527,4.43523723499368,4.41715126132527,4.41715126132527,80964.3996417502,0.0,1.0
1992-03-11,32.25,32.5,31.25,32.5,4011,4.48671269851149,4.5214934171046,4.34758982413904,4.5214934171046,28830.6291693058,0.0,1.0
1992-03-12,32.25,32.25,31.25,31.25,5888,4.48671269851149,4.48671269851149,4.34758982413904,4.34758982413904,42322.2998127331,0.0,1.0
1992-03-13,32.25,32.25,31.25,31.25,8235,4.48671269851149,4.48671269851149,4.34758982413904,4.34758982413904,59192.2790349621,0.0,1.0
1992-03-16,31.25,32.25,31.25,32.25,128,4.34758982413904,4.48671269851149,4.34758982413904,4.48671269851149,920.04999592898,0.0,1.0
1992-03-17,31.5,32.25,31.25,32.25,8704,4.38237054273215,4.48671269851149,4.34758982413904,4.48671269851149,62563.3997231707,0.0,1.0
1992-03-18,32.0,32.0,32.0,32.0,43,4.45193197991838,4.45193197991838,4.45193197991838,4.45193197991838,309.079295507392,0.0,1.0
1992-03-19,31.0,32.0,31.0,31.0,1067,4.31280910554593,4.45193197991838,4.31280910554593,4.31280910554593,7669.47926293923,0.0,1.0
1992-03-20,31.25,32.25,31.25,32.0,22656,4.34758982413904,4.48671269851149,4.34758982413904,4.45193197991838,162848.84927943,0.0,1.0
1992-03-23,32.25,32.25,31.25,31.25,8235,4.48671269851149,4.48671269851149,4.34758982413904,4.34758982413904,59192.2790349621,0.0,1.0
1992-03-24,32.25,32.25,31.0,31.0,36736,4.48671269851149,4.48671269851149,4.31280910554593,4.31280910554593,264054.348831617,0.0,1.0
1992-03-25,31.25,32.25,31.25,31.25,5163,4.34758982413904,4.48671269851149,4.34758982413904,4.34758982413904,37111.0791326666,0.0,1.0
1992-03-26,32.25,32.25,32.25,32.25,43,4.48671269851149,4.48671269851149,4.48671269851149,4.48671269851149,309.079295507392,0.0,1.0
1992-03-27,32.25,32.25,31.25,32.25,8619,4.48671269851149,4.48671269851149,4.34758982413904,4.48671269851149,61952.4290227491,0.0,1.0
1992-03-30,31.25,32.5,31.25,32.5,427,4.34758982413904,4.5214934171046,4.34758982413904,4.5214934171046,3069.22928329433,0.0,1.0
1992-03-31,31.25,32.5,31.25,31.88,3072,4.34758982413904,4.5214934171046,4.34758982413904,4.43523723499368,22081.1999022955,0.0,1.0
1992-04-01,31.75,32.0,31.25,31.25,10368,4.41715126132527,4.45193197991838,4.34758982413904,4.34758982413904,74524.0496702473,0.0,1.0
1992-04-02,31.38,31.38,31.38,31.38,43,4.36567579780746,4.36567579780746,4.36567579780746,4.36567579780746,309.079295507392,0.0,1.0
1992-04-03,32.5,32.5,31.5,31.75,22144,4.5214934171046,4.5214934171046,4.38237054273215,4.41715126132527,159168.649295714,0.0,1.0
1992-04-06,31.5,32.5,31.5,32.5,1835,4.38237054273215,4.5214934171046,4.38237054273215,4.5214934171046,13189.7792385131,0.0,1.0
1992-04-07,31.25,32.5,31.25,32.5,7040,4.34758982413904,4.5214934171046,4.34758982413904,4.5214934171046,50602.7497760939,0.0,1.0
1992-04-08,31.0,32.25,31.0,31.0,18688,4.31280910554593,4.48671269851149,4.31280910554593,4.31280910554593,134327.299405631,0.0,1.0
1992-04-09,32.25,32.25,31.0,31.0,19840,4.48671269851149,4.48671269851149,4.31280910554593,4.31280910554593,142607.749368992,0.0,1.0
1992-04-10,31.5,31.5,31.0,31.0,7424,4.38237054273215,4.38237054273215,4.31280910554593,4.31280910554593,53362.8997638809,0.0,1.0
1992-04-13,31.0,32.25,31.0,31.25,17067,4.31280910554593,4.48671269851149,4.31280910554593,4.34758982413904,122675.728754062,0.0,1.0
1992-04-14,31.0,31.0,31.0,31.0,1920,4.31280910554593,4.31280910554593,4.31280910554593,4.31280910554593,13800.7499389347,0.0,1.0
1992-04-15,31.75,32.5,31.0,32.25,8235,4.41715126132527,4.5214934171046,4.31280910554593,4.48671269851149,59192.2790349621,0.0,1.0
1992-04-16,31.5,31.5,31.5,31.5,171,4.38237054273215,4.38237054273215,4.38237054273215,4.38237054273215,1229.12929143637,0.0,1.0
1992-04-20,31.0,32.5,31.0,31.5,9387,4.31280910554593,4.5214934171046,4.31280910554593,4.38237054273215,67472.7289983229,0.0,1.0
1992-04-21,31.0,31.0,31.0,31.0,2432,4.31280910554593,4.31280910554593,4.31280910554593,4.31280910554593,17480.9499226506,0.0,1.0
1992-04-22,30.75,31.0,30.75,31.0,12715,4.27802838695282,4.31280910554593,4.27802838695282,4.31280910554593,91394.0288924763,0.0,1.0
1992-04-23,30.88,32.0,30.75,30.75,41387,4.29611436062123,4.45193197991838,4.27802838695282,4.27802838695282,297485.227980568,0.0,1.0
1992-04-24,31.0,32.0,30.75,32.0,13227,4.31280910554593,4.45193197991838,4.27802838695282,4.45193197991838,95074.2288761923,0.0,1.0
1992-04-27,32.0,32.0,30.75,30.75,427,4.45193197991838,4.45193197991838,4.27802838695282,4.27802838695282,3069.22928329433,0.0,1.0
1992-04-28,30.75,32.0,30.75,32.0,4224,4.27802838695282,4.45193197991838,4.27802838695282,4.45193197991838,30361.6498656563,0.0,1.0
1992-04-29,31.25,31.75,31.25,31.75,19115,4.37541439901353,4.44542102939775,4.37541439901353,4.44542102939775,136522.782878503,0.2,1.0
1992-04-30,32.0,32.0,31.5,31.75,1664,4.48042434458985,4.48042434458985,4.41041771420564,4.44542102939775,11884.5885801637,0.0,1.0
1992-05-01,32.0,32.0,32.0,32.0,768,4.48042434458985,4.48042434458985,4.48042434458985,4.48042434458985,5485.19472930633,0.0,1.0
1992-05-04,30.75,31.38,30.75,30.75,128,4.30540776862931,4.39361612291343,4.30540776862931,4.30540776862931,914.199121551054,0.0,1.0
1992-05-05,31.5,32.0,31.0,31.0,4011,4.41041771420564,4.48042434458985,4.34041108382142,4.34041108382142,28647.2865354787,0.0,1.0
1992-05-06,31.5,31.75,31.25,31.75,3072,4.41041771420564,4.44542102939775,4.37541439901353,4.44542102939775,21940.7789172253,0.0,1.0
1992-05-07,31.25,32.5,31.25,31.25,3115,4.37541439901353,4.55043097497407,4.37541439901353,4.37541439901353,22247.8926846213,0.0,1.0
1992-05-08,31.25,31.5,31.25,31.5,3584,4.37541439901353,4.41041771420564,4.37541439901353,4.41041771420564,25597.5754034295,0.0,1.0
1992-05-11,33.0,33.0,31.5,32.5,10027,4.62043760535829,4.62043760535829,4.41041771420564,4.55043097497407,71614.6452483782,0.0,1.0
1992-05-12,32.88,33.0,32.75,33.0,8704,4.60363601406608,4.62043760535829,4.58543429016618,4.62043760535829,62165.5402654716,0.0,1.0
1992-05-13,33.25,33.25,33.25,33.25,1707,4.6554409205504,4.6554409205504,4.6554409205504,4.6554409205504,12191.7023475597,0.0,1.0
1992-05-14,32.25,32.25,32.25,32.25,1152,4.51542765978196,4.51542765978196,4.51542765978196,4.51542765978196,8227.79209395949,0.0,1.0
1992-05-15,32.25,32.75,32.0,32.0,17067,4.51542765978196,4.58543429016618,4.48042434458985,4.48042434458985,121895.596933686,0.0,1.0
1992-05-18,32.25,32.25,32.25,32.25,811,4.51542765978196,4.51542765978196,4.51542765978196,4.51542765978196,5792.30849670238,0.0,1.0
1992-05-19,32.5,33.0,32.0,33.0,22144,4.55043097497407,4.62043760535829,4.48042434458985,4.62043760535829,158156.448028332,0.0,1.0
1992-05-20,32.75,33.0,32.5,32.5,8704,4.58543429016618,4.62043760535829,4.55043097497407,4.55043097497407,62165.5402654716,0.0,1.0
1992-05-21,32.0,32.25,32.0,32.0,5120,4.48042434458985,4.51542765978196,4.48042434458985,4.48042434458985,36567.9648620422,0.0,1.0
1992-05-22,32.0,33.0,32.0,33.0,1664,4.48042434458985,4.62043760535829,4.48042434458985,4.62043760535829,11884.5885801637,0.0,1.0
1992-05-26,33.0,33.0,33.0,33.0,43,4.62043760535829,4.62043760535829,4.62043760535829,4.62043760535829,307.113767396057,0.0,1.0
1992-05-27,32.0,33.0,32.0,33.0,811,4.48042434458985,4.62043760535829,4.48042434458985,4.62043760535829,5792.30849670238,0.0,1.0
1992-05-28,32.0,33.0,32.0,32.13,2475,4.48042434458985,4.62043760535829,4.48042434458985,4.49862606848975,17676.8970768661,0.0,1.0
1992-05-29,32.5,33.0,32.0,32.38,8832,4.55043097497407,4.62043760535829,4.48042434458985,4.53362938368186,63079.7393870227,0.0,1.0
1992-06-01,32.5,33.0,32.0,32.0,19755,4.55043097497407,4.62043760535829,4.48042434458985,4.48042434458985,141093.778486258,0.0,1.0
1992-06-02,32.25,32.5,32.0,32.0,23424,4.51542765978196,4.55043097497407,4.48042434458985,4.48042434458985,167298.439243843,0.0,1.0
1992-06-03,32.0,32.5,31.5,32.0,7040,4.48042434458985,4.55043097497407,4.41041771420564,4.48042434458985,50280.951685308,0.0,1.0
1992-06-04,31.75,31.75,31.75,31.75,512,4.44542102939775,4.44542102939775,4.44542102939775,4.44542102939775,3656.79648620421,0.0,1.0
1992-06-05,31.75,31.75,31.75,31.75,3371,4.44542102939775,4.44542102939775,4.44542102939775,4.44542102939775,24076.2909277234,0.0,1.0
1992-06-08,31.63,32.25,31.63,31.75,24064,4.42861943810553,4.51542765978196,4.42861943810553,4.44542102939775,171869.434851598,0.0,1.0
1992-06-09,31.63,31.63,31.63,31.63,0,4.42861943810553,4.42861943810553,4.42861943810553,4.42861943810553,0,0.0,1.0
1992-06-10,31.5,32.25,31.5,31.5,9259,4.41041771420564,4.51542765978196,4.41041771420564,4.41041771420564,66129.4505190719,0.0,1.0
1992-06-11,31.5,31.5,31.5,31.5,171,4.41041771420564,4.41041771420564,4.41041771420564,4.41041771420564,1221.31288894711,0.0,1.0
1992-06-12,32.25,32.25,31.5,31.5,1707,4.51542765978196,4.51542765978196,4.41041771420564,4.41041771420564,12191.7023475598,0.0,1.0
1992-06-15,31.75,32.25,31.5,32.25,16384,4.44542102939775,4.51542765978196,4.41041771420564,4.51542765978196,117017.487558535,0.0,1.0
1992-06-16,32.13,32.13,32.0,32.0,512,4.49862606848975,4.49862606848975,4.48042434458985,4.48042434458985,3656.79648620422,0.0,1.0
1992-06-17,31.25,32.0,31.25,31.5,12843,4.37541439901353,4.48042434458985,4.37541439901353,4.41041771420564,91727.0259225014,0.0,1.0
1992-06-18,31.25,32.0,31.25,32.0,8619,4.37541439901353,4.48042434458985,4.37541439901353,4.48042434458985,61558.4549113166,0.0,1.0
1992-06-19,31.25,32.0,31.25,32.0,171,4.37541439901353,4.48042434458985,4.37541439901353,4.48042434458985,1221.31288894711,0.0,1.0
1992-06-22,31.25,31.25,31.25,31.25,171,4.37541439901353,4.37541439901353,4.37541439901353,4.37541439901353,1221.31288894711,0.0,1.0
1992-06-23,31.5,32.0,31.25,31.38,13867,4.41041771420564,4.48042434458985,4.37541439901353,4.39361612291343,99040.6188949098,0.0,1.0
1992-06-24,31.5,31.5,31.25,31.5,22827,4.41041771420564,4.41041771420564,4.37541439901353,4.41041771420564,163034.557403484,0.0,1.0
1992-06-25,31.25,31.38,31.25,31.38,15787,4.37541439901353,4.39361612291343,4.37541439901353,4.39361612291343,112753.605718176,0.0,1.0
1992-06-26,31.25,31.25,31.25,31.25,811,4.37541439901353,4.37541439901353,4.37541439901353,4.37541439901353,5792.30849670238,0.0,1.0
1992-06-29,32.0,32.0,31.25,31.25,8832,4.48042434458985,4.48042434458985,4.37541439901353,4.37541439901353,63079.7393870228,0.0,1.0
1992-06-30,32.0,32.0,31.25,32.0,13568,4.48042434458985,4.48042434458985,4.37541439901353,4.48042434458985,96905.1068844118,0.0,1.0
1992-07-01,32.0,32.0,31.25,31.25,2432,4.48042434458985,4.48042434458985,4.37541439901353,4.37541439901353,17369.78330947,0.0,1.0
1992-07-02,32.0,32.0,31.25,31.25,1664,4.48042434458985,4.48042434458985,4.37541439901353,4.37541439901353,11884.5885801637,0.0,1.0
1992-07-06,31.63,32.0,31.25,31.25,4011,4.42861943810553,4.48042434458985,4.37541439901353,4.37541439901353,28647.2865354787,0.0,1.0
1992-07-07,32.0,32.0,31.25,32.0,3627,4.48042434458985,4.48042434458985,4.37541439901353,4.48042434458985,25904.6891708256,0.0,1.0
1992-07-08,31.25,31.63,31.25,31.38,11648,4.37541439901353,4.42861943810553,4.37541439901353,4.39361612291343,83192.1200611459,0.0,1.0
1992-07-09,30.75,31.75,30.75,31.25,9472,4.30540776862931,4.44542102939775,4.30540776862931,4.37541439901353,67650.734994778,0.0,1.0
1992-07-10,31.25,31.25,30.75,30.75,1280,4.37541439901353,4.37541439901353,4.30540776862931,4.30540776862931,9141.99121551054,0.0,1.0
1992-07-13,31.75,31.75,30.75,31.5,4651,4.44542102939775,4.44542102939775,4.30540776862931,4.41041771420564,33218.282143234,0.0,1.0
1992-07-14,31.75,31.75,30.75,30.75,38400,4.44542102939775,4.44542102939775,4.30540776862931,4.30540776862931,274259.736465316,0.0,1.0
1992-07-15,30.5,31.5,30.5,31.0,34176,4.27040445343721,4.41041771420564,4.27040445343721,4.34041108382142,244091.165454131,0.0,1.0
1992-07-16,31.5,31.5,30.25,30.25,1152,4.41041771420564,4.41041771420564,4.2354011382451,4.2354011382451,8227.79209395948,0.0,1.0
1992-07-17,31.0,31.0,30.25,30.25,2304,4.34041108382142,4.34041108382142,4.2354011382451,4.2354011382451,16455.584187919,0.0,1.0
1992-07-20,29.75,30.0,29.75,30.0,7424,4.16539450786088,4.20039782305299,4.16539450786088,4.20039782305299,53023.5490499611,0.0,1.0
1992-07-21,30.75,30.75,29.75,30.0,28587,4.30540776862931,4.30540776862931,4.16539450786088,4.20039782305299,204173.517873281,0.0,1.0
1992-07-22,31.75,31.75,30.0,31.0,24363,4.44542102939775,4.44542102939775,4.20039782305299,4.34041108382142,174004.946862096,0.0,1.0
1992-07-23,32.5,32.5,31.25,31.75,16299,4.55043097497407,4.55043097497407,4.37541439901353,4.44542102939775,116410.40220438,0.0,1.0
1992-07-24,31.75,32.5,31.25,32.5,1920,4.44542102939775,4.55043097497407,4.37541439901353,4.55043097497407,13712.9868232658,0.0,1.0
1992-07-27,32.0,32.38,31.25,31.5,37120,4.48042434458985,4.53362938368186,4.37541439901353,4.41041771420564,265117.745249806,0.0,1.0
1992-07-28,32.5,32.5,31.25,31.25,1835,4.55043097497407,4.55043097497407,4.37541439901353,4.37541439901353,13105.9014691108,0.0,1.0
1992-07-29,31.5,32.5,31.25,31.25,20523,4.44122063157469,4.58221176273579,4.40597284878442,4.40597284878442,145562.347297928,0.22,1.0
1992-07-30,32.25,32.25,31.5,32.25,5163,4.54696397994552,4.54696397994552,4.44122063157469,4.54696397994552,36619.3246162454,0.0,1.0
1992-07-31,31.5,32.5,31.5,31.5,5760,4.44122063157469,4.58221176273579,4.44122063157469,4.44122063157469,40853.6335056311,0.0,1.0
1992-08-03,32.25,32.75,32.0,32.5,7467,4.54696397994552,4.61745954552607,4.51171619715524,4.58221176273579,52960.7780184978,0.0,1.0
1992-08-04,32.25,33.5,32.25,32.5,19712,4.54696397994552,4.7232028938969,4.54696397994552,4.58221176273579,139810.212441493,0.0,1.0
1992-08-05,33.5,33.75,32.75,33.75,7808,4.7232028938969,4.75845067668717,4.61745954552607,4.75845067668717,55379.3698631888,0.0,1.0
1992-08-06,32.5,33.5,32.5,32.5,7083,4.58221176273579,4.7232028938969,4.58221176273579,4.58221176273579,50237.2024514558,0.0,1.0
1992-08-07,32.88,33.5,32.25,32.25,11648,4.63578839257701,4.7232028938969,4.54696397994552,4.54696397994552,82615.1255336096,0.0,1.0
1992-08-10,33.0,33.5,32.5,32.5,5163,4.65270732831635,4.7232028938969,4.58221176273579,4.58221176273579,36619.3246162453,0.0,1.0
1992-08-11,33.25,33.5,32.5,33.5,11648,4.68795511110662,4.7232028938969,4.58221176273579,4.7232028938969,82615.1255336096,0.0,1.0
1992-08-12,32.5,33.75,32.5,33.5,2432,4.58221176273579,4.75845067668717,4.58221176273579,4.7232028938969,17249.3119245998,0.0,1.0
1992-08-13,32.5,33.5,32.5,32.5,7083,4.58221176273579,4.7232028938969,4.58221176273579,4.58221176273579,50237.2024514558,0.0,1.0
1992-08-14,33.5,33.5,32.5,32.5,1920,4.7232028938969,4.7232028938969,4.58221176273579,4.58221176273579,13617.8778352104,0.0,1.0
1992-08-17,33.75,33.75,33.25,33.5,2475,4.75845067668717,4.75845067668717,4.68795511110662,4.7232028938969,17554.2956469509,0.0,1.0
1992-08-18,33.5,33.75,33.5,33.75,13952,4.7232028938969,4.75845067668717,4.7232028938969,4.75845067668717,98956.5789358619,0.0,1.0
1992-08-19,33.0,33.75,33.0,33.75,29611,4.65270732831635,4.75845067668717,4.65270732831635,4.75845067668717,210020.302384591,0.0,1.0
1992-08-20,32.75,33.25,32.75,33.25,1664,4.61745954552607,4.68795511110662,4.61745954552607,4.68795511110662,11802.1607905157,0.0,1.0
1992-08-21,32.75,32.75,32.25,32.25,2347,4.61745954552607,4.61745954552607,4.54696397994552,4.54696397994552,16646.4371246035,0.0,1.0
1992-08-24,32.25,32.63,32.25,32.63,14464,4.54696397994552,4.60054060978674,4.54696397994552,4.60054060978674,102588.013025251,0.0,1.0
1992-08-25,31.5,32.5,31.5,31.75,22144,4.44122063157469,4.58221176273579,4.44122063157469,4.47646841436497,157059.524366093,0.0,1.0
1992-08-26,31.5,31.5,31.5,31.5,0,4.44122063157469,4.44122063157469,4.44122063157469,4.44122063157469,0,0.0,1.0
1992-08-27,31.5,31.75,31.5,31.5,2816,4.44122063157469,4.47646841436497,4.44122063157469,4.44122063157469,19972.8874916419,0.0,1.0
1992-08-28,32.5,32.5,32.5,32.5,128,4.58221176273579,4.58221176273579,4.58221176273579,4.58221176273579,907.858522347359,0.0,1.0
1992-08-31,32.5,32.5,31.75,32.5,6912,4.58221176273579,4.58221176273579,4.47646841436497,4.58221176273579,49024.3602067574,0.0,1.0
1992-09-01,31.75,32.5,31.75,32.13,9472,4.47646841436497,4.58221176273579,4.47646841436497,4.53004504420619,67181.5306537045,0.0,1.0
1992-09-02,32.5,32.5,31.5,32.5,14123,4.58221176273579,4.58221176273579,4.44122063157469,4.58221176273579,100169.421180561,0.0,1.0
1992-09-03,32.25,32.25,31.25,31.5,8704,4.54696397994552,4.54696397994552,4.40597284878442,4.44122063157469,61734.3795196203,0.0,1.0
1992-09-04,31.25,31.5,31.25,31.5,1067,4.40597284878442,4.44122063157469,4.40597284878442,4.44122063157469,7567.85190112992,0.0,1.0
1992-09-08,31.5,32.25,31.5,32.25,3371,4.44122063157469,4.54696397994552,4.44122063157469,4.54696397994552,23909.3053033824,0.0,1.0
1992-09-09,31.25,32.25,31.25,32.25,512,4.40597284878442,4.54696397994552,4.40597284878442,4.54696397994552,3631.43408938943,0.0,1.0
1992-09-10,32.25,32.25,31.25,31.25,113792,4.54696397994552,4.54696397994552,4.40597284878442,4.40597284878442,807086.226366801,0.0,1.0
1992-09-11,32.0,32.5,31.75,31.75,26112,4.51171619715524,4.58221176273579,4.47646841436497,4.47646841436497,185203.138558861,0.0,1.0
1992-09-14,31.5,32.5,31.5,31.5,5376,4.44122063157469,4.58221176273579,4.44122063157469,4.44122063157469,38130.0579385891,0.0,1.0
1992-09-15,32.0,32.0,31.5,31.5,2432,4.51171619715524,4.51171619715524,4.44122063157469,4.44122063157469,17249.3119245998,0.0,1.0
1992-09-16,31.25,32.25,31.25,31.5,1280,4.40597284878442,4.54696397994552,4.40597284878442,4.44122063157469,9078.58522347357,0.0,1.0
1992-09-17,31.63,31.63,31.25,31.25,163755,4.45954947862564,4.45954947862564,4.40597284878442,4.40597284878442,1161456.03380462,0.0,1.0
1992-09-18,32.25,32.25,31.5,32.0,768,4.54696397994552,4.54696397994552,4.44122063157469,4.51171619715524,5447.15113408415,0.0,1.0
1992-09-21,32.0,32.25,31.5,31.5,2347,4.51171619715524,4.54696397994552,4.44122063157469,4.44122063157469,16646.4371246035,0.0,1.0
1992-09-22,32.25,32.25,32.25,32.25,768,4.54696397994552,4.54696397994552,4.54696397994552,4.54696397994552,5447.15113408415,0.0,1.0
1992-09-23,31.5,32.0,31.5,32.0,24448,4.44122063157469,4.51171619715524,4.44122063157469,4.51171619715524,173400.977768345,0.0,1.0
1992-09-24,31.25,31.75,31.25,31.38,3115,4.40597284878442,4.47646841436497,4.40597284878442,4.42430169583536,22093.5882586876,0.0,1.0
1992-09-25,31.75,31.75,31.25,31.25,427,4.47646841436497,4.47646841436497,4.40597284878442,4.40597284878442,3028.55928939314,0.0,1.0
1992-09-28,31.88,31.88,31.25,31.25,18688,4.49479726141591,4.49479726141591,4.40597284878442,4.40597284878442,132547.344262714,0.0,1.0
1992-09-29,31.75,31.75,31.25,31.25,427,4.47646841436497,4.47646841436497,4.40597284878442,4.40597284878442,3028.55928939314,0.0,1.0
1992-09-30,31.75,31.75,31.13,31.63,7083,4.47646841436497,4.47646841436497,4.38905391304509,4.45954947862564,50237.2024514557,0.0,1.0
1992-10-01,31.25,31.25,31.0,31.0,2475,4.40597284878442,4.40597284878442,4.37072506599414,4.37072506599414,17554.2956469509,0.0,1.0
1992-10-02,30.5,31.5,30.5,31.0,10112,4.30022950041359,4.44122063157469,4.30022950041359,4.37072506599414,71720.8232654413,0.0,1.0
1992-10-05,30.5,31.25,30.0,30.0,2475,4.30022950041359,4.40597284878442,4.22973393483304,4.22973393483304,17554.2956469509,0.0,1.0
1992-10-06,30.0,31.25,30.0,30.63,1280,4.22973393483304,4.40597284878442,4.22973393483304,4.31855834746453,9078.58522347358,0.0,1.0
1992-10-07,31.25,31.25,30.0,30.0,1152,4.40597284878442,4.40597284878442,4.22973393483304,4.22973393483304,8170.72670112622,0.0,1.0
1992-10-08,30.25,30.63,30.13,30.63,18603,4.26498171762332,4.31855834746453,4.24806278188398,4.31855834746453,131944.469462718,0.0,1.0
1992-10-09,30.25,30.25,30.25,30.25,0,4.26498171762332,4.26498171762332,4.26498171762332,4.26498171762332,0,0.0,1.0
1992-10-12,30.75,30.75,30.0,30.75,4736,4.33547728320387,4.33547728320387,4.22973393483304,4.33547728320387,33590.7653268522,0.0,1.0
1992-10-13,30.5,30.5,30.5,30.5,427,4.30022950041359,4.30022950041359,4.30022950041359,4.30022950041359,3028.55928939314,0.0,1.0
1992-10-14,31.5,31.5,31.0,31.25,16683,4.44122063157469,4.44122063157469,4.37072506599414,4.40597284878442,118326.591627508,0.0,1.0
1992-10-15,30.75,31.75,30.75,31.75,2816,4.33547728320387,4.47646841436497,4.33547728320387,4.47646841436497,19972.8874916419,0.0,1.0
1992-10-16,31.75,31.75,30.75,30.75,8704,4.47646841436497,4.47646841436497,4.33547728320387,4.33547728320387,61734.3795196203,0.0,1.0
1992-10-19,30.75,31.25,30.5,30.5,1835,4.33547728320387,4.40597284878442,4.30022950041359,4.30022950041359,13015.0030352141,0.0,1.0
1992-10-20,31.25,31.25,30.75,30.75,1664,4.40597284878442,4.40597284878442,4.33547728320387,4.33547728320387,11802.1607905156,0.0,1.0
1992-10-21,31.75,31.75,30.75,30.75,10624,4.47646841436497,4.47646841436497,4.33547728320387,4.33547728320387,75352.2573548307,0.0,1.0
1992-10-22,30.75,31.75,30.75,31.75,171,4.33547728320387,4.47646841436497,4.33547728320387,4.47646841436497,1212.84224469842,0.0,1.0
1992-10-23,30.75,30.75,30.75,30.75,0,4.33547728320387,4.33547728320387,4.33547728320387,4.33547728320387,0,0.0,1.0
1992-10-26,31.5,31.5,30.75,30.75,3627,4.44122063157469,4.44122063157469,4.33547728320387,4.33547728320387,25725.0223480771,0.0,1.0
1992-10-27,31.5,31.75,31.0,31.5,17920,4.44122063157469,4.47646841436497,4.37072506599414,4.44122063157469,127100.19312863,0.0,1.0
1992-10-28,31.5,31.5,31.5,31.5,0,4.47223868043014,4.47223868043014,4.47223868043014,4.47223868043014,0,0.22,1.0
1992-10-29,30.75,30.75,30.75,30.75,128,4.36575680708656,4.36575680708656,4.36575680708656,4.36575680708656,901.561899556802,0.0,1.0
1992-10-30,30.75,31.25,30.75,30.75,4267,4.36575680708656,4.43674472264894,4.36575680708656,4.36575680708656,30054.4111360068,0.0,1.0
1992-11-02,31.75,31.75,30.75,30.75,6400,4.50773263821133,4.50773263821133,4.36575680708656,4.36575680708656,45078.0949778401,0.0,1.0
1992-11-03,31.75,32.0,31.0,31.0,8619,4.50773263821133,4.54322659599252,4.40125076486775,4.40125076486775,60707.5157209381,0.0,1.0
1992-11-04,32.5,32.5,31.0,31.0,55339,4.6142145115549,4.6142145115549,4.40125076486775,4.40125076486775,389777.609059171,0.0,1.0
1992-11-05,31.5,32.5,31.5,32.13,22016,4.47223868043014,4.6142145115549,4.47223868043014,4.56168345403874,155068.64672377,0.0,1.0
1992-11-06,31.88,31.88,31.5,31.5,1280,4.52618949625755,4.52618949625755,4.47223868043014,4.47223868043014,9015.61899556802,0.0,1.0
1992-11-09,31.75,31.75,31.75,31.75,1280,4.50773263821133,4.50773263821133,4.50773263821133,4.50773263821133,9015.61899556802,0.0,1.0
1992-11-10,31.25,32.5,31.25,31.75,5888,4.43674472264894,4.6142145115549,4.43674472264894,4.50773263821133,41471.8473796129,0.0,1.0
1992-11-11,31.25,32.5,31.25,32.5,5760,4.43674472264894,4.6142145115549,4.43674472264894,4.6142145115549,40570.2854800561,0.0,1.0
1992-11-12,31.25,31.75,31.25,31.75,1152,4.43674472264894,4.50773263821133,4.43674472264894,4.50773263821133,8114.05709601123,0.0,1.0
1992-11-13,31.25,32.25,31.25,31.25,1664,4.43674472264894,4.57872055377371,4.43674472264894,4.43674472264894,11720.3046942384,0.0,1.0
1992-11-16,31.75,32.5,31.25,32.5,39936,4.50773263821133,4.6142145115549,4.43674472264894,4.6142145115549,281287.312661722,0.0,1.0
1992-11-17,32.5,32.5,32.5,32.5,427,4.6142145115549,4.6142145115549,4.6142145115549,4.6142145115549,3007.55414930277,0.0,1.0
1992-11-18,31.25,32.5,31.25,31.75,2347,4.43674472264894,4.6142145115549,4.43674472264894,4.50773263821133,16530.9826426548,0.0,1.0
1992-11-19,32.0,32.0,31.25,31.25,6571,4.54322659599252,4.54322659599252,4.43674472264894,4.43674472264894,46282.5253280293,0.0,1.0
1992-11-20,32.5,32.75,31.5,32.75,10539,4.6142145115549,4.64970846933609,4.47223868043014,4.64970846933609,74230.9442142902,0.0,1.0
1992-11-23,31.5,31.5,31.5,31.5,8875,4.47223868043014,4.47223868043014,4.47223868043014,4.47223868043014,62510.6395200517,0.0,1.0
1992-11-24,31.75,32.0,31.25,31.25,3584,4.50773263821133,4.54322659599252,4.43674472264894,4.43674472264894,25243.7331875904,0.0,1.0
1992-11-25,31.75,31.75,31.75,31.75,0,4.50773263821133,4.50773263821133,4.50773263821133,4.50773263821133,0,0.0,1.0
1992-11-27,31.75,31.75,31.75,31.75,0,4.50773263821133,4.50773263821133,4.50773263821133,4.50773263821133,0,0.0,1.0
1992-11-30,32.0,32.0,31.25,31.25,17067,4.54322659599252,4.54322659599252,4.43674472264894,4.43674472264894,120210.601091687,0.0,1.0
1992-12-01,31.63,32.0,31.63,31.63,6571,4.49069553847635,4.54322659599252,4.49069553847635,4.49069553847635,46282.5253280293,0.0,1.0
1992-12-02,31.25,31.63,31.25,31.25,3371,4.43674472264894,4.49069553847635,4.43674472264894,4.43674472264894,23743.4778391092,0.0,1.0
1992-12-03,31.25,32.0,31.25,31.25,1707,4.43674472264894,4.54322659599252,4.43674472264894,4.43674472264894,12023.1731448708,0.0,1.0
1992-12-04,31.75,31.75,31.25,31.75,1835,4.50773263821133,4.50773263821133,4.43674472264894,4.50773263821133,12924.7350444276,0.0,1.0
1992-12-07,31.25,31.75,31.25,31.75,7424,4.43674472264894,4.50773263821133,4.43674472264894,4.50773263821133,52290.5901742946,0.0,1.0
1992-12-08,32.25,32.25,31.25,32.0,10027,4.57872055377371,4.57872055377371,4.43674472264894,4.54322659599252,70624.696616063,0.0,1.0
1992-12-09,31.63,32.25,31.25,31.25,3072,4.49069553847635,4.57872055377371,4.43674472264894,4.43674472264894,21637.4855893633,0.0,1.0
1992-12-10,31.5,32.25,31.25,32.25,44587,4.47223868043014,4.57872055377371,4.43674472264894,4.57872055377371,314046.409496399,0.0,1.0
1992-12-11,31.25,32.25,31.25,31.25,1664,4.43674472264894,4.57872055377371,4.43674472264894,4.43674472264894,11720.3046942384,0.0,1.0
1992-12-14,32.0,32.25,31.25,32.25,31275,4.54322659599252,4.57872055377371,4.43674472264894,4.57872055377371,220283.971942492,0.0,1.0
1992-12-15,31.25,31.25,31.25,31.25,2347,4.43674472264894,4.43674472264894,4.43674472264894,4.43674472264894,16530.9826426548,0.0,1.0
1992-12-16,31.25,31.25,31.25,31.25,1920,4.43674472264894,4.43674472264894,4.43674472264894,4.43674472264894,13523.428493352,0.0,1.0
1992-12-17,31.25,32.5,31.25,31.25,811,4.43674472264894,4.6142145115549,4.43674472264894,4.43674472264894,5712.23984797318,0.0,1.0
1992-12-18,31.25,32.5,31.25,32.5,1664,4.43674472264894,4.6142145115549,4.43674472264894,4.6142145115549,11720.3046942384,0.0,1.0
1992-12-21,31.25,32.25,31.25,31.25,512,4.43674472264894,4.57872055377371,4.43674472264894,4.43674472264894,3606.24759822721,0.0,1.0
1992-12-22,31.63,32.25,31.25,31.25,36608,4.49069553847635,4.57872055377371,4.43674472264894,4.43674472264894,257846.703273246,0.0,1.0
1992-12-23,32.75,32.75,32.0,32.75,6315,4.64970846933609,4.64970846933609,4.54322659599252,4.64970846933609,44479.4015289157,0.0,1.0
1992-12-24,32.75,33.25,32.25,32.25,8619,4.64970846933609,4.72069638489848,4.57872055377371,4.57872055377371,60707.5157209382,0.0,1.0
1992-12-28,32.5,33.25,32.5,32.5,15147,4.6142145115549,4.72069638489848,4.6142145115549,4.6142145115549,106687.172598335,0.0,1.0
1992-12-29,33.25,33.5,32.25,33.5,66944,4.72069638489848,4.75619034267967,4.57872055377371,4.75619034267967,471516.873468207,0.0,1.0
1992-12-30,32.25,33.25,32.25,33.25,3115,4.57872055377371,4.72069638489848,4.57872055377371,4.72069638489848,21940.3540399956,0.0,1.0
1992-12-31,32.25,33.25,32.25,33.25,55168,4.57872055377371,4.72069638489848,4.57872055377371,4.72069638489848,388573.178708982,0.0,1.0
1993-01-04,32.5,33.25,32.25,32.25,31360,4.6142145115549,4.72069638489848,4.57872055377371,4.57872055377371,220882.665391417,0.0,1.0
1993-01-05,33.25,33.25,32.5,32.5,58240,4.72069638489848,4.72069638489848,4.6142145115549,4.6142145115549,410210.664298345,0.0,1.0
1993-01-06,34.0,34.0,32.5,32.5,22016,4.82717825824205,4.82717825824205,4.6142145115549,4.6142145115549,155068.64672377,0.0,1.0
1993-01-07,33.0,34.25,33.0,34.25,7040,4.68520242711728,4.86267221602324,4.68520242711728,4.86267221602324,49585.9044756242,0.0,1.0
1993-01-08,33.75,33.75,33.0,33.0,36011,4.79168430046086,4.79168430046086,4.68520242711728,4.68520242711728,253641.762226094,0.0,1.0
1993-01-11,34.0,34.0,33.0,33.13,35627,4.82717825824205,4.82717825824205,4.68520242711728,4.7036592851635,250937.076527423,0.0,1.0
1993-01-12,33.75,33.75,33.75,33.75,427,4.79168430046086,4.79168430046086,4.79168430046086,4.79168430046086,3007.55414930277,0.0,1.0
1993-01-13,34.5,35.0,34.0,34.0,12928,4.89816617380443,4.96915408936682,4.82717825824205,4.82717825824205,91057.7518552371,0.0,1.0
1993-01-14,34.5,35.13,34.5,35.0,14763,4.89816617380443,4.98761094741304,4.89816617380443,4.96915408936682,103982.486899665,0.0,1.0
1993-01-15,34.63,35.5,34.5,35.5,24491,4.91662303185065,5.0401420049292,4.89816617380443,5.0401420049292,172501.191265982,0.0,1.0
1993-01-18,34.5,34.5,34.5,34.5,2432,4.89816617380443,4.89816617380443,4.89816617380443,4.89816617380443,17129.6760915793,0.0,1.0
1993-01-19,34.63,34.88,34.63,34.88,5803,4.91662303185065,4.95211698963185,4.91662303185065,4.95211698963185,40873.1539306885,0.0,1.0
1993-01-20,34.5,35.25,34.5,35.25,5419,4.89816617380443,5.00464804714801,4.89816617380443,5.00464804714801,38168.4682320181,0.0,1.0
1993-01-21,34.5,34.63,34.5,34.5,1664,4.89816617380443,4.91662303185065,4.89816617380443,4.89816617380443,11720.3046942384,0.0,1.0
1993-01-22,35.25,35.25,34.5,34.5,512,5.00464804714801,5.00464804714801,4.89816617380443,4.89816617380443,3606.24759822721,0.0,1.0
1993-01-25,35.25,35.25,35.25,35.25,427,5.00464804714801,5.00464804714801,5.00464804714801,5.00464804714801,3007.55414930277,0.0,1.0
1993-01-26,34.5,35.25,34.5,35.25,2304,4.89816617380443,5.00464804714801,4.89816617380443,5.00464804714801,16228.1141920225,0.0,1.0
1993-01-27,35.0,35.25,34.5,34.5,49835,4.96915408936682,5.00464804714801,4.89816617380443,4.89816617380443,351010.447378228,0.0,1.0
1993-01-28,35.0,35.25,34.75,35.0,4736,4.96915408936682,5.00464804714801,4.93366013158563,4.96915408936682,33357.7902836017,0.0,1.0
1993-01-29,35.25,35.25,34.75,34.75,6528,5.00464804714801,5.00464804714801,4.93366013158563,4.93366013158563,45979.6568773969,0.0,1.0
1993-02-01,34.75,35.25,34.75,35.25,811,4.93366013158563,5.00464804714801,4.93366013158563,5.00464804714801,5712.23984797317,0.0,1.0
1993-02-02,34.75,35.25,34.75,35.25,22016,4.96915408936682,5.04065270935771,4.96915408936682,5.04065270935771,153961.013532886,0.25,1.0
1993-02-03,35.25,35.25,35.0,35.25,3627,5.04065270935771,5.04065270935771,5.00490339936226,5.04065270935771,25364.1259122355,0.0,1.0
1993-02-04,34.5,35.25,34.5,35.25,7168,4.93340477937137,5.04065270935771,4.93340477937137,5.04065270935771,50126.8416153582,0.0,1.0
1993-02-05,35.25,35.25,34.5,34.5,14379,5.04065270935771,5.04065270935771,4.93340477937137,4.93340477937137,100554.388335273,0.0,1.0
1993-02-08,35.25,35.25,34.5,35.0,5376,5.04065270935771,5.04065270935771,4.93340477937137,5.00490339936226,37595.1312115186,0.0,1.0
1993-02-09,35.25,35.25,34.88,35.25,4779,5.04065270935771,5.04065270935771,4.98774373056445,5.04065270935771,33420.2254575609,0.0,1.0
1993-02-10,34.5,34.5,34.5,34.5,43,4.93340477937137,4.93340477937137,4.93340477937137,4.93340477937137,300.705104556418,0.0,1.0
1993-02-11,35.25,35.25,34.5,35.25,2816,5.04065270935771,5.04065270935771,4.93340477937137,5.04065270935771,19692.6877774621,0.0,1.0
1993-02-12,35.13,35.25,34.5,35.25,1067,5.02349304055989,5.04065270935771,4.93340477937137,5.04065270935771,7461.68247817903,0.0,1.0
1993-02-16,35.0,35.25,34.5,34.5,6912,5.00490339936226,5.04065270935771,4.93340477937137,4.93340477937137,48336.5972719526,0.0,1.0
1993-02-17,35.25,35.25,34.75,34.75,35328,5.04065270935771,5.04065270935771,4.96915408936682,4.96915408936682,247053.71938998,0.0,1.0
1993-02-18,35.0,35.0,34.75,34.75,1067,5.00490339936226,5.00490339936226,4.96915408936682,4.96915408936682,7461.68247817902,0.0,1.0
1993-02-19,34.75,35.25,34.75,35.25,13355,4.96915408936682,5.04065270935771,4.96915408936682,5.04065270935771,93393.4109616502,0.0,1.0
1993-02-22,34.88,35.25,34.75,35.0,55168,4.98774373056445,5.04065270935771,4.96915408936682,5.00490339936226,385797.656003918,0.0,1.0
1993-02-23,35.25,35.25,34.75,35.0,9856,5.04065270935771,5.04065270935771,4.96915408936682,5.00490339936226,68924.4072211175,0.0,1.0
1993-02-24,35.25,35.25,34.75,34.75,171,5.04065270935771,5.04065270935771,4.96915408936682,4.96915408936682,1195.82727625924,0.0,1.0
1993-02-25,35.0,35.25,35.0,35.0,427,5.00490339936226,5.04065270935771,5.00490339936226,5.00490339936226,2986.07161966489,0.0,1.0
1993-02-26,35.25,35.25,35.25,35.25,1707,5.04065270935771,5.04065270935771,5.04065270935771,5.04065270935771,11937.2933366931,0.0,1.0
1993-03-01,35.25,35.25,34.75,34.88,5163,5.04065270935771,5.04065270935771,4.96915408936682,4.98774373056445,36105.5919726694,0.0,1.0
1993-03-02,35.0,35.0,34.75,34.75,11648,5.00490339936226,5.00490339936226,4.96915408936682,4.96915408936682,81456.1176249571,0.0,1.0
1993-03-03,35.25,35.25,34.75,35.25,2816,5.04065270935771,5.04065270935771,4.96915408936682,5.04065270935771,19692.6877774621,0.0,1.0
1993-03-04,35.0,35.25,34.75,34.75,79104,5.00490339936226,5.04065270935771,4.96915408936682,4.96915408936682,553185.502112346,0.0,1.0
1993-03-05,35.75,35.75,34.75,34.75,15616,5.1121513293486,5.1121513293486,4.96915408936682,4.96915408936682,109204.904947745,0.0,1.0
1993-03-08,34.75,34.75,34.75,34.75,427,4.96915408936682,4.96915408936682,4.96915408936682,4.96915408936682,2986.07161966489,0.0,1.0
1993-03-09,35.75,35.75,35.75,35.75,512,5.1121513293486,5.1121513293486,5.1121513293486,5.1121513293486,3580.4886868113,0.0,1.0
1993-03-10,36.75,36.75,35.0,35.75,17451,5.25514856933037,5.25514856933037,5.00490339936226,5.1121513293486,122037.320456141,0.0,1.0
1993-03-11,36.75,36.75,35.5,35.5,3968,5.25514856933037,5.25514856933037,5.07640201935315,5.07640201935315,27748.7873227876,0.0,1.0
1993-03-12,35.88,35.88,35.5,35.75,9472,5.13074097054623,5.13074097054623,5.07640201935315,5.1121513293486,66239.040706009,0.0,1.0
1993-03-15,36.0,36.5,35.38,36.5,10624,5.14790063934404,5.21939925933493,5.05924235055534,5.21939925933493,74295.1402513345,0.0,1.0
1993-03-16,35.75,36.25,35.25,36.25,4651,5.1121513293486,5.18364994933949,5.04065270935771,5.18364994933949,32525.1032858581,0.0,1.0
1993-03-17,36.0,36.0,35.25,35.25,3115,5.14790063934404,5.14790063934404,5.04065270935771,5.04065270935771,21783.6372254242,0.0,1.0
1993-03-18,36.0,36.0,35.25,36.0,1152,5.14790063934404,5.14790063934404,5.04065270935771,5.14790063934404,8056.09954532543,0.0,1.0
1993-03-19,35.5,35.5,35.5,35.5,512,5.07640201935315,5.07640201935315,5.07640201935315,5.07640201935315,3580.4886868113,0.0,1.0
1993-03-22,35.5,36.25,35.5,36.25,191616,5.07640201935315,5.18364994933949,5.07640201935315,5.18364994933949,1339997.89103913,0.0,1.0
1993-03-23,35.88,36.0,35.88,35.88,3371,5.13074097054623,5.14790063934404,5.13074097054623,5.13074097054623,23573.8815688299,0.0,1.0
1993-03-24,36.25,36.25,35.5,36.0,2475,5.18364994933949,5.18364994933949,5.07640201935315,5.14790063934404,17308.0263669101,0.0,1.0
1993-03-25,35.88,35.88,35.88,35.88,0,5.13074097054623,5.13074097054623,5.13074097054623,5.13074097054623,0,0.0,1.0
1993-03-26,36.25,36.25,35.5,35.5,768,5.18364994933949,5.18364994933949,5.07640201935315,5.07640201935315,5370.73303021695,0.0,1.0
1993-03-29,36.25,36.25,35.75,35.75,5888,5.18364994933949,5.18364994933949,5.1121513293486,5.1121513293486,41175.6198983299,0.0,1.0
1993-03-30,36.25,36.25,35.75,35.75,512,5.18364994933949,5.18364994933949,5.1121513293486,5.1121513293486,3580.4886868113,0.0,1.0
1993-03-31,36.25,36.25,35.75,36.25,17408,5.18364994933949,5.18364994933949,5.1121513293486,5.18364994933949,121736.615351584,0.0,1.0
1993-04-01,36.25,36.25,35.75,35.75,3371,5.18364994933949,5.18364994933949,5.1121513293486,5.1121513293486,23573.8815688299,0.0,1.0
1993-04-02,36.0,36.25,35.75,36.25,21376,5.14790063934404,5.18364994933949,5.1121513293486,5.18364994933949,149485.402674372,0.0,1.0
1993-04-05,36.13,36.25,35.5,36.25,1920,5.16649028054167,5.18364994933949,5.07640201935315,5.18364994933949,13426.8325755424,0.0,1.0
1993-04-06,36.5,36.5,35.5,36.25,26752,5.21939925933493,5.21939925933493,5.07640201935315,5.18364994933949,187080.533885891,0.0,1.0
1993-04-07,36.75,36.75,36.0,36.0,3584,5.25514856933037,5.25514856933037,5.14790063934404,5.14790063934404,25063.4208076791,0.0,1.0
1993-04-08,36.75,36.75,36.0,36.0,5888,5.25514856933037,5.25514856933037,5.14790063934404,5.14790063934404,41175.61989833,0.0,1.0
1993-04-12,36.0,37.0,36.0,37.0,4651,5.14790063934404,5.29089787932582,5.14790063934404,5.29089787932582,32525.1032858581,0.0,1.0
1993-04-13,37.0,37.0,36.0,37.0,1835,5.29089787932582,5.29089787932582,5.14790063934404,5.29089787932582,12832.415508396,0.0,1.0
1993-04-14,37.25,37.25,36.25,37.0,2432,5.32664718932126,5.32664718932126,5.18364994933949,5.29089787932582,17007.3212623537,0.0,1.0
1993-04-15,37.25,37.25,36.25,37.25,18091,5.32664718932126,5.32664718932126,5.18364994933949,5.32664718932126,126512.931314655,0.0,1.0
1993-04-16,36.25,37.5,36.25,36.25,3115,5.18364994933949,5.36239649931671,5.18364994933949,5.18364994933949,21783.6372254242,0.0,1.0
1993-04-19,37.25,37.5,36.13,37.5,8875,5.32664718932126,5.36239649931671,5.16649028054167,5.36239649931671,62064.1349520514,0.0,1.0
1993-04-20,37.25,37.25,36.25,36.63,12331,5.32664718932126,5.32664718932126,5.18364994933949,5.23798890053256,86232.4335880277,0.0,1.0
1993-04-21,36.25,37.25,36.25,36.25,11136,5.18364994933949,5.32664718932126,5.18364994933949,5.18364994933949,77875.6289381457,0.0,1.0
1993-04-22,36.25,37.25,36.25,36.25,4224,5.18364994933949,5.32664718932126,5.18364994933949,5.18364994933949,29539.0316661932,0.0,1.0
1993-04-23,36.25,37.25,36.25,36.75,7083,5.18364994933949,5.32664718932126,5.18364994933949,5.25514856933037,49532.4245482118,0.0,1.0
1993-04-26,35.5,36.88,35.5,36.25,60032,5.07640201935315,5.27373821052801,5.07640201935315,5.18364994933949,419812.298528625,0.0,1.0
1993-04-27,35.25,36.25,35.0,35.5,8192,5.04065270935771,5.18364994933949,5.00490339936226,5.07640201935315,57287.8189889808,0.0,1.0
1993-04-28,36.25,36.25,34.75,34.75,15616,5.18364994933949,5.18364994933949,4.96915408936682,4.96915408936682,109204.904947745,0.0,1.0
1993-04-29,35.75,35.75,35.75,35.75,811,5.1121513293486,5.1121513293486,5.1121513293486,5.1121513293486,5671.43813477337,0.0,1.0
1993-04-30,36.25,36.25,35.0,36.25,4011,5.21939925933493,5.21939925933493,5.03941997453028,5.21939925933493,27857.3726161978,0.25,1.0
1993-05-03,36.13,36.25,34.75,36.25,2816,5.20212124799368,5.21939925933493,5.00342411756935,5.21939925933493,19557.8063543289,0.0,1.0
1993-05-04,36.75,36.75,34.75,34.75,4224,5.29139097325679,5.29139097325679,5.00342411756935,5.00342411756935,29336.7095314933,0.0,1.0
1993-05-05,36.25,36.25,36.25,36.25,427,5.21939925933493,5.21939925933493,5.21939925933493,5.21939925933493,2965.61907432472,0.0,1.0
1993-05-06,36.88,37.5,36.25,37.5,1835,5.31010881887648,5.39937854413958,5.21939925933493,5.39937854413958,12744.5222514891,0.0,1.0
1993-05-07,37.25,37.5,36.25,36.25,6912,5.36338268717865,5.39937854413958,5.21939925933493,5.21939925933493,48005.5246878981,0.0,1.0
1993-05-10,36.25,37.5,36.25,37.5,3968,5.21939925933493,5.39937854413958,5.21939925933493,5.39937854413958,27558.7271356452,0.0,1.0
1993-05-11,37.0,37.25,36.25,37.25,29568,5.32738683021772,5.36338268717865,5.21939925933493,5.36338268717865,205356.966720453,0.0,1.0
1993-05-12,37.0,37.0,36.5,36.5,7424,5.32738683021772,5.32738683021772,5.25539511629586,5.25539511629586,51561.4894795943,0.0,1.0
1993-05-13,36.5,37.5,36.5,37.5,171,5.25539511629586,5.39937854413958,5.25539511629586,5.39937854413958,1187.63667847665,0.0,1.0
1993-05-14,37.5,37.5,36.5,36.63,41344,5.39937854413958,5.39937854413958,5.25539511629586,5.27411296191555,287144.156929465,0.0,1.0
1993-05-17,36.5,37.38,36.5,36.5,5163,5.25539511629586,5.38210053279834,5.25539511629586,5.25539511629586,35858.2933975142,0.0,1.0
1993-05-18,36.5,36.63,36.5,36.63,512,5.25539511629586,5.27411296191555,5.25539511629586,5.27411296191555,3555.96479169616,0.0,1.0
1993-05-19,37.5,37.5,37.5,37.5,171,5.39937854413958,5.39937854413958,5.39937854413958,5.39937854413958,1187.63667847665,0.0,1.0
1993-05-20,37.5,37.5,36.5,36.5,10368,5.39937854413958,5.39937854413958,5.25539511629586,5.25539511629586,72008.2870318472,0.0,1.0
1993-05-21,37.0,37.38,37.0,37.0,16256,5.32738683021772,5.38210053279834,5.32738683021772,5.32738683021772,112901.882136353,0.0,1.0
1993-05-24,37.0,37.75,37.0,37.0,1664,5.32738683021772,5.43537440110051,5.32738683021772,5.32738683021772,11556.8855730125,0.0,1.0
1993-05-25,37.0,37.38,37.0,37.0,13952,5.32738683021772,5.38210053279834,5.32738683021772,5.32738683021772,96900.0405737203,0.0,1.0
1993-05-26,37.5,38.0,37.0,38.0,4651,5.39937854413958,5.47137025806144,5.32738683021772,5.47137025806144,32302.328605818,0.0,1.0
1993-05-27,37.5,37.5,37.25,37.25,1920,5.39937854413958,5.39937854413958,5.36338268717865,5.36338268717865,13334.8679688606,0.0,1.0
1993-05-28,38.0,38.0,37.25,37.25,3968,5.47137025806144,5.47137025806144,5.36338268717865,5.36338268717865,27558.7271356452,0.0,1.0
1993-06-01,38.5,38.5,37.25,38.0,7467,5.54336197198331,5.54336197198331,5.36338268717865,5.47137025806144,51860.1349601468,0.0,1.0
1993-06-02,37.5,38.5,37.25,38.5,1664,5.39937854413958,5.54336197198331,5.36338268717865,5.54336197198331,11556.8855730125,0.0,1.0
1993-06-03,38.0,38.5,37.25,38.5,11648,5.47137025806144,5.54336197198331,5.36338268717865,5.54336197198331,80898.1990110876,0.0,1.0
1993-06-04,37.25,38.0,37.25,37.88,5163,5.36338268717865,5.47137025806144,5.36338268717865,5.4540922467202,35858.2933975142,0.0,1.0
1993-06-07,37.25,37.25,37.25,37.25,1067,5.36338268717865,5.36338268717865,5.36338268717865,5.36338268717865,7410.57506394492,0.0,1.0
1993-06-08,38.5,38.5,38.5,38.5,43,5.54336197198331,5.54336197198331,5.54336197198331,5.54336197198331,298.645480552607,0.0,1.0
1993-06-09,37.25,37.75,37.25,37.25,28587,5.36338268717865,5.43537440110051,5.36338268717865,5.36338268717865,198543.682617613,0.0,1.0
1993-06-10,37.25,38.0,37.25,37.25,8235,5.36338268717865,5.47137025806144,5.36338268717865,5.36338268717865,57194.0821476911,0.0,1.0
1993-06-11,37.0,37.25,37.0,37.25,49536,5.32738683021772,5.36338268717865,5.32738683021772,5.36338268717865,344039.593596603,0.0,1.0
1993-06-14,37.5,37.5,36.75,36.75,27179,5.39937854413958,5.39937854413958,5.29139097325679,5.29139097325679,188764.779440449,0.0,1.0
1993-06-15,37.5,37.5,36.75,37.5,7168,5.39937854413958,5.39937854413958,5.29139097325679,5.39937854413958,49783.5070837462,0.0,1.0
1993-06-16,37.0,37.5,36.75,36.75,1920,5.32738683021772,5.39937854413958,5.29139097325679,5.29139097325679,13334.8679688606,0.0,1.0
1993-06-17,36.75,37.5,36.75,36.75,18176,5.29139097325679,5.39937854413958,5.29139097325679,5.29139097325679,126236.750105214,0.0,1.0
1993-06-18,36.88,37.0,36.75,36.75,3499,5.31010881887648,5.32738683021772,5.29139097325679,5.29139097325679,24301.4078245016,0.0,1.0
1993-06-21,37.5,37.5,36.5,36.5,1152,5.39937854413958,5.39937854413958,5.25539511629586,5.25539511629586,8000.92078131635,0.0,1.0
1993-06-22,37.25,37.25,36.0,36.5,8875,5.36338268717865,5.36338268717865,5.183403402374,5.25539511629586,61639.0381373113,0.0,1.0
1993-06-23,37.25,37.25,37.25,37.25,0,5.36338268717865,5.36338268717865,5.36338268717865,5.36338268717865,0,0.0,1.0
1993-06-24,36.0,37.25,36.0,37.25,4011,5.183403402374,5.36338268717865,5.183403402374,5.36338268717865,27857.3726161978,0.0,1.0
1993-06-25,36.0,37.25,36.0,36.0,4651,5.183403402374,5.36338268717865,5.183403402374,5.183403402374,32302.328605818,0.0,1.0
1993-06-28,36.0,37.0,36.0,37.0,1067,5.183403402374,5.32738683021772,5.183403402374,5.32738683021772,7410.57506394492,0.0,1.0
1993-06-29,36.0,37.0,36.0,36.0,3584,5.183403402374,5.32738683021772,5.183403402374,5.183403402374,24891.7535418731,0.0,1.0
1993-06-30,36.0,36.0,36.0,36.0,128,5.183403402374,5.183403402374,5.183403402374,5.183403402374,888.991197924039,0.0,1.0
1993-07-01,37.0,37.0,36.0,36.63,1152,5.32738683021772,5.32738683021772,5.183403402374,5.27411296191555,8000.92078131635,0.0,1.0
1993-07-02,37.0,37.0,36.0,36.5,6912,5.32738683021772,5.32738683021772,5.183403402374,5.25539511629586,48005.5246878981,0.0,1.0
1993-07-06,36.25,36.25,36.25,36.25,427,5.21939925933493,5.21939925933493,5.21939925933493,5.21939925933493,2965.61907432472,0.0,1.0
1993-07-07,36.25,36.5,36.25,36.5,8064,5.21939925933493,5.25539511629586,5.21939925933493,5.25539511629586,56006.4454692144,0.0,1.0
1993-07-08,36.25,36.5,36.25,36.25,3371,5.21939925933493,5.25539511629586,5.21939925933493,5.21939925933493,23412.4166265776,0.0,1.0
1993-07-09,36.75,36.75,36.0,36.63,13867,5.29139097325679,5.29139097325679,5.183403402374,5.27411296191555,96309.6948563488,0.0,1.0
1993-07-12,36.0,36.75,36.0,36.75,9472,5.183403402374,5.29139097325679,5.183403402374,5.29139097325679,65785.3486463789,0.0,1.0
1993-07-13,36.0,36.75,36.0,36.0,0,5.183403402374,5.29139097325679,5.183403402374,5.183403402374,0,0.0,1.0
1993-07-14,36.13,37.0,36.13,37.0,1067,5.20212124799368,5.32738683021772,5.20212124799368,5.32738683021772,7410.57506394492,0.0,1.0
1993-07-15,36.0,36.75,36.0,36.0,6400,5.183403402374,5.29139097325679,5.183403402374,5.183403402374,44449.5598962019,0.0,1.0
1993-07-16,36.0,36.88,36.0,36.0,512,5.183403402374,5.31010881887648,5.183403402374,5.183403402374,3555.96479169615,0.0,1.0
1993-07-19,36.0,36.13,36.0,36.0,811,5.183403402374,5.20212124799368,5.183403402374,5.183403402374,5632.59266809684,0.0,1.0
1993-07-20,36.0,37.0,36.0,37.0,13355,5.183403402374,5.32738683021772,5.183403402374,5.32738683021772,92753.7300646526,0.0,1.0
1993-07-21,36.0,36.75,35.75,35.75,4267,5.183403402374,5.29139097325679,5.14740754541307,5.14740754541307,29635.3550120459,0.0,1.0
1993-07-22,35.75,35.75,35.75,35.75,512,5.14740754541307,5.14740754541307,5.14740754541307,5.14740754541307,3555.96479169615,0.0,1.0
1993-07-23,35.75,36.25,35.75,36.25,2432,5.14740754541307,5.21939925933493,5.14740754541307,5.21939925933493,16890.8327605567,0.0,1.0
1993-07-26,35.75,36.25,35.75,35.75,1664,5.14740754541307,5.21939925933493,5.14740754541307,5.14740754541307,11556.8855730125,0.0,1.0
1993-07-27,35.75,35.75,35.75,35.75,427,5.14740754541307,5.14740754541307,5.14740754541307,5.14740754541307,2965.61907432472,0.0,1.0
1993-07-28,36.38,36.75,36.38,36.5,3627,5.23811710495461,5.29139097325679,5.23811710495461,5.25539511629586,25190.3990224257,0.0,1.0
1993-07-29,37.75,37.75,36.5,37.0,17067,5.43537440110051,5.43537440110051,5.25539511629586,5.32738683021772,118534.47480445,0.0,1.0
1993-07-30,37.5,37.5,37.5,37.5,1835,5.43537440110051,5.43537440110051,5.43537440110051,5.43537440110051,12660.1214418766,0.25,1.0
1993-08-02,37.5,37.5,37.5,37.5,1152,5.43537440110051,5.43537440110051,5.43537440110051,5.43537440110051,7947.93455097651,0.0,1.0
1993-08-03,37.5,37.5,37.0,37.0,1152,5.43537440110051,5.43537440110051,5.36290274241917,5.36290274241917,7947.93455097651,0.0,1.0
1993-08-04,37.5,37.5,36.75,37.5,5163,5.43537440110051,5.43537440110051,5.3266669130785,5.43537440110051,35620.8212558088,0.0,1.0
1993-08-05,36.75,36.75,36.75,36.75,128,5.3266669130785,5.3266669130785,5.3266669130785,5.3266669130785,883.10383899739,0.0,1.0
1993-08-06,37.25,37.25,37.25,37.25,1067,5.39913857175984,5.39913857175984,5.39913857175984,5.39913857175984,7361.49840789231,0.0,1.0
1993-08-09,37.5,37.5,37.0,37.13,32128,5.43537440110051,5.43537440110051,5.36290274241917,5.38174537367632,221659.063588345,0.0,1.0
1993-08-10,36.75,37.5,36.75,37.5,811,5.3266669130785,5.43537440110051,5.3266669130785,5.43537440110051,5595.29072989753,0.0,1.0
1993-08-11,38.0,38.0,37.5,37.5,3968,5.50784605978185,5.50784605978185,5.43537440110051,5.43537440110051,27376.2190089191,0.0,1.0
1993-08-12,37.75,37.75,37.25,37.63,1707,5.47161023044118,5.47161023044118,5.39913857175984,5.45421703235766,11777.0176028793,0.0,1.0
1993-08-13,38.5,38.75,37.25,37.25,30976,5.58031771846319,5.61655354780386,5.39913857175984,5.39913857175984,213711.129037368,0.0,1.0
1993-08-16,36.0,36.0,34.5,35.75,9856,5.21795942505649,5.21795942505649,5.00054444901247,5.18172359571582,67998.995602799,0.0,1.0
1993-08-17,35.75,36.25,34.75,36.0,19371,5.18172359571582,5.25419525439716,5.03678027835314,5.21795942505649,133645.347384519,0.0,1.0
1993-08-18,36.25,36.25,36.25,36.25,43,5.25419525439716,5.25419525439716,5.25419525439716,5.25419525439716,296.667695913186,0.0,1.0
1993-08-19,36.25,36.25,34.75,34.75,4267,5.25419525439716,5.25419525439716,5.03678027835314,5.03678027835314,29439.0943828271,0.0,1.0
1993-08-20,35.5,36.0,34.75,34.75,811,5.14548776637515,5.21795942505649,5.03678027835314,5.03678027835314,5595.29072989753,0.0,1.0
1993-08-23,35.88,35.88,35.5,35.5,5163,5.20056622697297,5.20056622697297,5.14548776637515,5.14548776637515,35620.8212558088,0.0,1.0
1993-08-24,36.25,36.75,35.5,35.5,32512,5.25419525439716,5.3266669130785,5.14548776637515,5.14548776637515,224308.375105337,0.0,1.0
1993-08-25,36.25,36.25,35.75,35.75,1280,5.25419525439716,5.25419525439716,5.18172359571582,5.18172359571582,8831.0383899739,0.0,1.0
1993-08-26,36.0,36.0,36.0,36.0,427,5.21795942505649,5.21795942505649,5.21795942505649,5.21795942505649,2945.97921290536,0.0,1.0
1993-08-27,37.25,37.25,36.25,37.0,8704,5.39913857175984,5.39913857175984,5.25419525439716,5.36290274241917,60051.0610518225,0.0,1.0
1993-08-30,37.25,37.25,37.25,37.25,0,5.39913857175984,5.39913857175984,5.39913857175984,5.39913857175984,0,0.0,1.0
1993-08-31,37.38,37.75,36.75,36.75,5419,5.41798120301699,5.47161023044118,5.3266669130785,5.3266669130785,37387.0289338036,0.0,1.0
1993-09-01,36.75,36.75,36.75,36.75,5163,5.3266669130785,5.3266669130785,5.3266669130785,5.3266669130785,35620.8212558088,0.0,1.0
1993-09-02,36.75,37.75,36.75,36.75,3115,5.3266669130785,5.47161023044118,5.3266669130785,5.3266669130785,21491.1598318505,0.0,1.0
1993-09-03,37.75,37.75,36.75,36.75,2432,5.47161023044118,5.47161023044118,5.3266669130785,5.3266669130785,16778.9729409504,0.0,1.0
1993-09-07,37.0,37.13,37.0,37.0,8107,5.36290274241917,5.38174537367632,5.36290274241917,5.36290274241917,55932.2095527488,0.0,1.0
1993-09-08,38.0,38.0,37.0,38.0,3968,5.50784605978185,5.50784605978185,5.36290274241917,5.50784605978185,27376.2190089191,0.0,1.0
1993-09-09,37.25,38.0,37.25,38.0,1152,5.39913857175984,5.50784605978185,5.39913857175984,5.50784605978185,7947.93455097651,0.0,1.0
1993-09-10,38.0,38.0,37.25,37.25,1664,5.50784605978185,5.50784605978185,5.39913857175984,5.39913857175984,11480.3499069661,0.0,1.0
1993-09-13,37.63,38.0,37.25,38.0,10539,5.45421703235766,5.50784605978185,5.39913857175984,5.50784605978185,72711.1824936991,0.0,1.0
1993-09-14,38.25,38.25,37.25,37.38,29611,5.54408188912252,5.54408188912252,5.39913857175984,5.41798120301699,204293.65450431,0.0,1.0
1993-09-15,38.25,38.25,37.5,38.25,7083,5.54408188912252,5.54408188912252,5.43537440110051,5.54408188912252,48867.3788407696,0.0,1.0
1993-09-16,38.0,38.25,37.5,37.5,14379,5.50784605978185,5.54408188912252,5.43537440110051,5.43537440110051,99204.2976636209,0.0,1.0
1993-09-17,40.0,40.0,38.75,38.75,22827,5.79773269450721,5.79773269450721,5.61655354780386,5.61655354780386,157489.151037449,0.0,1.0
1993-09-20,39.75,39.75,38.5,39.0,33835,5.76149686516654,5.76149686516654,5.58031771846319,5.65278937714453,233436.081191224,0.0,1.0
1993-09-21,37.75,39.75,37.75,39.75,8235,5.47161023044118,5.76149686516654,5.47161023044118,5.76149686516654,56815.3133917462,0.0,1.0
1993-09-22,39.0,39.0,39.0,39.0,2859,5.65278937714453,5.65278937714453,5.65278937714453,5.65278937714453,19724.9521538558,0.0,1.0
1993-09-23,39.0,39.0,37.75,39.0,2859,5.65278937714453,5.65278937714453,5.47161023044118,5.65278937714453,19724.9521538558,0.0,1.0
1993-09-24,39.0,39.0,39.0,39.0,512,5.65278937714453,5.65278937714453,5.65278937714453,5.65278937714453,3532.41535598956,0.0,1.0
1993-09-27,38.5,39.0,37.5,39.0,37120,5.58031771846319,5.65278937714453,5.43537440110051,5.65278937714453,256100.113309243,0.0,1.0
1993-09-28,37.75,38.75,37.75,38.75,17408,5.47161023044118,5.61655354780386,5.47161023044118,5.61655354780386,120102.122103645,0.0,1.0
1993-09-29,38.25,38.75,38.25,38.75,1280,5.54408188912252,5.61655354780386,5.54408188912252,5.61655354780386,8831.0383899739,0.0,1.0
1993-09-30,38.75,38.75,37.5,38.75,34859,5.61655354780386,5.61655354780386,5.43537440110051,5.61655354780386,240500.911903203,0.0,1.0
1993-10-01,37.63,38.75,37.5,38.75,22187,5.45421703235766,5.61655354780386,5.43537440110051,5.61655354780386,153073.631842462,0.0,1.0
1993-10-04,37.5,38.0,37.5,37.5,13867,5.43537440110051,5.50784605978185,5.43537440110051,5.43537440110051,95671.8823076313,0.0,1.0
1993-10-05,38.75,38.75,37.5,37.5,1835,5.61655354780386,5.61655354780386,5.43537440110051,5.43537440110051,12660.1214418766,0.0,1.0
1993-10-06,36.75,38.75,36.75,38.75,8064,5.3266669130785,5.61655354780386,5.3266669130785,5.61655354780386,55635.5418568356,0.0,1.0
1993-10-07,37.75,37.75,36.75,37.75,7467,5.47161023044118,5.47161023044118,5.3266669130785,5.47161023044118,51516.6903577618,0.0,1.0
1993-10-08,37.75,37.75,37.75,37.75,43,5.47161023044118,5.47161023044118,5.47161023044118,5.47161023044118,296.667695913186,0.0,1.0
1993-10-11,37.5,37.5,36.25,36.75,8875,5.43537440110051,5.43537440110051,5.25419525439716,5.3266669130785,61230.8325867331,0.0,1.0
1993-10-12,36.25,37.5,36.25,37.5,512,5.25419525439716,5.43537440110051,5.25419525439716,5.43537440110051,3532.41535598956,0.0,1.0
1993-10-13,37.0,37.25,36.25,37.25,16256,5.36290274241917,5.39913857175984,5.25419525439716,5.39913857175984,112154.187552669,0.0,1.0
1993-10-14,37.0,37.5,36.5,37.5,2475,5.36290274241917,5.43537440110051,5.29043108373783,5.43537440110051,17075.6406368636,0.0,1.0
1993-10-15,36.75,37.5,36.5,37.25,6528,5.3266669130785,5.43537440110051,5.29043108373783,5.39913857175984,45038.2957888669,0.0,1.0
1993-10-18,36.5,37.5,36.5,37.5,8704,5.29043108373783,5.43537440110051,5.29043108373783,5.43537440110051,60051.0610518225,0.0,1.0
1993-10-19,36.0,37.5,36.0,37.5,60928,5.21795942505649,5.43537440110051,5.21795942505649,5.43537440110051,420357.427362758,0.0,1.0
1993-10-20,37.0,37.0,36.0,36.0,6912,5.36290274241917,5.36290274241917,5.21795942505649,5.21795942505649,47687.6073058591,0.0,1.0
1993-10-21,36.0,37.0,36.0,37.0,17920,5.21795942505649,5.36290274241917,5.21795942505649,5.36290274241917,123634.537459635,0.0,1.0
1993-10-22,37.25,37.25,36.25,37.25,52779,5.39913857175984,5.39913857175984,5.25419525439716,5.39913857175984,364135.449362838,0.0,1.0
1993-10-25,37.0,37.25,36.25,36.25,3584,5.36290274241917,5.39913857175984,5.25419525439716,5.25419525439716,24726.9074919269,0.0,1.0
1993-10-26,37.25,37.25,36.0,37.25,1280,5.39913857175984,5.39913857175984,5.21795942505649,5.39913857175984,8831.0383899739,0.0,1.0
1993-10-27,36.0,37.25,36.0,36.25,3499,5.21795942505649,5.39913857175984,5.21795942505649,5.25419525439716,24140.4713488427,0.0,1.0
1993-10-28,36.0,37.25,36.0,37.25,3115,5.21795942505649,5.39913857175984,5.21795942505649,5.39913857175984,21491.1598318505,0.0,1.0
1993-10-29,38.0,38.0,36.75,37.13,31488,5.50784605978185,5.50784605978185,5.3266669130785,5.38174537367632,217243.544393358,0.0,1.0
1993-11-01,38.25,38.25,37.0,37.0,3584,5.54408188912252,5.54408188912252,5.36290274241917,5.36290274241917,24726.9074919269,0.0,1.0
1993-11-02,38.0,38.0,37.5,37.63,3499,5.54408188912252,5.54408188912252,5.47113344321302,5.49010003914949,23982.6904903536,0.25,1.0
1993-11-03,37.0,38.0,37.0,38.0,1280,5.39818499730351,5.54408188912252,5.39818499730351,5.54408188912252,8773.31918481067,0.0,1.0
1993-11-04,38.0,38.0,36.75,37.13,4267,5.54408188912252,5.54408188912252,5.36171077434876,5.41715159323998,29246.68200124,0.0,1.0
1993-11-05,38.0,38.0,38.0,38.0,2304,5.54408188912252,5.54408188912252,5.54408188912252,5.54408188912252,15791.9745326592,0.0,1.0
1993-11-08,36.75,36.75,36.75,36.75,811,5.36171077434876,5.36171077434876,5.36171077434876,5.36171077434876,5558.72020225113,0.0,1.0
1993-11-09,36.75,38.0,36.75,36.75,3584,5.36171077434876,5.54408188912252,5.36171077434876,5.36171077434876,24565.2937174699,0.0,1.0
1993-11-10,37.0,37.0,37.0,37.0,171,5.39818499730351,5.39818499730351,5.39818499730351,5.39818499730351,1172.0606098458,0.0,1.0
1993-11-11,38.0,38.0,37.0,37.0,2304,5.54408188912252,5.54408188912252,5.39818499730351,5.39818499730351,15791.9745326592,0.0,1.0
1993-11-12,37.0,37.0,37.0,37.0,427,5.39818499730351,5.39818499730351,5.39818499730351,5.39818499730351,2926.72444680793,0.0,1.0
1993-11-15,38.13,38.25,37.0,38.25,8619,5.56304848505899,5.58055611207728,5.39818499730351,5.58055611207728,59075.9672295963,0.0,1.0
1993-11-16,38.13,38.13,37.0,37.0,34219,5.56304848505899,5.56304848505899,5.39818499730351,5.39818499730351,234542.35092581,0.0,1.0
1993-11-17,37.25,38.25,37.25,37.5,10923,5.43465922025826,5.58055611207728,5.43465922025826,5.47113344321302,74867.9417622554,0.0,1.0
1993-11-18,37.75,38.25,37.25,37.25,2859,5.50760766616777,5.58055611207728,5.43465922025826,5.43465922025826,19596.0308979482,0.0,1.0
1993-11-19,36.75,37.75,36.75,37.0,7083,5.36171077434876,5.50760766616777,5.36171077434876,5.39818499730351,48547.9842078234,0.0,1.0
1993-11-22,37.5,37.5,36.25,36.75,7040,5.47113344321302,5.47113344321302,5.28876232843925,5.36171077434876,48253.2555164586,0.0,1.0
1993-11-23,36.0,37.25,36.0,36.25,38315,5.2522881054845,5.43465922025826,5.2522881054845,5.28876232843925,262616.972317203,0.0,1.0
1993-11-24,36.0,37.0,36.0,37.0,2475,5.2522881054845,5.39818499730351,5.2522881054845,5.39818499730351,16964.035142505,0.0,1.0
1993-11-26,36.25,36.25,36.0,36.0,427,5.28876232843925,5.28876232843925,5.2522881054845,5.2522881054845,2926.72444680793,0.0,1.0
1993-11-29,37.0,37.0,36.0,37.0,1195,5.39818499730351,5.39818499730351,5.2522881054845,5.39818499730351,8190.71595769433,0.0,1.0
1993-11-30,36.0,37.0,35.75,35.75,5803,5.2522881054845,5.39818499730351,5.21581388252974,5.21581388252974,39774.6650230127,0.0,1.0
1993-12-01,37.0,37.0,36.0,36.0,4608,5.39818499730351,5.39818499730351,5.2522881054845,5.2522881054845,31583.9490653184,0.0,1.0
1993-12-02,36.0,36.0,36.0,36.0,2816,5.2522881054845,5.2522881054845,5.2522881054845,5.2522881054845,19301.3022065835,0.0,1.0
1993-12-03,37.0,37.0,36.0,36.25,69291,5.39818499730351,5.39818499730351,5.2522881054845,5.28876232843925,474931.296589622,0.0,1.0
1993-12-06,36.63,37.25,36.0,37.25,4651,5.34420314733047,5.43465922025826,5.2522881054845,5.43465922025826,31878.6777566832,0.0,1.0
1993-12-07,36.63,37.25,36.0,36.0,10923,5.34420314733047,5.43465922025826,5.2522881054845,5.2522881054845,74867.9417622555,0.0,1.0
1993-12-08,36.25,36.25,36.25,36.25,768,5.28876232843925,5.28876232843925,5.28876232843925,5.28876232843925,5263.9915108864,0.0,1.0
1993-12-09,36.25,37.0,36.25,37.0,2475,5.28876232843925,5.39818499730351,5.28876232843925,5.39818499730351,16964.035142505,0.0,1.0
1993-12-10,36.0,36.25,36.0,36.25,3499,5.2522881054845,5.28876232843925,5.2522881054845,5.28876232843925,23982.6904903535,0.0,1.0
1993-12-13,36.0,36.38,36.0,36.38,7723,5.2522881054845,5.30772892437572,5.2522881054845,5.30772892437572,52934.6438002287,0.0,1.0
1993-12-14,35.0,37.0,35.0,36.0,13568,5.10639121366548,5.39818499730351,5.10639121366548,5.2522881054845,92997.1833589931,0.0,1.0
1993-12-15,34.88,36.0,34.75,36.0,31403,5.0888835866472,5.2522881054845,5.06991699071073,5.2522881054845,215241.048719226,0.0,1.0
1993-12-16,34.5,35.25,34.5,35.25,2475,5.03344276775598,5.14286543662024,5.03344276775598,5.14286543662024,16964.035142505,0.0,1.0
1993-12-17,34.5,34.5,33.75,34.5,12160,5.03344276775598,5.03344276775598,4.92402009889171,5.03344276775598,83346.5322557013,0.0,1.0
1993-12-20,34.5,34.5,33.5,34.5,7424,5.03344276775598,5.03344276775598,4.88754587593696,5.03344276775598,50885.2512719018,0.0,1.0
1993-12-21,33.0,34.25,33.0,33.5,25600,4.81459743002745,4.99696854480122,4.81459743002745,4.88754587593696,175466.383696214,0.0,1.0
1993-12-22,33.0,34.0,33.0,34.0,8192,4.81459743002745,4.96049432184647,4.81459743002745,4.96049432184647,56149.2427827883,0.0,1.0
1993-12-23,32.5,34.0,32.5,34.0,11008,4.74164898411795,4.96049432184647,4.74164898411795,4.96049432184647,75450.5449893717,0.0,1.0
1993-12-27,33.5,33.5,32.5,33.0,12075,4.88754587593696,4.88754587593696,4.74164898411795,4.81459743002745,82763.929028585,0.0,1.0
1993-12-28,34.5,34.5,33.25,33.75,45867,5.03344276775598,5.03344276775598,4.85107165298221,4.92402009889171,314379.555507586,0.0,1.0
1993-12-29,33.5,34.75,33.5,34.5,1920,4.88754587593696,5.06991699071073,4.88754587593696,5.03344276775598,13159.978777216,0.0,1.0
1993-12-30,33.5,34.5,33.5,34.5,2816,4.88754587593696,5.03344276775598,4.88754587593696,5.03344276775598,19301.3022065835,0.0,1.0
1993-12-31,34.5,34.5,33.5,33.5,1664,5.03344276775598,5.03344276775598,4.88754587593696,4.88754587593696,11405.3149402539,0.0,1.0
1994-01-03,34.5,34.5,33.25,34.5,10027,5.03344276775598,5.03344276775598,4.85107165298221,5.03344276775598,68726.6183328879,0.0,1.0
1994-01-04,34.88,35.25,34.0,34.5,59819,5.0888835866472,5.14286543662024,4.96049432184647,5.03344276775598,410008.734622023,0.0,1.0
1994-01-05,35.25,35.25,34.0,34.0,19328,5.14286543662024,5.14286543662024,4.96049432184647,4.96049432184647,132477.119690641,0.0,1.0
1994-01-06,34.5,35.25,34.0,35.25,5760,5.03344276775598,5.14286543662024,4.96049432184647,5.14286543662024,39479.936331648,0.0,1.0
1994-01-07,34.88,35.0,33.75,35.0,7424,5.0888835866472,5.10639121366548,4.92402009889171,5.10639121366548,50885.2512719019,0.0,1.0
1994-01-10,34.75,35.0,34.75,35.0,5931,5.06991699071073,5.10639121366548,5.06991699071073,5.10639121366548,40651.9969414938,0.0,1.0
1994-01-11,34.0,35.0,34.0,35.0,4267,4.96049432184647,5.10639121366548,4.96049432184647,5.10639121366548,29246.6820012399,0.0,1.0
1994-01-12,34.75,34.75,33.88,34.0,36736,5.06991699071073,5.06991699071073,4.94298669482819,4.96049432184647,251794.260604066,0.0,1.0
1994-01-13,34.5,34.75,34.5,34.75,1707,5.03344276775598,5.06991699071073,5.03344276775598,5.06991699071073,11700.0436316186,0.0,1.0
1994-01-14,34.0,34.75,33.75,34.5,6315,4.96049432184647,5.06991699071073,4.92402009889171,5.03344276775598,43283.992696937,0.0,1.0
1994-01-17,35.0,35.0,34.0,34.0,1195,5.10639121366548,5.10639121366548,4.96049432184647,4.96049432184647,8190.71595769434,0.0,1.0
1994-01-18,34.75,35.13,34.0,34.0,11691,5.06991699071073,5.12535780960195,4.96049432184647,4.96049432184647,80131.9332731418,0.0,1.0
1994-01-19,34.88,35.5,34.5,34.5,14080,5.0888835866472,5.17933965957499,5.03344276775598,5.03344276775598,96506.5110329173,0.0,1.0
1994-01-20,35.5,35.5,34.5,34.5,1707,5.17933965957499,5.17933965957499,5.03344276775598,5.03344276775598,11700.0436316186,0.0,1.0
1994-01-21,34.5,35.5,34.5,35.5,2304,5.03344276775598,5.17933965957499,5.03344276775598,5.17933965957499,15791.9745326592,0.0,1.0
1994-01-24,34.75,34.75,34.75,34.75,427,5.06991699071073,5.06991699071073,5.06991699071073,5.06991699071073,2926.72444680793,0.0,1.0
1994-01-25,34.63,35.0,34.5,34.5,6528,5.05240936369245,5.10639121366548,5.03344276775598,5.03344276775598,44743.9278425344,0.0,1.0
1994-01-26,34.5,35.75,34.5,34.5,15872,5.03344276775598,5.21581388252974,5.03344276775598,5.03344276775598,108789.157891652,0.0,1.0
1994-01-27,34.5,35.75,34.5,35.75,3371,5.03344276775598,5.21581388252974,5.03344276775598,5.21581388252974,23105.3585718724,0.0,1.0
1994-01-28,34.5,35.75,34.5,35.75,512,5.03344276775598,5.21581388252974,5.03344276775598,5.21581388252974,3509.32767392426,0.0,1.0
1994-01-31,35.5,36.0,35.5,35.75,17963,5.17933965957499,5.2522881054845,5.17933965957499,5.21581388252974,123121.197278714,0.0,1.0
1994-02-01,36.0,36.0,34.75,36.0,1664,5.28876232843925,5.28876232843925,5.10512474759066,5.28876232843925,11326.6575958383,0.25,1.0
1994-02-02,36.0,36.0,35.0,35.0,4267,5.28876232843925,5.28876232843925,5.14185226376038,5.14185226376038,29044.980746059,0.0,1.0
1994-02-03,34.75,36.0,34.75,35.0,3115,5.10512474759066,5.28876232843925,5.10512474759066,5.14185226376038,21203.4485643248,0.0,1.0
1994-02-04,36.0,36.0,35.38,36.0,4267,5.28876232843925,5.28876232843925,5.19767808833835,5.28876232843925,29044.980746059,0.0,1.0
1994-02-07,35.0,36.0,34.75,36.0,4224,5.14185226376038,5.28876232843925,5.10512474759066,5.28876232843925,28752.2846663588,0.0,1.0
1994-02-08,35.25,36.0,34.5,34.5,6528,5.1785797799301,5.28876232843925,5.06839723142095,5.06839723142095,44435.3490298273,0.0,1.0
1994-02-09,34.75,34.75,34.75,34.75,8619,5.10512474759066,5.10512474759066,5.10512474759066,5.10512474759066,58668.5467659439,0.0,1.0
1994-02-10,34.88,36.0,34.88,36.0,2347,5.12422305599892,5.28876232843925,5.12422305599892,5.28876232843925,15975.7604431686,0.0,1.0
1994-02-11,36.0,36.0,35.0,36.0,512,5.28876232843925,5.28876232843925,5.14185226376038,5.28876232843925,3485.1254141041,0.0,1.0
1994-02-14,34.88,36.0,34.88,36.0,65835,5.12422305599892,5.28876232843925,5.12422305599892,5.28876232843925,448131.311792077,0.0,1.0
1994-02-15,35.75,35.75,34.5,34.5,36779,5.25203481226953,5.25203481226953,5.06839723142095,5.06839723142095,250350.444541669,0.0,1.0
1994-02-16,36.0,36.0,34.75,35.25,27435,5.28876232843925,5.28876232843925,5.10512474759066,5.1785797799301,186746.905734269,0.0,1.0
1994-02-17,35.63,35.63,34.5,34.75,31275,5.23440560450807,5.23440560450807,5.06839723142095,5.10512474759066,212885.34634005,0.0,1.0
1994-02-18,34.25,35.5,34.25,35.5,12416,5.03166971525123,5.21530729609982,5.03166971525123,5.21530729609982,84514.2912920244,0.0,1.0
1994-02-22,34.25,34.25,34.25,34.25,0,5.03166971525123,5.03166971525123,5.03166971525123,5.03166971525123,0,0.0,1.0
1994-02-23,34.25,34.25,34.25,34.25,0,5.03166971525123,5.03166971525123,5.03166971525123,5.03166971525123,0,0.0,1.0
1994-02-24,33.75,35.0,33.75,35.0,2347,4.9582146829118,5.14185226376038,4.9582146829118,5.14185226376038,15975.7604431686,0.0,1.0
1994-02-25,34.75,34.75,33.5,34.13,33323,5.10512474759066,5.10512474759066,4.92148716674208,5.01404050748977,226825.847996467,0.0,1.0
1994-02-28,33.38,34.75,33.38,33.5,5419,4.90385795898062,5.10512474759066,4.90385795898062,4.92148716674208,36886.5129277932,0.0,1.0
1994-03-01,33.5,34.25,33.25,33.25,768,4.92148716674208,5.03166971525123,4.88475965057236,4.88475965057236,5227.68812115615,0.0,1.0
1994-03-02,33.38,34.25,33.25,34.25,63787,4.90385795898062,5.03166971525123,4.88475965057236,5.03166971525123,434190.81013566,0.0,1.0
1994-03-03,33.25,34.25,33.0,33.25,2475,4.88475965057236,5.03166971525123,4.84803213440265,4.88475965057236,16847.0417966946,0.0,1.0
1994-03-04,33.88,34.0,32.75,34.0,9259,4.97731299132005,4.99494219908151,4.81130461823293,4.99494219908151,63024.9535335739,0.0,1.0
1994-03-07,34.0,34.0,32.75,34.0,18731,4.99494219908151,4.99494219908151,4.81130461823293,4.99494219908151,127499.7736945,0.0,1.0
1994-03-08,32.75,34.0,32.75,34.0,768,4.81130461823293,4.99494219908151,4.81130461823293,4.99494219908151,5227.68812115615,0.0,1.0
1994-03-09,32.75,33.88,32.75,32.75,14763,4.81130461823293,4.97731299132005,4.81130461823293,4.81130461823293,100490.051735193,0.0,1.0
1994-03-10,32.75,34.0,32.75,32.75,13568,4.81130461823293,4.99494219908151,4.81130461823293,4.81130461823293,92355.8234737586,0.0,1.0
1994-03-11,33.25,33.75,32.75,33.5,21376,4.88475965057236,4.9582146829118,4.81130461823293,4.92148716674208,145503.986038846,0.0,1.0
1994-03-14,32.5,33.5,32.5,33.0,8832,4.77457710206321,4.92148716674208,4.77457710206321,4.84803213440265,60118.4133932957,0.0,1.0
1994-03-15,32.25,33.25,32.25,33.0,6912,4.73784958589349,4.88475965057236,4.73784958589349,4.84803213440265,47049.1930904054,0.0,1.0
1994-03-16,33.38,33.5,33.25,33.25,8192,4.90385795898062,4.92148716674208,4.88475965057236,4.88475965057236,55762.0066256655,0.0,1.0
1994-03-17,33.13,33.75,32.5,33.5,13867,4.8671304428109,4.9582146829118,4.77457710206321,4.92148716674208,94391.0822605108,0.0,1.0
1994-03-18,33.75,33.75,32.5,32.5,1664,4.9582146829118,4.9582146829118,4.77457710206321,4.77457710206321,11326.6575958383,0.0,1.0
1994-03-21,32.5,33.75,32.5,32.88,10923,4.77457710206321,4.9582146829118,4.77457710206321,4.83040292664118,74351.6111294123,0.0,1.0
1994-03-22,33.75,33.75,33.75,33.75,171,4.9582146829118,4.9582146829118,4.9582146829118,4.9582146829118,1163.97743322617,0.0,1.0
1994-03-23,33.75,33.75,32.5,32.5,5376,4.9582146829118,4.9582146829118,4.77457710206321,4.77457710206321,36593.816848093,0.0,1.0
1994-03-24,32.63,33.75,32.5,33.75,2475,4.79367541047146,4.9582146829118,4.77457710206321,4.9582146829118,16847.0417966946,0.0,1.0
1994-03-25,32.5,33.75,32.5,33.75,4011,4.77457710206321,4.9582146829118,4.77457710206321,4.9582146829118,27302.4180390069,0.0,1.0
1994-03-28,32.5,32.63,32.5,32.63,13227,4.77457710206321,4.79367541047146,4.77457710206321,4.79367541047146,90034.6754928807,0.0,1.0
1994-03-29,33.0,33.25,32.0,32.5,9728,4.84803213440265,4.88475965057236,4.70112206972378,4.77457710206321,66217.3828679778,0.0,1.0
1994-03-30,32.5,32.75,32.5,32.75,3968,4.77457710206321,4.81130461823293,4.77457710206321,4.81130461823293,27009.7219593068,0.0,1.0
1994-03-31,31.25,32.75,31.25,31.75,26027,4.59093952121463,4.81130461823293,4.59093952121463,4.66439455355406,177162.810845483,0.0,1.0
1994-04-04,32.5,32.5,31.25,32.5,5419,4.77457710206321,4.77457710206321,4.59093952121463,4.77457710206321,36886.5129277932,0.0,1.0
1994-04-05,31.25,32.5,31.25,31.25,15147,4.59093952121463,4.77457710206321,4.59093952121463,4.59093952121463,103103.895795771,0.0,1.0
1994-04-06,31.38,32.5,31.25,32.0,33067,4.61003782962288,4.77457710206321,4.59093952121463,4.70112206972378,225083.285289415,0.0,1.0
1994-04-07,32.5,32.5,31.25,32.5,30720,4.77457710206321,4.77457710206321,4.59093952121463,4.77457710206321,209107.524846246,0.0,1.0
1994-04-08,32.75,32.75,31.5,31.5,9259,4.81130461823293,4.81130461823293,4.62766703738434,4.62766703738434,63024.9535335739,0.0,1.0
1994-04-11,32.0,32.0,31.75,31.75,2304,4.70112206972378,4.70112206972378,4.66439455355406,4.66439455355406,15683.0643634684,0.0,1.0
1994-04-12,33.0,33.0,31.75,33.0,7168,4.84803213440265,4.84803213440265,4.66439455355406,4.84803213440265,48791.7557974574,0.0,1.0
1994-04-13,33.0,33.0,32.0,33.0,3627,4.84803213440265,4.84803213440265,4.70112206972378,4.84803213440265,24688.5739784288,0.0,1.0
1994-04-14,32.0,32.0,32.0,32.0,1920,4.70112206972378,4.70112206972378,4.70112206972378,4.70112206972378,13069.2203028904,0.0,1.0
1994-04-15,32.0,33.0,32.0,32.0,17451,4.70112206972378,4.84803213440265,4.70112206972378,4.70112206972378,118786.960159239,0.0,1.0
1994-04-18,32.88,33.0,32.5,33.0,2347,4.83040292664118,4.84803213440265,4.77457710206321,4.84803213440265,15975.7604431686,0.0,1.0
1994-04-19,32.25,33.5,32.25,33.0,13952,4.73784958589349,4.92148716674208,4.73784958589349,4.84803213440265,94969.6675343368,0.0,1.0
1994-04-20,33.5,33.5,32.25,33.5,9856,4.92148716674208,4.92148716674208,4.73784958589349,4.92148716674208,67088.6642215039,0.0,1.0
1994-04-21,32.38,33.25,32.38,33.25,23296,4.75694789430175,4.88475965057236,4.75694789430175,4.88475965057236,158573.206341736,0.0,1.0
1994-04-22,32.75,33.25,32.25,33.25,36139,4.81130461823293,4.88475965057236,4.73784958589349,4.88475965057236,245994.037774039,0.0,1.0
1994-04-25,32.75,32.75,32.25,32.75,28672,4.81130461823293,4.81130461823293,4.73784958589349,4.81130461823293,195167.023189829,0.0,1.0
1994-04-26,33.38,33.38,32.5,33.25,8875,4.90385795898062,4.90385795898062,4.77457710206321,4.88475965057236,60411.1094729958,0.0,1.0
1994-04-28,33.38,33.38,32.5,33.38,4736,4.90385795898062,4.90385795898062,4.77457710206321,4.90385795898062,32237.4100804629,0.0,1.0
1994-04-29,33.38,33.38,33.38,33.38,1067,4.90385795898062,4.90385795898062,4.90385795898062,4.90385795898062,7262.94690790834,0.0,1.0
1994-05-02,33.0,33.38,32.5,33.38,3627,4.88769785186594,4.94398043319046,4.81364182380737,4.94398043319046,24488.2158487572,0.27,1.0
1994-05-03,34.25,34.25,33.25,33.5,41131,5.07283792201238,5.07283792201238,4.92472586589523,4.96175387992451,277701.904073678,0.0,1.0
1994-05-04,34.25,34.25,33.25,33.25,77184,5.07283792201238,5.07283792201238,4.92472586589523,4.92472586589523,521118.955630128,0.0,1.0
1994-05-05,33.63,34.25,33.25,34.25,3627,4.98100844721974,5.07283792201238,4.92472586589523,5.07283792201238,24488.2158487572,0.0,1.0
1994-05-06,34.25,34.25,33.25,34.25,5163,5.07283792201238,5.07283792201238,4.92472586589523,5.07283792201238,34858.7423289587,0.0,1.0
1994-05-09,34.25,34.25,33.25,33.25,12331,5.07283792201238,5.07283792201238,4.92472586589523,4.92472586589523,83254.5325698993,0.0,1.0
1994-05-10,33.75,34.25,33.25,34.25,2347,4.9987818939538,5.07283792201238,4.92472586589523,5.07283792201238,15846.1104485892,0.0,1.0
1994-05-11,34.0,34.25,33.0,34.25,2859,5.03580990798309,5.07283792201238,4.88769785186594,5.07283792201238,19302.9526086564,0.0,1.0
1994-05-12,34.0,34.0,33.0,34.0,2816,5.03580990798309,5.03580990798309,4.88769785186594,5.03580990798309,19012.6318803695,0.0,1.0
1994-05-13,34.13,34.25,33.0,33.0,11136,5.05506447527832,5.07283792201238,4.88769785186594,4.88769785186594,75186.3169814613,0.0,1.0
1994-05-16,34.63,35.0,33.25,33.63,87680,5.12912050333689,5.18392196410024,4.92472586589523,4.98100844721974,591984.219911506,0.0,1.0
1994-05-17,35.0,35.0,34.5,35.0,33323,5.18392196410024,5.18392196410024,5.10986593604166,5.18392196410024,224985.061132654,0.0,1.0
1994-05-18,34.25,35.0,34.0,35.0,2432,5.07283792201238,5.18392196410024,5.03580990798309,5.18392196410024,16420.0002603191,0.0,1.0
1994-05-19,34.0,35.0,34.0,34.75,24363,5.03580990798309,5.18392196410024,5.03580990798309,5.14689395007095,164490.323331478,0.0,1.0
1994-05-20,34.75,34.75,34.75,34.75,512,5.14689395007095,5.14689395007095,5.14689395007095,5.14689395007095,3456.84216006719,0.0,1.0
1994-05-23,34.5,35.0,34.25,35.0,2432,5.10986593604166,5.18392196410024,5.07283792201238,5.18392196410024,16420.0002603191,0.0,1.0
1994-05-24,35.0,35.25,34.0,35.25,40704,5.18392196410024,5.22094997812953,5.03580990798309,5.22094997812953,274818.951725341,0.0,1.0
1994-05-25,35.0,35.25,34.0,35.25,18091,5.18392196410024,5.22094997812953,5.03580990798309,5.22094997812953,122144.006870655,0.0,1.0
1994-05-26,34.63,35.25,34.0,35.0,23680,5.12912050333689,5.22094997812953,5.03580990798309,5.18392196410024,159878.949903107,0.0,1.0
1994-05-27,34.25,35.25,34.0,34.0,3627,5.07283792201238,5.22094997812953,5.03580990798309,5.03580990798309,24488.2158487572,0.0,1.0
1994-05-31,35.25,35.25,34.25,35.25,5931,5.22094997812953,5.22094997812953,5.07283792201238,5.22094997812953,40044.0055690595,0.0,1.0
1994-06-01,34.75,35.25,34.25,34.25,5419,5.14689395007095,5.22094997812953,5.07283792201238,5.07283792201238,36587.1634089924,0.0,1.0
1994-06-02,35.25,35.25,34.5,35.25,17024,5.22094997812953,5.22094997812953,5.10986593604166,5.22094997812953,114940.001822234,0.0,1.0
1994-06-03,35.44,35.5,35.0,35.25,35627,5.24909126879179,5.25797799215881,5.18392196410024,5.22094997812953,240540.850852956,0.0,1.0
1994-06-06,35.75,35.75,34.5,34.5,18731,5.2950060061881,5.2950060061881,5.10986593604166,5.10986593604166,126465.059570739,0.0,1.0
1994-06-07,35.75,35.75,34.75,35.75,2475,5.2950060061881,5.2950060061881,5.14689395007095,5.2950060061881,16710.320988606,0.0,1.0
1994-06-08,35.75,35.75,34.75,34.75,20864,5.2950060061881,5.2950060061881,5.14689395007095,5.14689395007095,140866.318022738,0.0,1.0
1994-06-09,36.0,36.0,35.0,35.75,17451,5.33203402021739,5.33203402021739,5.18392196410024,5.2950060061881,117822.954170571,0.0,1.0
1994-06-10,36.25,36.25,36.0,36.0,6528,5.36906203424668,5.36906203424668,5.33203402021739,5.33203402021739,44074.7375408566,0.0,1.0
1994-06-13,36.25,36.25,35.25,36.13,22827,5.36906203424668,5.36906203424668,5.22094997812953,5.35128858751262,154119.796851277,0.0,1.0
1994-06-14,35.63,36.25,35.25,35.25,3584,5.27723255945404,5.36906203424668,5.22094997812953,5.22094997812953,24197.8951204703,0.0,1.0
1994-06-15,36.25,36.25,35.25,35.25,9344,5.36906203424668,5.36906203424668,5.22094997812953,5.22094997812953,63087.3694212261,0.0,1.0
1994-06-16,36.5,36.5,35.25,35.25,5163,5.40609004827596,5.40609004827596,5.22094997812953,5.22094997812953,34858.7423289588,0.0,1.0
1994-06-17,37.25,38.0,36.0,36.5,29099,5.51717409036383,5.62825813245169,5.33203402021739,5.40609004827596,196466.1133121,0.0,1.0
1994-06-20,38.25,38.25,37.25,38.0,23424,5.66528614648098,5.66528614648098,5.51717409036383,5.62825813245169,158150.528823074,0.0,1.0
1994-06-21,37.25,38.25,37.25,38.25,3072,5.51717409036383,5.66528614648098,5.51717409036383,5.66528614648098,20741.0529604031,0.0,1.0
1994-06-22,37.25,38.25,37.25,38.25,5931,5.51717409036383,5.66528614648098,5.51717409036383,5.66528614648098,40044.0055690595,0.0,1.0
1994-06-23,36.75,37.25,36.75,37.25,3499,5.44311806230525,5.51717409036383,5.44311806230525,5.51717409036383,23624.0053087404,0.0,1.0
1994-06-24,36.5,37.75,36.5,36.5,4267,5.40609004827596,5.5912301184224,5.40609004827596,5.40609004827596,28809.2685488412,0.0,1.0
1994-06-27,37.5,37.5,36.25,36.25,11563,5.55420210439311,5.55420210439311,5.36906203424668,5.36906203424668,78069.2693297986,0.0,1.0
1994-06-28,37.5,37.5,36.0,36.0,1835,5.55420210439311,5.55420210439311,5.33203402021739,5.33203402021739,12389.268288522,0.0,1.0
1994-06-29,36.0,37.5,36.0,37.5,427,5.33203402021739,5.55420210439311,5.33203402021739,5.55420210439311,2882.95234833728,0.0,1.0
1994-06-30,37.5,37.5,36.0,36.25,7467,5.55420210439311,5.55420210439311,5.33203402021739,5.36906203424668,50414.5320492611,0.0,1.0
1994-07-01,37.5,37.5,36.0,36.75,2859,5.55420210439311,5.55420210439311,5.33203402021739,5.44311806230525,19302.9526086564,0.0,1.0
1994-07-05,36.0,37.5,36.0,37.5,1920,5.33203402021739,5.55420210439311,5.33203402021739,5.55420210439311,12963.1581002519,0.0,1.0
1994-07-06,37.5,37.5,36.75,36.75,2347,5.55420210439311,5.55420210439311,5.44311806230525,5.44311806230525,15846.1104485892,0.0,1.0
1994-07-07,37.25,37.5,36.0,37.5,16384,5.51717409036383,5.55420210439311,5.33203402021739,5.55420210439311,110618.94912215,0.0,1.0
1994-07-08,37.75,37.75,36.25,37.75,12331,5.5912301184224,5.5912301184224,5.36906203424668,5.5912301184224,83254.5325698994,0.0,1.0
1994-07-11,37.75,37.75,37.75,37.75,1195,5.5912301184224,5.5912301184224,5.5912301184224,5.5912301184224,8068.21558843806,0.0,1.0
1994-07-12,36.25,37.75,36.25,37.75,8064,5.36906203424668,5.5912301184224,5.36906203424668,5.5912301184224,54445.2640210581,0.0,1.0
1994-07-13,36.25,37.0,36.25,36.25,3371,5.36906203424668,5.48014607633454,5.36906203424668,5.36906203424668,22759.7947687236,0.0,1.0
1994-07-14,36.25,37.0,36.25,36.25,3072,5.36906203424668,5.48014607633454,5.36906203424668,5.36906203424668,20741.0529604031,0.0,1.0
1994-07-15,36.25,37.75,36.25,37.75,5419,5.36906203424668,5.5912301184224,5.36906203424668,5.5912301184224,36587.1634089923,0.0,1.0
1994-07-18,36.5,37.75,36.5,37.0,7424,5.40609004827596,5.5912301184224,5.40609004827596,5.48014607633454,50124.2113209742,0.0,1.0
1994-07-19,36.75,37.75,36.25,37.75,4224,5.44311806230525,5.5912301184224,5.36906203424668,5.5912301184224,28518.9478205543,0.0,1.0
1994-07-20,36.88,37.75,36.25,36.25,1195,5.46237262960048,5.5912301184224,5.36906203424668,5.36906203424668,8068.21558843806,0.0,1.0
1994-07-21,36.88,37.0,36.25,36.25,6912,5.46237262960048,5.48014607633454,5.36906203424668,5.36906203424668,46667.369160907,0.0,1.0
1994-07-22,36.38,37.75,36.25,36.75,17067,5.38831660154191,5.5912301184224,5.36906203424668,5.44311806230525,115230.322550521,0.0,1.0
1994-07-25,36.25,37.25,36.25,37.0,1280,5.36906203424668,5.51717409036383,5.36906203424668,5.48014607633454,8642.10540016796,0.0,1.0
1994-07-26,36.75,37.75,36.25,37.75,2859,5.44311806230525,5.5912301184224,5.36906203424668,5.5912301184224,19302.9526086564,0.0,1.0
1994-07-27,37.25,37.75,36.38,36.38,768,5.51717409036383,5.5912301184224,5.38831660154191,5.38831660154191,5185.26324010078,0.0,1.0
1994-07-28,36.25,37.75,36.25,36.25,1835,5.36906203424668,5.5912301184224,5.36906203424668,5.36906203424668,12389.268288522,0.0,1.0
1994-07-29,37.75,37.75,36.25,36.25,811,5.5912301184224,5.5912301184224,5.36906203424668,5.36906203424668,5475.58396838767,0.0,1.0
1994-08-01,37.63,37.75,36.88,37.75,7467,5.57345667168834,5.5912301184224,5.46237262960048,5.5912301184224,50414.5320492611,0.0,1.0
1994-08-02,37.25,37.75,36.88,37.75,0,5.55716434551546,5.63175715552238,5.50196566611034,5.63175715552238,0,0.27,1.0
1994-08-03,36.25,37.75,36.25,37.5,2432,5.40797872550162,5.63175715552238,5.40797872550162,5.59446075051892,16301.8392776356,0.0,1.0
1994-08-04,36.5,37.75,36.25,36.25,1920,5.44527513050508,5.63175715552238,5.40797872550162,5.40797872550162,12869.8731139228,0.0,1.0
1994-08-05,37.75,37.75,36.25,36.25,16683,5.63175715552238,5.63175715552238,5.40797872550162,5.40797872550162,111827.131853945,0.0,1.0
1994-08-08,36.5,37.75,36.5,37.75,1920,5.44527513050508,5.63175715552238,5.44527513050508,5.63175715552238,12869.8731139228,0.0,1.0
1994-08-09,36.5,37.75,36.5,37.75,4608,5.44527513050508,5.63175715552238,5.44527513050508,5.63175715552238,30887.6954734148,0.0,1.0
1994-08-10,36.5,37.75,36.5,37.75,0,5.44527513050508,5.63175715552238,5.44527513050508,5.63175715552238,0,0.0,1.0
1994-08-11,37.5,37.5,37.5,37.5,128,5.59446075051892,5.59446075051892,5.59446075051892,5.59446075051892,857.991540928189,0.0,1.0
1994-08-12,36.75,37.5,36.5,37.5,22827,5.48257153550854,5.59446075051892,5.44527513050508,5.59446075051892,153010.725818498,0.0,1.0
1994-08-15,37.5,37.5,36.5,37.5,39040,5.59446075051892,5.59446075051892,5.44527513050508,5.59446075051892,261687.419983098,0.0,1.0
1994-08-16,36.5,37.5,36.5,37.5,6912,5.44527513050508,5.59446075051892,5.44527513050508,5.59446075051892,46331.5432101222,0.0,1.0
1994-08-17,36.75,37.5,36.75,37.5,3499,5.48257153550854,5.59446075051892,5.48257153550854,5.59446075051892,23454.0031383417,0.0,1.0
1994-08-18,36.25,37.0,36.25,36.5,7168,5.40797872550162,5.519867940512,5.40797872550162,5.44527513050508,48047.5262919786,0.0,1.0
1994-08-19,36.25,37.5,36.25,37.0,3072,5.40797872550162,5.59446075051892,5.40797872550162,5.519867940512,20591.7969822765,0.0,1.0
1994-08-22,35.25,37.5,35.25,37.5,8832,5.25879310548778,5.59446075051892,5.25879310548778,5.59446075051892,59201.4163240451,0.0,1.0
1994-08-23,35.25,36.75,35.25,36.75,811,5.25879310548778,5.48257153550854,5.25879310548778,5.48257153550854,5436.1807788497,0.0,1.0
1994-08-24,36.25,36.5,35.75,36.5,3371,5.40797872550162,5.44527513050508,5.3333859154947,5.44527513050508,22596.0115974135,0.0,1.0
1994-08-25,35.25,36.25,35.25,35.25,7040,5.25879310548778,5.40797872550162,5.25879310548778,5.25879310548778,47189.5347510504,0.0,1.0
1994-08-26,35.25,36.25,35.25,36.25,3115,5.25879310548778,5.40797872550162,5.25879310548778,5.40797872550162,20880.0285155571,0.0,1.0
1994-08-29,36.25,36.25,35.25,36.25,8064,5.40797872550162,5.40797872550162,5.25879310548778,5.40797872550162,54053.4670784759,0.0,1.0
1994-08-30,36.5,36.5,36.0,36.25,21675,5.44527513050508,5.44527513050508,5.37068232049816,5.40797872550162,145288.801950145,0.0,1.0
1994-08-31,36.5,36.5,35.5,36.5,31019,5.44527513050508,5.44527513050508,5.29608951049124,5.44527513050508,207922.184437902,0.0,1.0
1994-09-01,35.5,36.5,35.5,35.5,2475,5.29608951049124,5.44527513050508,5.29608951049124,5.29608951049124,16590.0708109162,0.0,1.0
1994-09-02,35.5,36.5,35.5,36.0,3627,5.29608951049124,5.44527513050508,5.29608951049124,5.37068232049816,24311.9946792699,0.0,1.0
1994-09-06,36.0,36.5,35.5,35.5,9472,5.37068232049816,5.44527513050508,5.29608951049124,5.29608951049124,63491.374028686,0.0,1.0
1994-09-07,36.5,36.5,35.75,35.75,3499,5.44527513050508,5.44527513050508,5.3333859154947,5.3333859154947,23454.0031383417,0.0,1.0
1994-09-08,35.75,36.75,35.75,36.75,2816,5.3333859154947,5.48257153550854,5.3333859154947,5.48257153550854,18875.8139004202,0.0,1.0
1994-09-09,36.75,36.75,35.75,35.75,6912,5.48257153550854,5.48257153550854,5.3333859154947,5.3333859154947,46331.5432101222,0.0,1.0
1994-09-12,36.75,37.0,36.0,36.75,12715,5.48257153550854,5.519867940512,5.37068232049816,5.48257153550854,85229.3940851713,0.0,1.0
1994-09-13,37.0,37.0,36.0,36.0,512,5.519867940512,5.519867940512,5.37068232049816,5.37068232049816,3431.96616371276,0.0,1.0
1994-09-14,36.0,37.0,36.0,36.0,5760,5.37068232049816,5.519867940512,5.37068232049816,5.37068232049816,38609.6193417685,0.0,1.0
1994-09-15,36.5,36.75,36.0,36.0,12075,5.44527513050508,5.48257153550854,5.37068232049816,5.37068232049816,80939.4363805303,0.0,1.0
1994-09-16,36.38,36.75,36.0,36.75,2816,5.42737285610342,5.48257153550854,5.37068232049816,5.48257153550854,18875.8139004202,0.0,1.0
1994-09-19,36.0,36.0,36.0,36.0,171,5.37068232049816,5.37068232049816,5.37068232049816,5.37068232049816,1146.22307420875,0.0,1.0
1994-09-20,36.25,37.0,35.5,37.0,51840,5.40797872550162,5.519867940512,5.29608951049124,5.519867940512,347486.574075917,0.0,1.0
1994-09-21,36.13,36.5,35.38,35.38,14379,5.39007645109996,5.44527513050508,5.27818723608958,5.27818723608958,96383.2841172378,0.0,1.0
1994-09-22,35.38,35.38,35.38,35.38,171,5.27818723608958,5.27818723608958,5.27818723608958,5.27818723608958,1146.22307420875,0.0,1.0
1994-09-23,35.0,35.75,35.0,35.75,1664,5.22149670048432,5.3333859154947,5.22149670048432,5.3333859154947,11153.8900320665,0.0,1.0
1994-09-26,36.5,36.5,35.0,35.0,6912,5.44527513050508,5.44527513050508,5.22149670048432,5.22149670048432,46331.5432101222,0.0,1.0
1994-09-27,36.5,36.5,35.5,36.5,1920,5.44527513050508,5.44527513050508,5.29608951049124,5.44527513050508,12869.8731139228,0.0,1.0
1994-09-28,35.0,35.0,35.0,35.0,128,5.22149670048432,5.22149670048432,5.22149670048432,5.22149670048432,857.99154092819,0.0,1.0
1994-09-29,35.0,36.5,35.0,36.5,1920,5.22149670048432,5.44527513050508,5.22149670048432,5.44527513050508,12869.8731139228,0.0,1.0
1994-09-30,35.25,35.75,34.5,35.0,29056,5.25879310548778,5.3333859154947,5.1469038904774,5.22149670048432,194764.079790699,0.0,1.0
1994-10-03,34.88,35.5,34.25,34.25,9344,5.20359442608266,5.29608951049124,5.10960748547394,5.10960748547394,62633.3824877578,0.0,1.0
1994-10-04,34.75,35.5,34.75,35.5,37120,5.18420029548086,5.29608951049124,5.18420029548086,5.29608951049124,248817.546869175,0.0,1.0
1994-10-05,33.5,35.0,33.5,34.0,11264,4.99771827046357,5.22149670048432,4.99771827046357,5.07231108047048,75503.2556016806,0.0,1.0
1994-10-06,34.75,34.75,33.5,34.75,3627,5.18420029548086,5.18420029548086,4.99771827046357,5.18420029548086,24311.9946792699,0.0,1.0
1994-10-07,33.5,34.75,33.5,34.25,4779,4.99771827046357,5.18420029548086,4.99771827046357,5.10960748547394,32033.9185476235,0.0,1.0
1994-10-10,34.75,34.75,34.25,34.25,1280,5.18420029548086,5.18420029548086,5.10960748547394,5.10960748547394,8579.9154092819,0.0,1.0
1994-10-11,34.75,34.75,34.75,34.75,171,5.18420029548086,5.18420029548086,5.18420029548086,5.18420029548086,1146.22307420875,0.0,1.0
1994-10-12,34.25,34.75,33.5,33.5,19712,5.10960748547394,5.18420029548086,4.99771827046357,4.99771827046357,132130.697302941,0.0,1.0
1994-10-13,34.75,34.75,34.0,34.75,3115,5.18420029548086,5.18420029548086,5.07231108047048,5.18420029548086,20880.0285155571,0.0,1.0
1994-10-14,34.38,34.75,33.5,33.5,2859,5.12900161607574,5.18420029548086,4.99771827046357,4.99771827046357,19164.0454337007,0.0,1.0
1994-10-17,34.75,34.75,34.0,34.0,10368,5.18420029548086,5.18420029548086,5.07231108047048,5.07231108047048,69497.3148151834,0.0,1.0
1994-10-18,34.75,34.75,34.75,34.75,0,5.18420029548086,5.18420029548086,5.18420029548086,5.18420029548086,0,0.0,1.0
1994-10-19,34.75,34.75,33.88,34.75,12715,5.18420029548086,5.18420029548086,5.05440880606882,5.18420029548086,85229.3940851714,0.0,1.0
1994-10-20,34.5,34.5,34.5,34.5,811,5.1469038904774,5.1469038904774,5.1469038904774,5.1469038904774,5436.1807788497,0.0,1.0
1994-10-21,33.25,34.25,33.25,33.5,8235,4.96042186546011,5.10960748547394,4.96042186546011,4.99771827046357,55199.6901526846,0.0,1.0
1994-10-24,33.88,34.5,33.5,34.5,4651,5.05440880606882,5.1469038904774,4.99771827046357,5.1469038904774,31175.9270066954,0.0,1.0
1994-10-25,33.5,33.63,33.38,33.63,2304,4.99771827046357,5.01711240106536,4.97981599606191,5.01711240106536,15443.8477367074,0.0,1.0
1994-10-26,34.0,34.5,34.0,34.5,1067,5.07231108047048,5.1469038904774,5.07231108047048,5.1469038904774,7152.16386070608,0.0,1.0
1994-10-27,33.25,34.0,33.25,34.0,811,4.96042186546011,5.07231108047048,4.96042186546011,5.07231108047048,5436.1807788497,0.0,1.0
1994-10-28,33.25,34.5,33.25,34.38,7467,4.96042186546011,5.1469038904774,4.96042186546011,5.12900161607574,50051.7409071155,0.0,1.0
1994-10-31,34.25,34.25,33.5,33.63,14464,5.10960748547394,5.10960748547394,4.99771827046357,5.01711240106536,96953.0441248855,0.0,1.0
1994-11-01,33.75,34.25,33.25,33.25,15787,5.07529479287076,5.15048434535774,5.00010524038379,5.00010524038379,104981.34034469,0.27,1.0
1994-11-02,33.25,34.25,33.25,34.0,1835,5.00010524038379,5.15048434535774,5.00010524038379,5.11288956911425,12202.4931609873,0.0,1.0
1994-11-03,33.63,34.25,33.63,34.25,512,5.05724930027389,5.15048434535774,5.05724930027389,5.15048434535774,3404.72833701662,0.0,1.0
1994-11-04,33.63,33.63,33.63,33.63,0,5.05724930027389,5.05724930027389,5.05724930027389,5.05724930027389,0,0.0,1.0
1994-11-07,33.5,33.5,33.25,33.25,1152,5.03770001662727,5.03770001662727,5.00010524038379,5.00010524038379,7660.63875828741,0.0,1.0
1994-11-08,33.5,34.0,33.5,34.0,4011,5.03770001662727,5.11288956911425,5.03770001662727,5.11288956911425,26672.588593308,0.0,1.0
1994-11-09,33.25,33.25,33.25,33.25,1835,5.00010524038379,5.00010524038379,5.00010524038379,5.00010524038379,12202.4931609873,0.0,1.0
1994-11-10,33.25,33.5,33.25,33.25,2347,5.00010524038379,5.03770001662727,5.00010524038379,5.00010524038379,15607.2214980039,0.0,1.0
1994-11-11,32.75,34.25,32.0,33.0,37163,4.92491568789681,5.15048434535774,4.81213135916635,4.9625104641403,247128.748415135,0.0,1.0
1994-11-14,32.0,33.0,32.0,32.13,34347,4.81213135916635,4.9625104641403,4.81213135916635,4.83168064281297,228402.742561543,0.0,1.0
1994-11-15,32.88,33.0,31.75,33.0,35328,4.94446497154343,4.9625104641403,4.77453658292286,4.9625104641403,234926.255254147,0.0,1.0
1994-11-16,32.25,32.25,31.75,31.75,2859,4.84972613540984,4.84972613540984,4.77453658292286,4.77453658292286,19011.9498350206,0.0,1.0
1994-11-17,31.75,33.0,31.75,33.0,176555,4.77453658292286,4.9625104641403,4.77453658292286,4.9625104641403,1174066.03816791,0.0,1.0
1994-11-18,31.75,33.0,31.75,31.75,29739,4.77453658292286,4.9625104641403,4.77453658292286,4.77453658292286,197760.187528394,0.0,1.0
1994-11-21,31.5,32.75,31.5,32.75,7168,4.73694180667938,4.92491568789681,4.73694180667938,4.92491568789681,47666.1967182327,0.0,1.0
1994-11-22,31.5,31.5,31.5,31.5,4267,4.73694180667938,4.73694180667938,4.73694180667938,4.73694180667938,28374.9527618163,0.0,1.0
1994-11-23,31.5,31.5,31.25,31.25,7424,4.73694180667938,4.73694180667938,4.69934703043589,4.69934703043589,49368.560886741,0.0,1.0
1994-11-25,31.25,31.5,31.25,31.25,3072,4.69934703043589,4.73694180667938,4.69934703043589,4.69934703043589,20428.3700220997,0.0,1.0
1994-11-28,31.75,32.75,31.75,32.5,37376,4.77453658292286,4.92491568789681,4.77453658292286,4.88732091165333,248545.168602214,0.0,1.0
1994-11-29,32.5,32.5,31.25,31.25,1664,4.88732091165333,4.88732091165333,4.69934703043589,4.69934703043589,11065.367095304,0.0,1.0
1994-11-30,31.5,31.5,31.25,31.25,45227,4.73694180667938,4.73694180667938,4.69934703043589,4.69934703043589,300753.219723146,0.0,1.0
1994-12-01,32.0,32.25,31.88,31.88,4779,4.81213135916635,4.84972613540984,4.79408586656948,4.79408586656948,31779.6810988329,0.0,1.0
1994-12-02,32.25,32.25,32.25,32.25,171,4.84972613540984,4.84972613540984,4.84972613540984,4.84972613540984,1137.12606568329,0.0,1.0
1994-12-05,32.0,32.0,31.25,31.25,18603,4.81213135916635,4.81213135916635,4.69934703043589,4.69934703043589,123707.346198282,0.0,1.0
1994-12-06,32.25,32.25,31.5,32.0,27179,4.84972613540984,4.84972613540984,4.73694180667938,4.81213135916635,180736.54584331,0.0,1.0
1994-12-07,31.5,32.25,31.5,31.5,7083,4.73694180667938,4.84972613540984,4.73694180667938,4.73694180667938,47100.9586154077,0.0,1.0
1994-12-08,31.88,31.88,31.88,31.88,1067,4.79408586656948,4.79408586656948,4.79408586656948,4.79408586656948,7095.40065546237,0.0,1.0
1994-12-09,32.25,32.25,31.5,31.5,9728,4.84972613540984,4.84972613540984,4.73694180667938,4.73694180667938,64689.8384033158,0.0,1.0
1994-12-12,32.5,32.5,31.5,31.5,4651,4.88732091165333,4.88732091165333,4.73694180667938,4.73694180667938,30928.4990145787,0.0,1.0
1994-12-13,32.5,32.5,31.5,31.5,6571,4.88732091165333,4.88732091165333,4.73694180667938,4.73694180667938,43696.2302783911,0.0,1.0
1994-12-14,32.0,32.5,32.0,32.5,5803,4.81213135916635,4.88732091165333,4.81213135916635,4.88732091165333,38589.1377728662,0.0,1.0
1994-12-15,33.75,33.75,32.75,33.0,33323,5.07529479287076,5.07529479287076,4.92491568789681,4.9625104641403,221593.28588751,0.0,1.0
1994-12-16,32.75,33.75,32.75,32.75,2475,4.92491568789681,5.07529479287076,4.92491568789681,4.92491568789681,16458.4035822581,0.0,1.0
1994-12-19,33.25,33.75,33.25,33.75,11691,5.00010524038379,5.07529479287076,5.00010524038379,5.07529479287076,77743.5136485573,0.0,1.0
1994-12-20,34.63,35.0,33.75,34.5,29056,5.20762840524784,5.2632686740882,5.07529479287076,5.18807912160122,193218.333125693,0.0,1.0
1994-12-21,35.25,35.25,34.25,34.25,9259,5.30086345033168,5.30086345033168,5.15048434535774,5.15048434535774,61571.0540477284,0.0,1.0
1994-12-22,34.63,35.0,34.5,34.5,28672,5.20762840524784,5.2632686740882,5.18807912160122,5.18807912160122,190664.786872931,0.0,1.0
1994-12-23,34.5,35.5,34.5,35.5,4011,5.18807912160122,5.33845822657517,5.18807912160122,5.33845822657517,26672.588593308,0.0,1.0
1994-12-27,34.5,35.25,34.5,34.5,13952,5.18807912160122,5.30086345033168,5.18807912160122,5.18807912160122,92778.8471837031,0.0,1.0
1994-12-28,34.25,34.25,34.25,34.25,4608,5.15048434535774,5.15048434535774,5.15048434535774,5.15048434535774,30642.5550331496,0.0,1.0
1994-12-29,34.25,35.25,34.25,34.25,4011,5.15048434535774,5.30086345033168,5.15048434535774,5.15048434535774,26672.5885933079,0.0,1.0
1994-12-30,35.25,35.5,34.25,34.75,27179,5.30086345033168,5.33845822657517,5.15048434535774,5.22567389784471,180736.54584331,0.0,1.0
1995-01-03,35.5,35.5,34.25,34.38,1835,5.33845822657517,5.33845822657517,5.15048434535774,5.17003362900435,12202.4931609873,0.0,1.0
1995-01-04,35.5,35.5,34.25,34.25,3584,5.33845822657517,5.33845822657517,5.15048434535774,5.15048434535774,23833.0983591164,0.0,1.0
1995-01-05,34.25,34.25,34.25,34.25,43,5.15048434535774,5.15048434535774,5.15048434535774,5.15048434535774,285.94398142913,0.0,1.0
1995-01-06,34.25,34.25,34.25,34.25,1195,5.15048434535774,5.15048434535774,5.15048434535774,5.15048434535774,7946.58273971653,0.0,1.0
1995-01-09,35.0,35.5,34.25,35.0,768,5.2632686740882,5.33845822657517,5.15048434535774,5.2632686740882,5107.09250552493,0.0,1.0
1995-01-10,35.13,35.5,34.25,35.25,17323,5.28281795773481,5.33845822657517,5.15048434535774,5.30086345033168,115195.52535574,0.0,1.0
1995-01-11,34.5,34.5,34.5,34.5,427,5.18807912160122,5.18807912160122,5.18807912160122,5.18807912160122,2839.4902341916,0.0,1.0
1995-01-12,35.5,35.5,34.5,35.5,1195,5.33845822657517,5.33845822657517,5.18807912160122,5.33845822657517,7946.58273971654,0.0,1.0
1995-01-13,35.0,35.0,34.75,34.75,171,5.2632686740882,5.2632686740882,5.22567389784471,5.22567389784471,1137.12606568329,0.0,1.0
1995-01-16,36.0,36.0,34.5,34.5,23296,5.41364777906215,5.41364777906215,5.18807912160122,5.18807912160122,154915.139334256,0.0,1.0
1995-01-17,35.88,36.5,35.5,36.5,22016,5.39560228646527,5.48883733154912,5.33845822657517,5.48883733154912,146403.318491715,0.0,1.0
1995-01-18,36.5,36.5,35.5,35.5,11264,5.48883733154912,5.48883733154912,5.33845822657517,5.33845822657517,74904.0234143657,0.0,1.0
1995-01-19,35.5,36.5,35.5,36.13,14464,5.33845822657517,5.48883733154912,5.33845822657517,5.43319706270876,96183.5755207196,0.0,1.0
1995-01-20,35.5,35.5,35.5,35.5,2347,5.33845822657517,5.33845822657517,5.33845822657517,5.33845822657517,15607.2214980039,0.0,1.0
1995-01-23,35.5,35.5,35.5,35.5,2816,5.33845822657517,5.33845822657517,5.33845822657517,5.33845822657517,18726.0058535914,0.0,1.0
1995-01-24,35.88,36.25,35.5,36.25,9344,5.39560228646527,5.45124255530563,5.33845822657517,5.45124255530563,62136.2921505534,0.0,1.0
1995-01-25,36.25,36.25,35.88,35.88,1707,5.45124255530563,5.45124255530563,5.39560228646527,5.39560228646527,11351.3110767332,0.0,1.0
1995-01-26,36.0,36.25,35.5,35.5,11563,5.41364777906215,5.45124255530563,5.33845822657517,5.33845822657517,76892.3315643031,0.0,1.0
1995-01-27,35.5,36.25,35.5,35.5,811,5.33845822657517,5.45124255530563,5.33845822657517,5.33845822657517,5393.03648695407,0.0,1.0
1995-01-30,35.5,35.88,35.5,35.5,7424,5.33845822657517,5.39560228646527,5.33845822657517,5.33845822657517,49368.5608867411,0.0,1.0
1995-01-31,35.5,36.25,35.5,36.25,8704,5.37906058491814,5.49270270995162,5.37906058491814,5.49270270995162,57443.4875982536,0.27,1.0
1995-02-01,35.5,35.5,35.5,35.5,10624,5.37906058491814,5.37906058491814,5.37906058491814,5.37906058491814,70114.8451566919,0.0,1.0
1995-02-02,35.5,35.5,35.5,35.5,427,5.37906058491814,5.37906058491814,5.37906058491814,5.37906058491814,2818.05712367352,0.0,1.0
1995-02-03,35.63,36.25,35.5,35.5,10923,5.39875855325727,5.49270270995162,5.37906058491814,5.37906058491814,72088.145109803,0.0,1.0
1995-02-06,35.5,35.88,35.5,35.88,15616,5.37906058491814,5.43663926160177,5.37906058491814,5.43663926160177,103060.374808631,0.0,1.0
1995-02-07,35.75,36.13,35.75,36.13,5931,5.41694129326263,5.47451996994626,5.41694129326263,5.47451996994626,39142.6154578633,0.0,1.0
1995-02-08,36.75,36.75,36.75,36.75,768,5.56846412664061,5.56846412664061,5.56846412664061,5.56846412664061,5068.54302337532,0.0,1.0
1995-02-09,36.13,36.13,36.0,36.0,7808,5.47451996994626,5.47451996994626,5.45482200160713,5.45482200160713,51530.1874043158,0.0,1.0
1995-02-10,35.88,35.88,35.88,35.88,6528,5.43663926160177,5.43663926160177,5.43663926160177,5.43663926160177,43082.6156986902,0.0,1.0
1995-02-13,36.25,36.75,35.75,35.75,5376,5.49270270995162,5.56846412664061,5.41694129326263,5.41694129326263,35479.8011636272,0.0,1.0
1995-02-14,35.75,36.5,35.75,36.13,1920,5.41694129326263,5.53058341829611,5.41694129326263,5.47451996994626,12671.3575584383,0.0,1.0
1995-02-15,36.5,36.5,35.75,35.75,10112,5.53058341829611,5.53058341829611,5.41694129326263,5.41694129326263,66735.8164744418,0.0,1.0
1995-02-16,36.75,37.0,35.75,35.75,26112,5.56846412664061,5.6063448349851,5.41694129326263,5.41694129326263,172330.462794761,0.0,1.0
1995-02-17,37.25,37.63,36.25,36.25,31360,5.6442255433296,5.70180422001323,5.49270270995162,5.49270270995162,206965.506787825,0.0,1.0
1995-02-21,36.88,37.25,36.5,36.75,8832,5.58816209497974,5.6442255433296,5.53058341829611,5.56846412664061,58288.2447688162,0.0,1.0
1995-02-22,36.88,37.0,36.5,36.5,14080,5.58816209497974,5.6063448349851,5.53058341829611,5.53058341829611,92923.288761881,0.0,1.0
1995-02-23,37.5,37.63,37.0,37.63,24448,5.68210625167409,5.70180422001323,5.6063448349851,5.70180422001323,161348.619577448,0.0,1.0
1995-02-24,37.5,37.63,36.75,37.63,10923,5.68210625167409,5.70180422001323,5.56846412664061,5.70180422001323,72088.1451098029,0.0,1.0
1995-02-27,37.38,37.38,36.75,36.75,25131,5.66392351166873,5.66392351166873,5.56846412664061,5.56846412664061,165856.191042246,0.0,1.0
1995-02-28,37.0,37.0,37.0,37.0,12160,5.6063448349851,5.6063448349851,5.6063448349851,5.6063448349851,80251.9312034426,0.0,1.0
1995-03-01,36.88,36.88,36.0,36.25,11264,5.58816209497974,5.58816209497974,5.45482200160713,5.49270270995162,74338.6310095048,0.0,1.0
1995-03-02,35.75,36.25,35.75,35.75,5931,5.41694129326263,5.49270270995162,5.41694129326263,5.41694129326263,39142.6154578633,0.0,1.0
1995-03-03,36.25,36.25,35.88,35.88,2859,5.49270270995162,5.49270270995162,5.43663926160177,5.43663926160177,18868.443364362,0.0,1.0
1995-03-06,36.0,36.5,35.75,35.75,22016,5.45482200160713,5.53058341829611,5.41694129326263,5.41694129326263,145298.233336759,0.0,1.0
1995-03-07,36.0,36.5,36.0,36.0,5376,5.45482200160713,5.53058341829611,5.45482200160713,5.45482200160713,35479.8011636272,0.0,1.0
1995-03-08,35.5,36.0,35.5,36.0,13355,5.37906058491814,5.45482200160713,5.37906058491814,5.45482200160713,88138.5313504914,0.0,1.0
1995-03-09,36.25,36.25,35.5,35.5,1152,5.49270270995162,5.49270270995162,5.37906058491814,5.37906058491814,7602.81453506298,0.0,1.0
1995-03-10,35.5,35.5,35.5,35.5,171,5.37906058491814,5.37906058491814,5.37906058491814,5.37906058491814,1128.54278254841,0.0,1.0
1995-03-13,36.25,36.25,35.75,35.75,768,5.49270270995162,5.49270270995162,5.41694129326263,5.41694129326263,5068.54302337532,0.0,1.0
1995-03-14,35.75,35.75,35.75,35.75,1664,5.41694129326263,5.41694129326263,5.41694129326263,5.41694129326263,10981.8432173132,0.0,1.0
1995-03-15,35.63,35.75,35.5,35.75,17323,5.39875855325727,5.41694129326263,5.37906058491814,5.41694129326263,114326.003637931,0.0,1.0
1995-03-16,35.5,35.88,35.5,35.88,8875,5.37906058491814,5.43663926160177,5.37906058491814,5.43663926160177,58572.030380802,0.0,1.0
1995-03-17,36.0,36.0,36.0,36.0,4651,5.45482200160713,5.45482200160713,5.45482200160713,5.45482200160713,30695.0437522378,0.0,1.0
1995-03-20,35.5,36.0,35.5,36.0,1067,5.37906058491814,5.45482200160713,5.37906058491814,5.45482200160713,7041.84297648628,0.0,1.0
1995-03-21,36.63,36.63,35.75,35.75,31275,5.55028138663525,5.55028138663525,5.41694129326263,5.41694129326263,206404.535229249,0.0,1.0
1995-03-22,35.75,35.75,35.75,35.75,768,5.41694129326263,5.41694129326263,5.41694129326263,5.41694129326263,5068.54302337532,0.0,1.0
1995-03-23,35.5,36.0,35.5,35.75,18560,5.37906058491814,5.45482200160713,5.37906058491814,5.41694129326263,122489.78973157,0.0,1.0
1995-03-24,35.5,35.75,35.5,35.75,13952,5.37906058491814,5.41694129326263,5.37906058491814,5.41694129326263,92078.5315913183,0.0,1.0
1995-03-27,35.5,36.5,35.5,36.5,2816,5.37906058491814,5.53058341829611,5.37906058491814,5.53058341829611,18584.6577523762,0.0,1.0
1995-03-28,35.5,36.5,35.5,35.5,768,5.37906058491814,5.53058341829611,5.37906058491814,5.37906058491814,5068.54302337532,0.0,1.0
1995-03-29,36.5,36.5,35.5,35.5,2432,5.53058341829611,5.53058341829611,5.37906058491814,5.37906058491814,16050.3862406885,0.0,1.0
1995-03-30,35.75,36.5,35.75,35.75,768,5.41694129326263,5.53058341829611,5.41694129326263,5.41694129326263,5068.54302337532,0.0,1.0
1995-03-31,36.13,36.5,35.75,36.5,1195,5.47451996994626,5.53058341829611,5.41694129326263,5.53058341829611,7886.60014704884,0.0,1.0
1995-04-03,35.5,36.5,35.5,35.75,29568,5.37906058491814,5.53058341829611,5.37906058491814,5.41694129326263,195138.90639995,0.0,1.0
1995-04-04,35.75,36.5,35.5,35.5,2816,5.41694129326263,5.53058341829611,5.37906058491814,5.37906058491814,18584.6577523762,0.0,1.0
1995-04-05,35.75,36.5,35.5,35.5,9387,5.41694129326263,5.53058341829611,5.37906058491814,5.37906058491814,61951.0590630523,0.0,1.0
1995-04-06,36.13,36.5,35.75,36.13,8832,5.47451996994626,5.53058341829611,5.41694129326263,5.47451996994626,58288.2447688162,0.0,1.0
1995-04-07,35.75,36.0,35.75,36.0,1920,5.41694129326263,5.45482200160713,5.41694129326263,5.45482200160713,12671.3575584383,0.0,1.0
1995-04-10,36.5,36.5,35.75,36.5,3072,5.53058341829611,5.53058341829611,5.41694129326263,5.53058341829611,20274.1720935013,0.0,1.0
1995-04-11,35.75,36.0,35.75,35.75,5120,5.41694129326263,5.45482200160713,5.41694129326263,5.41694129326263,33790.2868225022,0.0,1.0
1995-04-12,35.75,36.5,35.75,36.5,3968,5.41694129326263,5.53058341829611,5.41694129326263,5.53058341829611,26187.4722874392,0.0,1.0
1995-04-13,36.13,36.5,35.75,35.75,15659,5.47451996994626,5.53058341829611,5.41694129326263,5.41694129326263,103344.160420617,0.0,1.0
1995-04-17,35.75,36.75,35.75,35.75,2304,5.41694129326263,5.56846412664061,5.41694129326263,5.41694129326263,15205.629070126,0.0,1.0
1995-04-18,35.75,36.0,35.75,36.0,3115,5.41694129326263,5.45482200160713,5.41694129326263,5.45482200160713,20557.9577054871,0.0,1.0
1995-04-19,35.88,36.75,35.88,36.5,11648,5.43663926160177,5.56846412664061,5.43663926160177,5.53058341829611,76872.9025211923,0.0,1.0
1995-04-20,35.75,35.75,35.75,35.75,3115,5.41694129326263,5.41694129326263,5.41694129326263,5.41694129326263,20557.9577054871,0.0,1.0
1995-04-21,35.5,36.5,35.5,35.5,1707,5.37906058491814,5.53058341829611,5.37906058491814,5.37906058491814,11265.628829299,0.0,1.0
1995-04-24,35.75,36.5,35.5,36.5,4224,5.41694129326263,5.53058341829611,5.37906058491814,5.53058341829611,27876.9866285643,0.0,1.0
1995-04-25,36.0,36.5,35.5,36.5,2347,5.45482200160713,5.53058341829611,5.37906058491814,5.53058341829611,15489.4146821118,0.0,1.0
1995-04-26,36.5,36.5,35.5,36.5,35371,5.53058341829611,5.53058341829611,5.37906058491814,5.53058341829611,233436.764687251,0.0,1.0
1995-04-27,36.5,37.25,35.75,35.75,13355,5.53058341829611,5.6442255433296,5.41694129326263,5.41694129326263,88138.5313504915,0.0,1.0
1995-04-28,37.25,37.25,37.25,37.25,1067,5.6442255433296,5.6442255433296,5.6442255433296,5.6442255433296,7041.84297648628,0.0,1.0
1995-05-01,37.5,37.5,37.0,37.25,11648,5.68210625167409,5.68210625167409,5.6063448349851,5.6442255433296,76872.9025211924,0.0,1.0
1995-05-02,37.63,37.75,36.5,36.5,119808,5.74271538502528,5.76102858848537,5.5702660524428,5.5702660524428,785059.808423738,0.27,1.0
1995-05-03,37.5,37.75,36.5,37.25,2347,5.72287608127685,5.76102858848537,5.5702660524428,5.68472357406834,15379.0679284398,0.0,1.0
1995-05-04,37.0,37.75,36.75,37.0,32640,5.64657106685983,5.76102858848537,5.60841855965132,5.64657106685983,213878.473448775,0.0,1.0
1995-05-05,37.75,37.75,36.75,37.75,768,5.76102858848537,5.76102858848537,5.60841855965132,5.76102858848537,5032.43466938293,0.0,1.0
1995-05-08,37.75,37.75,36.75,36.75,9728,5.76102858848537,5.76102858848537,5.60841855965132,5.60841855965132,63744.1724788505,0.0,1.0
1995-05-09,36.75,37.75,36.75,36.75,5120,5.60841855965132,5.76102858848537,5.60841855965132,5.60841855965132,33549.5644625529,0.0,1.0
1995-05-10,37.63,37.75,37.38,37.75,2347,5.74271538502528,5.76102858848537,5.70456287781677,5.76102858848537,15379.0679284398,0.0,1.0
1995-05-11,37.75,37.75,36.75,37.75,3499,5.76102858848537,5.76102858848537,5.60841855965132,5.76102858848537,22927.7199325142,0.0,1.0
1995-05-12,37.25,37.25,37.0,37.13,5760,5.68472357406834,5.68472357406834,5.64657106685983,5.66641037060826,37743.260020372,0.0,1.0
1995-05-15,37.63,37.75,36.75,36.75,14635,5.74271538502528,5.76102858848537,5.60841855965132,5.60841855965132,95898.0226385668,0.0,1.0
1995-05-16,36.75,37.75,36.75,36.75,4736,5.60841855965132,5.76102858848537,5.60841855965132,5.60841855965132,31033.3471278614,0.0,1.0
1995-05-17,38.0,38.0,36.75,36.75,32043,5.79918109569388,5.79918109569388,5.60841855965132,5.60841855965132,209966.541811247,0.0,1.0
1995-05-18,38.0,38.75,37.75,38.5,9728,5.79918109569388,5.91363861731942,5.76102858848537,5.8754861101109,63744.1724788505,0.0,1.0
1995-05-19,38.25,38.25,37.5,37.5,1280,5.83733360290239,5.83733360290239,5.72287608127685,5.72287608127685,8387.39111563823,0.0,1.0
1995-05-22,38.25,38.38,37.5,38.25,14635,5.83733360290239,5.85717290665082,5.72287608127685,5.83733360290239,95898.0226385668,0.0,1.0
1995-05-23,38.25,38.25,37.5,37.5,7424,5.83733360290239,5.83733360290239,5.72287608127685,5.72287608127685,48646.8684707017,0.0,1.0
1995-05-24,38.75,38.75,37.5,37.5,4651,5.91363861731942,5.91363861731942,5.72287608127685,5.72287608127685,30476.3719365886,0.0,1.0
1995-05-25,37.5,38.75,37.5,38.75,8192,5.72287608127685,5.91363861731942,5.72287608127685,5.91363861731942,53679.3031400847,0.0,1.0
1995-05-26,38.25,38.75,37.5,38.75,171,5.83733360290239,5.91363861731942,5.72287608127685,5.91363861731942,1120.50303185479,0.0,1.0
1995-05-30,38.75,38.75,37.5,38.38,1152,5.91363861731942,5.91363861731942,5.72287608127685,5.85717290665082,7548.6520040744,0.0,1.0
1995-05-31,37.5,38.75,37.5,37.5,4651,5.72287608127685,5.91363861731942,5.72287608127685,5.72287608127685,30476.3719365886,0.0,1.0
1995-06-01,37.5,38.75,37.5,38.75,768,5.72287608127685,5.91363861731942,5.72287608127685,5.91363861731942,5032.43466938294,0.0,1.0
1995-06-02,37.38,38.5,37.25,37.5,46464,5.70456287781677,5.8754861101109,5.68472357406834,5.72287608127685,304462.297497668,0.0,1.0
1995-06-05,37.0,37.0,37.0,37.0,1152,5.64657106685983,5.64657106685983,5.64657106685983,5.64657106685983,7548.6520040744,0.0,1.0
1995-06-06,37.25,37.25,36.75,37.13,19371,5.68472357406834,5.68472357406834,5.60841855965132,5.66641037060826,126931.369766428,0.0,1.0
1995-06-07,37.13,37.5,36.5,36.5,7083,5.66641037060826,5.72287608127685,5.5702660524428,5.5702660524428,46412.4150563012,0.0,1.0
1995-06-08,36.5,37.25,36.5,36.5,5803,5.5702660524428,5.68472357406834,5.5702660524428,5.5702660524428,38025.023940663,0.0,1.0
1995-06-09,37.5,37.5,36.5,36.5,128,5.72287608127685,5.72287608127685,5.5702660524428,5.5702660524428,838.739111563823,0.0,1.0
1995-06-12,37.25,37.25,37.25,37.25,768,5.68472357406834,5.68472357406834,5.68472357406834,5.68472357406834,5032.43466938294,0.0,1.0
1995-06-13,36.5,37.38,36.5,36.75,3499,5.5702660524428,5.70456287781677,5.5702660524428,5.60841855965132,22927.7199325142,0.0,1.0
1995-06-14,37.5,37.5,36.5,36.5,811,5.72287608127685,5.72287608127685,5.5702660524428,5.5702660524428,5314.19858967391,0.0,1.0
1995-06-15,36.5,37.5,36.5,36.75,3371,5.5702660524428,5.72287608127685,5.5702660524428,5.60841855965132,22088.9808209504,0.0,1.0
1995-06-16,30.25,30.5,29.5,30.5,3627,5.77056671528749,5.81825734929813,5.62749481325557,5.81825734929813,19013.1672352624,0.0,1.25
1995-06-19,29.75,30.5,29.63,29.63,11040,5.67518544726621,5.81825734929813,5.65229394294111,5.65229394294111,57872.9986979038,0.0,1.0
1995-06-20,29.91,30.5,29.75,29.75,107840,5.70570745303302,5.81825734929813,5.67518544726621,5.67518544726621,565310.161194017,0.0,1.0
1995-06-21,30.38,30.5,29.75,29.75,52373,5.79536584497303,5.81825734929813,5.67518544726621,5.67518544726621,274545.521812075,0.0,1.0
1995-06-22,30.56,30.63,30.25,30.25,22240,5.82970310146069,5.84305647898367,5.77056671528749,5.77056671528749,116584.736507371,0.0,1.0
1995-06-23,30.38,31.0,30.38,31.0,2293,5.79536584497303,5.91363861731942,5.79536584497303,5.91363861731942,12020.179892599,0.0,1.0
1995-06-26,30.75,31.0,30.38,30.38,5813,5.86594798330878,5.91363861731942,5.79536584497303,5.79536584497303,30472.4403470031,0.0,1.0
1995-06-27,30.38,31.0,30.38,31.0,21973,5.79536584497303,5.91363861731942,5.79536584497303,5.91363861731942,115185.090614949,0.0,1.0
1995-06-28,30.69,30.75,30.38,30.38,31893,5.85450223114622,5.86594798330878,5.79536584497303,5.79536584497303,167186.915531906,0.0,1.0
1995-06-29,30.69,31.0,30.38,30.38,15893,5.85450223114622,5.91363861731942,5.79536584497303,5.79536584497303,83313.004375524,0.0,1.0
1995-06-30,30.38,31.0,30.38,30.38,76640,5.79536584497303,5.91363861731942,5.79536584497303,5.79536584497303,401756.034439071,0.0,1.0
1995-07-03,31.13,31.13,30.38,30.38,20320,5.93843774700495,5.93843774700495,5.79536584497303,5.79536584497303,106519.867168605,0.0,1.0
1995-07-05,30.63,31.25,30.63,30.94,21280,5.84305647898367,5.96132925133006,5.84305647898367,5.90219286515686,111552.301837988,0.0,1.0
1995-07-06,30.63,31.13,30.63,31.13,64960,5.84305647898367,5.93843774700495,5.84305647898367,5.93843774700495,340528.079294912,0.0,1.0
1995-07-07,30.63,31.0,30.63,30.81,59200,5.84305647898367,5.91363861731942,5.84305647898367,5.87739373547133,310333.471278614,0.0,1.0
1995-07-10,31.25,31.25,30.63,31.25,16533,5.96132925133006,5.96132925133006,5.84305647898367,5.96132925133006,86667.9608217792,0.0,1.0
1995-07-11,32.25,32.75,31.13,31.13,57013,6.15209178737262,6.2474730553939,5.93843774700495,5.93843774700495,298868.956047426,0.0,1.0
1995-07-12,32.38,32.75,32.25,32.25,18560,6.17689091705815,6.2474730553939,6.15209178737262,6.15209178737262,97293.7369414035,0.0,1.0
1995-07-13,32.5,32.75,31.88,32.75,36480,6.19978242138326,6.2474730553939,6.08150964903687,6.2474730553939,191232.517436552,0.0,1.0
1995-07-14,31.88,32.5,31.75,32.5,35040,6.08150964903687,6.19978242138326,6.05671051935134,6.19978242138326,183683.865432477,0.0,1.0
1995-07-17,32.5,32.5,31.75,32.5,304160,6.19978242138326,6.19978242138326,6.05671051935134,6.19978242138326,1594443.05108283,0.0,1.0
1995-07-18,32.25,32.5,31.5,32.5,14133,6.15209178737262,6.19978242138326,6.0090198853407,6.19978242138326,74086.8741483219,0.0,1.0
1995-07-19,32.0,32.25,31.5,31.5,24853,6.10440115336198,6.15209178737262,6.0090198853407,6.0090198853407,130282.394623098,0.0,1.0
1995-07-20,31.5,32.25,31.5,31.5,1493,6.0090198853407,6.15209178737262,6.0090198853407,6.0090198853407,7826.48433477992,0.0,1.0
1995-07-21,32.25,32.25,31.88,32.25,6400,6.15209178737262,6.15209178737262,6.08150964903687,6.15209178737262,33549.5644625529,0.0,1.0
1995-07-24,32.75,32.75,31.5,31.5,40693,6.2474730553939,6.2474730553939,6.0090198853407,6.0090198853407,213317.566667916,0.0,1.0
1995-07-25,32.63,32.75,32.0,32.0,84800,6.22458155106879,6.2474730553939,6.10440115336198,6.10440115336198,444531.729128826,0.0,1.0
1995-07-26,32.44,32.5,32.0,32.0,63520,6.1883366692207,6.19978242138326,6.10440115336198,6.10440115336198,332979.427290838,0.0,1.0
1995-07-27,32.0,32.5,32.0,32.25,82880,6.10440115336198,6.19978242138326,6.10440115336198,6.15209178737262,434466.85979006,0.0,1.0
1995-07-28,32.5,32.5,32.0,32.0,33973,6.19978242138326,6.19978242138326,6.10440115336198,6.10440115336198,178090.523982236,0.0,1.0
1995-07-31,32.75,32.75,32.0,32.5,7200,6.2474730553939,6.2474730553939,6.10440115336198,6.19978242138326,37743.260020372,0.0,1.0
1995-08-01,32.63,33.0,32.0,33.0,31360,6.22458155106879,6.29516368940454,6.10440115336198,6.29516368940454,164392.865866509,0.0,1.0
1995-08-02,32.5,33.0,32.25,32.25,37920,6.19978242138326,6.29516368940454,6.15209178737262,6.15209178737262,198781.169440626,0.0,1.0
1995-08-03,32.25,33.0,32.25,33.0,41173,6.20359767210411,6.34786738540886,6.20359767210411,6.34786738540886,214041.806091147,0.27,1.0
1995-08-04,31.5,33.0,31.38,32.25,214453,6.05932795879936,6.34786738540886,6.0362448046706,6.20359767210411,1114854.5756118,0.0,1.0
1995-08-07,32.25,33.0,32.25,32.25,11093,6.20359767210411,6.34786738540886,6.20359767210411,6.20359767210411,57668.0289259732,0.0,1.0
1995-08-08,31.63,32.75,31.5,32.75,40160,6.08433470910552,6.29977748097394,6.05932795879936,6.29977748097394,208775.628023716,0.0,1.0
1995-08-09,31.75,32.0,31.75,32.0,3520,6.10741786323428,6.15550776766919,6.10741786323428,6.15550776766919,18299.0590299672,0.0,1.0
1995-08-10,32.0,32.0,31.5,31.5,4213,6.15550776766919,6.15550776766919,6.05932795879936,6.05932795879936,21901.686276492,0.0,1.0
1995-08-11,32.25,32.25,31.63,31.63,12693,6.20359767210411,6.20359767210411,6.08433470910552,6.08433470910552,65985.7830305037,0.0,1.0
1995-08-14,32.5,32.5,31.75,32.25,37173,6.25168757653902,6.25168757653902,6.10741786323428,6.20359767210411,193247.420829821,0.0,1.0
1995-08-15,31.75,32.75,31.75,32.75,2453,6.10741786323428,6.29977748097394,6.10741786323428,6.29977748097394,12752.1567615084,0.0,1.0
1995-08-16,32.88,33.0,32.25,32.75,110400,6.3247842312801,6.34786738540886,6.20359767210411,6.29977748097394,573925.033212606,0.0,1.0
1995-08-17,32.88,32.88,32.75,32.75,11200,6.3247842312801,6.3247842312801,6.29977748097394,6.29977748097394,58224.2787317137,0.0,1.0
1995-08-18,32.75,33.0,32.5,32.5,17440,6.29977748097394,6.34786738540886,6.25168757653902,6.25168757653902,90663.5197393828,0.0,1.0
1995-08-21,33.5,33.5,32.5,32.5,48373,6.44404719427869,6.44404719427869,6.25168757653902,6.25168757653902,251471.699561534,0.0,1.0
1995-08-22,33.0,33.5,33.0,33.25,7360,6.34786738540886,6.44404719427869,6.34786738540886,6.39595728984377,38261.6688808404,0.0,1.0
1995-08-23,33.0,33.0,33.0,33.0,160,6.34786738540886,6.34786738540886,6.34786738540886,6.34786738540886,831.775410453052,0.0,1.0
1995-08-24,33.5,33.5,33.0,33.0,4960,6.44404719427869,6.44404719427869,6.34786738540886,6.34786738540886,25785.0377240446,0.0,1.0
1995-08-25,34.25,34.25,33.25,33.75,57013,6.58831690758343,6.58831690758343,6.39595728984377,6.4921370987136,296387.571726,0.0,1.0
1995-08-28,34.0,34.38,33.5,34.25,29600,6.54022700314852,6.61332365788959,6.44404719427869,6.58831690758343,153878.450933815,0.0,1.0
1995-08-29,35.0,35.0,33.5,34.25,67733,6.73258662088818,6.73258662088818,6.44404719427869,6.58831690758343,352116.524226354,0.0,1.0
1995-08-30,35.88,36.25,34.75,35.0,96373,6.90186308449908,6.97303614306276,6.68449671645326,6.73258662088818,501004.322697451,0.0,1.0
1995-08-31,35.63,35.75,35.0,35.75,103253,6.85377318006417,6.87685633419293,6.73258662088818,6.87685633419293,536770.665346932,0.0,1.0
1995-09-01,35.63,35.75,35.0,35.75,43733,6.85377318006417,6.87685633419293,6.73258662088818,6.87685633419293,227350.212658396,0.0,1.0
1995-09-05,36.0,36.0,35.5,35.75,51733,6.92494623862784,6.92494623862784,6.82876642975801,6.87685633419293,268938.983181049,0.0,1.0
1995-09-06,36.75,36.75,35.5,36.0,71093,7.06921595193259,7.06921595193259,6.82876642975801,6.92494623862784,369583.807845868,0.0,1.0
1995-09-07,36.25,37.0,35.75,36.25,47840,6.97303614306276,7.11730585636751,6.87685633419293,6.97303614306276,248700.847725463,0.0,1.0
1995-09-08,35.75,36.25,35.75,36.25,3253,6.87685633419293,6.97303614306276,6.87685633419293,6.97303614306276,16911.0338137736,0.0,1.0
1995-09-11,36.25,36.75,35.75,36.25,25280,6.97303614306276,7.06921595193259,6.87685633419293,6.97303614306276,131420.514851582,0.0,1.0
1995-09-12,37.13,37.25,36.0,36.0,47360,7.14231260667366,7.16539576080242,6.92494623862784,6.92494623862784,246205.521494104,0.0,1.0
1995-09-13,37.13,37.25,36.75,37.25,35040,7.14231260667366,7.16539576080242,7.06921595193259,7.16539576080242,182158.814889219,0.0,1.0
1995-09-14,37.25,37.25,36.5,36.88,48533,7.16539576080242,7.16539576080242,7.02112604749767,7.09422270223875,252303.474971988,0.0,1.0
1995-09-15,37.0,37.25,36.5,36.5,20480,7.11730585636751,7.16539576080242,7.02112604749767,7.02112604749767,106467.252537991,0.0,1.0
1995-09-18,37.0,37.0,36.5,36.5,27093,7.11730585636751,7.11730585636751,7.02112604749767,7.02112604749767,140845.569971278,0.0,1.0
1995-09-19,37.0,37.0,36.5,37.0,55253,7.11730585636751,7.11730585636751,7.02112604749767,7.11730585636751,287238.042211016,0.0,1.0
1995-09-20,36.75,37.0,36.75,37.0,26400,7.06921595193259,7.11730585636751,7.06921595193259,7.11730585636751,137242.942724754,0.0,1.0
1995-09-21,36.75,36.75,36.75,36.75,4960,7.06921595193259,7.06921595193259,7.06921595193259,7.06921595193259,25785.0377240446,0.0,1.0
1995-09-22,36.5,36.75,36.5,36.75,20320,7.02112604749767,7.06921595193259,7.02112604749767,7.06921595193259,105635.477127538,0.0,1.0
1995-09-25,36.63,36.75,36.5,36.69,13173,7.04613279780383,7.06921595193259,7.02112604749767,7.05767437486821,68481.1092618629,0.0,1.0
1995-09-26,37.13,37.25,36.5,37.0,2400,7.14231260667366,7.16539576080242,7.02112604749767,7.11730585636751,12476.6311567958,0.0,1.0
1995-09-27,36.75,37.25,36.5,37.25,12160,7.06921595193259,7.16539576080242,7.02112604749767,7.16539576080242,63214.931194432,0.0,1.0
1995-09-28,36.75,36.75,36.5,36.5,8800,7.06921595193259,7.06921595193259,7.02112604749767,7.02112604749767,45747.6475749179,0.0,1.0
1995-09-29,36.75,37.25,36.75,37.25,37813,7.06921595193259,7.16539576080242,7.06921595193259,7.16539576080242,196574.522471633,0.0,1.0
1995-10-02,37.13,37.25,36.5,36.75,20480,7.14231260667366,7.16539576080242,7.02112604749767,7.06921595193259,106467.252537991,0.0,1.0
1995-10-03,36.88,37.25,36.5,36.5,3040,7.09422270223875,7.16539576080242,7.02112604749767,7.02112604749767,15803.732798608,0.0,1.0
1995-10-04,37.25,37.25,36.5,36.75,6720,7.16539576080242,7.16539576080242,7.02112604749767,7.06921595193259,34934.5672390282,0.0,1.0
1995-10-05,36.88,37.25,36.5,36.75,16533,7.09422270223875,7.16539576080242,7.02112604749767,7.06921595193259,85948.392881377,0.0,1.0
1995-10-06,36.5,37.13,36.5,36.75,12000,7.02112604749767,7.14231260667366,7.02112604749767,7.06921595193259,62383.155783979,0.0,1.0
1995-10-09,37.25,37.25,36.5,36.75,10293,7.16539576080242,7.16539576080242,7.02112604749767,7.06921595193259,53509.151873708,0.0,1.0
1995-10-10,36.25,37.0,36.25,37.0,6240,6.97303614306276,7.11730585636751,6.97303614306276,7.11730585636751,32439.2410076691,0.0,1.0
1995-10-11,37.0,37.0,36.75,36.75,213,7.11730585636751,7.11730585636751,7.06921595193259,7.06921595193259,1107.30101516563,0.0,1.0
1995-10-12,36.25,36.75,36.25,36.25,9120,6.97303614306276,7.06921595193259,6.97303614306276,6.97303614306276,47411.198395824,0.0,1.0
1995-10-13,37.25,37.25,36.5,37.0,32160,7.16539576080242,7.16539576080242,7.02112604749767,7.11730585636751,167186.857501064,0.0,1.0
1995-10-16,37.44,37.75,36.5,37.25,48640,7.20194408817296,7.26157556967225,7.02112604749767,7.16539576080242,252859.724777728,0.0,1.0
1995-10-17,37.75,37.75,37.0,37.63,2080,7.26157556967225,7.26157556967225,7.11730585636751,7.23849241554349,10813.0803358897,0.0,1.0
1995-10-18,37.75,38.25,37.75,37.75,45760,7.26157556967225,7.35775537854208,7.26157556967225,7.26157556967225,237887.767389573,0.0,1.0
1995-10-19,38.0,38.25,37.75,37.75,11680,7.30966547410717,7.35775537854208,7.26157556967225,7.26157556967225,60719.6049630729,0.0,1.0
1995-10-20,37.75,38.0,37.75,38.0,5813,7.26157556967225,7.30966547410717,7.26157556967225,7.30966547410717,30219.4403810225,0.0,1.0
1995-10-23,38.5,38.5,37.75,38.25,8800,7.405845282977,7.405845282977,7.26157556967225,7.35775537854208,45747.6475749179,0.0,1.0
1995-10-24,38.0,38.5,38.0,38.0,7680,7.30966547410717,7.405845282977,7.30966547410717,7.30966547410717,39925.2197017465,0.0,1.0
1995-10-25,38.5,38.5,38.0,38.0,16693,7.405845282977,7.405845282977,7.30966547410717,7.30966547410717,86780.1682918301,0.0,1.0
1995-10-26,37.75,38.5,37.75,38.25,92373,7.26157556967225,7.405845282977,7.26157556967225,7.35775537854208,480209.937436124,0.0,1.0
1995-10-27,37.88,38.25,37.75,37.75,5920,7.28658231997841,7.35775537854208,7.26157556967225,7.26157556967225,30775.690186763,0.0,1.0
1995-10-30,37.75,38.25,37.5,38.25,8640,7.26157556967225,7.35775537854208,7.21348566523734,7.35775537854208,44915.8721644649,0.0,1.0
1995-10-31,37.75,38.25,37.5,38.25,32533,7.26157556967225,7.35775537854208,7.21348566523734,7.35775537854208,169125.933926682,0.0,1.0
1995-11-01,37.75,38.25,37.75,38.25,1440,7.26157556967225,7.35775537854208,7.26157556967225,7.35775537854208,7485.97869407748,0.0,1.0
1995-11-02,37.75,38.13,37.75,37.75,23840,7.31351266646196,7.38713213171376,7.31351266646196,7.31351266646196,123054.411887054,0.27,1.0
1995-11-03,38.25,39.0,38.0,38.0,52213,7.41038038389854,7.55568196005342,7.36194652518025,7.36194652518025,269506.711739043,0.0,1.0
1995-11-06,39.0,39.0,38.25,38.25,6880,7.55568196005342,7.55568196005342,7.41038038389854,7.41038038389854,35512.3470546533,0.0,1.0
1995-11-07,39.0,39.0,38.25,38.25,6240,7.55568196005342,7.55568196005342,7.41038038389854,7.41038038389854,32208.8729100344,0.0,1.0
1995-11-08,39.0,39.0,38.25,38.75,19840,7.55568196005342,7.55568196005342,7.41038038389854,7.50724810133513,102407.698483186,0.0,1.0
1995-11-09,38.88,39.5,38.75,39.25,22880,7.53243370786864,7.65254967749,7.50724810133513,7.60411581877171,118099.200670126,0.0,1.0
1995-11-10,39.13,39.25,38.88,38.88,24800,7.58086756658693,7.60411581877171,7.53243370786864,7.53243370786864,128009.623103983,0.0,1.0
1995-11-13,39.19,39.19,38.75,39.0,11733,7.59249169267932,7.59249169267932,7.50724810133513,7.55568196005342,60561.9720918964,0.0,1.0
1995-11-14,38.94,39.5,38.75,39.25,22613,7.54405783396103,7.65254967749,7.50724810133513,7.60411581877171,116721.032550418,0.0,1.0
1995-11-15,39.38,39.38,38.75,39.25,6880,7.62930142530522,7.62930142530522,7.50724810133513,7.60411581877171,35512.3470546533,0.0,1.0
1995-11-16,39.5,39.5,39.0,39.5,3893,7.65254967749,7.65254967749,7.55568196005342,7.65254967749,20094.4138203147,0.0,1.0
1995-11-17,39.75,39.75,39.25,39.63,5280,7.70098353620829,7.70098353620829,7.60411581877171,7.67773528402351,27253.661693106,0.0,1.0
1995-11-20,39.38,39.75,39.25,39.5,11040,7.62930142530522,7.70098353620829,7.60411581877171,7.65254967749,56984.9289946762,0.0,1.0
1995-11-21,39.25,39.75,39.25,39.25,25280,7.60411581877171,7.70098353620829,7.60411581877171,7.60411581877171,130487.228712447,0.0,1.0
1995-11-22,39.75,39.75,39.25,39.25,42773,7.70098353620829,7.70098353620829,7.60411581877171,7.60411581877171,220780.468105914,0.0,1.0
1995-11-24,39.5,39.5,39.25,39.25,533,7.65254967749,7.65254967749,7.60411581877171,7.60411581877171,2751.17456106544,0.0,1.0
1995-11-27,39.63,39.75,39.25,39.75,20373,7.67773528402351,7.70098353620829,7.60411581877171,7.70098353620829,105158.873044252,0.0,1.0
1995-11-28,39.25,39.63,39.25,39.25,9280,7.60411581877171,7.67773528402351,7.60411581877171,7.60411581877171,47900.3750969742,0.0,1.0
1995-11-29,39.5,39.75,39.25,39.25,15093,7.65254967749,7.70098353620829,7.60411581877171,7.60411581877171,77905.2113511457,0.0,1.0
1995-11-30,39.75,39.75,39.25,39.75,46400,7.70098353620829,7.70098353620829,7.60411581877171,7.70098353620829,239501.875484871,0.0,1.0
1995-12-01,39.5,39.75,39.25,39.25,3893,7.65254967749,7.70098353620829,7.60411581877171,7.60411581877171,20094.4138203147,0.0,1.0
1995-12-04,39.75,39.75,39.25,39.25,30613,7.70098353620829,7.70098353620829,7.60411581877171,7.60411581877171,158014.459358154,0.0,1.0
1995-12-05,39.75,39.75,39.25,39.25,3840,7.70098353620829,7.70098353620829,7.60411581877171,7.60411581877171,19820.8448677135,0.0,1.0
1995-12-06,39.69,39.75,39.25,39.25,26773,7.6893594101159,7.70098353620829,7.60411581877171,7.60411581877171,138193.614490441,0.0,1.0
1995-12-07,39.44,39.75,39.25,39.25,26773,7.64092555139761,7.70098353620829,7.60411581877171,7.60411581877171,138193.614490441,0.0,1.0
1995-12-08,39.25,39.38,39.25,39.25,12160,7.60411581877171,7.62930142530522,7.60411581877171,7.60411581877171,62766.0087477593,0.0,1.0
1995-12-11,39.25,39.38,39.25,39.25,23253,7.60411581877171,7.62930142530522,7.60411581877171,7.60411581877171,120024.506695037,0.0,1.0
1995-12-12,39.25,39.38,39.25,39.25,1013,7.60411581877171,7.62930142530522,7.60411581877171,7.60411581877171,5228.78016952962,0.0,1.0
1995-12-13,39.25,39.75,39.25,39.69,35840,7.60411581877171,7.70098353620829,7.60411581877171,7.6893594101159,184994.552098659,0.0,1.0
1995-12-14,39.25,39.75,39.25,39.25,13173,7.60411581877171,7.70098353620829,7.60411581877171,7.60411581877171,67994.7889172889,0.0,1.0
1995-12-15,39.25,39.75,39.25,39.75,19840,7.60411581877171,7.70098353620829,7.60411581877171,7.70098353620829,102407.698483186,0.0,1.0
1995-12-18,39.0,39.75,38.75,39.75,15520,7.55568196005342,7.70098353620829,7.50724810133513,7.70098353620829,80109.2480070086,0.0,1.0
1995-12-19,39.0,39.0,38.75,38.75,4480,7.55568196005342,7.55568196005342,7.50724810133513,7.50724810133513,23124.3190123324,0.0,1.0
1995-12-20,39.0,39.0,38.75,38.88,37013,7.55568196005342,7.55568196005342,7.50724810133513,7.53243370786864,191049.200804343,0.0,1.0
1995-12-21,38.88,39.0,38.75,38.88,10773,7.53243370786864,7.55568196005342,7.50724810133513,7.53243370786864,55606.760874968,0.0,1.0
1995-12-22,39.0,39.0,38.5,39.0,18933,7.55568196005342,7.55568196005342,7.45881424261684,7.55568196005342,97726.0562188591,0.0,1.0
1995-12-26,40.0,40.5,39.0,39.0,133120,7.74941739492658,7.84628511236316,7.55568196005342,7.55568196005342,687122.622080734,0.0,1.0
1995-12-27,40.13,40.25,39.75,39.75,12693,7.77460300146009,7.79785125364487,7.70098353620829,7.70098353620829,65517.1833088248,0.0,1.0
1995-12-28,40.75,41.0,39.75,40.25,111253,7.89471897108146,7.94315282979975,7.70098353620829,7.79785125364487,574252.201580137,0.0,1.0
1995-12-29,40.94,41.0,40.5,40.75,81280,7.93152870370736,7.94315282979975,7.84628511236316,7.89471897108146,419541.216366601,0.0,1.0
1996-01-02,39.5,40.5,39.5,40.5,60000,7.65254967749,7.84628511236316,7.65254967749,7.84628511236316,309700.701058023,0.0,1.0
1996-01-03,39.0,40.25,39.0,39.5,76373,7.55568196005342,7.79785125364487,7.55568196005342,7.65254967749,394212.860698406,0.0,1.0
1996-01-04,39.5,40.5,39.5,40.5,22720,7.65254967749,7.84628511236316,7.65254967749,7.84628511236316,117273.332133971,0.0,1.0
1996-01-05,39.0,40.25,39.0,39.5,21280,7.55568196005342,7.79785125364487,7.55568196005342,7.65254967749,109840.515308579,0.0,1.0
1996-01-08,38.5,39.5,38.5,39.5,14560,7.45881424261684,7.65254967749,7.45881424261684,7.65254967749,75154.0367900802,0.0,1.0
1996-01-09,39.0,39.0,38.5,38.5,5760,7.55568196005342,7.55568196005342,7.45881424261684,7.45881424261684,29731.2673015702,0.0,1.0
1996-01-10,38.5,39.5,38.5,39.5,5440,7.45881424261684,7.65254967749,7.45881424261684,7.65254967749,28079.5302292607,0.0,1.0
1996-01-11,39.0,39.0,38.5,38.5,11573,7.55568196005342,7.55568196005342,7.45881424261684,7.45881424261684,59736.1035557416,0.0,1.0
1996-01-12,38.25,38.75,38.25,38.5,15200,7.41038038389854,7.50724810133513,7.41038038389854,7.45881424261684,78457.5109346992,0.0,1.0
1996-01-15,38.75,38.75,38.0,38.0,5013,7.50724810133513,7.50724810133513,7.36194652518025,7.36194652518025,25875.4935733978,0.0,1.0
1996-01-16,37.25,38.75,37.0,38.75,46613,7.21664494902538,7.50724810133513,7.16821109030709,7.50724810133513,240601.312973627,0.0,1.0
1996-01-17,38.75,38.75,38.0,38.0,17333,7.50724810133513,7.50724810133513,7.36194652518025,7.36194652518025,89467.3708573118,0.0,1.0
1996-01-18,37.25,38.75,37.0,38.75,17600,7.21664494902538,7.50724810133513,7.16821109030709,7.50724810133513,90845.5389770201,0.0,1.0
1996-01-19,36.75,37.25,36.5,37.25,53813,7.1197772315888,7.21664494902538,7.07134337287051,7.21664494902538,277765.39710059,0.0,1.0
1996-01-22,36.75,36.88,36.75,36.88,13173,7.1197772315888,7.14496283812231,7.1197772315888,7.14496283812231,67994.7889172889,0.0,1.0
1996-01-23,36.75,37.25,36.75,37.0,13173,7.1197772315888,7.21664494902538,7.1197772315888,7.16821109030709,67994.7889172889,0.0,1.0
1996-01-24,36.75,36.875,36.75,36.875,3573,7.1197772315888,7.14399416094794,7.1197772315888,7.14399416094794,18442.6767480053,0.0,1.0
1996-01-25,36.75,37.25,36.75,37.0,1440,7.1197772315888,7.21664494902538,7.1197772315888,7.16821109030709,7432.81682539255,0.0,1.0
1996-01-26,36.875,37.25,36.75,37.25,4800,7.14399416094794,7.21664494902538,7.1197772315888,7.21664494902538,24776.0560846418,0.0,1.0
1996-01-29,37.12,37.25,36.75,36.75,12640,7.19145934249187,7.21664494902538,7.1197772315888,7.1197772315888,65243.6143562235,0.0,1.0
1996-01-30,36.88,37.25,36.88,37.25,24213,7.14496283812231,7.21664494902538,7.14496283812231,7.21664494902538,124979.717911965,0.0,1.0
1996-01-31,37.125,37.25,36.75,36.75,160,7.19242801966623,7.21664494902538,7.1197772315888,7.1197772315888,825.868536154728,0.0,1.0
1996-02-01,36.875,37.25,36.875,37.25,3840,7.1963027283637,7.26948546797418,7.1963027283637,7.26948546797418,19676.7708842895,0.27,1.0
1996-02-02,37.0,37.25,37.0,37.25,48533,7.22069697490052,7.26948546797418,7.22069697490052,7.26948546797418,248690.812845631,0.0,1.0
1996-02-05,37.375,37.375,37.25,37.25,6400,7.293879714511,7.293879714511,7.26948546797418,7.26948546797418,32794.6181404825,0.0,1.0
1996-02-06,37.25,37.5,37.25,37.25,24160,7.26948546797418,7.31827396104783,7.26948546797418,7.26948546797418,123799.683480321,0.0,1.0
1996-02-07,37.375,37.375,37.25,37.25,1440,7.293879714511,7.293879714511,7.26948546797418,7.26948546797418,7378.78908160857,0.0,1.0
1996-02-08,37.5,38.0,37.25,37.5,30613,7.31827396104783,7.41585094719513,7.26948546797418,7.31827396104783,156865.88205228,0.0,1.0
1996-02-09,37.625,38.25,37.5,37.5,508800,7.34266820758465,7.46463944026878,7.31827396104783,7.31827396104783,2607172.14216836,0.0,1.0
1996-02-12,38.0,38.25,37.5,37.5,16693,7.41585094719513,7.46463944026878,7.31827396104783,7.31827396104783,85537.5875967305,0.0,1.0
1996-02-13,37.25,38.0,37.25,38.0,10880,7.26948546797418,7.41585094719513,7.26948546797418,7.41585094719513,55750.8508388203,0.0,1.0
1996-02-14,37.5,37.75,37.25,37.5,78773,7.31827396104783,7.36706245412148,7.26948546797418,7.31827396104783,403645.383559411,0.0,1.0
1996-02-15,37.25,37.75,37.0,37.75,160320,7.26948546797418,7.36706245412148,7.22069697490052,7.36706245412148,821505.184419087,0.0,1.0
1996-02-16,37.0625,37.5,37.0,37.5,98880,7.23289409816894,7.31827396104783,7.22069697490052,7.31827396104783,506676.850270455,0.0,1.0
1996-02-20,36.5625,37.5,36.5,37.5,18080,7.13531711202163,7.31827396104783,7.12311998875322,7.31827396104783,92644.7962468632,0.0,1.0
1996-02-21,36.5,37.25,36.5,37.25,2400,7.12311998875322,7.26948546797418,7.12311998875322,7.26948546797418,12297.9818026809,0.0,1.0
1996-02-22,36.25,37.25,36.25,36.5,16053,7.07433149567957,7.26948546797418,7.07433149567957,7.12311998875322,82258.1257826821,0.0,1.0
1996-02-23,36.75,37.0,36.25,36.25,11093,7.17190848182687,7.22069697490052,7.07433149567957,7.07433149567957,56842.2967238082,0.0,1.0
1996-02-26,36.625,37.0,36.25,36.625,10613,7.14751423529004,7.22069697490052,7.07433149567957,7.14751423529004,54382.7003632721,0.0,1.0
1996-02-27,36.75,36.75,36.75,36.75,160,7.17190848182687,7.17190848182687,7.17190848182687,7.17190848182687,819.865453512063,0.0,1.0
1996-02-28,36.25,37.0,36.25,37.0,2133,7.07433149567957,7.22069697490052,7.07433149567957,7.22069697490052,10929.8313271327,0.0,1.0
1996-02-29,36.5,37.0,36.25,37.0,3253,7.12311998875322,7.22069697490052,7.07433149567957,7.22069697490052,16668.8895017171,0.0,1.0
1996-03-01,36.25,36.63,36.25,36.25,35520,7.07433149567957,7.14849000515152,7.07433149567957,7.07433149567957,182010.130679678,0.0,1.0
1996-03-04,37.25,37.75,36.25,36.25,56640,7.26948546797418,7.36706245412148,7.07433149567957,7.07433149567957,290232.37054327,0.0,1.0
1996-03-05,37.12,37.25,36.5,37.25,14133,7.24411545157588,7.26948546797418,7.12311998875322,7.26948546797418,72419.7403405374,0.0,1.0
1996-03-06,37.25,37.75,36.25,36.25,1013,7.26948546797418,7.36706245412148,7.07433149567957,7.07433149567957,5190.77315254825,0.0,1.0
1996-03-07,37.125,37.25,36.5,37.25,23360,7.24509122143735,7.26948546797418,7.12311998875322,7.26948546797418,119700.356212761,0.0,1.0
1996-03-08,36.5,36.5,36.5,36.5,24160,7.12311998875322,7.12311998875322,7.12311998875322,7.12311998875322,123799.683480322,0.0,1.0
1996-03-11,37.25,37.25,36.5,37.25,23200,7.26948546797418,7.26948546797418,7.12311998875322,7.26948546797418,118880.490759249,0.0,1.0
1996-03-12,36.63,36.63,36.5,36.56,15413,7.14849000515152,7.14849000515152,7.12311998875322,7.1348292270909,78978.6639686339,0.0,1.0
1996-03-13,37.25,37.25,36.5,37.25,9333,7.26948546797418,7.26948546797418,7.12311998875322,7.26948546797418,47823.7767351755,0.0,1.0
1996-03-14,36.625,36.625,36.5,36.625,17333,7.14751423529004,7.14751423529004,7.12311998875322,7.14751423529004,88817.0494107788,0.0,1.0
1996-03-15,36.625,37.25,36.5,37.25,44480,7.14751423529004,7.26948546797418,7.12311998875322,7.26948546797418,227922.596076354,0.0,1.0
1996-03-18,36.25,36.25,35.5,36.25,16960,7.07433149567957,7.07433149567957,6.92796601645861,7.07433149567957,86905.7380722786,0.0,1.0
1996-03-19,35.5,36.25,35.5,35.5,14453,6.92796601645861,7.07433149567957,6.92796601645861,6.92796601645861,74059.4712475616,0.0,1.0
1996-03-20,36.25,36.25,35.5,36.25,20693,7.07433149567957,7.07433149567957,6.92796601645861,7.07433149567957,106034.223934532,0.0,1.0
1996-03-21,35.5,36.25,35.5,35.5,31893,6.92796601645861,7.07433149567957,6.92796601645861,6.92796601645861,163424.805680376,0.0,1.0
1996-03-22,35.75,36.25,35.75,36.0,49920,6.97675450953226,7.07433149567957,6.97675450953226,7.02554300260591,255798.021495764,0.0,1.0
1996-03-25,35.25,36.0,35.25,35.25,9120,6.87917752338496,7.02554300260591,6.87917752338496,6.87917752338496,46732.3308501876,0.0,1.0
1996-03-26,35.63,36.0,35.25,36.0,35893,6.95333603285691,7.02554300260591,6.87917752338496,7.02554300260591,183921.442018178,0.0,1.0
1996-03-27,35.25,36.0,35.25,35.25,103253,6.87917752338496,7.02554300260591,6.87917752338496,6.87917752338496,529084.797946756,0.0,1.0
1996-03-28,35.625,36.0,35.25,36.0,47893,6.95236026299544,7.02554300260591,6.87917752338496,7.02554300260591,245411.351031583,0.0,1.0
1996-03-29,36.5,37.0,35.375,36.25,57280,7.12311998875322,7.22069697490052,6.90357176992178,7.07433149567957,293511.832357319,0.0,1.0
1996-04-01,38.5,39.0,38.37,38.37,49973,7.51342793334244,7.61100491948974,7.48805791694414,7.48805791694414,256069.601927239,0.0,1.0
1996-04-02,38.5,39.0,38.375,38.375,57653,7.51342793334244,7.61100491948974,7.48903368680561,7.48903368680561,295423.143695818,0.0,1.0
1996-04-03,38.25,39.75,38.25,38.5,3573,7.46463944026878,7.7573703987107,7.46463944026878,7.51342793334244,18308.6204087413,0.0,1.0
1996-04-04,37.75,37.875,37.75,37.75,1120,7.36706245412148,7.39145670065831,7.36706245412148,7.36706245412148,5739.05817458444,0.0,1.0
1996-04-08,37.5,37.75,37.5,37.75,6720,7.31827396104783,7.36706245412148,7.31827396104783,7.36706245412148,34434.3490475066,0.0,1.0
1996-04-09,37.5,37.75,37.5,37.75,3573,7.31827396104783,7.36706245412148,7.31827396104783,7.36706245412148,18308.6204087413,0.0,1.0
1996-04-10,37.5,38.25,37.5,37.5,38400,7.31827396104783,7.46463944026878,7.31827396104783,7.31827396104783,196767.708842895,0.0,1.0
1996-04-11,37.625,38.25,37.5,38.25,14080,7.34266820758465,7.46463944026878,7.31827396104783,7.46463944026878,72148.1599090616,0.0,1.0
1996-04-12,38.0,38.25,37.5,37.5,640,7.41585094719513,7.46463944026878,7.31827396104783,7.31827396104783,3279.46181404825,0.0,1.0
1996-04-15,37.5,38.25,37.5,37.5,29013,7.31827396104783,7.46463944026878,7.31827396104783,7.31827396104783,148667.227517159,0.0,1.0
1996-04-16,37.5,38.25,37.5,37.5,13173,7.31827396104783,7.46463944026878,7.31827396104783,7.31827396104783,67500.547619465,0.0,1.0
1996-04-17,37.75,38.25,37.5,37.75,21973,7.36706245412148,7.46463944026878,7.31827396104783,7.36706245412148,112593.147562629,0.0,1.0
1996-04-18,38.25,38.5,37.5,38.25,64053,7.46463944026878,7.51342793334244,7.31827396104783,7.46463944026878,328217.761836301,0.0,1.0
1996-04-19,38.125,38.5,37.75,38.0,7253,7.44024519373196,7.51342793334244,7.36706245412148,7.41585094719513,37165.5258395187,0.0,1.0
1996-04-22,38.12,38.5,38.0,38.12,18773,7.43926942387048,7.51342793334244,7.41585094719513,7.43926942387048,96195.8384923873,0.0,1.0
1996-04-23,38.125,38.5,38.0,38.125,12960,7.44024519373196,7.51342793334244,7.41585094719513,7.44024519373196,66409.1017344771,0.0,1.0
1996-04-24,38.5,38.5,38.0,38.0,21760,7.51342793334244,7.51342793334244,7.41585094719513,7.41585094719513,111501.701677641,0.0,1.0
1996-04-25,38.5,39.0,38.0,38.0,59093,7.51342793334244,7.61100491948974,7.41585094719513,7.41585094719513,302801.932777427,0.0,1.0
1996-04-26,38.5,39.0,38.0,38.0,8160,7.51342793334244,7.61100491948974,7.41585094719513,7.41585094719513,41813.1381291152,0.0,1.0
1996-04-29,39.12,39.25,38.0,38.0,185013,7.63442339616509,7.65979341256339,7.41585094719513,7.41585094719513,948036.044691421,0.0,1.0
1996-04-30,39.125,39.25,38.0,38.0,27520,7.63539916602657,7.65979341256339,7.41585094719513,7.41585094719513,141016.858004075,0.0,1.0
1996-05-01,39.0,39.0,38.5,39.0,16160,7.61100491948974,7.61100491948974,7.51342793334244,7.61100491948974,82806.4108047184,0.0,1.0
1996-05-02,39.0,39.0,38.5,39.0,17973,7.66759957145518,7.66759957145518,7.56929701284678,7.66759957145518,91416.7456800267,0.29,1.0
1996-05-03,39.0,39.0,38.875,39.0,17333,7.66759957145518,7.66759957145518,7.64302393180308,7.66759957145518,88161.4896161967,0.0,1.0
1996-05-06,38.5,39.25,38.5,38.5,6240,7.56929701284678,7.71675085075938,7.56929701284678,7.56929701284678,31738.7466223428,0.0,1.0
1996-05-07,38.5,39.25,38.5,38.75,9333,7.56929701284678,7.71675085075938,7.56929701284678,7.61844829215098,47470.7888183213,0.0,1.0
1996-05-08,38.5,39.25,38.5,38.5,46453,7.56929701284678,7.71675085075938,7.56929701284678,7.56929701284678,236275.640520463,0.0,1.0
1996-05-09,38.5,39.25,38.5,38.75,51040,7.56929701284678,7.71675085075938,7.56929701284678,7.61844829215098,259606.671090445,0.0,1.0
1996-05-10,38.5,39.25,38.5,39.25,1013,7.56929701284678,7.71675085075938,7.56929701284678,7.71675085075938,5152.45998853097,0.0,1.0
1996-05-13,39.0,39.0,38.5,39.0,55253,7.66759957145518,7.66759957145518,7.56929701284678,7.66759957145518,281035.411398126,0.0,1.0
1996-05-14,38.75,39.0,38.5,38.75,12000,7.61844829215098,7.66759957145518,7.56929701284678,7.61844829215098,61036.051196813,0.0,1.0
1996-05-15,39.0,39.0,38.5,39.0,36960,7.66759957145518,7.66759957145518,7.56929701284678,7.66759957145518,187991.037686184,0.0,1.0
1996-05-16,38.75,39.0,38.5,39.0,87733,7.61844829215098,7.66759957145518,7.56929701284678,7.66759957145518,446239.6566375,0.0,1.0
1996-05-17,38.5,38.875,38.5,38.875,6773,7.56929701284678,7.64302393180308,7.56929701284678,7.64302393180308,34449.7645630012,0.0,1.0
1996-05-20,39.12,39.44,38.5,38.5,31893,7.69119218552119,7.75410582303057,7.56929701284678,7.56929701284678,162218.56506833,0.0,1.0
1996-05-21,39.12,39.12,38.75,38.75,3840,7.69119218552119,7.69119218552119,7.61844829215098,7.61844829215098,19531.5363829802,0.0,1.0
1996-05-22,39.125,39.5,38.5,38.5,26240,7.69217521110728,7.76590213006358,7.56929701284678,7.56929701284678,133465.498617031,0.0,1.0
1996-05-23,39.125,39.125,38.75,38.75,5760,7.69217521110728,7.69217521110728,7.61844829215098,7.61844829215098,29297.3045744703,0.0,1.0
1996-05-24,38.875,38.875,38.75,38.75,4533,7.64302393180308,7.64302393180308,7.61844829215098,7.61844829215098,23056.3683395961,0.0,1.0
1996-05-28,38.88,39.5,38.75,38.75,17333,7.64400695738916,7.76590213006358,7.61844829215098,7.61844829215098,88161.4896161967,0.0,1.0
1996-05-29,38.75,39.25,38.5,39.25,23893,7.61844829215098,7.71675085075938,7.56929701284678,7.71675085075938,121527.864270454,0.0,1.0
1996-05-30,38.875,39.5,38.75,38.75,373,7.64302393180308,7.76590213006358,7.61844829215098,7.61844829215098,1897.20392470094,0.0,1.0
1996-05-31,38.75,39.25,38.5,39.25,8000,7.61844829215098,7.71675085075938,7.56929701284678,7.71675085075938,40690.7007978754,0.0,1.0
1996-06-03,38.5,38.5,38.5,38.5,0,7.56929701284678,7.56929701284678,7.56929701284678,7.56929701284678,0,0.0,1.0
1996-06-04,39.12,39.25,38.5,38.5,31200,7.69119218552119,7.71675085075938,7.56929701284678,7.56929701284678,158693.733111714,0.0,1.0
1996-06-05,39.125,39.25,38.5,38.5,5813,7.69217521110728,7.71675085075938,7.56929701284678,7.56929701284678,29566.8804672562,0.0,1.0
1996-06-06,38.5,39.0,38.5,38.5,2133,7.56929701284678,7.66759957145518,7.56929701284678,7.56929701284678,10849.1581002335,0.0,1.0
1996-06-07,38.5,39.0,38.5,38.5,2133,7.56929701284678,7.66759957145518,7.56929701284678,7.56929701284678,10849.1581002335,0.0,1.0
1996-06-10,38.0,38.5,38.0,38.0,32160,7.47099445423838,7.56929701284678,7.47099445423838,7.47099445423838,163576.617207459,0.0,1.0
1996-06-11,38.25,38.5,38.0,38.0,11093,7.52014573354258,7.56929701284678,7.47099445423838,7.47099445423838,56422.7429938539,0.0,1.0
1996-06-12,38.25,38.5,38.0,38.0,22720,7.52014573354258,7.56929701284678,7.47099445423838,7.47099445423838,115561.590265966,0.0,1.0
1996-06-13,38.25,38.5,38.0,38.0,14453,7.52014573354258,7.56929701284678,7.47099445423838,7.47099445423838,73512.8373289616,0.0,1.0
1996-06-14,38.25,38.5,38.0,38.0,19733,7.52014573354258,7.56929701284678,7.47099445423838,7.47099445423838,100368.699855559,0.0,1.0
1996-06-17,38.25,38.75,38.25,38.25,10293,7.52014573354258,7.61844829215098,7.52014573354258,7.52014573354258,52353.6729140664,0.0,1.0
1996-06-18,38.25,38.75,38.25,38.25,175360,7.52014573354258,7.61844829215098,7.52014573354258,7.52014573354258,891940.161489428,0.0,1.0
1996-06-19,39.5,39.75,38.25,38.25,18453,7.76590213006358,7.81505340936778,7.52014573354258,7.52014573354258,93858.1877278992,0.0,1.0
1996-06-20,39.25,39.375,39.0,39.25,8800,7.71675085075938,7.74132649041148,7.66759957145518,7.71675085075938,44759.7708776629,0.0,1.0
1996-06-21,38.5,39.25,38.25,38.75,96800,7.56929701284678,7.71675085075938,7.52014573354258,7.61844829215098,492357.479654292,0.0,1.0
1996-06-24,38.25,39.0,38.25,38.63,2400,7.52014573354258,7.66759957145518,7.52014573354258,7.59485567808496,12207.2102393626,0.0,1.0
1996-06-25,38.25,39.0,38.25,38.625,5973,7.52014573354258,7.66759957145518,7.52014573354258,7.59387265249888,30380.6944832137,0.0,1.0
1996-06-26,39.0,39.0,38.25,38.625,2453,7.66759957145518,7.66759957145518,7.52014573354258,7.59387265249888,12476.7861321485,0.0,1.0
1996-06-27,38.875,39.25,38.5,38.5,19840,7.64302393180308,7.71675085075938,7.56929701284678,7.56929701284678,100912.937978731,0.0,1.0
1996-06-28,39.25,39.25,38.5,38.75,72160,7.71675085075938,7.71675085075938,7.56929701284678,7.61844829215098,367030.121196836,0.0,1.0
1996-07-01,39.12,39.12,38.75,38.75,12533,7.69119218552119,7.69119218552119,7.61844829215098,7.61844829215098,63747.0691374715,0.0,1.0
1996-07-02,38.75,39.25,38.75,39.19,19040,7.61844829215098,7.71675085075938,7.61844829215098,7.70495454372637,96843.8678989433,0.0,1.0
1996-07-03,39.125,39.125,38.75,38.75,16000,7.69217521110728,7.69217521110728,7.61844829215098,7.61844829215098,81381.4015957507,0.0,1.0
1996-07-05,39.0,39.25,38.75,38.75,67413,7.66759957145518,7.71675085075938,7.61844829215098,7.61844829215098,342885.276610896,0.0,1.0
1996-07-08,39.25,39.25,38.5,39.25,2400,7.71675085075938,7.71675085075938,7.56929701284678,7.71675085075938,12207.2102393626,0.0,1.0
1996-07-09,39.25,39.25,38.5,38.5,1920,7.71675085075938,7.71675085075938,7.56929701284678,7.56929701284678,9765.76819149008,0.0,1.0
1996-07-10,39.25,39.25,38.5,39.25,16853,7.71675085075938,7.71675085075938,7.56929701284678,7.71675085075938,85720.0475683242,0.0,1.0
1996-07-11,39.25,39.25,38.5,38.5,34773,7.71675085075938,7.71675085075938,7.56929701284678,7.56929701284678,176867.217355565,0.0,1.0
1996-07-12,38.75,39.25,38.5,38.5,3520,7.61844829215098,7.71675085075938,7.56929701284678,7.56929701284678,17903.9083510652,0.0,1.0
1996-07-15,38.5,39.25,38.5,38.5,8213,7.56929701284678,7.71675085075938,7.56929701284678,7.56929701284678,41774.0907066188,0.0,1.0
1996-07-16,38.25,38.88,38.12,38.88,2933,7.52014573354258,7.64400695738916,7.49458706830439,7.64400695738916,14918.2281800211,0.0,1.0
1996-07-17,38.5,39.25,38.5,38.5,5813,7.56929701284678,7.71675085075938,7.56929701284678,7.56929701284678,29566.8804672562,0.0,1.0
1996-07-18,38.25,38.875,38.125,38.875,58080,7.52014573354258,7.64302393180308,7.49557009389048,7.64302393180308,295414.487792575,0.0,1.0
1996-07-19,38.5,39.25,38.25,38.75,46720,7.56929701284678,7.71675085075938,7.52014573354258,7.61844829215098,237633.692659592,0.0,1.0
1996-07-22,39.38,39.38,39.0,39.0,1333,7.74230951599756,7.74230951599756,7.66759957145518,7.66759957145518,6780.08802044598,0.0,1.0
1996-07-23,39.0,39.0,39.0,39.0,3520,7.66759957145518,7.66759957145518,7.66759957145518,7.66759957145518,17903.9083510652,0.0,1.0
1996-07-24,39.375,39.375,39.0,39.0,4000,7.74132649041148,7.74132649041148,7.66759957145518,7.66759957145518,20345.3503989377,0.0,1.0
1996-07-25,39.0,39.0,39.0,39.0,4213,7.66759957145518,7.66759957145518,7.66759957145518,7.66759957145518,21428.7403076811,0.0,1.0
1996-07-26,38.5,38.5,38.5,38.5,84160,7.56929701284678,7.56929701284678,7.56929701284678,7.56929701284678,428066.172393649,0.0,1.0
1996-07-29,39.25,39.63,39.25,39.25,29653,7.71675085075938,7.79146079530176,7.71675085075938,7.71675085075938,150825.168844925,0.0,1.0
1996-07-30,39.75,39.75,39.5,39.75,14080,7.81505340936778,7.81505340936778,7.76590213006358,7.81505340936778,71615.6334042606,0.0,1.0
1996-07-31,39.25,39.625,39.25,39.25,1013,7.71675085075938,7.79047776971568,7.71675085075938,7.71675085075938,5152.45998853097,0.0,1.0
1996-08-01,39.75,39.75,39.5,39.75,19840,7.87206889336065,7.87206889336065,7.82255902610681,7.87206889336065,100182.050066298,0.29,1.0
1996-08-02,39.25,40.0,39.25,40.0,32533,7.77304915885297,7.92157876061449,7.77304915885297,7.92157876061449,164275.334415668,0.0,1.0
1996-08-05,39.63,40.0,39.25,40.0,10880,7.84830415707881,7.92157876061449,7.77304915885297,7.92157876061449,54938.5435847438,0.0,1.0
1996-08-06,39.5,40.0,39.25,39.25,20853,7.82255902610681,7.92157876061449,7.77304915885297,7.77304915885297,105297.192037929,0.0,1.0
1996-08-07,39.625,40.0,39.25,39.25,5333,7.84731395973373,7.92157876061449,7.77304915885297,7.77304915885297,26928.9754538087,0.0,1.0
1996-08-08,39.5,40.0,39.25,39.25,14560,7.82255902610681,7.92157876061449,7.77304915885297,7.77304915885297,73520.6980325248,0.0,1.0
1996-08-09,39.875,39.875,39.25,39.25,5920,7.89682382698757,7.89682382698757,7.77304915885297,7.77304915885297,29893.0310681694,0.0,1.0
1996-08-12,39.25,40.0,39.25,39.25,16693,7.77304915885297,7.92157876061449,7.77304915885297,7.77304915885297,84291.27831435,0.0,1.0
1996-08-13,39.5,39.63,39.25,39.63,22400,7.82255902610681,7.84830415707881,7.77304915885297,7.84830415707881,113108.766203884,0.0,1.0
1996-08-14,39.25,40.0,39.25,39.25,0,7.77304915885297,7.92157876061449,7.77304915885297,7.77304915885297,0,0.0,1.0
1996-08-15,39.5,39.625,39.25,39.625,23413,7.82255902610681,7.84731395973373,7.77304915885297,7.84731395973373,118223.908175515,0.0,1.0
1996-08-16,39.5,40.0,39.5,40.0,69173,7.82255902610681,7.92157876061449,7.82255902610681,7.92157876061449,349288.959134879,0.0,1.0
1996-08-19,39.25,39.75,39.25,39.5,17653,7.77304915885297,7.87206889336065,7.77304915885297,7.82255902610681,89138.7968659451,0.0,1.0
1996-08-20,40.0,40.0,39.25,40.0,1120,7.92157876061449,7.92157876061449,7.77304915885297,7.92157876061449,5655.43831019422,0.0,1.0
1996-08-21,39.25,39.75,39.25,39.5,6720,7.77304915885297,7.87206889336065,7.77304915885297,7.82255902610681,33932.6298611653,0.0,1.0
1996-08-22,40.0,40.0,39.25,40.0,17973,7.92157876061449,7.92157876061449,7.77304915885297,7.92157876061449,90754.6363831434,0.0,1.0
1996-08-23,39.25,39.625,39.25,39.25,41013,7.77304915885297,7.84731395973373,7.77304915885297,7.77304915885297,207095.081621424,0.0,1.0
1996-08-26,39.5,40.0,39.5,40.0,373,7.82255902610681,7.92157876061449,7.82255902610681,7.92157876061449,1883.46293723432,0.0,1.0
1996-08-27,39.75,40.0,39.5,39.5,1440,7.87206889336065,7.92157876061449,7.82255902610681,7.82255902610681,7271.27782739256,0.0,1.0
1996-08-28,39.5,40.0,39.5,40.0,34880,7.82255902610681,7.92157876061449,7.82255902610681,7.92157876061449,176126.50737462,0.0,1.0
1996-08-29,39.75,40.0,39.5,39.5,16000,7.87206889336065,7.92157876061449,7.82255902610681,7.82255902610681,80791.9758599174,0.0,1.0
1996-08-30,40.0,40.25,39.5,39.5,12960,7.92157876061449,7.97108862786833,7.82255902610681,7.82255902610681,65441.5004465331,0.0,1.0
1996-09-03,39.63,40.0,39.25,39.75,20693,7.84830415707881,7.92157876061449,7.77304915885297,7.87206889336065,104489.272279329,0.0,1.0
1996-09-04,39.625,40.0,39.25,39.75,15893,7.84731395973373,7.92157876061449,7.77304915885297,7.87206889336065,80251.6795213542,0.0,1.0
1996-09-05,40.125,40.25,39.875,39.875,1440,7.94633369424141,7.97108862786833,7.89682382698757,7.89682382698757,7271.27782739256,0.0,1.0
1996-09-06,39.75,39.75,39.75,39.75,373,7.87206889336065,7.87206889336065,7.87206889336065,7.87206889336065,1883.46293723432,0.0,1.0
1996-09-09,39.75,39.75,39.75,39.75,3520,7.87206889336065,7.87206889336065,7.87206889336065,7.87206889336065,17774.2346891818,0.0,1.0
1996-09-10,39.75,39.75,39.75,39.75,28320,7.87206889336065,7.87206889336065,7.87206889336065,7.87206889336065,143001.797272054,0.0,1.0
1996-09-11,40.25,40.25,39.875,39.875,16853,7.97108862786833,7.97108862786833,7.89682382698757,7.89682382698757,85099.1980729492,0.0,1.0
1996-09-12,39.75,40.0,39.75,40.0,3520,7.87206889336065,7.92157876061449,7.87206889336065,7.92157876061449,17774.2346891818,0.0,1.0
1996-09-13,39.75,40.5,39.75,40.5,38133,7.87206889336065,8.02059849512217,7.87206889336065,8.02059849512217,192552.525966639,0.0,1.0
1996-09-16,40.25,40.25,39.5,40.25,8320,7.97108862786833,7.97108862786833,7.82255902610681,7.97108862786833,42011.827447157,0.0,1.0
1996-09-17,40.25,40.25,39.5,40.25,960,7.97108862786833,7.97108862786833,7.82255902610681,7.97108862786833,4847.51855159504,0.0,1.0
1996-09-18,40.0,40.25,40.0,40.25,5333,7.92157876061449,7.97108862786833,7.92157876061449,7.97108862786833,26928.9754538087,0.0,1.0
1996-09-19,40.0,40.25,39.5,40.25,11093,7.92157876061449,7.97108862786833,7.82255902610681,7.97108862786833,56014.086763379,0.0,1.0
1996-09-20,40.0,40.25,39.5,39.5,6880,7.92157876061449,7.97108862786833,7.82255902610681,7.82255902610681,34740.5496197645,0.0,1.0
1996-09-23,39.87,39.87,39.5,39.5,5013,7.89583362964249,7.89583362964249,7.82255902610681,7.82255902610681,25313.1359366104,0.0,1.0
1996-09-24,39.875,39.875,39.5,39.5,10293,7.89682382698757,7.89682382698757,7.82255902610681,7.82255902610681,51974.4879703831,0.0,1.0
1996-09-25,39.75,40.25,39.5,39.5,30133,7.87206889336065,7.97108862786833,7.82255902610681,7.82255902610681,152156.538036681,0.0,1.0
1996-09-26,39.875,40.0,39.5,39.5,92480,7.89682382698757,7.92157876061449,7.82255902610681,7.82255902610681,466977.620470322,0.0,1.0
1996-09-27,40.0,40.25,39.5,39.5,5333,7.92157876061449,7.97108862786833,7.82255902610681,7.82255902610681,26928.9754538087,0.0,1.0
1996-09-30,40.38,40.5,39.75,40.25,34400,7.99683375884033,8.02059849512217,7.87206889336065,7.97108862786833,173702.748098822,0.0,1.0
1996-10-01,40.375,40.5,39.75,40.25,5333,7.99584356149525,8.02059849512217,7.87206889336065,7.97108862786833,26928.9754538087,0.0,1.0
1996-10-02,40.25,40.5,39.87,39.87,17600,7.97108862786833,8.02059849512217,7.89583362964249,7.89583362964249,88871.1734459091,0.0,1.0
1996-10-03,40.25,40.25,39.75,40.125,14080,7.97108862786833,7.97108862786833,7.87206889336065,7.94633369424141,71096.9387567273,0.0,1.0
1996-10-04,40.25,40.5,39.875,40.0,12960,7.97108862786833,8.02059849512217,7.89682382698757,7.92157876061449,65441.5004465331,0.0,1.0
1996-10-07,40.0,40.0,40.0,40.0,53,7.92157876061449,7.92157876061449,7.92157876061449,7.92157876061449,267.623420035976,0.0,1.0
1996-10-08,40.12,40.5,39.75,40.0,20960,7.94534349689633,8.02059849512217,7.87206889336065,7.92157876061449,105837.488376492,0.0,1.0
1996-10-09,40.0,40.0,40.0,40.0,9120,7.92157876061449,7.92157876061449,7.92157876061449,7.92157876061449,46051.4262401529,0.0,1.0
1996-10-10,40.125,40.5,39.75,40.0,13653,7.94633369424141,8.02059849512217,7.87206889336065,7.92157876061449,68940.8029009657,0.0,1.0
1996-10-11,40.125,40.5,40.0,40.125,22880,7.94633369424141,8.02059849512217,7.92157876061449,7.94633369424141,115532.525479682,0.0,1.0
1996-10-14,39.75,40.5,39.63,40.25,39093,7.87206889336065,8.02059849512217,7.84830415707881,7.97108862786833,197400.044518234,0.0,1.0
1996-10-15,39.5,40.0,39.5,40.0,35040,7.82255902610681,7.92157876061449,7.82255902610681,7.92157876061449,176934.427133219,0.0,1.0
1996-10-16,39.75,40.5,39.625,40.25,1333,7.87206889336065,8.02059849512217,7.84731395973373,7.97108862786833,6730.98148882936,0.0,1.0
1996-10-17,39.5,40.0,39.5,40.0,28000,7.82255902610681,7.92157876061449,7.82255902610681,7.92157876061449,141385.957754855,0.0,1.0
1996-10-18,40.25,40.25,39.5,39.5,30560,7.97108862786833,7.97108862786833,7.82255902610681,7.82255902610681,154312.673892442,0.0,1.0
1996-10-21,39.87,39.87,39.87,39.87,1013,7.89583362964249,7.89583362964249,7.89583362964249,7.89583362964249,5115.14197163102,0.0,1.0
1996-10-22,39.63,40.25,39.5,40.25,4960,7.84830415707881,7.97108862786833,7.82255902610681,7.97108862786833,25045.5125165744,0.0,1.0
1996-10-23,39.875,39.875,39.875,39.875,7200,7.89682382698757,7.89682382698757,7.89682382698757,7.89682382698757,36356.3891369628,0.0,1.0
1996-10-24,39.625,40.25,39.5,39.75,1440,7.84731395973373,7.97108862786833,7.82255902610681,7.87206889336065,7271.27782739256,0.0,1.0
1996-10-25,40.25,40.25,39.5,39.5,533,7.97108862786833,7.97108862786833,7.82255902610681,7.82255902610681,2691.3826958335,0.0,1.0
1996-10-28,39.5,40.25,39.5,39.52,7680,7.82255902610681,7.97108862786833,7.82255902610681,7.82651981548712,38780.1484127603,0.0,1.0
1996-10-29,40.0,40.25,39.5,40.25,10293,7.92157876061449,7.97108862786833,7.82255902610681,7.97108862786833,51974.4879703831,0.0,1.0
1996-10-30,39.5,40.25,39.5,39.5,32000,7.82255902610681,7.97108862786833,7.82255902610681,7.82255902610681,161583.951719835,0.0,1.0
1996-10-31,40.0,40.25,39.5,40.25,5013,7.97901020662894,8.02887902042037,7.87927257904608,8.02887902042037,25130.9366459274,0.29,1.0
1996-11-01,39.5,40.0,39.5,39.5,27040,7.87927257904608,7.97901020662894,7.87927257904608,7.87927257904608,135555.66066345,0.0,1.0
1996-11-04,40.5,40.5,39.75,40.0,8320,8.07874783421181,8.07874783421181,7.92914139283751,7.97901020662894,41709.4340502924,0.0,1.0
1996-11-05,40.5,40.5,39.75,40.0,31093,8.07874783421181,8.07874783421181,7.92914139283751,7.97901020662894,155873.970303575,0.0,1.0
1996-11-06,40.875,40.875,39.75,40.25,16693,8.15355105489895,8.15355105489895,7.92914139283751,8.02887902042037,83684.5652165302,0.0,1.0
1996-11-07,41.0,41.0,40.375,40.375,17653,8.17848546179467,8.17848546179467,8.05381342731609,8.05381342731609,88497.1922223331,0.0,1.0
1996-11-08,40.75,41.25,40.5,40.5,640,8.12861664800324,8.2283542755861,8.07874783421181,8.07874783421181,3208.41800386865,0.0,1.0
1996-11-11,40.75,41.25,40.75,40.75,533,8.12861664800324,8.2283542755861,8.12861664800324,8.12861664800324,2672.01061884686,0.0,1.0
1996-11-12,40.75,41.25,40.75,40.75,1440,8.12861664800324,8.2283542755861,8.12861664800324,8.12861664800324,7218.94050870445,0.0,1.0
1996-11-13,41.25,41.25,40.75,40.75,51520,8.2283542755861,8.2283542755861,8.12861664800324,8.12861664800324,258277.649311426,0.0,1.0
1996-11-14,40.5,40.875,40.5,40.875,22720,8.07874783421181,8.15355105489895,8.07874783421181,8.15355105489895,113898.839137337,0.0,1.0
1996-11-15,40.5,41.25,40.5,41.25,32533,8.07874783421181,8.2283542755861,8.07874783421181,8.2283542755861,163092.910812279,0.0,1.0
1996-11-18,41.25,41.75,40.75,41.75,66400,8.2283542755861,8.32809190316896,8.12861664800324,8.32809190316896,332873.367901372,0.0,1.0
1996-11-19,41.25,41.75,40.75,41.75,31360,8.2283542755861,8.32809190316896,8.12861664800324,8.32809190316896,157212.482189564,0.0,1.0
1996-11-20,41.75,42.375,41.125,41.125,12320,8.32809190316896,8.45276393764754,8.20341986869038,8.20341986869038,61762.0465744715,0.0,1.0
1996-11-21,42.0,42.25,41.75,42.0,73653,8.37796071696039,8.42782953075182,8.32809190316896,8.37796071696039,369233.76756084,0.0,1.0
1996-11-22,42.0,43.0,41.75,41.75,28480,8.37796071696039,8.57743597212611,8.32809190316896,8.32809190316896,142774.601172155,0.0,1.0
1996-11-25,43.5,43.5,42.25,42.5,34773,8.67717359970898,8.67717359970898,8.42782953075182,8.47769834454325,174322.373825819,0.0,1.0
1996-11-26,43.5,43.5,42.25,42.5,34400,8.67717359970898,8.67717359970898,8.42782953075182,8.47769834454325,172452.46770794,0.0,1.0
1996-11-27,43.25,43.75,42.75,42.75,9333,8.62730478591754,8.72704241350041,8.52756715833468,8.52756715833468,46787.7581720408,0.0,1.0
1996-11-29,43.75,43.75,43.25,43.5,1440,8.72704241350041,8.72704241350041,8.62730478591754,8.67717359970898,7218.94050870445,0.0,1.0
1996-12-02,43.0,43.75,42.25,43.75,107520,8.57743597212611,8.72704241350041,8.42782953075182,8.72704241350041,539014.224649933,0.0,1.0
1996-12-03,43.25,43.25,42.38,43.0,27040,8.62730478591754,8.62730478591754,8.45376131392337,8.57743597212611,135555.66066345,0.0,1.0
1996-12-04,42.5,43.0,42.5,43.0,25600,8.47769834454325,8.57743597212611,8.47769834454325,8.57743597212611,128336.720154746,0.0,1.0
1996-12-05,42.75,43.0,42.5,42.75,92160,8.52756715833468,8.57743597212611,8.47769834454325,8.52756715833468,462012.192557085,0.0,1.0
1996-12-06,42.0,42.0,41.5,41.75,20320,8.37796071696039,8.37796071696039,8.27822308937753,8.32809190316896,101867.27162283,0.0,1.0
1996-12-09,42.0,42.38,41.5,41.5,7360,8.37796071696039,8.45376131392337,8.27822308937753,8.27822308937753,36896.8070444895,0.0,1.0
1996-12-10,42.5,42.5,41.75,41.75,2080,8.47769834454325,8.47769834454325,8.32809190316896,8.32809190316896,10427.3585125731,0.0,1.0
1996-12-11,42.25,42.5,41.75,42.5,3573,8.42782953075182,8.47769834454325,8.32809190316896,8.47769834454325,17911.9961372229,0.0,1.0
1996-12-12,42.38,42.5,41.75,42.5,22613,8.45376131392337,8.47769834454325,8.32809190316896,8.47769834454325,113362.431752315,0.0,1.0
1996-12-13,42.12,42.5,41.75,42.48,33013,8.40189774758028,8.47769834454325,8.32809190316896,8.47370883943994,165499.224315181,0.0,1.0
1996-12-16,42.5,42.5,41.75,41.87,18560,8.47769834454325,8.47769834454325,8.32809190316896,8.35202893378885,93044.1221121908,0.0,1.0
1996-12-17,42.5,42.5,41.75,42.25,3573,8.47769834454325,8.47769834454325,8.32809190316896,8.42782953075182,17911.9961372229,0.0,1.0
1996-12-18,41.75,42.0,41.75,42.0,1493,8.32809190316896,8.37796071696039,8.32809190316896,8.37796071696039,7484.63762464983,0.0,1.0
1996-12-19,42.31,42.75,41.75,41.75,30400,8.43979804606177,8.52756715833468,8.32809190316896,8.32809190316896,152399.855183761,0.0,1.0
1996-12-20,42.81,43.13,42.75,43.0,22880,8.53953567364463,8.60336775529766,8.52756715833468,8.57743597212611,114700.943638304,0.0,1.0
1996-12-23,42.63,42.75,42.5,42.75,1013,8.5036301277148,8.52756715833468,8.47769834454325,8.52756715833468,5078.32412174834,0.0,1.0
1996-12-24,42.87,43.25,42.5,43.25,5280,8.55150418895457,8.62730478591754,8.47769834454325,8.62730478591754,26469.4485319163,0.0,1.0
1996-12-26,42.5,42.87,42.5,42.5,1600,8.47769834454325,8.55150418895457,8.47769834454325,8.47769834454325,8021.04500967162,0.0,1.0
1996-12-27,42.63,42.87,42.56,42.87,2400,8.5036301277148,8.55150418895457,8.4896668598532,8.55150418895457,12031.5675145074,0.0,1.0
1996-12-30,42.63,43.25,42.5,43.25,16533,8.5036301277148,8.62730478591754,8.47769834454325,8.62730478591754,82882.460715563,0.0,1.0
1996-12-31,42.5,43.25,42.5,43.25,21973,8.47769834454325,8.62730478591754,8.47769834454325,8.62730478591754,110154.013748447,0.0,1.0
1997-01-02,43.0,43.25,42.25,42.5,22240,8.57743597212611,8.62730478591754,8.42782953075182,8.47769834454325,111492.525634436,0.0,1.0
1997-01-03,42.25,42.75,42.25,42.5,11733,8.42782953075182,8.52756715833468,8.42782953075182,8.47769834454325,58819.3256865482,0.0,1.0
1997-01-06,42.63,42.63,42.25,42.25,14080,8.5036301277148,8.5036301277148,8.42782953075182,8.42782953075182,70585.1960851102,0.0,1.0
1997-01-07,42.25,43.0,41.5,43.0,59093,8.42782953075182,8.57743597212611,8.27822308937753,8.57743597212611,296242.257972828,0.0,1.0
1997-01-08,41.75,42.5,41.75,41.75,1120,8.32809190316896,8.47769834454325,8.32809190316896,8.32809190316896,5614.73150677013,0.0,1.0
1997-01-09,41.75,42.5,41.75,41.75,5813,8.32809190316896,8.47769834454325,8.32809190316896,8.32809190316896,29141.4591507632,0.0,1.0
1997-01-10,42.25,42.25,41.5,41.5,9120,8.42782953075182,8.42782953075182,8.27822308937753,8.27822308937753,45719.9565551282,0.0,1.0
1997-01-13,42.0,42.0,41.75,41.75,9120,8.37796071696039,8.37796071696039,8.32809190316896,8.32809190316896,45719.9565551282,0.0,1.0
1997-01-14,42.0,42.5,42.0,42.0,30133,8.37796071696039,8.47769834454325,8.37796071696039,8.37796071696039,151061.343297772,0.0,1.0
1997-01-15,41.75,42.5,41.75,42.5,20373,8.32809190316896,8.47769834454325,8.32809190316896,8.47769834454325,102132.968738775,0.0,1.0
1997-01-16,41.5,42.5,41.5,41.75,9653,8.27822308937753,8.47769834454325,8.27822308937753,8.32809190316896,48391.9671739751,0.0,1.0
1997-01-17,42.0,42.5,41.5,42.5,26400,8.37796071696039,8.47769834454325,8.27822308937753,8.47769834454325,132347.242659582,0.0,1.0
1997-01-20,42.25,42.25,41.75,42.25,4480,8.42782953075182,8.42782953075182,8.32809190316896,8.42782953075182,22458.9260270805,0.0,1.0
1997-01-21,41.88,42.25,41.75,41.75,27573,8.3540236863405,8.42782953075182,8.32809190316896,8.32809190316896,138227.671282297,0.0,1.0
1997-01-22,42.25,42.25,42.0,42.25,33280,8.42782953075182,8.42782953075182,8.37796071696039,8.42782953075182,166837.73620117,0.0,1.0
1997-01-23,41.75,42.25,41.75,41.75,97760,8.32809190316896,8.42782953075182,8.32809190316896,8.32809190316896,490085.850090936,0.0,1.0
1997-01-24,42.75,42.75,41.75,42.25,15200,8.52756715833468,8.52756715833468,8.32809190316896,8.42782953075182,76199.9275918804,0.0,1.0
1997-01-27,42.25,42.75,42.25,42.25,2400,8.42782953075182,8.52756715833468,8.42782953075182,8.42782953075182,12031.5675145074,0.0,1.0
1997-01-28,42.75,42.75,42.0,42.25,57280,8.52756715833468,8.52756715833468,8.37796071696039,8.42782953075182,287153.411346244,0.0,1.0
1997-01-29,42.25,43.0,42.25,43.0,3520,8.42782953075182,8.57743597212611,8.42782953075182,8.57743597212611,17646.2990212776,0.0,1.0
1997-01-30,43.0,43.0,42.13,42.75,10240,8.57743597212611,8.57743597212611,8.40389250013193,8.52756715833468,51334.6880618984,0.0,1.0
1997-01-31,43.0,43.0,42.25,43.0,11573,8.63528379612418,8.63528379612418,8.4846683810755,8.63528379612418,57628.563432201,0.29,1.0
1997-02-03,42.25,43.0,42.25,42.75,37973,8.4846683810755,8.63528379612418,8.4846683810755,8.58507865777462,189089.211026611,0.0,1.0
1997-02-04,43.0,43.0,42.25,42.25,6880,8.63528379612418,8.63528379612418,8.4846683810755,8.4846683810755,34259.4414943008,0.0,1.0
1997-02-05,43.0,43.5,42.38,43.0,31520,8.63528379612418,8.73569407282329,8.51077505301727,8.63528379612418,156956.04591575,0.0,1.0
1997-02-06,43.25,43.25,42.88,42.88,21813,8.68548893447373,8.68548893447373,8.61118532971639,8.61118532971639,108619.360074881,0.0,1.0
1997-02-07,43.0,43.13,42.75,42.88,11733,8.63528379612418,8.66139046806595,8.58507865777462,8.61118532971639,58425.2946297429,0.0,1.0
1997-02-10,43.0,43.25,42.75,43.25,20693,8.63528379612418,8.68548893447373,8.58507865777462,8.68548893447373,103042.241692088,0.0,1.0
1997-02-11,43.5,43.5,42.88,42.88,78400,8.73569407282329,8.73569407282329,8.61118532971639,8.61118532971639,390398.286795521,0.0,1.0
1997-02-12,42.88,43.5,42.88,43.25,2880,8.61118532971639,8.73569407282329,8.61118532971639,8.68548893447373,14341.1615557538,0.0,1.0
1997-02-13,43.5,43.5,42.88,43.5,9653,8.73569407282329,8.73569407282329,8.61118532971639,8.73569407282329,48067.7890616985,0.0,1.0
1997-02-14,43.5,43.5,43.0,43.5,4960,8.73569407282329,8.73569407282329,8.63528379612418,8.73569407282329,24698.6671237983,0.0,1.0
1997-02-18,43.63,43.88,43.25,43.5,31200,8.76180074476506,8.81200588311462,8.68548893447373,8.73569407282329,155362.583520667,0.0,1.0
1997-02-19,45.0,45.0,44.0,44.38,36480,9.03692490292065,9.03692490292065,8.83610434952241,8.91241615981374,181654.713039548,0.0,1.0
1997-02-20,45.0,45.75,44.25,45.0,62293,9.03692490292065,9.18754031796933,8.88630948787197,9.03692490292065,310192.353052977,0.0,1.0
1997-02-21,44.5,46.0,43.75,44.5,56320,8.93651462622153,9.23774545631889,8.78589921117285,8.93651462622153,280449.381534742,0.0,1.0
1997-02-24,45.63,45.75,45.0,45.75,111733,9.16344185156154,9.18754031796933,9.03692490292065,9.18754031796933,556382.293093417,0.0,1.0
1997-02-25,46.5,47.0,45.25,46.5,17813,9.338155733018,9.43856600971712,9.08713004127021,9.338155733018,88701.0801363344,0.0,1.0
1997-02-26,46.63,47.0,45.75,47.0,22240,9.36426240495977,9.43856600971712,9.18754031796933,9.43856600971712,110745.636458321,0.0,1.0
1997-02-27,46.5,47.0,45.5,47.0,5280,9.338155733018,9.43856600971712,9.13733517961977,9.43856600971712,26292.129518882,0.0,1.0
1997-02-28,47.88,48.75,45.5,46.5,72213,9.61528809670757,9.79000197816404,9.13733517961977,9.338155733018,359589.687300573,0.0,1.0
1997-03-03,40.5,40.75,39.5,40.5,19840,8.13323241262858,8.18343755097814,7.93241185923035,8.13323241262858,98794.6684951931,0.0,1.0
1997-03-04,39.88,40.75,39.88,40.75,9653,8.00872366952168,8.18343755097814,8.00872366952168,8.18343755097814,48067.7890616985,0.0,1.0
1997-03-05,40.75,40.75,39.5,40.5,3360,8.18343755097814,8.18343755097814,7.93241185923035,8.13323241262858,16731.3551483795,0.0,1.0
1997-03-06,39.25,39.75,39.0,39.5,57653,7.88220672088079,7.98261699757991,7.83200158253123,7.93241185923035,287087.148324262,0.0,1.0
1997-03-07,39.25,40.25,39.13,39.75,10240,7.88220672088079,8.08302727427902,7.858108254473,7.98261699757991,50990.7966426803,0.0,1.0
1997-03-10,40.25,40.25,39.25,40.25,4213,8.08302727427902,8.08302727427902,7.88220672088079,8.08302727427902,20978.9283452746,0.0,1.0
1997-03-11,40.25,40.5,39.25,40.25,27093,8.08302727427902,8.13323241262858,7.88220672088079,8.08302727427902,134911.489593763,0.0,1.0
1997-03-12,39.63,40.0,39.25,40.0,19733,7.95851853117212,8.03282213592946,7.88220672088079,8.03282213592946,98261.8545068369,0.0,1.0
1997-03-13,39.5,39.88,39.25,39.88,8640,7.93241185923035,8.00872366952168,7.88220672088079,8.00872366952168,43023.4846672615,0.0,1.0
1997-03-14,39.5,40.0,39.38,39.5,82880,7.93241185923035,8.03282213592946,7.90831339282256,7.93241185923035,412706.760326693,0.0,1.0
1997-03-17,39.5,40.0,39.25,40.0,10880,7.93241185923035,8.03282213592946,7.88220672088079,8.03282213592946,54177.7214328478,0.0,1.0
1997-03-18,39.25,39.25,38.25,39.25,21333,7.88220672088079,7.88220672088079,7.68138616748255,7.88220672088079,106229.166482256,0.0,1.0
1997-03-19,39.25,39.25,38.25,39.25,4373,7.88220672088079,7.88220672088079,7.68138616748255,7.88220672088079,21775.6595428165,0.0,1.0
1997-03-20,38.0,39.25,38.0,39.25,60053,7.63118102913299,7.88220672088079,7.63118102913299,7.88220672088079,299038.116287391,0.0,1.0
1997-03-21,38.0,39.25,37.75,39.25,50880,7.63118102913299,7.88220672088079,7.58097589078343,7.88220672088079,253360.520818318,0.0,1.0
1997-03-24,37.75,38.75,37.75,38.75,19413,7.58097589078343,7.78179644418167,7.58097589078343,7.78179644418167,96668.3921117532,0.0,1.0
1997-03-25,38.25,38.5,37.75,38.5,4960,7.68138616748255,7.73159130583211,7.58097589078343,7.73159130583211,24698.6671237983,0.0,1.0
1997-03-26,37.75,38.75,37.75,37.75,50453,7.58097589078343,7.78179644418167,7.58097589078343,7.58097589078343,251234.244434878,0.0,1.0
1997-03-27,37.5,38.75,37.5,37.75,10133,7.53077075243387,7.78179644418167,7.53077075243387,7.58097589078343,50457.9826543242,0.0,1.0
1997-03-31,36.75,38.75,36.25,36.75,19360,7.3801553373852,7.78179644418167,7.27974506068608,7.3801553373852,96404.4749025674,0.0,1.0
1997-04-01,36.25,37.0,36.25,36.75,8320,7.27974506068608,7.43036047573475,7.27974506068608,7.3801553373852,41430.0222721777,0.0,1.0
1997-04-02,36.25,37.0,36.25,36.63,22293,7.27974506068608,7.43036047573475,7.27974506068608,7.35605687097741,111009.553667507,0.0,1.0
1997-04-03,36.5,36.5,36.25,36.25,15413,7.32995019903564,7.32995019903564,7.27974506068608,7.27974506068608,76750.1121732061,0.0,1.0
1997-04-04,35.75,36.5,35.5,35.75,27520,7.17933478398696,7.32995019903564,7.1291296456374,7.17933478398696,137037.765977203,0.0,1.0
1997-04-07,36.0,36.25,35.5,35.5,26240,7.22953992233652,7.27974506068608,7.1291296456374,7.1291296456374,130663.916396868,0.0,1.0
1997-04-08,35.88,36.25,35.5,35.5,18773,7.20544145592873,7.27974506068608,7.1291296456374,7.1291296456374,93481.4673215856,0.0,1.0
1997-04-09,36.5,36.5,36.0,36.25,49013,7.32995019903564,7.32995019903564,7.22953992233652,7.27974506068608,244063.663657001,0.0,1.0
1997-04-10,36.75,37.0,36.0,36.0,17333,7.3801553373852,7.43036047573475,7.22953992233652,7.22953992233652,86310.8865437087,0.0,1.0
1997-04-11,36.0,37.25,36.0,36.75,7893,7.22953992233652,7.48056561408431,7.22953992233652,7.3801553373852,39303.7458887378,0.0,1.0
1997-04-14,36.88,37.0,36.25,36.75,16160,7.40626200932697,7.43036047573475,7.27974506068608,7.3801553373852,80469.8509517298,0.0,1.0
1997-04-15,36.75,37.25,36.25,36.5,45760,7.3801553373852,7.48056561408431,7.27974506068608,7.32995019903564,227865.122496977,0.0,1.0
1997-04-16,36.75,36.75,36.0,36.75,17653,7.3801553373852,7.3801553373852,7.22953992233652,7.3801553373852,87904.3489387924,0.0,1.0
1997-04-17,36.25,37.0,36.25,37.0,3840,7.27974506068608,7.43036047573475,7.27974506068608,7.43036047573475,19121.5487410051,0.0,1.0
1997-04-18,36.75,36.75,36.0,36.75,6720,7.3801553373852,7.3801553373852,7.22953992233652,7.3801553373852,33462.7102967589,0.0,1.0
1997-04-21,36.75,37.13,36.0,36.75,13600,7.3801553373852,7.45646714767653,7.22953992233652,7.3801553373852,67722.1517910597,0.0,1.0
1997-04-22,36.0,37.0,36.0,36.0,7680,7.22953992233652,7.43036047573475,7.22953992233652,7.22953992233652,38243.0974820102,0.0,1.0
1997-04-23,37.0,37.0,36.0,36.5,5920,7.43036047573475,7.43036047573475,7.22953992233652,7.32995019903564,29479.0543090496,0.0,1.0
1997-04-24,36.0,37.0,36.0,36.0,6240,7.22953992233652,7.43036047573475,7.22953992233652,7.22953992233652,31072.5167041333,0.0,1.0
1997-04-25,36.0,36.0,36.0,36.0,1120,7.22953992233652,7.22953992233652,7.22953992233652,7.22953992233652,5577.11838279315,0.0,1.0
1997-04-28,36.0,37.0,36.0,36.0,3573,7.22953992233652,7.43036047573475,7.22953992233652,7.22953992233652,17792.0035551071,0.0,1.0
1997-04-29,36.25,37.25,36.25,36.25,14080,7.27974506068608,7.48056561408431,7.27974506068608,7.27974506068608,70112.3453836854,0.0,1.0
1997-04-30,37.25,37.25,36.25,37.25,3253,7.48056561408431,7.48056561408431,7.27974506068608,7.48056561408431,16198.5411600233,0.0,1.0
1997-05-01,36.75,37.25,36.25,36.25,5333,7.3801553373852,7.48056561408431,7.27974506068608,7.27974506068608,26556.0467280678,0.0,1.0
1997-05-02,36.75,37.25,36.25,36.75,14720,7.42835227020077,7.52941828748242,7.32728625291913,7.42835227020077,72823.6869123843,0.24,1.0
1997-05-05,36.25,37.25,36.25,36.75,3040,7.32728625291913,7.52941828748242,7.32728625291913,7.42835227020077,15039.6744710359,0.0,1.0
1997-05-06,37.25,37.25,36.25,36.25,30240,7.52941828748242,7.52941828748242,7.32728625291913,7.32728625291913,149605.182896094,0.0,1.0
1997-05-07,37.5,38.0,36.5,36.5,19520,7.57995129612324,7.68101731340488,7.37781926155995,7.37781926155995,96570.5413403356,0.0,1.0
1997-05-08,37.0,37.75,36.75,37.5,11040,7.4788852788416,7.63048430476406,7.42835227020077,7.57995129612324,54617.7651842882,0.0,1.0
1997-05-09,37.5,38.25,37.25,37.25,23413,7.57995129612324,7.7315503220457,7.52941828748242,7.52941828748242,115830.229733672,0.0,1.0
1997-05-12,37.75,38.25,37.5,37.5,7200,7.63048430476406,7.7315503220457,7.57995129612324,7.57995129612324,35620.2816419271,0.0,1.0
1997-05-13,38.25,38.25,37.25,38.25,9920,7.7315503220457,7.7315503220457,7.52941828748242,7.7315503220457,49076.8324844329,0.0,1.0
1997-05-14,37.75,38.25,37.0,37.25,15093,7.63048430476406,7.7315503220457,7.4788852788416,7.52941828748242,74669.0153918897,0.0,1.0
1997-05-15,36.75,37.25,35.75,37.25,164640,7.42835227020077,7.52941828748242,7.22622023563749,7.52941828748242,814517.106878733,0.0,1.0
1997-05-16,37.5,37.75,36.38,37.0,322560,7.57995129612324,7.63048430476406,7.35356341741236,7.4788852788416,1595788.61755833,0.0,1.0
1997-05-19,38.75,39.0,37.75,38.0,80533,7.83261633932735,7.88314934796817,7.63048430476406,7.68101731340488,398417.797426293,0.0,1.0
1997-05-20,37.88,38.75,37.25,37.75,75093,7.65676146925729,7.83261633932735,7.52941828748242,7.63048430476406,371504.695741282,0.0,1.0
1997-05-21,38.0,38.25,37.63,37.63,15893,7.68101731340488,7.7315503220457,7.60622846061647,7.60622846061647,78626.8244632149,0.0,1.0
1997-05-22,38.0,38.0,37.5,37.5,20800,7.68101731340488,7.68101731340488,7.57995129612324,7.57995129612324,102903.035854456,0.0,1.0
1997-05-23,37.63,38.0,37.25,37.25,9760,7.60622846061647,7.68101731340488,7.52941828748242,7.52941828748242,48285.2706701678,0.0,1.0
1997-05-27,37.75,38.0,37.0,37.13,41600,7.63048430476406,7.68101731340488,7.4788852788416,7.50516244333482,205806.071708912,0.0,1.0
1997-05-28,37.75,37.88,37.0,37.75,29013,7.63048430476406,7.65676146925729,7.4788852788416,7.63048430476406,143534.893232949,0.0,1.0
1997-05-29,37.63,38.0,37.63,37.75,31040,7.60622846061647,7.68101731340488,7.60622846061647,7.63048430476406,153562.991967419,0.0,1.0
1997-05-30,38.0,38.0,37.5,37.5,11840,7.68101731340488,7.68101731340488,7.57995129612324,7.57995129612324,58575.5742556135,0.0,1.0
1997-06-02,38.13,38.38,37.75,37.75,31093,7.70729447789811,7.75782748653893,7.63048430476406,7.63048430476406,153825.196818394,0.0,1.0
1997-06-03,37.88,38.25,37.5,38.25,4800,7.65676146925729,7.7315503220457,7.57995129612324,7.7315503220457,23746.8544279514,0.0,1.0
1997-06-04,38.25,38.25,37.5,38.25,3253,7.7315503220457,7.7315503220457,7.57995129612324,7.7315503220457,16093.4411362762,0.0,1.0
1997-06-05,37.88,38.25,37.5,38.0,25760,7.65676146925729,7.7315503220457,7.57995129612324,7.68101731340488,127441.452096672,0.0,1.0
1997-06-06,37.75,38.25,37.5,37.75,48640,7.63048430476406,7.7315503220457,7.57995129612324,7.63048430476406,240634.791536574,0.0,1.0
1997-06-09,37.88,38.0,37.25,38.0,58240,7.65676146925729,7.68101731340488,7.52941828748242,7.68101731340488,288128.500392477,0.0,1.0
1997-06-10,38.0,38.0,37.25,38.0,9760,7.68101731340488,7.68101731340488,7.52941828748242,7.68101731340488,48285.2706701678,0.0,1.0
1997-06-11,38.0,38.0,37.38,37.75,7893,7.68101731340488,7.68101731340488,7.55569545197564,7.63048430476406,39048.7337499626,0.0,1.0
1997-06-12,38.25,38.25,37.5,38.0,72640,7.7315503220457,7.7315503220457,7.57995129612324,7.68101731340488,359369.063676331,0.0,1.0
1997-06-13,38.38,38.63,38.0,38.25,49973,7.75782748653893,7.80836049517975,7.68101731340488,7.7315503220457,247229.49090167,0.0,1.0
1997-06-16,38.25,38.5,37.88,38.5,18453,7.7315503220457,7.78208333068653,7.65676146925729,7.78208333068653,91291.8134914557,0.0,1.0
1997-06-17,37.75,38.5,37.38,38.5,77600,7.63048430476406,7.78208333068653,7.55569545197564,7.78208333068653,383907.479918547,0.0,1.0
1997-06-18,38.0,38.0,37.25,37.75,9760,7.68101731340488,7.68101731340488,7.52941828748242,7.63048430476406,48285.2706701678,0.0,1.0
1997-06-19,38.25,39.0,37.75,38.25,72693,7.7315503220457,7.88314934796817,7.63048430476406,7.7315503220457,359631.268527306,0.0,1.0
1997-06-20,38.25,39.0,38.25,39.0,39253,7.7315503220457,7.88314934796817,7.7315503220457,7.88314934796817,194194.849345912,0.0,1.0
1997-06-23,38.38,39.0,38.38,38.38,8320,7.75782748653893,7.88314934796817,7.75782748653893,7.75782748653893,41161.2143417824,0.0,1.0
1997-06-24,39.0,39.5,39.0,39.0,51520,7.88314934796817,7.98421536524981,7.88314934796817,7.88314934796817,254882.904193345,0.0,1.0
1997-06-25,38.63,39.25,38.63,39.25,65973,7.80836049517975,7.93368235660899,7.80836049517975,7.93368235660899,326385.672328175,0.0,1.0
1997-06-26,38.75,39.0,38.5,38.63,22613,7.83261633932735,7.88314934796817,7.78208333068653,7.80836049517975,111872.420662347,0.0,1.0
1997-06-27,39.38,39.38,38.88,39.0,27573,7.95995952110222,7.95995952110222,7.85889350382057,7.88314934796817,136410.836904563,0.0,1.0
1997-06-30,39.5,39.63,38.88,39.13,85333,7.98421536524981,8.01049252974304,7.85889350382057,7.9094265124614,422164.651854245,0.0,1.0
1997-07-01,39.63,39.63,38.75,38.75,8373,8.01049252974304,8.01049252974304,7.83261633932735,7.83261633932735,41423.4191927577,0.0,1.0
1997-07-02,39.5,39.5,38.75,39.5,29440,7.98421536524981,7.98421536524981,7.83261633932735,7.98421536524981,145647.373824769,0.0,1.0
1997-07-03,39.75,39.75,39.38,39.38,4053,8.03474837389063,8.03474837389063,7.95995952110222,7.95995952110222,20051.2502076015,0.0,1.0
1997-07-07,40.0,40.13,39.63,40.0,38400,8.08528138253145,8.11155854702468,8.01049252974304,8.08528138253145,189974.835423611,0.0,1.0
1997-07-08,40.0,40.0,40.0,40.0,19893,8.08528138253145,8.08528138253145,8.08528138253145,8.08528138253145,98415.8698198411,0.0,1.0
1997-07-09,39.75,40.13,39.75,40.0,32320,8.03474837389063,8.11155854702468,8.03474837389063,8.08528138253145,159895.486481539,0.0,1.0
1997-07-10,39.63,40.13,39.63,40.0,13653,8.01049252974304,8.11155854702468,8.01049252974304,8.08528138253145,67544.9590635042,0.0,1.0
1997-07-11,39.37,40.0,39.37,40.0,5920,7.95793820075658,8.08528138253145,7.95793820075658,8.08528138253145,29287.7871278067,0.0,1.0
1997-07-14,39.25,39.75,39.25,39.25,31200,7.93368235660899,8.03474837389063,7.93368235660899,7.93368235660899,154354.553781684,0.0,1.0
1997-07-15,39.75,39.75,39.25,39.75,43733,8.03474837389063,8.03474837389063,7.93368235660899,8.03474837389063,216358.580145333,0.0,1.0
1997-07-16,39.63,39.75,39.25,39.5,55093,8.01049252974304,8.03474837389063,7.93368235660899,7.98421536524981,272559.468958151,0.0,1.0
1997-07-17,39.75,39.75,39.75,39.75,41760,8.03474837389063,8.03474837389063,8.03474837389063,8.03474837389063,206597.633523177,0.0,1.0
1997-07-18,39.25,39.5,39.25,39.25,90133,7.93368235660899,7.98421536524981,7.93368235660899,7.93368235660899,445911.506282196,0.0,1.0
1997-07-21,38.88,39.75,38.75,39.75,132533,7.85889350382057,8.03474837389063,7.83261633932735,8.03474837389063,655675.387062434,0.0,1.0
1997-07-22,39.63,39.63,38.88,39.13,66720,8.01049252974304,8.01049252974304,7.85889350382057,7.9094265124614,330081.276548524,0.0,1.0
1997-07-23,39.0,39.63,38.88,39.13,40800,7.88314934796817,8.01049252974304,7.85889350382057,7.9094265124614,201848.262637587,0.0,1.0
1997-07-24,40.0,40.25,39.38,39.5,44533,8.08528138253145,8.13581439117228,7.95995952110222,7.98421536524981,220316.389216658,0.0,1.0
1997-07-25,40.25,40.5,39.13,39.13,69333,8.13581439117228,8.1863473998131,7.9094265124614,7.9094265124614,343008.47042774,0.0,1.0
1997-07-28,40.25,40.5,39.75,40.0,42240,8.13581439117228,8.1863473998131,8.03474837389063,8.08528138253145,208972.318965972,0.0,1.0
1997-07-29,40.25,41.0,40.25,40.25,6880,8.13581439117228,8.28741341709474,8.13581439117228,8.13581439117228,34037.158013397,0.0,1.0
1997-07-30,41.0,41.0,40.25,41.0,46453,8.28741341709474,8.28741341709474,8.13581439117228,8.28741341709474,229815.130987839,0.0,1.0
1997-07-31,42.0,42.5,41.38,41.38,54773,8.48954545165803,8.59061146893967,8.36422359022879,8.36422359022879,270976.345329621,0.0,1.0
1997-08-01,41.75,42.0,41.13,41.5,26080,8.49763073304056,8.54851474940607,8.37143837245409,8.44674671667505,128134.539403597,0.29,1.0
1997-08-04,41.13,41.75,41.13,41.13,29120,8.37143837245409,8.49763073304056,8.37143837245409,8.37143837245409,143070.467309537,0.0,1.0
1997-08-05,41.13,41.88,41.13,41.13,10080,8.37143837245409,8.52409042155062,8.37143837245409,8.37143837245409,49524.3925302245,0.0,1.0
1997-08-06,41.88,42.25,41.13,41.88,35360,8.52409042155062,8.59939876577158,8.37143837245409,8.52409042155062,173728.424590153,0.0,1.0
1997-08-07,42.5,42.63,41.88,41.88,43093,8.6502827821371,8.67674247064716,8.52409042155062,8.52409042155062,211721.691200889,0.0,1.0
1997-08-08,41.75,42.38,41.75,41.88,35253,8.49763073304056,8.62585845428165,8.49763073304056,8.52409042155062,173202.719232937,0.0,1.0
1997-08-11,41.88,42.13,41.75,41.75,16853,8.52409042155062,8.57497443791614,8.49763073304056,8.49763073304056,82801.050328559,0.0,1.0
1997-08-12,41.0,42.13,41.0,41.75,53813,8.34497868394402,8.57497443791614,8.34497868394402,8.49763073304056,264390.489606049,0.0,1.0
1997-08-13,40.38,41.75,40.38,41.5,29973,8.21878632335755,8.49763073304056,8.21878632335755,8.44674671667505,147261.370764724,0.0,1.0
1997-08-14,41.88,41.88,40.63,41.88,23733,8.52409042155062,8.52409042155062,8.26967033972306,8.52409042155062,116603.413484109,0.0,1.0
1997-08-15,41.25,41.88,40.75,41.0,200960,8.39586270030953,8.52409042155062,8.29409466757851,8.34497868394402,987343.444729556,0.0,1.0
1997-08-18,41.0,42.0,41.0,42.0,105600,8.34497868394402,8.54851474940607,8.34497868394402,8.54851474940607,518826.969364257,0.0,1.0
1997-08-19,41.13,41.63,41.0,41.13,22240,8.37143837245409,8.47320640518511,8.34497868394402,8.37143837245409,109268.104153987,0.0,1.0
1997-08-20,41.38,41.63,41.25,41.63,45973,8.4223223888196,8.47320640518511,8.39586270030953,8.47320640518511,225871.517638096,0.0,1.0
1997-08-21,41.88,41.88,41.38,41.63,10773,8.52409042155062,8.52409042155062,8.4223223888196,8.47320640518511,52929.1945166775,0.0,1.0
1997-08-22,41.25,41.63,41.0,41.5,22400,8.39586270030953,8.47320640518511,8.34497868394402,8.44674671667505,110054.205622721,0.0,1.0
1997-08-25,41.38,41.5,41.0,41.5,25173,8.4223223888196,8.44674671667505,8.34497868394402,8.44674671667505,123678.326702712,0.0,1.0
1997-08-26,41.0,41.5,41.0,41.5,1600,8.34497868394402,8.44674671667505,8.34497868394402,8.44674671667505,7861.01468733722,0.0,1.0
1997-08-27,41.5,41.5,41.0,41.5,7413,8.44674671667505,8.44674671667505,8.34497868394402,8.44674671667505,36421.0636732693,0.0,1.0
1997-08-28,41.5,41.5,41.13,41.5,22240,8.44674671667505,8.44674671667505,8.37143837245409,8.44674671667505,109268.104153987,0.0,1.0
1997-08-29,42.0,42.0,41.13,41.13,12960,8.54851474940607,8.54851474940607,8.37143837245409,8.37143837245409,63674.2189674315,0.0,1.0
1997-09-02,42.25,42.25,41.63,42.0,61173,8.59939876577158,8.59939876577158,8.47320640518511,8.54851474940607,300551.1571678,0.0,1.0
1997-09-03,42.38,42.63,41.88,42.38,62560,8.62585845428165,8.67674247064716,8.52409042155062,8.62585845428165,307365.674274885,0.0,1.0
1997-09-04,42.5,43.0,42.25,42.5,51893,8.6502827821371,8.75205081486812,8.59939876577158,8.6502827821371,254957.271981244,0.0,1.0
1997-09-05,42.75,43.0,42.38,43.0,8960,8.70116679850261,8.75205081486812,8.62585845428165,8.75205081486812,44021.6822490884,0.0,1.0
1997-09-08,42.75,43.0,42.38,43.0,9760,8.70116679850261,8.75205081486812,8.62585845428165,8.75205081486812,47952.189592757,0.0,1.0
1997-09-09,43.0,43.0,42.5,42.75,32960,8.75205081486812,8.75205081486812,8.6502827821371,8.70116679850261,161936.902559147,0.0,1.0
1997-09-10,43.13,43.13,42.75,43.0,12053,8.77851050337819,8.77851050337819,8.70116679850261,8.75205081486812,59218.0062665472,0.0,1.0
1997-09-11,43.13,43.13,42.88,43.13,11840,8.77851050337819,8.77851050337819,8.72762648701267,8.77851050337819,58171.5086862954,0.0,1.0
1997-09-12,43.5,44.0,43.0,43.13,166080,8.85381884759915,8.95558688033017,8.75205081486812,8.77851050337819,815973.324545603,0.0,1.0
1997-09-15,44.5,44.75,43.38,44.0,211253,9.05735491306119,9.10823892942671,8.8293945197437,8.95558688033017,1037914.33484003,0.0,1.0
1997-09-16,45.88,45.88,44.25,44.75,97173,9.33823468339882,9.33823468339882,9.00647089669568,9.10823892942671,477423.987632888,0.0,1.0
1997-09-17,47.13,47.63,45.88,46.13,56693,9.59265476522638,9.69442279795741,9.33823468339882,9.38911869976434,278540.316043256,0.0,1.0
1997-09-18,47.63,47.88,46.75,47.63,28693,9.69442279795741,9.74530681432292,9.5153110603508,9.69442279795741,140972.559014854,0.0,1.0
1997-09-19,49.0,49.63,47.0,47.5,81973,9.97326720764041,10.1014949288815,9.56619507671632,9.66796310944734,402744.348103184,0.0,1.0
1997-09-22,47.38,49.0,47.13,48.0,55253,9.6435387815919,9.97326720764041,9.59265476522638,9.76973114217837,271465.402824652,0.0,1.0
1997-09-23,46.5,47.75,46.5,47.75,43520,9.46442704398529,9.71884712581285,9.46442704398529,9.71884712581285,213819.599495573,0.0,1.0
1997-09-24,47.0,47.5,46.5,47.25,27573,9.56619507671632,9.66796310944734,9.46442704398529,9.61707909308183,135469.848733718,0.0,1.0
1997-09-25,47.0,47.13,46.0,46.5,34773,9.56619507671632,9.59265476522638,9.36265901125427,9.46442704398529,170844.414826736,0.0,1.0
1997-09-26,46.75,47.25,46.5,47.25,11840,9.5153110603508,9.61707909308183,9.46442704398529,9.61707909308183,58171.5086862955,0.0,1.0
1997-09-29,46.25,46.75,46.25,46.75,30453,9.41354302761978,9.5153110603508,9.41354302761978,9.5153110603508,149619.675170925,0.0,1.0
1997-09-30,45.13,46.25,45.13,46.25,140053,9.18558263430229,9.41354302761978,9.18558263430229,9.41354302761978,688099.181253525,0.0,1.0
1997-10-01,45.75,45.75,45.0,45.5,40640,9.31177499488876,9.31177499488876,9.15912294579222,9.26089097852324,199669.773058365,0.0,1.0
1997-10-02,46.25,46.5,45.25,45.25,55200,9.41354302761978,9.46442704398529,9.21000696215773,9.21000696215773,271205.006713134,0.0,1.0
1997-10-03,47.0,48.0,46.0,46.5,37333,9.56619507671632,9.76973114217837,9.36265901125427,9.46442704398529,183422.038326475,0.0,1.0
1997-10-06,46.25,47.25,46.13,47.0,52373,9.41354302761978,9.61707909308183,9.38911869976434,9.56619507671632,257315.576387445,0.0,1.0
1997-10-07,47.25,47.25,46.25,46.88,44053,9.61707909308183,9.61707909308183,9.41354302761978,9.54177074886087,216438.300013292,0.0,1.0
1997-10-08,46.63,47.38,46.5,47.38,22240,9.49088673249536,9.6435387815919,9.46442704398529,9.6435387815919,109268.104153987,0.0,1.0
1997-10-09,46.25,46.88,46.0,46.25,13760,9.41354302761978,9.54177074886087,9.36265901125427,9.41354302761978,67604.7263111001,0.0,1.0
1997-10-10,46.63,46.63,46.0,46.63,12693,9.49088673249536,9.49088673249536,9.36265901125427,9.49088673249536,62362.4121414821,0.0,1.0
1997-10-13,47.25,47.25,46.75,46.75,46133,9.61707909308183,9.61707909308183,9.5153110603508,9.5153110603508,226657.61910683,0.0,1.0
1997-10-14,47.38,47.5,46.75,47.25,38240,9.6435387815919,9.66796310944734,9.5153110603508,9.61707909308183,187878.25102736,0.0,1.0
1997-10-15,46.75,47.63,46.63,47.63,41653,9.5153110603508,9.69442279795741,9.49088673249536,9.69442279795741,204646.777982286,0.0,1.0
1997-10-16,46.75,47.38,46.75,47.38,59040,9.5153110603508,9.6435387815919,9.5153110603508,9.6435387815919,290071.441962744,0.0,1.0
1997-10-17,46.63,46.88,46.0,46.5,46453,9.49088673249536,9.54177074886087,9.36265901125427,9.46442704398529,228229.822044297,0.0,1.0
1997-10-20,46.75,47.0,46.13,46.88,19893,9.5153110603508,9.56619507671632,9.38911869976434,9.54177074886087,97736.9782344996,0.0,1.0
1997-10-21,49.25,49.88,48.38,49.0,303680,10.0241512240059,10.152378945247,9.84707484705395,9.97326720764041,1492020.58765661,0.0,1.0
1997-10-22,49.38,49.5,48.63,49.38,109493,10.050610912516,10.0750352403714,9.89795886341946,10.050610912516,537953.800725384,0.0,1.0
1997-10-23,48.88,48.88,47.88,48.75,95360,9.94884287978497,9.94884287978497,9.74530681432292,9.9223831912749,468516.475365299,0.0,1.0
1997-10-24,50.0,50.0,48.88,49.5,141760,10.1768032731025,10.1768032731025,9.94884287978497,10.0750352403714,696485.901298076,0.0,1.0
1997-10-27,48.38,50.0,47.5,50.0,594400,9.84707484705395,10.1768032731025,9.66796310944734,10.1768032731025,2920366.95634578,0.0,1.0
1997-10-28,49.0,49.0,47.13,47.25,536000,9.97326720764041,9.97326720764041,9.59265476522638,9.61707909308183,2633439.92025797,0.0,1.0
1997-10-29,51.38,51.75,48.13,49.0,403253,10.4576830434401,10.5329913876611,9.79619083068843,9.97326720764041,1981236.0973205,0.0,1.0
1997-10-30,49.88,50.5,48.13,49.88,299520,10.152378945247,10.2785713058335,9.79619083068843,10.152378945247,1471581.94946953,0.0,1.0
1997-10-31,50.13,51.0,49.13,49.63,100640,10.2622884205965,10.4403891771479,10.0575749073191,10.1599316639578,491613.85777021,0.29,1.0
1997-11-03,50.25,50.75,49.13,50.5,92640,10.2868540421898,10.3892107988285,10.0575749073191,10.3380324205092,452534.854767808,0.0,1.0
1997-11-04,50.0,50.5,49.5,50.25,84320,10.2356756638705,10.3380324205092,10.1333189072318,10.2868540421898,411892.691645308,0.0,1.0
1997-11-05,49.5,50.13,49.0,49.5,156213,10.1333189072318,10.2622884205965,10.0309621505931,10.1333189072318,763081.037001762,0.0,1.0
1997-11-06,49.75,50.0,49.25,49.63,113493,10.1844972855511,10.2356756638705,10.0821405289124,10.1599316639578,554399.160968942,0.0,1.0
1997-11-07,49.31,49.88,48.75,49.63,54240,10.094423339709,10.2111100422772,9.9797837722737,10.1599316639578,264955.640356282,0.0,1.0
1997-11-10,49.25,49.88,49.0,49.0,85600,10.0821405289124,10.2111100422772,10.0309621505931,10.0309621505931,418145.332125694,0.0,1.0
1997-11-11,49.31,49.63,49.0,49.63,62933,10.094423339709,10.1599316639578,10.0309621505931,10.1599316639578,307419.861993767,0.0,1.0
1997-11-12,49.19,49.63,48.88,49.0,90453,10.0698577181158,10.1599316639578,10.0063965289998,10.0309621505931,441851.632322024,0.0,1.0
1997-11-13,49.75,49.88,49.0,49.0,45600,10.1844972855511,10.2111100422772,10.0309621505931,10.0309621505931,222750.317113688,0.0,1.0
1997-11-14,48.88,49.88,48.75,49.88,144640,10.0063965289998,10.2111100422772,9.9797837722737,10.2111100422772,706548.374283414,0.0,1.0
1997-11-17,49.5,49.63,48.88,48.88,82933,10.1333189072318,10.1599316639578,10.0063965289998,10.0063965289998,405117.369499767,0.0,1.0
1997-11-18,49.5,49.75,49.13,49.63,94560,10.1333189072318,10.1844972855511,10.0575749073191,10.1599316639578,461913.815488382,0.0,1.0
1997-11-19,49.63,49.63,49.13,49.13,184320,10.1599316639578,10.1599316639578,10.0575749073191,10.0575749073191,900380.229175329,0.0,1.0
1997-11-20,49.75,49.75,49.5,49.5,216000,10.1844972855511,10.1844972855511,10.1333189072318,10.1333189072318,1055133.08106484,0.0,1.0
1997-11-21,49.25,49.75,49.25,49.75,59200,10.0821405289124,10.1844972855511,10.0821405289124,10.1844972855511,289184.62221777,0.0,1.0
1997-11-24,49.13,49.63,49.13,49.63,67040,10.0575749073191,10.1599316639578,10.0575749073191,10.1599316639578,327482.045160124,0.0,1.0
1997-11-25,49.5,49.63,49.13,49.38,77920,10.1333189072318,10.1599316639578,10.0575749073191,10.1087532856385,380629.489243387,0.0,1.0
1997-11-26,49.88,50.13,49.13,49.13,174240,10.2111100422772,10.2622884205965,10.0575749073191,10.0575749073191,851140.685392299,0.0,1.0
1997-11-28,49.75,50.13,49.75,50.13,13653,10.1844972855511,10.2622884205965,10.1844972855511,10.2622884205965,66693.2034989732,0.0,1.0
1997-12-01,51.0,51.25,49.5,49.5,285493,10.4403891771479,10.4915675554672,10.1333189072318,10.1333189072318,1394597.72552057,0.0,1.0
1997-12-02,52.06,52.13,50.75,50.75,161920,10.6573855012219,10.6717154471513,10.3892107988285,10.3892107988285,790959.020768605,0.0,1.0
1997-12-03,51.5,52.06,51.5,51.5,44480,10.5427459337866,10.6573855012219,10.5427459337866,10.5427459337866,217279.256693351,0.0,1.0
1997-12-04,52.06,52.13,51.5,52.06,186240,10.6573855012219,10.6717154471513,10.5427459337866,10.6573855012219,909759.189895905,0.0,1.0
1997-12-05,53.06,53.34,51.88,52.38,192320,10.8620990144993,10.919418798217,10.620537068832,10.7228938254707,939459.232177731,0.0,1.0
1997-12-08,53.5,53.5,52.38,52.38,127200,10.9521729603414,10.9521729603414,10.7228938254707,10.7228938254707,621356.147738181,0.0,1.0
1997-12-09,53.75,54.13,53.13,53.13,250400,11.0033513386607,11.0811424737062,10.8764289604288,10.8764289604288,1223172.79397517,0.0,1.0
1997-12-10,54.25,54.5,53.75,53.75,74933,11.1057080952995,11.1568864736188,11.0033513386607,11.0033513386607,366038.366497366,0.0,1.0
1997-12-11,54.75,54.75,53.75,53.75,129653,11.2080648519382,11.2080648519382,11.0033513386607,11.0033513386607,633338.74703379,0.0,1.0
1997-12-12,54.75,54.75,54.0,54.0,78080,11.2080648519382,11.2080648519382,11.0545297169801,11.0545297169801,381411.069303435,0.0,1.0
1997-12-15,56.88,57.0,54.5,54.75,155413,11.644104635219,11.6686702568123,11.1568864736188,11.2080648519382,759173.136701527,0.0,1.0
1997-12-16,58.75,59.0,56.0,57.63,222880,12.0269189050478,12.0780972833671,11.4639567435349,11.7976397701771,1088741.0236469,0.0,1.0
1997-12-17,58.13,59.25,57.88,57.88,431253,11.8999965268158,12.1292756616865,11.8488181484964,11.8488181484964,2106617.16022432,0.0,1.0
1997-12-18,56.0,58.75,54.38,58.38,525120,11.4639567435349,12.0269189050478,11.1323208520255,11.9511749051352,2565145.75707763,0.0,1.0
1997-12-19,54.13,55.5,53.31,55.0,318560,11.0811424737062,11.3615999868962,10.9132773928187,11.2592432302575,1556125.89955562,0.0,1.0
1997-12-22,54.13,55.0,53.25,53.38,121013,11.0811424737062,11.2592432302575,10.900994582022,10.9276073387481,591133.423791197,0.0,1.0
1997-12-23,55.0,55.0,54.13,54.75,120000,11.2592432302575,11.2592432302575,11.0811424737062,11.2080648519382,586185.04503602,0.0,1.0
1997-12-24,54.38,55.0,54.25,55.0,55200,11.1323208520255,11.2592432302575,11.1057080952995,11.2592432302575,269645.12071657,0.0,1.0
1997-12-26,54.63,54.63,54.25,54.25,11733,11.1834992303449,11.1834992303449,11.1057080952995,11.1057080952995,57314.2427783967,0.0,1.0
1997-12-29,54.0,54.75,53.5,53.75,112693,11.0545297169801,11.2080648519382,10.9521729603414,11.0033513386607,550491.260668701,0.0,1.0
1997-12-30,53.56,55.0,53.5,55.0,124800,10.964455771138,11.2592432302575,10.9521729603414,11.2592432302575,609632.446837463,0.0,1.0
1997-12-31,55.13,55.25,53.5,53.5,355733,11.2858559869836,11.3104216085769,10.9521729603414,10.9521729603414,1737711.37188165,0.0,1.0
1998-01-02,53.88,55.25,53.5,55.25,110720,11.0299640953868,11.3104216085769,10.9521729603414,11.3104216085769,540853.401553235,0.0,1.0
1998-01-05,54.75,54.75,53.5,53.5,319040,11.2080648519382,11.2080648519382,10.9521729603414,10.9521729603414,1558470.63973576,0.0,1.0
1998-01-06,54.13,54.75,53.75,54.0,232533,11.0811424737062,11.2080648519382,11.0033513386607,11.0545297169801,1135894.72564467,0.0,1.0
1998-01-07,52.5,54.13,52.0,54.13,208800,10.747459447064,11.0811424737062,10.6451026904253,11.0811424737062,1019961.97836267,0.0,1.0
1998-01-08,51.25,53.0,51.0,52.0,95520,10.4915675554672,10.8498162037027,10.4403891771479,10.6451026904253,466603.295848673,0.0,1.0
1998-01-09,48.75,51.0,48.0,51.0,361440,9.9797837722737,10.4403891771479,9.82624863731564,10.4403891771479,1765589.35564849,0.0,1.0
1998-01-12,47.81,48.25,44.5,48.0,242080,9.78735306979294,9.877427015635,9.10975134084471,9.82624863731564,1182530.63085266,0.0,1.0
1998-01-13,49.38,49.75,47.75,48.25,264640,10.1087532856385,10.1844972855511,9.77507025899629,9.877427015635,1292733.41931943,0.0,1.0
1998-01-14,50.84,51.5,49.5,50.25,153173,10.4076350150235,10.5427459337866,10.1333189072318,10.2868540421898,748231.015860851,0.0,1.0
1998-01-15,50.63,50.88,50.13,50.75,42560,10.3646451772352,10.4158235555546,10.2622884205965,10.3892107988285,207900.295972776,0.0,1.0
1998-01-16,50.5,51.25,50.38,50.5,81013,10.3380324205092,10.4915675554672,10.3134667989159,10.3380324205092,395738.408779191,0.0,1.0
1998-01-20,51.38,51.38,50.5,51.25,127360,10.5181803121933,10.5181803121933,10.3380324205092,10.4915675554672,622137.727798228,0.0,1.0
1998-01-21,49.5,51.13,48.88,50.63,180213,10.1333189072318,10.4670019338739,10.0063965289998,10.3646451772352,880318.046008965,0.0,1.0
1998-01-22,49.75,50.25,48.38,50.25,80480,10.1844972855511,10.2868540421898,9.90403977236106,10.2868540421898,393134.770204158,0.0,1.0
1998-01-23,48.25,49.75,47.5,48.75,208160,9.877427015635,10.1844972855511,9.72389188067694,9.9797837722737,1016835.65812248,0.0,1.0
1998-01-26,47.63,48.25,47.25,47.5,209493,9.750504637403,9.877427015635,9.67271350235759,9.72389188067694,1023347.19699776,0.0,1.0
1998-01-27,48.88,48.88,47.5,47.5,497013,10.0063965289998,10.0063965289998,9.72389188067694,9.72389188067694,2427846.56490405,0.0,1.0
1998-01-28,50.38,50.75,47.63,47.63,445920,10.3134667989159,10.3892107988285,9.750504637403,9.750504637403,2178263.62735385,0.0,1.0
1998-01-29,53.0,54.13,50.0,50.0,437653,10.8498162037027,11.0811424737062,10.2356756638705,10.2356756638705,2137880.36262624,0.0,1.0
1998-01-30,51.63,53.88,51.5,52.25,123413,10.5693586905126,11.0299640953868,10.5427459337866,10.6962810687446,602857.124691922,0.0,1.0
1998-02-02,51.5,52.5,51.0,51.63,59520,10.5427459337866,10.747459447064,10.4403891771479,10.5693586905126,290747.782337865,0.0,1.0
1998-02-03,52.13,52.13,50.75,51.75,88693,10.6717154471513,10.6717154471513,10.3892107988285,10.5939243121059,433254.251661499,0.0,1.0
1998-02-04,50.75,52.13,50.13,51.38,140000,10.448577717679,10.7326966782779,10.3209300687142,10.5782841996915,679996.85622076,0.29,1.0
1998-02-05,51.31,52.0,50.25,51.0,204373,10.5638723683568,10.7059318486563,10.345636065288,10.5000485438744,992664.26783147,0.0,1.0
1998-02-06,53.0,53.5,51.69,52.0,106880,10.9118151534381,11.0147568058291,10.6421080241739,10.7059318486563,519129.028520537,0.0,1.0
1998-02-09,52.0,52.5,51.63,52.25,196053,10.7059318486563,10.8088735010472,10.629755025887,10.7574026748517,952253.026090348,0.0,1.0
1998-02-10,52.5,52.88,52.0,52.5,125280,10.8088735010472,10.8871091568643,10.7059318486563,10.8088735010472,608500.043909551,0.0,1.0
1998-02-11,52.25,52.81,52.0,52.81,20960,10.7574026748517,10.8726973255296,10.7059318486563,10.8726973255296,101805.243617052,0.0,1.0
1998-02-12,52.13,52.25,51.0,52.0,191573,10.7326966782779,10.7574026748517,10.5000485438744,10.7059318486563,930493.126691288,0.0,1.0
1998-02-13,51.88,52.25,51.0,51.25,46133,10.6812258520825,10.7574026748517,10.5000485438744,10.5515193700699,224073.535485945,0.0,1.0
1998-02-17,51.88,52.13,51.0,51.0,102773,10.6812258520825,10.7326966782779,10.5000485438744,10.5000485438744,499180.835031258,0.0,1.0
1998-02-18,51.5,52.13,51.25,51.25,107040,10.6029901962654,10.7326966782779,10.5515193700699,10.5515193700699,519906.167784786,0.0,1.0
1998-02-19,51.75,52.13,51.38,52.0,31360,10.6544610224608,10.7326966782779,10.5782841996915,10.7059318486563,152319.295793451,0.0,1.0
1998-02-20,52.25,52.25,51.38,52.13,72693,10.7574026748517,10.7574026748517,10.5782841996915,10.7326966782779,353078.653351829,0.0,1.0
1998-02-23,52.63,52.63,51.75,52.13,69653,10.8356383306688,10.8356383306688,10.6544610224608,10.7326966782779,338313.007331035,0.0,1.0
1998-02-24,52.88,53.0,52.25,52.5,107573,10.8871091568643,10.9118151534381,10.7574026748517,10.8088735010472,522495.012958829,0.0,1.0
1998-02-25,52.75,53.0,52.44,52.56,56640,10.8603443272427,10.9118151534381,10.7965205027603,10.8212264993341,275107.299545313,0.0,1.0
1998-02-26,53.0,53.75,52.38,52.88,238133,10.9118151534381,11.0662276320245,10.7841675044734,10.8871091568643,1156640.65258871,0.0,1.0
1998-02-27,52.38,53.75,52.13,53.75,110080,10.7841675044734,11.0662276320245,10.7326966782779,11.0662276320245,534671.813805581,0.0,1.0
1998-03-02,51.19,52.63,51.0,52.13,139893,10.539166371783,10.8356383306688,10.5000485438744,10.7326966782779,679477.144337792,0.0,1.0
1998-03-03,51.94,52.0,51.0,51.5,118240,10.6935788503694,10.7059318486563,10.5000485438744,10.6029901962654,574305.916282448,0.0,1.0
1998-03-04,52.25,52.25,51.5,52.0,36213,10.7574026748517,10.7574026748517,10.6029901962654,10.7059318486563,175890.901102304,0.0,1.0
1998-03-05,51.0,52.25,50.75,52.25,64800,10.5000485438744,10.7574026748517,10.448577717679,10.7574026748517,314741.402022182,0.0,1.0
1998-03-06,51.75,52.25,51.13,52.13,41973,10.6544610224608,10.7574026748517,10.5268133734961,10.7326966782779,203867.914615386,0.0,1.0
1998-03-09,52.75,53.0,51.75,51.75,164800,10.8603443272427,10.9118151534381,10.6544610224608,10.6544610224608,800453.442179866,0.0,1.0
1998-03-10,53.0,53.5,52.25,52.25,100320,10.9118151534381,11.0147568058291,10.7574026748517,10.7574026748517,487266.318686193,0.0,1.0
1998-03-11,53.31,53.63,52.75,53.0,73493,10.9756389779205,11.0415216354507,10.8603443272427,10.9118151534381,356964.349673089,0.0,1.0
1998-03-12,53.69,53.75,53.25,53.75,265173,11.0538746337376,11.0662276320245,10.9632859796336,11.0662276320245,1287977.18824734,0.0,1.0
1998-03-13,53.25,54.0,53.25,53.75,245813,10.9632859796336,11.11769845822,10.9632859796336,11.0662276320245,1193943.33727281,0.0,1.0
1998-03-16,53.5,53.75,53.0,53.25,149120,11.0147568058291,11.0662276320245,10.9118151534381,10.9632859796336,724293.79428314,0.0,1.0
1998-03-17,53.88,54.13,53.38,53.75,209173,11.0929924616462,11.1444632878416,10.9900508092552,11.0662276320245,1015978.44575904,0.0,1.0
1998-03-18,53.88,53.88,53.31,53.63,87093,11.0929924616462,11.0929924616462,10.9756389779205,11.0415216354507,423021.187134533,0.0,1.0
1998-03-19,53.25,53.88,53.25,53.56,32373,10.9632859796336,11.0929924616462,10.9632859796336,11.027109804116,157239.558760248,0.0,1.0
1998-03-20,53.75,54.63,53.25,54.25,101280,11.0662276320245,11.2474049402326,10.9632859796336,11.1691692844154,491929.154271706,0.0,1.0
1998-03-23,53.5,53.88,53.5,53.5,60960,11.0147568058291,11.0929924616462,11.0147568058291,11.0147568058291,296090.059680125,0.0,1.0
1998-03-24,53.56,53.72,53.5,53.5,64000,11.027109804116,11.0600511328811,11.0147568058291,11.0147568058291,310855.705700919,0.0,1.0
1998-03-25,54.5,54.5,53.5,53.75,300320,11.2206401106109,11.2206401106109,11.0147568058291,11.0662276320245,1458690.39900157,0.0,1.0
1998-03-26,54.5,54.5,53.75,53.75,69653,11.2206401106109,11.2206401106109,11.0662276320245,11.0662276320245,338313.007331034,0.0,1.0
1998-03-27,53.75,54.5,53.63,54.5,128213,11.0662276320245,11.2206401106109,11.0415216354507,11.2206401106109,622745.978047376,0.0,1.0
1998-03-30,53.88,54.25,53.63,54.25,89013,11.0929924616462,11.1691692844154,11.0415216354507,11.1691692844154,432346.858305561,0.0,1.0
1998-03-31,53.94,54.75,53.88,53.94,310880,11.1053454599331,11.2721109368064,11.0929924616462,11.1053454599331,1509981.59044221,0.0,1.0
1998-04-01,53.94,54.25,53.63,54.0,125280,11.1053454599331,11.1691692844154,11.0415216354507,11.11769845822,608500.043909549,0.0,1.0
1998-04-02,54.06,54.13,53.75,53.75,87680,11.1300514565069,11.1444632878416,11.0662276320245,11.0662276320245,425872.31681026,0.0,1.0
1998-04-03,54.06,54.38,53.94,54.38,161280,11.1300514565069,11.1959341140371,11.1053454599331,11.1959341140371,783356.378366317,0.0,1.0
1998-04-06,53.88,54.5,53.75,54.38,89973,11.0929924616462,11.2206401106109,11.0662276320245,11.1959341140371,437009.693891074,0.0,1.0
1998-04-07,53.5,54.5,53.13,54.5,210293,11.0147568058291,11.2206401106109,10.9385799830598,11.2206401106109,1021418.4206088,0.0,1.0
1998-04-08,53.19,53.5,53.0,53.0,101653,10.9509329813467,11.0147568058291,10.9118151534381,10.9118151534381,493740.860181493,0.0,1.0
1998-04-09,53.25,53.5,53.0,53.13,173333,10.9632859796336,11.0147568058291,10.9118151534381,10.9385799830598,841899.250566523,0.0,1.0
1998-04-13,53.38,54.0,53.0,53.13,117760,10.9900508092552,11.11769845822,10.9118151534381,10.9385799830598,571974.498489694,0.0,1.0
1998-04-14,54.25,54.63,53.13,53.38,252693,11.1691692844154,11.2474049402326,10.9385799830598,10.9900508092552,1227360.32563567,0.0,1.0
1998-04-15,54.0,54.44,53.75,53.88,119520,11.11769845822,11.208287112324,11.0662276320245,11.0929924616462,580523.030396467,0.0,1.0
1998-04-16,53.56,54.5,53.56,54.5,141813,11.027109804116,11.2206401106109,11.027109804116,11.2206401106109,688802.815508819,0.0,1.0
1998-04-17,54.38,54.5,53.63,53.88,274880,11.1959341140371,11.2206401106109,11.0415216354507,11.0929924616462,1335125.25598545,0.0,1.0
1998-04-20,53.94,54.38,53.88,54.13,237173,11.1053454599331,11.1959341140371,11.0929924616462,11.1444632878416,1151977.81700319,0.0,1.0
1998-04-21,54.0,54.5,54.0,54.0,188853,11.11769845822,11.2206401106109,11.11769845822,11.11769845822,917281.759198995,0.0,1.0
1998-04-22,54.63,55.0,54.0,54.63,152053,11.2474049402326,11.3235817630018,11.11769845822,11.2474049402326,738539.728420965,0.0,1.0
1998-04-23,54.5,54.75,54.38,54.75,201973,11.2206401106109,11.2721109368064,11.1959341140371,11.2721109368064,981007.178867686,0.0,1.0
1998-04-24,54.25,54.75,54.25,54.75,216533,11.1691692844154,11.2721109368064,11.1691692844154,11.2721109368064,1051726.85191465,0.0,1.0
1998-04-27,52.56,54.5,51.5,54.5,239360,10.8212264993341,11.2206401106109,10.6029901962654,11.2206401106109,1162600.33932144,0.0,1.0
1998-04-28,53.0,53.88,53.0,53.0,144640,10.9118151534381,11.0929924616462,10.9118151534381,10.9118151534381,702533.894884081,0.0,1.0
1998-04-29,52.75,53.5,52.5,53.0,44960,10.8603443272427,11.0147568058291,10.8088735010472,10.9118151534381,218376.133254895,0.0,1.0
1998-04-30,52.5,54.13,52.5,54.0,169333,10.8088735010472,11.1444632878416,10.8088735010472,11.11769845822,822470.768960217,0.0,1.0
1998-05-01,53.06,53.13,52.63,52.63,67200,10.9838743101118,10.9983649094655,10.8948606283676,10.8948606283676,324624.253640399,0.29,1.0
1998-05-04,53.25,54.0,53.25,53.5,36053,11.023205936929,11.1784623585759,11.023205936929,11.074958077478,174161.878221686,0.0,1.0
1998-05-05,51.44,53.63,51.44,53.25,94133,10.6485204393545,11.1018691905634,10.6485204393545,11.023205936929,454729.983153747,0.0,1.0
1998-05-06,51.25,52.0,51.25,51.38,59680,10.6091888125373,10.7644452341842,10.6091888125373,10.6360999256228,288297.25382826,0.0,1.0
1998-05-07,50.88,52.5,50.69,51.88,121973,10.5325956445248,10.8679495152821,10.4932640177076,10.7396042067207,589217.173947628,0.0,1.0
1998-05-08,51.0,52.5,51.0,51.0,41120,10.5574366719883,10.8679495152821,10.5574366719883,10.5574366719883,198639.126632341,0.0,1.0
1998-05-11,51.38,52.0,51.06,52.0,40213,10.6360999256228,10.7644452341842,10.5698571857201,10.7644452341842,194257.665351806,0.0,1.0
1998-05-12,51.31,51.88,51.0,51.88,77920,10.621609326269,10.7396042067207,10.5574366719883,10.7396042067207,376409.551244942,0.0,1.0
1998-05-13,50.88,51.75,50.75,51.0,34933,10.5325956445248,10.7126930936352,10.5056845314394,10.5574366719883,168751.473994347,0.0,1.0
1998-05-14,51.38,51.5,50.75,51.5,44533,10.6360999256228,10.6609409530863,10.5056845314394,10.6609409530863,215126.367371546,0.0,1.0
1998-05-15,50.94,51.5,50.5,51.5,111253,10.5450161582566,10.6609409530863,10.4539323908904,10.6609409530863,537431.876343086,0.0,1.0
1998-05-18,51.63,51.81,50.88,51.5,80053,10.6878520661717,10.725113607367,10.5325956445248,10.6609409530863,386713.472867187,0.0,1.0
1998-05-19,52.63,52.95,51.75,52.0,90400,10.8948606283676,10.9611033682702,10.7126930936352,10.7644452341842,436696.912635299,0.0,1.0
1998-05-20,52.06,53.0,51.94,53.0,179573,10.7768657479159,10.97145379638,10.7520247204524,10.97145379638,867466.534210829,0.0,1.0
1998-05-21,51.69,52.75,51.63,52.25,87200,10.7002725799035,10.9197016558311,10.6878520661717,10.8161973747331,421238.614842899,0.0,1.0
1998-05-22,51.5,52.25,51.5,51.5,19893,10.6609409530863,10.8161973747331,10.6609409530863,10.6609409530863,96097.4743700662,0.0,1.0
1998-05-26,51.13,51.75,51.13,51.5,200000,10.5843477850738,10.7126930936352,10.5843477850738,10.6609409530863,966143.612024999,0.0,1.0
1998-05-27,50.0,51.25,49.38,50.88,53333,10.3504281097925,10.6091888125373,10.2220828012311,10.5325956445248,257636.686300646,0.0,1.0
1998-05-28,49.13,50.25,49.0,50.0,86080,10.1703306606821,10.4021802503414,10.1434195475966,10.3504281097925,415828.21061556,0.0,1.0
1998-05-29,49.5,50.25,49.0,49.0,126933,10.2469238286946,10.4021802503414,10.1434195475966,10.1434195475966,613177.535525844,0.0,1.0
1998-06-01,49.0,50.0,49.0,49.5,167040,10.1434195475966,10.3504281097925,10.1434195475966,10.2469238286946,806923.144763282,0.0,1.0
1998-06-02,49.25,49.75,48.75,49.0,65760,10.1951716881456,10.2986759692435,10.0916674070477,10.1434195475966,317668.01963382,0.0,1.0
1998-06-03,48.63,49.75,48.5,49.63,65760,10.0668263795842,10.2986759692435,10.0399152664987,10.27383494178,317668.019633819,0.0,1.0
1998-06-04,48.5,49.5,48.25,48.5,196480,10.0399152664987,10.2469238286946,9.98816312594974,10.0399152664987,949139.484453361,0.0,1.0
1998-06-05,49.06,49.25,48.25,48.88,48533,10.1558400613284,10.1951716881456,9.98816312594974,10.1185785201331,234449.239612046,0.0,1.0
1998-06-08,48.88,49.25,48.75,49.25,91680,10.1185785201331,10.1951716881456,10.0916674070477,10.1951716881456,442880.231752261,0.0,1.0
1998-06-09,48.28,48.94,48.25,48.63,41653,9.99437338281562,10.1309990338649,9.98816312594974,10.0668263795842,201213.899358387,0.0,1.0
1998-06-10,48.87,49.5,48.0,48.87,98933,10.1165084345112,10.2469238286946,9.93641098540078,10.1165084345112,477917.429842345,0.0,1.0
1998-06-11,47.38,48.88,46.75,48.88,166720,9.80806567683936,10.1185785201331,9.67765028265597,10.1185785201331,805377.31498404,0.0,1.0
1998-06-12,47.38,47.75,47.0,47.5,160800,9.80806567683936,9.88465884485182,9.72940242320493,9.83290670430286,776779.4640681,0.0,1.0
1998-06-15,37.31,37.94,36.25,37.25,115093,9.65436181940894,9.81738106213817,9.38007547449944,9.63883617724425,444785.466955173,0.0,1.25
1998-06-16,37.38,38.0,36.75,37.5,227467,9.67247506860108,9.83290670430286,9.50945582587184,9.70352635293045,879063.155985962,0.0,1.0
1998-06-17,38.13,38.13,37.38,37.5,189267,9.86654559565968,9.86654559565968,9.67247506860108,9.70352635293045,731436.412068543,0.0,1.0
1998-06-18,37.63,38.13,37.63,38.0,161067,9.73716524428728,9.86654559565968,9.73716524428728,9.83290670430286,622455.412632123,0.0,1.0
1998-06-19,37.06,37.5,36.69,37.5,157667,9.58967164372273,9.70352635293045,9.49393018370715,9.70352635293045,609315.859508583,0.0,1.0
1998-06-22,36.25,37.25,36.0,36.88,220600,9.38007547449944,9.63883617724425,9.31538529881323,9.54309471722867,852525.12325086,0.0,1.0
1998-06-23,36.69,37.13,36.25,36.38,279467,9.49393018370715,9.60778489291487,9.38007547449944,9.41371436585626,1080021.02728716,0.0,1.0
1998-06-24,36.38,37.38,36.38,37.38,118067,9.41371436585626,9.67247506860108,9.41371436585626,9.67247506860108,456278.711363823,0.0,1.0
1998-06-25,36.88,37.13,36.38,37.13,286467,9.54309471722867,9.60778489291487,9.41371436585626,9.60778489291487,1107073.04842386,0.0,1.0
1998-06-26,36.75,37.13,36.63,36.81,116200,9.50945582587184,9.60778489291487,9.47840454154247,9.52498146803653,449063.55086922,0.0,1.0
1998-06-29,37.0,37.25,36.38,36.5,254200,9.57414600155805,9.63883617724425,9.41371436585626,9.44476565018564,982374.824707019,0.0,1.0
1998-06-30,37.63,38.5,37.31,37.5,981800,9.73716524428728,9.96228705567526,9.65436181940894,9.70352635293045,3794239.19314458,0.0,1.0
1998-07-01,40.13,40.31,37.88,37.88,656067,10.3840670011493,10.4306439276434,9.80185541997348,9.80185541997348,2535419.76444162,0.0,1.0
1998-07-02,39.75,40.38,39.0,39.94,230200,10.2857379341063,10.4487571768355,10.0916674070477,10.3349024676278,889625.037952618,0.0,1.0
1998-07-06,39.88,40.5,39.5,39.56,226200,10.3193768254631,10.4798084611649,10.2210477584201,10.2365734005848,874166.74016022,0.0,1.0
1998-07-07,40.5,41.5,39.88,40.5,290067,10.4798084611649,10.7385691639097,10.3193768254631,10.4798084611649,1120985.51643702,0.0,1.0
1998-07-08,41.5,41.63,40.38,41.0,238800,10.7385691639097,10.7722080552665,10.4487571768355,10.6091888125373,922860.37820628,0.0,1.0
1998-07-09,41.38,41.63,40.75,41.63,141067,10.7075178795803,10.7722080552665,10.5444986368511,10.7722080552665,545163.923670124,0.0,1.0
1998-07-10,40.88,41.5,40.63,41.5,158667,10.5781375282079,10.7385691639097,10.5134473525217,10.7385691639097,613180.433956683,0.0,1.0
1998-07-13,39.88,41.25,39.88,41.25,204400,10.3193768254631,10.6738789882235,10.3193768254631,10.6738789882235,789919.01719164,0.0,1.0
1998-07-14,40.75,41.25,40.06,40.25,247800,10.5444986368511,10.6738789882235,10.3659537519572,10.4151182854787,957641.548239179,0.0,1.0
1998-07-15,41.31,41.5,40.75,41.13,228800,10.6894046303882,10.7385691639097,10.5444986368511,10.6428277038941,884214.633725279,0.0,1.0
1998-07-16,41.31,41.31,40.88,41.31,201400,10.6894046303882,10.6894046303882,10.5781375282079,10.6894046303882,778325.293847339,0.0,1.0
1998-07-17,41.0,41.25,40.88,41.25,463800,10.6091888125373,10.6738789882235,10.5781375282079,10.6738789882235,1792389.62902878,0.0,1.0
1998-07-20,42.38,43.13,41.0,41.0,360200,10.9662785823251,11.1603491093837,10.6091888125373,10.6091888125373,1392019.71620562,0.0,1.0
1998-07-21,42.19,43.13,42.0,43.0,248400,10.9171140488036,11.1603491093837,10.8679495152821,11.1267102180269,959960.292908042,0.0,1.0
1998-07-22,41.31,42.75,41.31,42.75,150000,10.6894046303882,11.0620200423407,10.6894046303882,11.0620200423407,579686.167214999,0.0,1.0
1998-07-23,40.69,42.0,40.31,42.0,94600,10.5289729946864,10.8679495152821,10.4306439276434,10.8679495152821,365588.74279026,0.0,1.0
1998-07-24,40.25,41.0,40.13,40.13,61667,10.4151182854787,10.6091888125373,10.3840670011493,10.3840670011493,238316.712490982,0.0,1.0
1998-07-27,39.25,40.88,39.25,40.13,144067,10.1563575827339,10.5781375282079,10.1563575827339,10.3840670011493,556757.647014421,0.0,1.0
1998-07-28,38.63,40.25,38.5,40.25,140800,9.99592594703209,10.4151182854787,9.96228705567526,10.4151182854787,544132.08229248,0.0,1.0
1998-07-29,38.75,39.25,38.5,39.25,91467,10.0269772313615,10.1563575827339,9.96228705567526,10.1563575827339,353481.031044361,0.0,1.0
1998-07-30,39.5,39.75,38.75,38.75,174867,10.2210477584201,10.2857379341063,10.0269772313615,10.0269772313615,675786.540015901,0.0,1.0
1998-07-31,38.0,39.75,38.0,39.63,149400,9.90794730809885,10.3642343551824,9.90794730809885,10.3329461005252,572994.569254461,0.29,1.0
1998-08-03,37.25,38.5,37.25,38.38,278867,9.71239571649164,10.038315035837,9.71239571649164,10.0070267811798,1069540.00364313,0.0,1.0
1998-08-04,35.69,38.13,35.69,38.13,225000,9.30564840594863,9.94184291731077,9.30564840594863,9.94184291731077,862943.628395273,0.0,1.0
1998-08-05,36.0,37.0,35.63,36.25,380067,9.38647639714628,9.64721185262257,9.29000427862006,9.45166026101535,1457672.87117025,0.0,1.0
1998-08-06,36.06,36.75,35.75,36.75,172267,9.40212052447486,9.5820279887535,9.32129253327721,9.5820279887535,660696.489034526,0.0,1.0
1998-08-07,36.0,36.38,35.75,36.13,167267,9.38647639714628,9.48555587022727,9.32129253327721,9.4203720063582,641519.963959076,0.0,1.0
1998-08-10,36.75,36.75,35.63,36.13,100467,9.5820279887535,9.5820279887535,9.29000427862006,9.4203720063582,385321.588951057,0.0,1.0
1998-08-11,36.25,36.25,35.5,36.25,157667,9.45166026101535,9.45166026101535,9.25610866940814,9.45166026101535,604701.035814211,0.0,1.0
1998-08-12,36.75,37.0,35.5,36.25,128267,9.5820279887535,9.64721185262257,9.25610866940814,9.45166026101535,491943.068370562,0.0,1.0
1998-08-13,36.63,37.5,36.5,37.25,74200,9.55073973409634,9.77757958036071,9.51684412488443,9.71239571649164,284579.632119686,0.0,1.0
1998-08-14,37.63,38.0,36.38,36.38,210267,9.81147518957263,9.90794730809885,9.48555587022727,9.48555587022727,806438.07960795,0.0,1.0
1998-08-17,37.44,38.0,37.25,37.25,108000,9.76193545303213,9.90794730809885,9.71239571649164,9.71239571649164,414212.941629731,0.0,1.0
1998-08-18,38.0,38.19,37.38,37.38,114867,9.90794730809885,9.95748704463935,9.74629132570356,9.74629132570356,440549.981168355,0.0,1.0
1998-08-19,37.25,38.38,37.25,38.38,59400,9.71239571649164,10.0070267811798,9.71239571649164,10.0070267811798,227817.117896352,0.0,1.0
1998-08-20,36.78,37.5,36.75,37.5,159467,9.58985005241779,9.77757958036071,9.5820279887535,9.77757958036071,611604.584841373,0.0,1.0
1998-08-21,35.88,36.75,35.25,36.75,176200,9.35518814248913,9.5820279887535,9.19092480553907,9.5820279887535,675780.743658876,0.0,1.0
1998-08-24,36.5,37.0,35.81,36.5,67200,9.51684412488443,9.64721185262257,9.33693666060579,9.51684412488443,257732.497014055,0.0,1.0
1998-08-25,35.5,37.5,35.5,37.0,115200,9.25610866940814,9.77757958036071,9.25610866940814,9.64721185262257,441827.13773838,0.0,1.0
1998-08-26,35.0,36.0,34.5,35.63,58800,9.12574094167,9.38647639714628,8.99537321393185,9.29000427862006,225515.934887298,0.0,1.0
1998-08-27,32.88,35.25,32.5,34.5,273200,8.57298177606027,9.19092480553907,8.47390230297928,8.99537321393185,1047805.33012262,0.0,1.0
1998-08-28,33.0,34.25,33.0,34.25,176000,8.60427003071742,8.93018935006278,8.60427003071742,8.93018935006278,675013.682655858,0.0,1.0
1998-08-31,32.0,34.0,31.38,33.0,101800,8.34353457524114,8.86500548619371,8.18187859284584,8.60427003071742,390434.050536172,0.0,1.0
1998-09-01,32.75,33.0,30.56,31.56,247000,8.53908616684835,8.60427003071742,7.96807551935529,8.22881097483157,947320.338727255,0.0,1.0
1998-09-02,32.5,33.5,31.81,33.0,244867,8.47390230297928,8.73463775845557,8.29399483870064,8.60427003071742,939139.633130068,0.0,1.0
1998-09-03,31.88,33.0,31.75,32.5,59467,8.31224632058399,8.60427003071742,8.27835071137207,8.47390230297928,228074.083332363,0.0,1.0
1998-09-04,32.19,32.38,31.75,32.38,51467,8.39307431178163,8.44261404832213,8.27835071137207,8.44261404832213,197391.643211642,0.0,1.0
1998-09-08,33.06,33.5,32.5,33.0,123467,8.619914158046,8.73463775845557,8.47390230297928,8.60427003071742,473533.60429813,0.0,1.0
1998-09-09,32.5,33.63,32.5,33.63,75200,8.47390230297928,8.76853336766749,8.47390230297928,8.76853336766749,288414.937134776,0.0,1.0
1998-09-10,31.88,32.63,31.75,32.0,53867,8.31224632058399,8.5077979121912,8.27835071137207,8.34353457524114,206596.375247858,0.0,1.0
1998-09-11,32.63,32.63,31.5,32.5,27600,8.5077979121912,8.5077979121912,8.213166847503,8.47390230297928,105854.418416487,0.0,1.0
1998-09-14,34.0,34.5,32.06,32.75,84000,8.86500548619371,8.99537321393185,8.35917870256972,8.53908616684835,322165.621267569,0.0,1.0
1998-09-15,33.69,34.5,33.5,33.5,75600,8.78417749499606,8.99537321393185,8.73463775845557,8.73463775845557,289949.059140812,0.0,1.0
1998-09-16,34.5,34.75,33.5,34.5,34400,8.99537321393185,9.06055707780093,8.73463775845557,8.99537321393185,131934.4925191,0.0,1.0
1998-09-17,33.38,33.69,32.63,33.5,95800,8.70334950379841,8.78417749499606,8.5077979121912,8.73463775845557,367422.220445632,0.0,1.0
1998-09-18,34.69,34.88,33.0,33.38,153200,9.04491295047235,9.09445268701284,8.60427003071742,8.70334950379841,587568.728311803,0.0,1.0
1998-09-21,33.63,34.38,33.5,34.13,73467,8.76853336766749,8.9640849592747,8.73463775845557,8.89890109540563,281768.353543624,0.0,1.0
1998-09-22,35.31,35.38,33.5,33.5,126200,9.20656893286765,9.22482041475098,8.73463775845557,8.73463775845557,484015.49290437,0.0,1.0
1998-09-23,35.06,35.5,34.5,34.88,73800,9.14138506899857,9.25610866940814,8.99537321393185,9.09445268701284,283045.51011365,0.0,1.0
1998-09-24,34.5,35.63,34.5,35.63,56400,8.99537321393185,9.29000427862006,8.99537321393185,9.29000427862006,216311.202851082,0.0,1.0
1998-09-25,34.75,35.13,34.0,34.25,117000,9.06055707780093,9.15963655088192,8.86500548619371,8.93018935006278,448730.686765542,0.0,1.0
1998-09-28,34.56,35.13,34.0,34.75,134000,9.01101734126043,9.15963655088192,8.86500548619371,9.06055707780093,513930.872022074,0.0,1.0
1998-09-29,34.0,34.75,33.94,34.75,99600,8.86500548619371,9.06055707780093,8.84936135886513,9.06055707780093,381996.379502974,0.0,1.0
1998-09-30,31.44,34.75,31.38,34.75,222800,8.19752272017442,9.06055707780093,8.18187859284584,9.06055707780093,854505.957362074,0.0,1.0
1998-10-01,30.75,31.63,30.13,31.5,272800,8.01761525589578,8.24706245671491,7.85595927350049,8.213166847503,1046271.20811658,0.0,1.0
1998-10-02,30.0,31.0,28.63,31.0,298200,7.82206366428857,8.08279911976485,7.46485609028606,8.08279911976485,1143687.95549987,0.0,1.0
1998-10-05,29.94,30.13,29.75,30.0,533067,7.80641953695999,7.85595927350049,7.7568798004195,7.82206366428857,2044474.53847904,0.0,1.0
1998-10-06,29.25,30.75,29.13,30.75,213200,7.62651207268135,8.01761525589578,7.5952238180242,8.01761525589578,817687.02921721,0.0,1.0
1998-10-07,27.88,29.44,26.88,29.44,212267,7.26930449867884,7.67605180922185,7.00856904320256,7.67605180922185,814108.689638131,0.0,1.0
1998-10-08,26.75,28.0,25.38,28.0,192667,6.97467343399064,7.300592753336,6.61746585998813,7.300592753336,738936.711342365,0.0,1.0
1998-10-09,30.56,30.63,27.88,28.13,500667,7.96807551935529,7.98632700123863,7.26930449867884,7.33448836254791,1920210.65599012,0.0,1.0
1998-10-12,30.88,31.25,30.25,31.13,280067,8.0515108651077,8.14798298363393,7.88724752815764,8.11669472897677,1074142.36966124,0.0,1.0
1998-10-13,30.88,31.38,30.25,30.75,401800,8.0515108651077,8.18187859284584,7.88724752815764,8.01761525589578,1541025.5550632,0.0,1.0
1998-10-14,31.5,31.94,30.63,30.88,212000,8.213166847503,8.32789044791256,7.98632700123863,8.0515108651077,813084.663199101,0.0,1.0
1998-10-15,33.38,33.5,31.5,32.0,204800,8.70334950379841,8.73463775845557,8.213166847503,8.34353457524114,785470.467090453,0.0,1.0
1998-10-16,34.0,34.75,32.88,33.0,299667,8.86500548619371,9.06055707780093,8.57298177606027,8.60427003071742,1149314.34795701,0.0,1.0
1998-10-19,34.38,34.88,34.0,34.0,262000,8.9640849592747,9.09445268701284,8.86500548619371,8.86500548619371,1004849.91395361,0.0,1.0
1998-10-20,34.75,35.13,34.25,34.25,258067,9.06055707780093,9.15963655088192,8.93018935006278,8.93018935006278,989765.659329257,0.0,1.0
1998-10-21,34.88,35.13,34.63,34.88,152000,9.09445268701284,9.15963655088192,9.02926882314377,9.09445268701284,582966.362293696,0.0,1.0
1998-10-22,34.75,35.13,34.38,34.88,232800,9.06055707780093,9.15963655088192,8.9640849592747,9.09445268701284,892859.007512975,0.0,1.0
1998-10-23,34.94,35.13,34.75,34.75,216267,9.11009681434142,9.15963655088192,9.06055707780093,9.06055707780093,829449.909698491,0.0,1.0
1998-10-26,36.06,36.44,34.88,34.88,575667,9.40212052447486,9.50119999755585,9.09445268701284,9.09445268701284,2207858.53212187,0.0,1.0
1998-10-27,36.5,36.75,36.0,36.0,198000,9.51684412488443,9.5820279887535,9.38647639714628,9.38647639714628,759390.39298784,0.0,1.0
1998-10-28,36.56,36.88,36.0,36.0,328667,9.532488252213,9.61592359796541,9.38647639714628,9.38647639714628,1260538.19339462,0.0,1.0
1998-10-29,36.06,37.0,36.0,36.56,99400,9.40212052447486,9.64721185262257,9.38647639714628,9.532488252213,381229.318499956,0.0,1.0
1998-10-30,35.13,36.13,33.75,36.13,291200,9.15963655088192,9.4203720063582,8.79982162232464,9.4203720063582,1116840.82039424,0.0,1.0
1998-11-02,36.38,36.75,34.81,35.25,190467,9.48555587022727,9.5820279887535,9.0762012051295,9.19092480553907,730499.040309166,0.0,1.0
1998-11-03,36.63,37.0,35.63,35.88,119267,9.55073973409634,9.64721185262257,9.29000427862006,9.35518814248913,457425.323234751,0.0,1.0
1998-11-04,36.25,37.25,35.88,36.5,68600,9.52727354310348,9.79009488222357,9.43002964762904,9.5929788778835,261013.813526965,0.29,1.0
1998-11-05,36.38,36.88,35.63,36.25,101267,9.56144031718909,9.69285098674914,9.36432431284902,9.52727354310348,385307.373971358,0.0,1.0
1998-11-06,37.0,37.0,36.13,37.0,66667,9.72438954744355,9.72438954744355,9.49573498240906,9.72438954744355,253659.007381956,0.0,1.0
1998-11-09,36.94,37.0,36.13,36.5,48867,9.70862026709634,9.72438954744355,9.49573498240906,9.5929788778835,185932.391044056,0.0,1.0
1998-11-10,36.0,36.75,35.75,36.75,96267,9.46156820832345,9.65868421266353,9.39586287354343,9.65868421266353,366283.043539364,0.0,1.0
1998-11-11,35.88,36.25,35.5,36.25,91067,9.43002964762904,9.52727354310348,9.33015753876341,9.52727354310348,346497.73989009,0.0,1.0
1998-11-12,35.63,35.88,35.25,35.88,37467,9.36432431284902,9.43002964762904,9.26445220398338,9.43002964762904,142556.917659108,0.0,1.0
1998-11-13,35.63,35.88,35.38,35.88,54667,9.36432431284902,9.43002964762904,9.29861897806899,9.43002964762904,208000.614345169,0.0,1.0
1998-11-16,36.0,36.38,34.94,35.88,110467,9.46156820832345,9.56144031718909,9.18297758885615,9.43002964762904,420312.141966228,0.0,1.0
1998-11-17,36.38,36.38,35.75,36.06,203000,9.56144031718909,9.56144031718909,9.39586287354343,9.47733748867066,772387.815538979,0.0,1.0
1998-11-18,35.88,36.5,35.75,36.0,63267,9.43002964762904,9.5929788778835,9.39586287354343,9.46156820832345,240722.4626882,0.0,1.0
1998-11-19,36.63,36.63,35.81,36.06,56600,9.62714565196911,9.62714565196911,9.41163215389063,9.47733748867066,215355.420490178,0.0,1.0
1998-11-20,36.56,37.0,36.25,36.75,56467,9.60874815823071,9.72438954744355,9.52727354310348,9.65868421266353,214849.373300687,0.0,1.0
1998-11-23,36.5,37.13,36.38,36.38,37800,9.5929788778835,9.75855632152916,9.56144031718909,9.56144031718909,143823.938065879,0.0,1.0
1998-11-24,35.81,37.0,35.81,36.5,53000,9.41163215389063,9.72438954744355,9.41163215389063,9.5929788778835,201657.902579142,0.0,1.0
1998-11-25,35.75,36.25,35.44,36.0,76000,9.39586287354343,9.52727354310348,9.3143882584162,9.46156820832345,289169.822566317,0.0,1.0
1998-11-27,35.63,35.75,35.13,35.38,24267,9.36432431284902,9.39586287354343,9.23291364328897,9.29861897806899,92332.6853186423,0.0,1.0
1998-11-30,34.13,35.75,34.06,35.5,126067,8.97009230416887,9.39586287354343,8.95169481043047,9.33015753876341,479668.052914052,0.0,1.0
1998-12-01,34.19,34.75,33.25,34.13,97600,8.98586158451608,9.13304153442333,8.73880952574319,8.97009230416887,371354.930032534,0.0,1.0
1998-12-02,34.31,34.75,34.13,34.56,29400,9.01740014521049,9.13304153442333,8.97009230416887,9.08310547999051,111863.062940128,0.0,1.0
1998-12-03,34.06,34.75,34.06,34.38,41867,8.95169481043047,9.13304153442333,8.95169481043047,9.0357976389489,159298.328439263,0.0,1.0
1998-12-04,34.38,34.69,34.13,34.44,384000,9.0357976389489,9.11727225407613,8.97009230416887,9.0515669192961,1461068.57717718,0.0,1.0
1998-12-07,34.13,34.5,34.13,34.5,160000,8.97009230416887,9.06733619964331,8.97009230416887,9.06733619964331,608778.573823826,0.0,1.0
1998-12-08,34.25,34.5,34.13,34.5,123600,9.00163086486328,9.06733619964331,8.97009230416887,9.06733619964331,470281.448278905,0.0,1.0
1998-12-09,34.13,34.38,34.13,34.13,92000,8.97009230416887,9.0357976389489,8.97009230416887,8.97009230416887,350047.6799487,0.0,1.0
1998-12-10,34.13,34.38,34.0,34.38,188267,8.97009230416887,9.0357976389489,8.93592553008326,9.0357976389489,716330.723488064,0.0,1.0
1998-12-11,34.25,34.25,33.75,34.13,86200,9.00163086486328,9.00163086486328,8.87022019530324,8.97009230416887,327979.456647586,0.0,1.0
1998-12-14,33.94,34.38,33.63,33.75,131400,8.92015624973605,9.0357976389489,8.83868163460883,8.87022019530324,499959.403752817,0.0,1.0
1998-12-15,32.63,34.25,32.63,33.88,268067,8.57586029548873,9.00163086486328,8.57586029548873,8.90438696938885,1019959.0371827,0.0,1.0
1998-12-16,32.75,33.38,32.5,32.5,362667,8.60739885618314,8.7729762998288,8.54169352140312,8.54169352140312,1379899.36895603,0.0,1.0
1998-12-17,33.44,33.63,32.81,33.0,282400,8.78874558017601,8.83868163460883,8.62316813653035,8.67310419096316,1074494.18279905,0.0,1.0
1998-12-18,33.75,34.44,33.25,33.38,803800,8.87022019530324,9.0515669192961,8.73880952574319,8.7729762998288,3058351.36024744,0.0,1.0
1998-12-21,32.5,34.25,32.5,34.25,237200,8.54169352140312,9.00163086486328,8.54169352140312,9.00163086486328,902514.235693821,0.0,1.0
1998-12-22,31.56,32.63,31.19,32.56,518267,8.29464146263023,8.57586029548873,8.19739756715579,8.55746280175032,1971936.5319997,0.0,1.0
1998-12-23,31.94,32.0,31.5,32.0,269067,8.39451357149586,8.41028285184307,8.27887218228302,8.41028285184307,1023763.9032691,0.0,1.0
1998-12-24,32.0,32.13,31.75,31.75,217200,8.41028285184307,8.44444962592868,8.34457751706304,8.34457751706304,826416.913965843,0.0,1.0
1998-12-28,31.75,32.13,31.25,31.94,232667,8.34457751706304,8.44444962592868,8.213166847503,8.39451357149586,885266.777724176,0.0,1.0
1998-12-29,31.59,32.25,31.59,31.75,693667,8.30252610280383,8.47598818662309,8.30252610280383,8.34457751706304,2639310.04355407,0.0,1.0
1998-12-30,32.56,33.0,31.5,31.5,392867,8.55746280175032,8.67310419096316,8.27887218228302,8.27887218228302,1494806.32476528,0.0,1.0
1998-12-31,34.19,34.38,32.5,32.5,464600,8.98586158451608,9.0357976389489,8.54169352140312,8.54169352140312,1767740.78374093,0.0,1.0
1999-01-04,35.25,35.5,33.75,33.75,413600,9.26445220398338,9.33015753876341,8.87022019530324,8.87022019530324,1573692.61333459,0.0,1.0
1999-01-05,34.81,35.38,34.5,34.88,202600,9.14881081477054,9.29861897806899,9.06733619964331,9.16720830850895,770865.869104419,0.0,1.0
1999-01-06,35.06,35.94,34.75,35.13,207667,9.21451614955056,9.44579892797625,9.13304153442333,9.23291364328897,790145.125564203,0.0,1.0
1999-01-07,35.06,35.06,34.5,35.0,96200,9.21451614955056,9.21451614955056,9.06733619964331,9.19874686920336,366028.117511575,0.0,1.0
1999-01-08,35.06,35.13,34.75,35.13,216467,9.21451614955056,9.23291364328897,9.13304153442333,9.23291364328897,823627.947124513,0.0,1.0
1999-01-11,34.69,35.19,34.5,35.06,276200,9.11727225407613,9.24868292363617,9.06733619964331,9.21451614955056,1050904.01306338,0.0,1.0
1999-01-12,34.13,34.69,34.0,34.63,306067,8.97009230416887,9.11727225407613,8.93592553008326,9.10150297372892,1164543.94846586,0.0,1.0
1999-01-13,33.84,34.19,33.56,34.0,241600,8.89387411582405,8.98586158451608,8.82028414087042,8.93592553008326,919255.646473976,0.0,1.0
1999-01-14,33.44,34.06,33.25,34.0,140267,8.78874558017601,8.95169481043047,8.73880952574319,8.93592553008326,533697.151340916,0.0,1.0
1999-01-15,33.81,34.0,33.75,33.75,300600,8.88598947565044,8.93592553008326,8.87022019530324,8.87022019530324,1143742.74557151,0.0,1.0
1999-01-19,33.94,34.06,33.25,33.81,239000,8.92015624973605,8.95169481043047,8.73880952574319,8.88598947565044,909362.99464934,0.0,1.0
1999-01-20,33.88,34.13,33.63,34.13,102600,8.90438696938885,8.97009230416887,8.83868163460883,8.97009230416887,390379.260464528,0.0,1.0
1999-01-21,33.5,34.06,33.5,34.0,139800,8.80451486052321,8.95169481043047,8.80451486052321,8.93592553008326,531920.278878568,0.0,1.0
1999-01-22,32.38,33.56,32.25,33.56,104000,8.51015496070871,8.82028414087042,8.47598818662309,8.82028414087042,395706.072985486,0.0,1.0
1999-01-25,32.38,32.75,32.25,32.5,145400,8.51015496070871,8.60739885618314,8.47598818662309,8.54169352140312,553227.528962401,0.0,1.0
1999-01-26,32.13,32.63,32.13,32.5,258600,8.44444962592868,8.57586029548873,8.44444962592868,8.54169352140312,983938.369942758,0.0,1.0
1999-01-27,30.31,32.5,30.31,32.13,681600,7.96611478873011,8.54169352140312,7.96611478873011,8.44444962592868,2593396.7244895,0.0,1.0
1999-01-28,31.56,31.75,30.81,31.0,408867,8.29464146263023,8.34457751706304,8.09752545829015,8.14746151272297,1555684.18214766,0.0,1.0
1999-01-29,31.38,32.31,31.06,31.63,335867,8.24733362158861,8.4917574669703,8.16323079307018,8.31303895636863,1277928.95784054,0.0,1.0
1999-02-01,31.19,32.13,31.19,31.44,186667,8.19739756715579,8.44444962592868,8.19739756715579,8.26310290193581,710242.937749826,0.0,1.0
1999-02-02,31.0,31.63,30.19,31.25,319800,8.14746151272297,8.31303895636863,7.9345762280357,8.213166847503,1216796.17443037,0.0,1.0
1999-02-03,30.88,31.13,30.25,30.88,261867,8.19214114037339,8.25846352654869,8.02500872721163,8.19214114037339,987098.833069107,0.29,1.0
1999-02-04,30.88,31.13,30.75,31.0,319867,8.19214114037339,8.25846352654869,8.15765349956223,8.22397588573754,1205727.87879846,0.0,1.0
1999-02-05,30.88,31.25,30.75,30.75,213600,8.19214114037339,8.29029827191284,8.15765349956223,8.15765349956223,805158.002892924,0.0,1.0
1999-02-08,31.0,31.13,30.88,31.0,341400,8.22397588573754,8.25846352654869,8.19214114037339,8.22397588573754,1286895.79675863,0.0,1.0
1999-02-09,30.75,31.06,30.63,31.06,599867,8.15765349956223,8.23989325841961,8.12581875419809,8.23989325841961,2261178.44438844,0.0,1.0
1999-02-10,30.63,30.88,30.56,30.88,590067,8.12581875419809,8.19214114037339,8.107248486069,8.19214114037339,2224237.67459279,0.0,1.0
1999-02-11,30.69,31.0,30.5,30.63,500200,8.14173612688016,8.22397588573754,8.09133111338693,8.12581875419809,1885487.04610038,0.0,1.0
1999-02-12,30.63,31.25,30.63,30.75,289867,8.12581875419809,8.29029827191284,8.12581875419809,8.15765349956223,1092643.8896281,0.0,1.0
1999-02-16,31.13,31.56,30.56,30.56,312067,8.25846352654869,8.37253803077021,8.107248486069,8.107248486069,1176326.04161417,0.0,1.0
1999-02-17,31.59,31.75,30.88,31.19,239200,8.38049671711125,8.42294304426344,8.19214114037339,8.27438089923077,901656.340318293,0.0,1.0
1999-02-18,31.5,31.94,31.31,31.88,82600,8.35662065808814,8.47334805775667,8.30621564459491,8.4574306850746,311357.916849043,0.0,1.0
1999-02-19,31.38,31.5,31.25,31.38,115667,8.32478591272399,8.35662065808814,8.29029827191284,8.32478591272399,436002.859178913,0.0,1.0
1999-02-22,31.25,31.44,31.13,31.44,158200,8.29029827191284,8.34070328540607,8.25846352654869,8.34070328540607,596329.569558336,0.0,1.0
1999-02-23,31.19,31.38,31.13,31.25,232600,8.27438089923077,8.32478591272399,8.25846352654869,8.29029827191284,876777.862700815,0.0,1.0
1999-02-24,30.81,31.38,30.81,31.25,219067,8.17357087224431,8.32478591272399,8.17357087224431,8.29029827191284,825765.675186068,0.0,1.0
1999-02-25,30.94,31.25,30.75,30.88,289667,8.20805851305546,8.29029827191284,8.15765349956223,8.19214114037339,1091889.99636697,0.0,1.0
1999-02-26,31.06,31.44,30.75,30.88,320200,8.23989325841961,8.34070328540607,8.15765349956223,8.19214114037339,1206983.11107825,0.0,1.0
1999-03-01,30.88,31.25,30.88,31.0,117000,8.19214114037339,8.29029827191284,8.19214114037339,8.22397588573754,441027.557764383,0.0,1.0
1999-03-02,32.0,32.5,30.88,30.88,309800,8.48926543043875,8.62191020278935,8.19214114037339,8.19214114037339,1167780.66149919,0.0,1.0
1999-03-03,32.06,32.38,31.75,32.19,355400,8.50518280312082,8.59007545742521,8.42294304426344,8.53967044393197,1339668.32503813,0.0,1.0
1999-03-04,32.0,32.63,31.5,32.5,181867,8.48926543043875,8.65639784360051,8.35662065808814,8.62191020278935,685541.528614828,0.0,1.0
1999-03-05,32.31,32.75,32.13,32.44,181467,8.57150518929612,8.68823258896465,8.5237530712499,8.60599283010728,684033.742092557,0.0,1.0
1999-03-08,33.19,33.56,32.44,32.5,292000,8.80495998863319,8.90311712017264,8.60599283010728,8.62191020278935,1100684.16125812,0.0,1.0
1999-03-09,33.25,33.63,32.88,33.25,231600,8.82087736131526,8.92168738830172,8.72272022977581,8.82087736131526,873008.396395137,0.0,1.0
1999-03-10,34.5,34.5,33.0,33.0,255400,9.15248929219177,9.15248929219177,8.75455497513996,8.75455497513996,962721.694470285,0.0,1.0
1999-03-11,34.44,35.25,34.25,34.5,256600,9.1365719195097,9.35145645071768,9.08616690601647,9.15248929219177,967245.054037099,0.0,1.0
1999-03-12,34.31,34.63,34.25,34.44,135000,9.10208427869854,9.18697693300293,9.08616690601647,9.1365719195097,508877.951266596,0.0,1.0
1999-03-15,34.19,34.63,34.13,34.44,116067,9.0702495333344,9.18697693300293,9.05433216065233,9.1365719195097,437510.645701184,0.0,1.0
1999-03-16,33.31,34.5,33.06,34.13,130400,8.83679473399733,9.15248929219177,8.77047234782203,9.05433216065233,491538.406260474,0.0,1.0
1999-03-17,32.13,33.44,32.0,33.0,285600,8.5237530712499,8.87128237480849,8.48926543043875,8.75455497513996,1076559.57690178,0.0,1.0
1999-03-18,32.88,33.5,32.06,32.38,326200,8.72272022977581,8.88719974749056,8.50518280312082,8.59007545742521,1229599.90891232,0.0,1.0
1999-03-19,32.5,32.94,32.5,32.75,178667,8.62191020278935,8.73863760245788,8.62191020278935,8.68823258896465,673479.236436658,0.0,1.0
1999-03-22,32.06,32.69,32.06,32.5,156267,8.50518280312082,8.67231521628258,8.50518280312082,8.62191020278935,589043.19118946,0.0,1.0
1999-03-23,31.5,32.38,31.25,32.38,107267,8.35662065808814,8.59007545742521,8.29029827191284,8.59007545742521,404339.342211214,0.0,1.0
1999-03-24,31.75,31.88,31.0,31.13,87800,8.42294304426344,8.4574306850746,8.22397588573754,8.25846352654869,330959.141638571,0.0,1.0
1999-03-25,32.06,32.38,31.88,31.88,377000,8.50518280312082,8.59007545742521,8.4574306850746,8.4574306850746,1421088.79724079,0.0,1.0
1999-03-26,32.0,32.5,31.75,32.13,88800,8.48926543043875,8.62191020278935,8.42294304426344,8.5237530712499,334728.607944249,0.0,1.0
1999-03-29,32.56,32.69,31.81,32.0,125400,8.63782757547142,8.67231521628258,8.43886041694552,8.48926543043875,472691.074732082,0.0,1.0
1999-03-30,31.63,32.5,31.56,32.5,100467,8.3911082988993,8.62191020278935,8.37253803077021,8.62191020278935,378706.9713326,0.0,1.0
1999-03-31,31.94,32.0,31.38,31.88,220667,8.47334805775667,8.48926543043875,8.32478591272399,8.4574306850746,831796.821275154,0.0,1.0
1999-04-01,30.91,32.0,30.81,31.5,113467,8.20009982671443,8.48926543043875,8.17357087224431,8.35662065808814,427710.03330642,0.0,1.0
1999-04-05,31.66,31.75,30.88,31.38,166067,8.39906698524034,8.42294304426344,8.19214114037339,8.32478591272399,625983.960985108,0.0,1.0
1999-04-06,31.56,31.75,31.0,31.75,166467,8.37253803077021,8.42294304426344,8.22397588573754,8.42294304426344,627491.74750738,0.0,1.0
1999-04-07,30.88,31.56,30.63,31.13,166600,8.19214114037339,8.37253803077021,8.12581875419809,8.25846352654869,627993.086526035,0.0,1.0
1999-04-08,30.81,31.13,30.69,31.0,182267,8.17357087224431,8.25846352654869,8.14173612688016,8.22397588573754,687049.3151371,0.0,1.0
1999-04-09,31.47,31.56,30.75,31.0,136867,8.3486619717471,8.37253803077021,8.15765349956223,8.22397588573754,515915.544859297,0.0,1.0
1999-04-12,32.25,32.25,31.0,31.38,225000,8.55558781661405,8.55558781661405,8.22397588573754,8.32478591272399,848129.918777659,0.0,1.0
1999-04-13,33.0,33.13,32.19,32.25,132600,8.75455497513996,8.78904261595111,8.53967044393197,8.55558781661405,499831.232132967,0.0,1.0
1999-04-14,32.38,33.13,32.38,33.13,166067,8.59007545742521,8.78904261595111,8.59007545742521,8.78904261595111,625983.960985109,0.0,1.0
1999-04-15,33.63,34.0,32.38,32.81,385267,8.92168738830172,9.01984451984117,8.59007545742521,8.70414996164673,1452250.97518983,0.0,1.0
1999-04-16,33.75,34.06,32.88,33.0,329467,8.95352213366587,9.03576189252324,8.72272022977581,8.75455497513996,1241914.75533297,0.0,1.0
1999-04-19,33.44,34.75,33.0,34.06,315200,8.87128237480849,9.21881167836708,8.75455497513996,9.03576189252324,1188135.77954986,0.0,1.0
1999-04-20,33.75,34.5,33.13,33.5,180467,8.95352213366587,9.15248929219177,8.78904261595111,8.88719974749056,680264.275786878,0.0,1.0
1999-04-21,34.5,34.88,33.25,34.0,273400,9.15248929219177,9.25329931917823,8.82087736131526,9.01984451984117,1030572.0879725,0.0,1.0
1999-04-22,34.63,35.0,34.25,34.25,140267,9.18697693300293,9.28513406454238,9.08616690601647,9.08616690601647,528731.730298604,0.0,1.0
1999-04-23,34.75,35.0,33.75,34.56,167600,9.21881167836708,9.28513406454238,8.95352213366587,9.16840666487385,631762.552831714,0.0,1.0
1999-04-26,34.91,35.38,34.5,34.88,157000,9.26125800551927,9.38594409152884,9.15248929219177,9.25329931917823,591806.209991522,0.0,1.0
1999-04-27,34.31,35.13,33.5,35.0,213667,9.10208427869854,9.31962170535354,8.88719974749056,9.28513406454238,805410.557135405,0.0,1.0
1999-04-28,34.81,35.25,33.75,34.25,231067,9.23472905104915,9.35145645071768,8.95352213366587,9.08616690601647,870999.27085421,0.0,1.0
1999-04-29,36.38,37.63,34.88,34.88,524467,9.65123363623005,9.98284556710656,9.25329931917823,9.25329931917823,1976960.68494028,0.0,1.0
1999-04-30,36.38,37.25,35.81,36.5,320867,9.7281676041934,9.96080932534921,9.57574716619477,9.76025611745627,1199932.19020694,0.29,1.0
1999-05-03,36.88,36.88,35.88,35.88,387600,9.86186974278869,9.86186974278869,9.59446546559811,9.59446546559811,1449490.65165383,0.0,1.0
1999-05-04,36.63,37.0,36.0,36.88,251667,9.79501867349104,9.89395825605156,9.62655397886098,9.86186974278869,941147.997496815,0.0,1.0
1999-05-05,35.81,36.88,34.88,36.75,204867,9.57574716619477,9.86186974278869,9.32706118840752,9.82710718675392,766132.098380717,0.0,1.0
1999-05-06,36.25,36.75,35.81,35.81,254600,9.69340504815862,9.82710718675392,9.57574716619477,9.57574716619477,952116.408439283,0.0,1.0
1999-05-07,35.69,36.75,35.56,36.31,108000,9.5436586529319,9.82710718675392,9.50889609689712,9.70944930479006,403882.844114071,0.0,1.0
1999-05-10,35.81,36.0,35.38,35.75,213667,9.57574716619477,9.62655397886098,9.46076332700282,9.55970290956333,799041.070864085,0.0,1.0
1999-05-11,36.0,36.13,35.75,35.81,298800,9.62655397886098,9.66131653489575,9.55970290956333,9.57574716619477,1117409.20204893,0.0,1.0
1999-05-12,36.06,36.31,35.75,36.0,519467,9.64259823549241,9.70944930479006,9.55970290956333,9.62655397886098,1942627.86466115,0.0,1.0
1999-05-13,36.25,36.5,35.88,36.0,204667,9.69340504815862,9.76025611745627,9.59446546559811,9.62655397886098,765384.167187913,0.0,1.0
1999-05-14,35.38,36.13,35.25,36.13,183467,9.46076332700282,9.66131653489575,9.42600077096804,9.66131653489575,686103.460750706,0.0,1.0
1999-05-17,35.5,36.0,35.25,35.63,104067,9.49285184026569,9.62655397886098,9.42600077096804,9.52761439630046,389174.777207584,0.0,1.0
1999-05-18,35.81,37.25,35.5,36.13,355467,9.57574716619477,9.96080932534921,9.49285184026569,9.66131653489575,1329324.286562,0.0,1.0
1999-05-19,35.38,36.0,34.88,35.88,453467,9.46076332700282,9.62655397886098,9.32706118840752,9.59446546559811,1695810.57103588,0.0,1.0
1999-05-20,35.5,35.63,35.13,35.13,133400,9.49285184026569,9.52761439630046,9.39391225770517,9.39391225770517,498870.105600158,0.0,1.0
1999-05-21,35.5,36.13,35.44,35.56,438467,9.49285184026569,9.66131653489575,9.47680758363425,9.50889609689712,1639715.7315756,0.0,1.0
1999-05-24,35.56,36.0,35.38,35.5,450067,9.50889609689712,9.62655397886098,9.46076332700282,9.49285184026569,1683095.74075822,0.0,1.0
1999-05-25,35.0,35.63,34.81,35.5,259667,9.3591497016704,9.52761439630046,9.30834288900419,9.49285184026569,971065.245208967,0.0,1.0
1999-05-26,34.75,35.5,34.63,35.38,244000,9.29229863237275,9.49285184026569,9.26021011910988,9.46076332700282,912476.055220679,0.0,1.0
1999-05-27,34.25,34.88,33.94,34.69,233800,9.15859649377746,9.32706118840752,9.07570116784838,9.27625437574131,874331.564387683,0.0,1.0
1999-05-28,34.63,34.63,33.88,34.06,142800,9.26021011910988,9.26021011910988,9.05965691121694,9.10778968111125,534022.871661939,0.0,1.0
1999-06-01,34.0,34.63,33.0,34.63,295267,9.09174542447981,9.26021011910988,8.82434114728923,9.26021011910988,1104196.99752805,0.0,1.0
1999-06-02,33.38,34.13,33.13,34.13,224400,8.92595477262165,9.12650798051459,8.85910370332401,9.12650798051459,839178.798325904,0.0,1.0
1999-06-03,34.0,34.0,33.5,33.75,351800,9.09174542447981,9.09174542447981,8.95804328588452,9.02489435518217,1315610.96814195,0.0,1.0
1999-06-04,33.5,33.75,33.5,33.5,161800,8.95804328588452,9.02489435518217,8.95804328588452,8.95804328588452,605076.334978303,0.0,1.0
1999-06-07,34.56,34.56,33.75,33.88,104067,9.24149181970654,9.24149181970654,9.02489435518217,9.05965691121694,389174.777207584,0.0,1.0
1999-06-08,34.06,34.63,33.94,34.63,132200,9.10778968111125,9.26021011910988,9.07570116784838,9.26021011910988,494382.518443335,0.0,1.0
1999-06-09,34.03,34.38,33.88,33.88,351067,9.09976755279553,9.19335904981223,9.05965691121694,9.05965691121694,1312869.80032032,0.0,1.0
1999-06-10,34.13,34.13,33.59,34.13,117867,9.12650798051459,9.12650798051459,8.98210967083167,9.12650798051459,440782.029511048,0.0,1.0
1999-06-11,34.0,34.38,33.75,34.19,133667,9.09174542447981,9.19335904981223,9.02489435518217,9.14255223714602,499868.593742552,0.0,1.0
1999-06-14,33.88,34.25,33.88,34.25,76667,9.05965691121694,9.15859649377746,9.05965691121694,9.15859649377746,286708.203793458,0.0,1.0
1999-06-15,33.94,34.25,33.81,34.13,122200,9.07570116784838,9.15859649377746,9.0409386118136,9.12650798051459,456985.958803143,0.0,1.0
1999-06-16,34.88,35.0,34.0,34.0,531867,9.32706118840752,9.3591497016704,9.09174542447981,9.09174542447981,1988999.59861499,0.0,1.0
1999-06-17,36.88,37.0,34.5,34.88,623867,9.86186974278869,9.89395825605156,9.2254475630751,9.32706118840752,2333047.94730475,0.0,1.0
1999-06-18,41.19,42.13,37.0,37.19,2253200,11.0143821774801,11.2657421980393,9.89395825605156,9.94476506871777,8426192.81812801,0.0,1.0
1999-06-21,40.34,45.0,38.5,42.13,1346000,10.7870885418681,12.0331924735762,10.2950646718374,11.2657421980393,5033576.92756982,0.0,1.0
1999-06-22,40.56,40.88,39.38,40.25,453200,10.84591748285,10.931486851551,10.5303804357651,10.763022156921,1694812.0828935,0.0,1.0
1999-06-23,39.94,40.13,39.5,39.75,622667,10.6801268309919,10.7309336436581,10.562468949028,10.6293200183257,2328560.36014792,0.0,1.0
1999-06-24,41.06,41.13,39.94,39.94,458467,10.9796196214453,10.9983379208487,10.6801268309919,10.6801268309919,1714508.85085598,0.0,1.0
1999-06-25,43.06,43.44,40.94,41.06,571800,11.5144281758265,11.6160418011589,10.9475311081825,10.9796196214453,2138335.28022616,0.0,1.0
1999-06-28,39.81,41.75,39.13,41.38,448067,10.6453642749571,11.1641285727068,10.4635293664675,11.0651889901463,1675616.42883018,0.0,1.0
1999-06-29,40.56,40.56,39.88,40.06,264000,10.84591748285,10.84591748285,10.6640825743604,10.7122153442547,987269.174501066,0.0,1.0
1999-06-30,41.5,41.63,40.38,40.63,382000,11.0972775034092,11.132040059444,10.7977847129557,10.8646357822534,1428548.57825532,0.0,1.0
1999-07-01,40.88,41.38,40.25,41.38,233200,10.931486851551,11.0651889901463,10.763022156921,11.0651889901463,872087.770809274,0.0,1.0
1999-07-02,41.19,41.25,40.5,40.88,177600,11.0143821774801,11.0304264341115,10.8298732262186,10.931486851551,664162.899209806,0.0,1.0
1999-07-06,40.38,41.13,39.88,40.88,210667,10.7977847129557,10.9983379208487,10.6640825743604,10.931486851551,787822.10297203,0.0,1.0
1999-07-07,39.94,40.88,39.75,40.88,151400,10.6801268309919,10.931486851551,10.6293200183257,10.931486851551,566183.912952502,0.0,1.0
1999-07-08,40.0,40.13,39.75,40.13,210600,10.6961710876233,10.7309336436581,10.6293200183257,10.7309336436581,787571.546022439,0.0,1.0
1999-07-09,39.88,40.25,39.75,39.88,100600,10.6640825743604,10.763022156921,10.6293200183257,10.6640825743604,376209.389980331,0.0,1.0
1999-07-12,39.94,40.06,39.75,39.94,174000,10.6801268309919,10.7122153442547,10.6293200183257,10.6801268309919,650700.137739335,0.0,1.0
1999-07-13,39.94,40.06,39.5,39.88,211867,10.6801268309919,10.7122153442547,10.562468949028,10.6640825743604,792309.690128849,0.0,1.0
1999-07-14,39.94,40.38,39.75,40.06,381200,10.6801268309919,10.7977847129557,10.6293200183257,10.7122153442547,1425556.85348411,0.0,1.0
1999-07-15,40.44,40.5,39.75,40.0,221067,10.8138289695872,10.8298732262186,10.6293200183257,10.6961710876233,826714.524997825,0.0,1.0
1999-07-16,40.13,40.63,40.0,40.63,103000,10.7309336436581,10.8646357822534,10.6961710876233,10.8646357822534,385184.564293975,0.0,1.0
1999-07-19,40.5,40.56,39.88,40.06,129000,10.8298732262186,10.84591748285,10.6640825743604,10.7122153442547,482415.619358474,0.0,1.0
1999-07-20,40.13,40.44,40.0,40.44,100600,10.7309336436581,10.8138289695872,10.6961710876233,10.8138289695872,376209.389980329,0.0,1.0
1999-07-21,40.44,40.44,39.88,40.13,263667,10.8138289695872,10.8138289695872,10.6640825743604,10.7309336436581,986023.869065041,0.0,1.0
1999-07-22,40.16,40.5,40.0,40.44,156267,10.7389557719738,10.8298732262186,10.6961710876233,10.8138289695872,584384.818529385,0.0,1.0
1999-07-23,39.81,40.38,39.5,40.38,100467,10.6453642749571,10.7977847129557,10.562468949028,10.7977847129557,375712.015737115,0.0,1.0
1999-07-26,39.0,39.56,38.0,39.5,320067,10.4287668104327,10.5785132056595,10.1613625332421,10.562468949028,1196940.46543573,0.0,1.0
1999-07-27,39.63,40.19,39.0,39.25,328000,10.5972315050628,10.7469779002895,10.4287668104327,10.4956178797304,1226607.15619829,0.0,1.0
1999-07-28,39.5,39.88,39.5,39.88,205200,10.562468949028,10.6640825743604,10.562468949028,10.6640825743604,767377.403816736,0.0,1.0
1999-07-29,39.31,39.56,39.0,39.5,144600,10.5892093767471,10.6565536236101,10.5057025106369,10.640391004363,536794.183377092,0.29,1.0
1999-07-30,39.81,39.81,39.0,39.38,254400,10.7238978704732,10.7238978704732,10.5057025106369,10.6080657658687,944401.384862602,0.0,1.0
1999-08-02,39.38,39.81,39.38,39.75,113467,10.6080657658687,10.7238978704732,10.6080657658687,10.7077352512261,421220.094088857,0.0,1.0
1999-08-03,38.75,39.44,38.25,39.38,193600,10.4383582637738,10.6242283851159,10.3036697700477,10.6080657658687,718695.393511794,0.0,1.0
1999-08-04,38.5,39.25,38.5,38.75,100667,10.3710140169108,10.5730467574999,10.3710140169108,10.4383582637738,373703.043278158,0.0,1.0
1999-08-05,37.75,38.63,37.31,38.56,137000,10.1689812763216,10.4060330252796,10.0504554018426,10.3871766361579,508580.934458241,0.0,1.0
1999-08-06,37.31,37.94,37.25,37.94,99600,10.0504554018426,10.2201629039375,10.0342927825955,10.2201629039375,369742.051620737,0.0,1.0
1999-08-09,38.0,38.56,37.5,38.44,139867,10.2363255231847,10.3871766361579,10.1016370294585,10.3548513976636,519224.011385916,0.0,1.0
1999-08-10,36.81,38.13,36.63,38.13,177400,9.91576690811651,10.2713445315534,9.8672790503751,10.2713445315534,658556.626079504,0.0,1.0
1999-08-11,36.81,37.44,36.69,36.75,272800,9.91576690811651,10.0854744102114,9.88344166962224,9.89960428886937,1012707.14540298,0.0,1.0
1999-08-12,36.53,36.94,36.38,36.94,190067,9.84034135162988,9.95078591648529,9.79993480351205,9.95078591648529,705579.945034121,0.0,1.0
1999-08-13,37.19,37.25,36.75,36.88,160400,10.0181301633484,10.0342927825955,9.89960428886937,9.93462329723816,595448.042971544,0.0,1.0
1999-08-16,36.31,37.38,36.25,37.25,310467,9.78107841439039,10.0693117909643,9.76491579514326,10.0342927825955,1152537.20422224,0.0,1.0
1999-08-17,36.06,36.69,35.75,36.44,562400,9.71373416752733,9.88344166962224,9.63022730141714,9.81609742275918,2087780.419995,0.0,1.0
1999-08-18,36.94,37.0,36.0,36.19,235600,9.95078591648529,9.96694853573243,9.6975715482802,9.74875317589612,874610.716484392,0.0,1.0
1999-08-19,36.44,36.75,36.25,36.63,78600,9.81609742275918,9.89960428886937,9.76491579514326,9.8672790503751,291784.390134436,0.0,1.0
1999-08-20,37.0,37.94,36.38,36.5,172067,9.96694853573243,10.2201629039375,9.79993480351205,9.83226004200631,638759.092331578,0.0,1.0
1999-08-23,37.31,37.5,37.0,37.25,195200,10.0504554018426,10.1016370294585,9.96694853573243,10.0342927825955,724635.024863131,0.0,1.0
1999-08-24,36.06,37.38,36.06,37.31,303867,9.71373416752733,10.0693117909643,9.71373416752733,10.0504554018426,1128036.22489797,0.0,1.0
1999-08-25,36.63,36.63,35.25,36.06,327867,9.8672790503751,9.8672790503751,9.49553880769103,9.71373416752733,1217130.69516803,0.0,1.0
1999-08-26,36.06,37.06,35.75,36.28,230400,9.71373416752733,9.98311115497956,9.63022730141714,9.77299710476682,855306.914592547,0.0,1.0
1999-08-27,35.44,36.25,35.38,36.0,130267,9.54672043530695,9.76491579514326,9.53055781605982,9.6975715482802,483586.223277896,0.0,1.0
1999-08-30,35.09,35.81,35.06,35.81,101200,9.45243848969867,9.64638992066428,9.44435718007511,9.64638992066428,375681.682972073,0.0,1.0
1999-08-31,35.25,35.5,35.0,35.06,385467,9.49553880769103,9.56288305455409,9.42819456082797,9.44435718007511,1430957.42381617,0.0,1.0
1999-09-01,35.88,36.19,35.38,35.38,422667,9.66524630978593,9.74875317589612,9.53055781605982,9.53055781605982,1569053.85273476,0.0,1.0
1999-09-02,35.5,36.0,35.5,36.0,356200,9.56288305455409,9.6975715482802,9.56288305455409,9.6975715482802,1322310.42959143,0.0,1.0
1999-09-03,36.19,36.5,35.81,35.88,367200,9.74875317589612,9.83226004200631,9.64638992066428,9.66524630978593,1363145.39513187,0.0,1.0
1999-09-07,36.19,36.5,36.13,36.13,128000,9.74875317589612,9.83226004200631,9.73259055664899,9.73259055664899,475170.50810697,0.0,1.0
1999-09-08,36.13,36.38,35.75,36.13,115867,9.73259055664899,9.79993480351205,9.63022730141714,9.73259055664899,430129.541115862,0.0,1.0
1999-09-09,36.28,36.38,36.13,36.13,201667,9.77299710476682,9.79993480351205,9.73259055664899,9.73259055664899,748642.272331316,0.0,1.0
1999-09-10,36.69,37.13,36.25,36.31,126067,9.88344166962224,10.0019675441012,9.76491579514326,9.78107841439039,467994.690980636,0.0,1.0
1999-09-13,36.88,36.94,36.56,36.56,197200,9.93462329723816,9.95078591648529,9.84842266125345,9.84842266125345,732059.564052301,0.0,1.0
1999-09-14,36.69,36.88,36.63,36.88,290000,9.88344166962224,9.93462329723816,9.8672790503751,9.93462329723816,1076558.18242985,0.0,1.0
1999-09-15,36.81,37.0,36.63,36.63,139467,9.91576690811651,9.96694853573243,9.8672790503751,9.8672790503751,517739.103548084,0.0,1.0
1999-09-16,36.88,37.0,36.81,36.81,160067,9.93462329723816,9.96694853573243,9.91576690811651,9.91576690811651,594211.85719655,0.0,1.0
1999-09-17,37.0,37.13,36.81,36.81,175467,9.96694853573243,10.0019675441012,9.91576690811651,9.91576690811651,651380.80895317,0.0,1.0
1999-09-20,36.81,36.97,36.81,36.94,95067,9.91576690811651,9.95886722610886,9.91576690811651,9.95078591648529,352914.333548479,0.0,1.0
1999-09-21,36.94,36.94,36.88,36.94,161667,9.95078591648529,9.95078591648529,9.93462329723816,9.95078591648529,600151.488547887,0.0,1.0
1999-09-22,37.0,37.38,36.88,36.88,100800,9.96694853573243,10.0693117909643,9.93462329723816,9.93462329723816,374196.775134239,0.0,1.0
1999-09-23,37.19,37.38,37.06,37.06,352667,10.0181301633484,10.0693117909643,9.98311115497956,9.98311115497956,1309194.98111375,0.0,1.0
1999-09-24,36.81,37.25,36.81,37.0,403800,9.91576690811651,10.0342927825955,9.91576690811651,9.96694853573243,1499014.46229371,0.0,1.0
1999-09-27,37.0,37.38,36.94,36.94,217267,9.96694853573243,10.0693117909643,9.95078591648529,9.95078591648529,806553.678006852,0.0,1.0
1999-09-28,37.5,37.88,37.0,37.06,825800,10.1016370294585,10.2040002846904,9.96694853573243,9.98311115497956,3065592.23120889,0.0,1.0
1999-09-29,37.06,37.88,36.56,37.81,582067,9.98311115497956,10.2040002846904,9.84842266125345,10.1851438955687,2160789.62611172,0.0,1.0
1999-09-30,36.19,37.13,36.19,37.13,390467,9.74875317589612,10.0019675441012,9.74875317589612,10.0019675441012,1449518.7717891,0.0,1.0
1999-10-01,35.69,36.19,35.56,36.19,262067,9.61406468217001,9.74875317589612,9.57904567380122,9.74875317589612,972863.355844292,0.0,1.0
1999-10-04,36.0,36.0,35.69,35.88,298067,9.6975715482802,9.6975715482802,9.61406468217001,9.66524630978593,1106505.06124938,0.0,1.0
1999-10-05,35.72,36.13,35.56,35.94,169600,9.62214599179358,9.73259055664899,9.57904567380122,9.68140892903307,629600.923241735,0.0,1.0
1999-10-06,36.38,37.0,35.56,35.75,169600,9.79993480351205,9.96694853573243,9.57904567380122,9.63022730141714,629600.923241735,0.0,1.0
1999-10-07,34.78,36.44,34.69,36.44,250867,9.36893162358848,9.81609742275918,9.34468769471778,9.81609742275918,931285.936384932,0.0,1.0
1999-10-08,36.31,36.31,34.75,34.94,186800,9.78107841439039,9.78107841439039,9.36085031396492,9.41203194158084,693451.96026861,0.0,1.0
1999-10-11,36.06,36.31,35.75,36.25,74467,9.71373416752733,9.78107841439039,9.63022730141714,9.76491579514326,276441.579900014,0.0,1.0
1999-10-12,35.25,36.0,34.81,36.0,154200,9.49553880769103,9.6975715482802,9.37701293321205,9.6975715482802,572431.971485116,0.0,1.0
1999-10-13,34.88,35.44,34.75,35.13,109267,9.39586932233371,9.54672043530695,9.36085031396492,9.46321356919676,405628.561791596,0.0,1.0
1999-10-14,34.94,35.06,34.5,34.69,159467,9.41203194158084,9.44435718007511,9.29350606710186,9.34468769471778,591984.495439798,0.0,1.0
1999-10-15,35.0,35.38,34.25,34.56,348800,9.42819456082797,9.53055781605982,9.2261618202388,9.30966868634899,1294839.63459149,0.0,1.0
1999-10-18,34.81,35.19,34.63,34.88,191800,9.37701293321205,9.4793761884439,9.32852507547065,9.39586932233371,712013.308241538,0.0,1.0
1999-10-19,34.88,35.25,34.25,34.84,284667,9.39586932233371,9.49553880769103,9.2261618202388,9.38509424283562,1056760.64868193,0.0,1.0
1999-10-20,35.69,35.88,34.88,35.0,109467,9.61406468217001,9.66524630978593,9.39586932233371,9.42819456082797,406371.015710513,0.0,1.0
1999-10-21,35.5,35.5,35.13,35.38,110200,9.56288305455409,9.56288305455409,9.46321356919676,9.53055781605982,409092.109323344,0.0,1.0
1999-10-22,36.19,36.38,35.5,35.5,181667,9.74875317589612,9.79993480351205,9.56288305455409,9.56288305455409,674396.880439601,0.0,1.0
1999-10-25,36.13,36.63,35.75,36.25,372867,9.73259055664899,9.8672790503751,9.63022730141714,9.76491579514326,1384182.82692439,0.0,1.0
1999-10-26,36.69,37.25,36.44,36.56,246400,9.88344166962224,10.0342927825955,9.81609742275918,9.84842266125345,914703.228105917,0.0,1.0
1999-10-27,37.31,37.63,36.63,36.63,269267,10.0504554018426,10.1366560378273,9.8672790503751,9.8672790503751,999591.696925311,0.0,1.0
1999-10-28,38.5,39.94,37.56,37.75,528667,10.3710140169108,10.758916878842,10.1177996487057,10.1689812763216,1962554.42976083,0.0,1.0
1999-10-29,38.47,39.25,38.44,38.75,376800,10.4410520336483,10.6527499953392,10.4329098043525,10.5170461737425,1388317.5711878,0.29,1.0
1999-11-01,38.44,38.69,38.38,38.69,188467,10.4329098043525,10.5007617151509,10.4166253457609,10.5007617151509,694405.646733148,0.0,1.0
1999-11-02,39.0,39.75,38.38,38.56,105600,10.5848980845408,10.7884538169358,10.4166253457609,10.4654787215358,389082.631415687,0.0,1.0
1999-11-03,39.56,39.81,38.94,39.0,143200,10.7368863647291,10.8047382755274,10.5686136259492,10.5848980845408,527619.628965211,0.0,1.0
1999-11-04,40.0,40.5,39.5,39.63,321400,10.8563057277342,10.9920095493309,10.7206019061375,10.7558848997526,1184196.56947918,0.0,1.0
1999-11-05,39.69,40.25,39.63,39.97,332267,10.7721693583442,10.9241576385325,10.7558848997526,10.8481634984384,1224235.97246777,0.0,1.0
1999-11-08,39.13,40.0,38.94,39.63,302067,10.620181078156,10.8563057277342,10.5686136259492,10.7558848997526,1112964.23507426,0.0,1.0
1999-11-09,39.13,39.69,38.94,39.53,150800,10.620181078156,10.7721693583442,10.5686136259492,10.7287441354333,555621.788044368,0.0,1.0
1999-11-10,39.19,39.5,39.13,39.5,152467,10.6364655367476,10.7206019061375,10.620181078156,10.7206019061375,561763.840568705,0.0,1.0
1999-11-11,39.0,39.38,38.63,39.38,244667,10.5848980845408,10.6880329889543,10.4844772565593,10.6880329889543,901474.244134298,0.0,1.0
1999-11-12,38.63,38.97,38.38,38.94,308067,10.4844772565593,10.576755855245,10.4166253457609,10.5686136259492,1135071.20276833,0.0,1.0
1999-11-15,38.47,38.81,38.31,38.81,271000,10.4410520336483,10.5333306323341,10.3976268107374,10.5333306323341,998498.040848972,0.0,1.0
1999-11-16,38.44,38.69,38.38,38.69,276800,10.4329098043525,10.5007617151509,10.4166253457609,10.5007617151509,1019868.10961991,0.0,1.0
1999-11-17,38.56,38.75,38.38,38.75,178800,10.4654787215358,10.5170461737425,10.4166253457609,10.5170461737425,658787.637283375,0.0,1.0
1999-11-18,38.88,38.94,38.44,38.53,122467,10.5523291673576,10.5686136259492,10.4329098043525,10.45733649224,451229.002098342,0.0,1.0
1999-11-19,38.94,38.94,38.56,38.75,133867,10.5686136259492,10.5686136259492,10.4654787215358,10.5170461737425,493232.240717081,0.0,1.0
1999-11-22,38.38,38.94,38.25,38.63,138867,10.4166253457609,10.5686136259492,10.3813423521458,10.4844772565593,511654.713795477,0.0,1.0
1999-11-23,38.75,39.0,38.25,38.44,342400,10.5170461737425,10.5848980845408,10.3813423521458,10.4329098043525,1261570.95640844,0.0,1.0
1999-11-24,39.19,39.56,38.63,38.94,238467,10.6364655367476,10.7368863647291,10.4844772565593,10.5686136259492,878630.377517084,0.0,1.0
1999-11-26,38.63,39.44,38.56,39.25,104267,10.4844772565593,10.7043174475459,10.4654787215358,10.6527499953392,384171.200092986,0.0,1.0
1999-11-29,38.56,38.75,38.31,38.56,202800,10.4654787215358,10.5170461737425,10.3976268107374,10.4654787215358,747215.508059666,0.0,1.0
1999-11-30,39.06,39.19,38.25,38.25,254667,10.6011825431324,10.6364655367476,10.3813423521458,10.3813423521458,938319.190291087,0.0,1.0
1999-12-01,40.38,40.38,38.88,38.88,287467,10.9594406321477,10.9594406321477,10.5523291673576,10.5523291673576,1059170.61368535,0.0,1.0
1999-12-02,38.56,40.03,38.5,40.0,438000,10.4654787215358,10.86444795703,10.4491942629442,10.8563057277342,1613808.64166733,0.0,1.0
1999-12-03,39.81,40.0,38.63,38.63,191067,10.8047382755274,10.8563057277342,10.4844772565593,10.4844772565593,703985.332733913,0.0,1.0
1999-12-06,38.03,39.94,37.81,39.94,138600,10.3216326706433,10.8400212691426,10.2619229891407,10.8400212691426,510670.953733087,0.0,1.0
1999-12-07,37.16,38.13,36.63,38.13,330267,10.0855080210651,10.3487734349626,9.94166197017258,10.3487734349626,1216866.9832364,0.0,1.0
1999-12-08,36.94,37.63,36.94,37.13,110867,10.0257983395625,10.2130696133659,10.0257983395625,10.0773657917693,408488.864556467,0.0,1.0
1999-12-09,37.03,37.5,36.81,36.94,77867,10.0502250274499,10.1777866197508,9.99051534594738,10.0257983395625,286900.542239065,0.0,1.0
1999-12-10,37.25,37.56,36.63,36.63,117400,10.1099347089525,10.1940710783424,9.94166197017258,9.94166197017258,432559.667880695,0.0,1.0
1999-12-13,36.25,37.0,36.13,37.0,169400,9.8385270657591,10.0420827981541,9.8059581485759,10.0420827981541,624153.387895997,0.0,1.0
1999-12-14,35.81,36.5,35.5,36.13,231267,9.71910770275403,9.90637897655744,9.63497133336409,9.8059581485759,852102.016284199,0.0,1.0
1999-12-15,34.5,35.47,34.06,35.25,368667,9.36356369017073,9.62682910406829,9.24414432716566,9.56711942256575,1358351.57647847,0.0,1.0
1999-12-16,35.38,35.88,34.63,34.75,209800,9.60240241618088,9.73810623777756,9.39884668378587,9.43141560096907,773006.970369422,0.0,1.0
1999-12-17,33.75,35.25,33.5,35.25,457067,9.16000795777572,9.56711942256575,9.09215604697738,9.56711942256575,1684060.90050448,0.0,1.0
1999-12-20,34.13,34.25,33.38,33.88,305267,9.26314286218919,9.29571177937239,9.05958712979418,9.19529095139085,1124754.61784443,0.0,1.0
1999-12-21,34.88,34.88,33.5,34.0,132200,9.46669859458421,9.46669859458421,9.09215604697738,9.22785986857405,487090.188192743,0.0,1.0
1999-12-22,34.44,34.94,33.75,34.94,96000,9.34727923157913,9.48298305317581,9.16000795777572,9.48298305317581,353711.483105169,0.0,1.0
1999-12-23,35.0,35.0,34.13,34.19,61667,9.49926751176741,9.49926751176741,9.26314286218919,9.27942732078079,227211.729465067,0.0,1.0
1999-12-27,34.78,35.0,33.88,34.0,59400,9.43955783026487,9.49926751176741,9.19529095139085,9.22785986857405,218858.980171323,0.0,1.0
1999-12-28,34.88,35.0,34.38,34.78,55267,9.46669859458421,9.49926751176741,9.33099477298753,9.43955783026487,203630.963924723,0.0,1.0
1999-12-29,34.56,34.69,33.56,34.38,195267,9.37984814876233,9.41513114237747,9.10844050556898,9.33099477298753,719460.210119761,0.0,1.0
1999-12-30,34.38,35.25,34.38,34.38,92400,9.33099477298753,9.56711942256575,9.33099477298753,9.33099477298753,340447.302488725,0.0,1.0
1999-12-31,34.25,35.19,34.13,35.06,103800,9.29571177937239,9.55083496397414,9.26314286218919,9.51555197035901,382450.541107464,0.0,1.0
2000-01-03,32.84,34.31,32.0,34.25,149600,8.91302700246976,9.311996237964,8.68504458218734,9.29571177937239,551200.394505555,0.0,1.0
2000-01-04,31.56,32.44,31.5,32.44,128000,8.56562521918227,8.80446394519242,8.54934076059067,8.80446394519242,471615.310806892,0.0,1.0
2000-01-05,31.63,31.94,31.44,31.94,277200,8.5846237542058,8.66876012359574,8.53305630199907,8.66876012359574,1021341.90746618,0.0,1.0
2000-01-06,32.56,32.69,31.25,31.5,275867,8.83703286237562,8.87231585599076,8.48148884979233,8.54934076059067,1016430.47614348,0.0,1.0
2000-01-07,33.0,33.5,32.13,32.19,218667,8.9564522253807,9.09215604697738,8.72032757580248,8.73661203439408,805677.384126646,0.0,1.0
2000-01-10,33.06,33.25,32.63,33.25,183400,8.9727366839723,9.02430413617904,8.85603139739916,9.02430413617904,675736.3125155,0.0,1.0
2000-01-11,31.56,32.94,31.5,32.94,136067,8.56562521918227,8.9401677667891,8.54934076059067,8.9401677667891,501338.128871573,0.0,1.0
2000-01-12,32.22,32.22,31.38,31.38,88467,8.74475426368988,8.74475426368988,8.51677184340747,8.51677184340747,325956.185165261,0.0,1.0
2000-01-13,32.0,32.5,31.56,31.94,216000,8.68504458218734,8.82074840378402,8.56562521918227,8.66876012359574,795850.836986631,0.0,1.0
2000-01-14,32.31,32.75,31.75,31.75,188200,8.76918095157729,8.88860031458236,8.61719267138901,8.61719267138901,693421.886670758,0.0,1.0
2000-01-18,31.63,32.44,31.25,32.44,193200,8.5846237542058,8.80446394519242,8.48148884979233,8.80446394519242,711844.359749153,0.0,1.0
2000-01-19,31.44,31.69,31.25,31.44,341200,8.53305630199907,8.60090821279741,8.48148884979233,8.53305630199907,1257149.56286962,0.0,1.0
2000-01-20,31.0,31.5,30.25,31.38,182867,8.41363693899399,8.54934076059067,8.21008120659898,8.51677184340747,673772.476885343,0.0,1.0
2000-01-21,30.5,31.25,29.81,31.25,132600,8.27793311739731,8.48148884979233,8.0906618435939,8.48148884979233,488563.986039015,0.0,1.0
2000-01-24,30.0,30.75,29.81,30.5,212267,8.14222929580064,8.34578502819565,8.0906618435939,8.27793311739731,782096.618586301,0.0,1.0
2000-01-25,30.19,30.38,29.44,30.13,326867,8.19379674800737,8.24536420021411,7.99024101561236,8.17751228941577,1204339.7015431,0.0,1.0
2000-01-26,30.56,30.75,30.19,30.38,203200,8.29421757598891,8.34578502819565,8.19379674800737,8.24536420021411,748689.305905942,0.0,1.0
2000-01-27,29.5,30.75,29.5,30.63,301667,8.00652547420396,8.34578502819565,8.00652547420396,8.31321611101245,1111490.43722799,0.0,1.0
2000-01-28,28.47,29.53,28.38,29.44,237600,7.80568381824088,8.09630639805596,7.7810083161811,8.07163089599618,866608.507020525,0.29,1.0
2000-01-31,30.25,30.31,28.25,28.38,321467,8.29371041453412,8.31016074924064,7.74536592431699,7.7810083161811,1172500.155414,0.0,1.0
2000-02-01,29.94,30.25,29.69,30.25,182267,8.20871701855047,8.29371041453412,8.14017395727333,8.29371041453412,664790.120997938,0.0,1.0
2000-02-02,29.81,30.44,29.75,29.94,347800,8.17307462668635,8.34580314110475,8.15662429197984,8.20871701855047,1268545.61759991,0.0,1.0
2000-02-03,30.13,30.25,29.88,30.25,190467,8.2608097451211,8.29371041453412,8.19226668384395,8.29371041453412,694698.327048309,0.0,1.0
2000-02-04,30.13,30.5,30.0,30.13,658467,8.2608097451211,8.36225347581126,8.22516735325698,8.2608097451211,2401654.47724025,0.0,1.0
2000-02-07,29.31,30.44,28.81,30.13,242200,8.03598850413207,8.34580314110475,7.89890238157779,8.2608097451211,883386.281146344,0.0,1.0
2000-02-08,30.0,30.13,29.44,29.44,131400,8.22516735325698,8.2608097451211,8.07163089599618,8.07163089599618,479260.7652462,0.0,1.0
2000-02-09,29.06,29.94,28.88,29.69,112800,7.96744544285493,8.20871701855047,7.91809443873539,8.14017395727333,411420.200302674,0.0,1.0
2000-02-10,28.38,29.69,28.38,29.63,119867,7.7810083161811,8.14017395727333,7.7810083161811,8.12372362256681,437195.967639013,0.0,1.0
2000-02-11,28.38,29.31,28.38,28.5,115467,7.7810083161811,8.03598850413207,7.7810083161811,7.81390898559413,421147.661953447,0.0,1.0
2000-02-14,28.22,28.5,27.75,28.44,99400,7.73714075696373,7.81390898559413,7.60827980176271,7.79745865088762,362545.814805725,0.0,1.0
2000-02-15,28.81,29.38,27.69,28.5,269600,7.89890238157779,8.05518056128967,7.59182946705619,7.81390898559413,983323.457461,0.0,1.0
2000-02-16,28.75,28.88,28.44,28.5,117800,7.88245204687127,7.91809443873539,7.79745865088762,7.81390898559413,429656.911308998,0.0,1.0
2000-02-17,27.75,28.88,27.56,28.88,183467,7.60827980176271,7.91809443873539,7.55618707519208,7.91809443873539,669166.931639456,0.0,1.0
2000-02-18,27.25,28.13,27.0,27.56,65267,7.47119367920843,7.71246525490396,7.40265061793128,7.55618707519208,238051.083449952,0.0,1.0
2000-02-22,27.44,27.75,27.0,27.19,186000,7.52328640577905,7.60827980176271,7.40265061793128,7.45474334450191,678405.64943526,0.0,1.0
2000-02-23,26.75,27.75,26.5,27.75,141000,7.33410755665414,7.60827980176271,7.265564495377,7.60827980176271,514275.250378342,0.0,1.0
2000-02-24,26.44,27.0,26.19,26.81,219667,7.24911416067049,7.40265061793128,7.18057109939335,7.35055789136066,801200.719325243,0.0,1.0
2000-02-25,25.78,27.0,25.75,26.5,203267,7.06816047889883,7.40265061793128,7.05993531154558,7.265564495377,741384.3072245,0.0,1.0
2000-02-28,26.13,26.44,25.75,26.13,256467,7.16412076468683,7.24911416067049,7.05993531154558,7.16412076468683,935422.912331789,0.0,1.0
2000-02-29,25.31,26.13,24.75,26.13,226400,6.93929952369781,7.16412076468683,6.78576306643701,7.16412076468683,825758.274366359,0.0,1.0
2000-03-01,24.94,25.5,24.94,25.5,205267,6.83785579300764,6.99139225026843,6.83785579300764,6.99139225026843,748678.991627029,0.0,1.0
2000-03-02,24.56,25.25,24.25,25.25,193200,6.73367033986638,6.92284918899129,6.64867694388273,6.92284918899129,704666.513284367,0.0,1.0
2000-03-03,24.44,24.78,24.25,24.5,180000,6.70076967045336,6.79398823379027,6.64867694388273,6.71722000515987,656521.59622767,0.0,1.0
2000-03-06,23.94,24.69,23.88,24.38,217067,6.56368354789907,6.7693127317305,6.54723321319256,6.68431933574684,791717.629601955,0.0,1.0
2000-03-07,22.38,23.81,22.13,23.81,360067,6.13597484552971,6.52804115603496,6.06743178425257,6.52804115603496,1313287.56438283,0.0,1.0
2000-03-08,22.31,23.0,22.19,22.5,353600,6.11678278837211,6.30596163749702,6.08388211895908,6.16887551494274,1289700.20236725,0.0,1.0
2000-03-09,22.94,23.69,22.81,22.81,429667,6.28951130279051,6.49514048662193,6.25386891092639,6.25386891092639,1567142.58159086,0.0,1.0
2000-03-10,22.63,23.13,22.5,23.03,310200,6.20451790680685,6.34160402936113,6.16887551494274,6.31418680485028,1131405.55083235,0.0,1.0
2000-03-13,22.75,23.0,22.13,22.5,236200,6.23741857621988,6.30596163749702,6.06743178425257,6.16887551494274,861502.227938754,0.0,1.0
2000-03-14,22.75,22.88,22.63,22.75,400600,6.23741857621988,6.27306096808399,6.20451790680685,6.23741857621988,1461125.28582669,0.0,1.0
2000-03-15,24.56,24.69,22.63,22.63,623800,6.73367033986638,6.7693127317305,6.20451790680685,6.20451790680685,2275212.06514901,0.0,1.0
2000-03-16,26.63,27.38,24.0,24.38,517467,7.30120688724111,7.50683607107254,6.58013388260559,6.68431933574684,1887379.22686191,0.0,1.0
2000-03-17,26.13,26.88,26.0,26.0,323067,7.16412076468683,7.36974994851826,7.12847837282272,7.12847837282272,1178335.90293603,0.0,1.0
2000-03-20,25.25,26.25,24.94,26.25,257867,6.92284918899129,7.19702143409986,6.83785579300764,7.19702143409986,940529.19141356,0.0,1.0
2000-03-21,26.06,26.25,25.13,25.31,585667,7.14492870752923,7.19702143409986,6.88994851957827,6.93929952369781,2136127.96498817,0.0,1.0
2000-03-22,26.38,26.63,26.13,26.38,480000,7.23266382596397,7.30120688724111,7.16412076468683,7.23266382596397,1750724.25660712,0.0,1.0
2000-03-23,27.19,27.25,26.19,26.5,297067,7.45474334450191,7.47119367920843,7.18057109939335,7.265564495377,1083505.00570314,0.0,1.0
2000-03-24,26.94,27.44,26.62,26.87,218267,7.38620028322477,7.52328640577905,7.29846516479003,7.36700822606717,796094.440243472,0.0,1.0
2000-03-27,27.38,27.38,26.88,26.88,459867,7.50683607107254,7.50683607107254,7.36974994851826,7.36974994851826,1677292.31606906,0.0,1.0
2000-03-28,27.25,27.44,27.13,27.25,318200,7.47119367920843,7.52328640577905,7.4382930097954,7.47119367920843,1160584.28844247,0.0,1.0
2000-03-29,27.19,27.63,27.19,27.25,176000,7.45474334450191,7.57537913234968,7.45474334450191,7.47119367920843,641932.227422612,0.0,1.0
2000-03-30,27.75,27.94,27.19,27.19,302000,7.60827980176271,7.66037252833334,7.45474334450191,7.45474334450191,1101497.34478198,0.0,1.0
2000-03-31,29.88,29.94,27.5,27.56,454667,8.19226668384395,8.20871701855047,7.53973674048557,7.55618707519208,1658326.13662248,0.0,1.0
2000-04-03,30.0,30.69,29.38,29.56,225000,8.22516735325698,8.41434620238189,8.05518056128967,8.10453156540921,820651.995284589,0.0,1.0
2000-04-04,29.0,29.88,26.81,29.88,304667,7.95099510814842,8.19226668384395,7.35055789136066,8.19226668384395,1111224.80643275,0.0,1.0
2000-04-05,28.0,29.19,28.0,28.94,241467,7.67682286303985,8.00308783471904,7.67682286303985,7.9345447734419,880712.779312817,0.0,1.0
2000-04-06,28.25,28.69,28.06,28.06,68400,7.74536592431699,7.86600171216476,7.69327319774636,7.69327319774636,249478.206566515,0.0,1.0
2000-04-07,27.31,28.38,27.25,28.38,149667,7.48764401391494,7.7810083161811,7.47119367920843,7.7810083161811,545886.765236704,0.0,1.0
2000-04-10,27.12,27.69,26.56,27.37,148600,7.43555128734431,7.59182946705619,7.28201483008351,7.50409434862145,541995.051107955,0.0,1.0
2000-04-11,27.66,27.83,27.0,27.13,248267,7.58360429970294,7.63021358137139,7.40265061793128,7.4382930097954,905514.706281417,0.0,1.0
2000-04-12,28.0,28.19,27.63,27.75,359467,7.67682286303985,7.72891558961048,7.57537913234968,7.60827980176271,1311099.15906207,0.0,1.0
2000-04-13,27.13,28.06,27.0,27.94,230600,7.4382930097954,7.69327319774636,7.40265061793128,7.66037252833334,841077.111611671,0.0,1.0
2000-04-14,25.95,27.25,25.95,27.06,324000,7.11476976056729,7.47119367920843,7.11476976056729,7.4191009526378,1181738.87320981,0.0,1.0
2000-04-17,27.31,27.56,25.94,25.94,273600,7.48764401391494,7.55618707519208,7.1120280381162,7.1120280381162,997912.82626606,0.0,1.0
2000-04-18,27.69,27.69,26.56,26.81,166667,7.59182946705619,7.59182946705619,7.28201483008351,7.35055789136066,607891.582658207,0.0,1.0
2000-04-19,26.13,27.75,25.94,27.75,114067,7.16412076468683,7.60827980176271,7.1120280381162,7.60827980176271,416041.382871676,0.0,1.0
2000-04-20,27.81,28.0,26.13,26.13,241267,7.62473013646922,7.67682286303985,7.16412076468683,7.16412076468683,879983.310872564,0.0,1.0
2000-04-24,27.94,28.06,27.25,27.31,225800,7.66037252833334,7.69327319774636,7.47119367920843,7.48764401391494,823569.8690456,0.0,1.0
2000-04-25,28.23,28.25,27.81,27.94,344067,7.73988247941482,7.74536592431699,7.62473013646922,7.66037252833334,1254930.08916259,0.0,1.0
2000-04-26,27.44,28.25,27.44,28.19,229000,7.52328640577905,7.74536592431699,7.52328640577905,7.72891558961048,835241.364089648,0.0,1.0
2000-04-27,26.31,27.25,26.19,27.25,285067,7.29298171988786,7.55354435070103,7.25971840531596,7.55354435070103,1028401.42181452,0.29,1.0
2000-04-28,25.56,27.13,25.56,26.88,273600,7.08508600381352,7.52028103612914,7.08508600381352,7.45098246410436,987033.325528572,0.0,1.0
2000-05-01,26.5,27.0,25.56,25.69,247067,7.34564863462669,7.48424577867625,7.08508600381352,7.1211212612664,891313.459935555,0.0,1.0
2000-05-02,26.0,26.81,25.89,26.81,156267,7.20705149057713,7.43157886393742,7.17656011888623,7.43157886393742,563745.382603704,0.0,1.0
2000-05-03,25.44,26.25,25.13,26.13,179067,7.05182268924162,7.27635006260191,6.96589245993089,7.24308674803002,645998.159731085,0.0,1.0
2000-05-04,26.06,26.19,25.38,25.5,360200,7.22368314786308,7.25971840531596,7.03519103195567,7.06845434652757,1299449.57549485,0.0,1.0
2000-05-05,25.94,26.5,25.5,26.0,195200,7.19041983329118,7.34564863462669,7.06845434652757,7.20705149057713,704199.214704596,0.0,1.0
2000-05-08,26.31,27.19,25.75,25.81,152867,7.29298171988786,7.53691269341508,7.13775291855235,7.1543845758383,551479.61759348,0.0,1.0
2000-05-09,27.19,27.19,26.25,26.31,253667,7.53691269341508,7.53691269341508,7.27635006260191,7.29298171988786,915123.474367166,0.0,1.0
2000-05-10,26.25,27.19,25.75,27.16,278400,7.27635006260191,7.53691269341508,7.13775291855235,7.52859686477211,1004349.69966065,0.0,1.0
2000-05-11,26.38,26.75,25.88,26.25,221400,7.3123853200548,7.41494720665147,7.17378817600524,7.27635006260191,798717.756842199,0.0,1.0
2000-05-12,26.5,26.75,26.25,26.44,81067,7.34564863462669,7.41494720665147,7.27635006260191,7.32901697734074,292455.521201114,0.0,1.0
2000-05-15,26.75,27.13,26.5,27.0,290800,7.41494720665147,7.52028103612914,7.34564863462669,7.48424577867625,1049083.66616853,0.0,1.0
2000-05-16,26.69,27.31,26.69,27.0,182800,7.39831554936552,7.57017600798698,7.39831554936552,7.48424577867625,659465.248196722,0.0,1.0
2000-05-17,26.44,27.0,26.25,27.0,151200,7.32901697734074,7.48424577867625,7.27635006260191,7.48424577867625,545465.785160527,0.0,1.0
2000-05-18,26.5,26.75,26.38,26.44,189667,7.34564863462669,7.41494720665147,7.3123853200548,7.32901697734074,684238.485939429,0.0,1.0
2000-05-19,25.63,26.25,25.0,26.19,333400,7.10448960398046,7.27635006260191,6.92985720247801,7.25971840531596,1202766.48659074,0.0,1.0
2000-05-22,26.88,26.88,25.5,25.75,194267,7.45098246410436,7.45098246410436,7.06845434652757,7.13775291855235,700833.344482672,0.0,1.0
2000-05-23,27.06,27.56,26.81,26.81,254400,7.5008774359622,7.63947458001176,7.43157886393742,7.43157886393742,917767.829000251,0.0,1.0
2000-05-24,27.88,28.0,26.94,26.94,132200,7.72817675220348,7.76144006677537,7.4676141213903,7.4676141213903,476921.804221042,0.0,1.0
2000-05-25,27.31,27.88,27.31,27.75,146667,7.57017600798698,7.72817675220348,7.57017600798698,7.69214149475059,529112.634339543,0.0,1.0
2000-05-26,27.44,27.81,27.44,27.44,110067,7.60621126543986,7.70877315203654,7.60621126543986,7.60621126543986,397075.281582432,0.0,1.0
2000-05-30,25.75,26.13,25.0,25.25,215800,7.13775291855235,7.24308674803002,6.92985720247801,6.99915577450279,778515.320354773,0.0,1.0
2000-05-31,25.5,25.69,25.44,25.5,146467,7.06845434652757,7.1211212612664,7.05182268924162,7.06845434652757,528391.118750707,0.0,1.0
2000-06-01,26.06,26.13,25.31,25.38,239467,7.22368314786308,7.24308674803002,7.01578743178874,7.03519103195567,863895.867559761,0.0,1.0
2000-06-02,26.75,27.0,26.13,26.13,173800,7.41494720665147,7.48424577867625,7.24308674803002,7.24308674803002,626997.046699071,0.0,1.0
2000-06-05,26.88,27.0,26.5,26.63,227467,7.45098246410436,7.48424577867625,7.34564863462669,7.38168389207958,820604.93222956,0.0,1.0
2000-06-06,26.5,26.75,26.19,26.75,334000,7.34564863462669,7.41494720665147,7.25971840531596,7.41494720665147,1204931.03335725,0.0,1.0
2000-06-07,26.44,26.81,26.25,26.38,537000,7.32901697734074,7.43157886393742,7.27635006260191,7.3123853200548,1937269.35602648,0.0,1.0
2000-06-08,26.25,26.56,25.94,26.38,412667,7.27635006260191,7.36228029191264,7.19041983329118,7.3123853200548,1488728.36749232,0.0,1.0
2000-06-09,25.88,26.44,25.56,26.13,128867,7.17378817600524,7.32901697734074,7.08508600381352,7.24308674803002,464897.746933079,0.0,1.0
2000-06-12,25.38,25.88,24.94,25.81,172867,7.03519103195567,7.17378817600524,6.91322554519206,7.1543845758383,623631.176477149,0.0,1.0
2000-06-13,25.75,25.75,24.94,25.0,89600,7.13775291855235,7.13775291855235,6.91322554519206,6.92985720247801,323238.983798831,0.0,1.0
2000-06-14,25.88,26.13,25.56,25.69,102400,7.17378817600524,7.24308674803002,7.08508600381352,7.1211212612664,369415.981484378,0.0,1.0
2000-06-15,24.13,25.94,24.0,25.88,174600,6.68869817183177,7.19041983329118,6.65266291437889,7.17378817600524,629883.109054418,0.0,1.0
2000-06-16,23.81,24.56,22.81,24.38,448000,6.59999599964006,6.8078917157144,6.32280171154094,6.75799674385655,1616194.91899415,0.0,1.0
2000-06-19,24.03,24.13,23.19,23.81,309200,6.66097874302186,6.68869817183177,6.4281355410186,6.59999599964006,1115463.1003415,0.0,1.0
2000-06-20,23.81,24.31,23.25,24.06,147867,6.59999599964006,6.73859314368962,6.44476719830455,6.66929457166484,533441.727872563,0.0,1.0
2000-06-21,22.94,24.06,22.69,24.06,94667,6.35883696899382,6.66929457166484,6.28953839696904,6.66929457166484,341518.581242008,0.0,1.0
2000-06-22,23.19,23.44,22.88,22.88,181000,6.4281355410186,6.49743411304338,6.34220531170787,6.34220531170787,652971.607897192,0.0,1.0
2000-06-23,23.38,23.5,23.19,23.19,106000,6.48080245575743,6.51406577032933,6.4281355410186,6.4281355410186,382403.262083438,0.0,1.0
2000-06-26,23.69,23.69,23.19,23.31,126667,6.56673268506816,6.56673268506816,6.4281355410186,6.4613988555905,456961.075455876,0.0,1.0
2000-06-27,23.06,23.63,21.44,23.63,208267,6.39210028356572,6.55010102778221,5.94304553684514,6.55010102778221,751339.435701239,0.0,1.0
2000-06-28,23.38,23.44,23.0,23.0,337067,6.48080245575743,6.49743411304338,6.37546862627977,6.37546862627977,1215995.47491206,0.0,1.0
2000-06-29,22.56,23.19,22.5,23.0,294267,6.25350313951616,6.4281355410186,6.23687148223021,6.37546862627977,1061591.13890101,0.0,1.0
2000-06-30,21.81,23.06,21.5,22.81,302200,6.04560742344182,6.39210028356572,5.95967719413109,6.32280171154094,1090210.05473222,0.0,1.0
2000-07-03,23.81,23.81,21.94,21.94,276067,6.59999599964006,6.59999599964006,6.0816426808947,6.0816426808947,995933.220316872,0.0,1.0
2000-07-05,23.06,24.13,22.88,23.5,505000,6.39210028356572,6.68869817183177,6.34220531170787,6.51406577032933,1821826.86181261,0.0,1.0
2000-07-06,22.5,23.25,22.19,23.25,407800,6.23687148223021,6.44476719830455,6.15094125291948,6.44476719830455,1471170.28563798,0.0,1.0
2000-07-07,23.69,23.75,22.75,23.13,142267,6.56673268506816,6.58336434235411,6.30617005425499,6.41150388373265,513239.291385137,0.0,1.0
2000-07-10,23.31,23.75,23.19,23.69,91800,6.4613988555905,6.58336434235411,6.4281355410186,6.56673268506816,331175.655276034,0.0,1.0
2000-07-11,22.75,23.13,22.63,23.0,88200,6.30617005425499,6.41150388373265,6.27290673968309,6.37546862627977,318188.374676974,0.0,1.0
2000-07-12,23.63,23.69,22.94,23.19,107867,6.55010102778221,6.56673268506816,6.35883696899382,6.4281355410186,389138.610105229,0.0,1.0
2000-07-13,22.75,23.19,22.56,22.94,147467,6.30617005425499,6.4281355410186,6.25350313951616,6.35883696899382,531998.69669489,0.0,1.0
2000-07-14,23.0,23.31,22.75,23.0,164267,6.37546862627977,6.4613988555905,6.30617005425499,6.37546862627977,592606.006157171,0.0,1.0
2000-07-17,22.81,23.25,22.5,23.06,139067,6.32280171154094,6.44476719830455,6.23687148223021,6.39210028356572,501695.04196375,0.0,1.0
2000-07-18,22.31,22.81,22.13,22.69,116867,6.18420456749138,6.32280171154094,6.13430959563353,6.28953839696904,421606.811602879,0.0,1.0
2000-07-19,22.25,22.81,22.0,22.0,79600,6.16757291020543,6.32280171154094,6.09827433818065,6.09827433818065,287163.204356997,0.0,1.0
2000-07-20,23.25,23.25,22.19,22.25,104467,6.44476719830455,6.44476719830455,6.15094125291948,6.16757291020543,376872.845095005,0.0,1.0
2000-07-21,22.13,23.19,22.13,23.13,140600,6.13430959563353,6.4281355410186,6.13430959563353,6.41150388373265,507225.458952183,0.0,1.0
2000-07-24,22.31,22.31,22.0,22.19,162267,6.18420456749138,6.18420456749138,6.09827433818065,6.15094125291948,585390.850268804,0.0,1.0
2000-07-25,22.69,22.75,22.25,22.25,320067,6.28953839696904,6.30617005425499,6.16757291020543,6.16757291020543,1154666.64986094,0.0,1.0
2000-07-26,22.44,22.88,22.38,22.69,210867,6.22023982494426,6.34220531170787,6.20360816765831,6.28953839696904,760719.138356117,0.0,1.0
2000-07-27,22.94,23.0,22.44,22.5,402800,6.35883696899382,6.37546862627977,6.22023982494426,6.23687148223021,1453132.39591707,0.0,1.0
2000-07-28,22.69,22.94,22.44,22.88,304000,6.36992474051779,6.44010901487343,6.29974046616215,6.42326478902807,1082863.65710489,0.29,1.0
2000-07-31,22.81,22.94,22.5,22.56,310267,6.40361319220849,6.44010901487343,6.3165846920075,6.33342891785285,1105187.03387817,0.0,1.0
2000-08-01,23.0,23.0,22.5,22.94,138667,6.45695324071878,6.45695324071878,6.3165846920075,6.44010901487343,493938.995854485,0.0,1.0
2000-08-02,23.13,23.25,22.88,23.0,227467,6.49344906338371,6.52713751507442,6.42326478902807,6.45695324071878,810249.169377229,0.0,1.0
2000-08-03,23.81,23.81,23.06,23.13,96467,6.68435028963105,6.68435028963105,6.47379746656413,6.49344906338371,343620.422401109,0.0,1.0
2000-08-04,24.31,24.44,23.69,23.69,83067,6.82471883834233,6.86121466100726,6.65066183794034,6.65066183794034,295888.932252407,0.0,1.0
2000-08-07,24.31,24.38,24.19,24.19,163600,6.82471883834233,6.84437043516191,6.79103038665162,6.79103038665162,582751.625994604,0.0,1.0
2000-08-08,24.5,24.56,24.31,24.38,164800,6.87805888685261,6.89490311269797,6.82471883834233,6.84437043516191,587026.087798966,0.0,1.0
2000-08-09,24.63,24.81,24.31,24.38,683400,6.91455470951754,6.9650873870536,6.82471883834233,6.84437043516191,2434305.99758382,0.0,1.0
2000-08-10,24.63,25.0,24.63,25.0,66667,6.91455470951754,7.01842743556389,6.91455470951754,7.01842743556389,237471.287592802,0.0,1.0
2000-08-11,24.88,24.94,24.63,24.81,377400,6.98473898387318,7.00158320971854,6.91455470951754,6.9650873870536,1344318.23747166,0.0,1.0
2000-08-14,24.69,25.0,24.31,24.88,474067,6.9313989353629,7.01842743556389,6.82471883834233,6.98473898387318,1688651.0701735,0.0,1.0
2000-08-15,24.06,25.13,23.94,24.63,390467,6.75453456398669,7.05492325822882,6.72084611229598,6.91455470951754,1390863.56446965,0.0,1.0
2000-08-16,24.81,24.81,24.0,24.06,341000,6.9650873870536,6.9650873870536,6.73769033814133,6.75453456398669,1214659.56273937,0.0,1.0
2000-08-17,24.63,24.69,24.25,24.38,169467,6.91455470951754,6.9313989353629,6.80787461249697,6.84437043516191,603650.182166429,0.0,1.0
2000-08-18,24.63,24.75,24.5,24.75,168267,6.91455470951754,6.94824316120825,6.87805888685261,6.94824316120825,599375.720362067,0.0,1.0
2000-08-21,24.5,24.69,24.38,24.69,230800,6.87805888685261,6.9313989353629,6.84437043516191,6.9313989353629,822121.487038843,0.0,1.0
2000-08-22,24.63,25.13,24.44,24.44,225067,6.91455470951754,7.05492325822882,6.86121466100726,6.86121466100726,801700.245768507,0.0,1.0
2000-08-23,24.5,24.81,24.38,24.56,298600,6.87805888685261,6.9650873870536,6.84437043516191,6.89490311269797,1063628.57898526,0.0,1.0
2000-08-24,24.69,24.75,24.44,24.44,141867,6.9313989353629,6.94824316120825,6.86121466100726,6.86121466100726,505337.560666116,0.0,1.0
2000-08-25,24.63,25.0,24.5,24.69,100400,6.91455470951754,7.01842743556389,6.87805888685261,6.9313989353629,357629.970964904,0.0,1.0
2000-08-28,24.56,24.81,24.56,24.75,120667,6.89490311269797,6.9650873870536,6.89490311269797,6.94824316120825,429822.068789064,0.0,1.0
2000-08-29,24.81,25.0,24.56,24.56,276067,6.9650873870536,7.01842743556389,6.89490311269797,6.89490311269797,983364.872453867,0.0,1.0
2000-08-30,24.75,25.13,24.75,24.94,430600,6.94824316120825,7.05492325822882,6.94824316120825,7.00158320971854,1533819.37746502,0.0,1.0
2000-08-31,25.11,25.56,24.75,24.81,202467,7.04930851628037,7.17564021012052,6.94824316120825,6.9650873870536,721197.881786367,0.0,1.0
2000-09-01,25.38,25.44,25.06,25.38,205200,7.12510753258446,7.14195175842981,7.03527166140924,7.12510753258446,730932.9685458,0.0,1.0
2000-09-05,25.36,25.38,25.19,25.19,132200,7.11949279063601,7.12510753258446,7.07176748407418,7.07176748407418,470903.208780481,0.0,1.0
2000-09-06,25.45,25.88,25.31,25.31,766800,7.14475912940404,7.26547608129574,7.10545593576488,7.10545593576488,2731381.09298694,0.0,1.0
2000-09-07,25.56,25.63,25.44,25.5,83267,7.17564021012052,7.1952918069401,7.14195175842981,7.15879598427517,296601.342553134,0.0,1.0
2000-09-08,25.69,26.0,25.38,25.5,188800,7.21213603278545,7.29916453298645,7.12510753258446,7.15879598427517,672515.323886194,0.0,1.0
2000-09-11,25.91,26.0,25.69,25.69,352067,7.27389819421842,7.29916453298645,7.21213603278545,7.21213603278545,1254080.78673009,0.0,1.0
2000-09-12,25.95,26.0,25.69,25.94,154800,7.28512767811532,7.29916453298645,7.21213603278545,7.28232030714109,551405.572762621,0.0,1.0
2000-09-13,25.91,26.25,25.81,25.88,195600,7.27389819421842,7.36934880734209,7.24582448447616,7.26547608129574,696737.274110908,0.0,1.0
2000-09-14,26.06,26.5,25.97,25.97,161267,7.3160087588318,7.43953308169772,7.29074242006377,7.29074242006377,574441.359836625,0.0,1.0
2000-09-15,25.75,26.44,25.63,25.94,287800,7.22898025863081,7.42268885585237,7.1952918069401,7.28232030714109,1025158.42274601,0.0,1.0
2000-09-18,24.75,26.06,24.69,25.75,525600,6.94824316120825,7.3160087588318,6.9313989353629,7.22898025863081,1872214.27031029,0.0,1.0
2000-09-19,25.25,25.5,24.75,24.75,159200,7.08861170991953,7.15879598427517,6.94824316120825,6.94824316120825,567078.599378613,0.0,1.0
2000-09-20,25.25,25.31,25.06,25.25,207067,7.08861170991953,7.10545593576488,7.03527166140924,7.08861170991953,737583.318703085,0.0,1.0
2000-09-21,25.19,25.38,25.13,25.19,258267,7.07176748407418,7.12510753258446,7.05492325822882,7.07176748407418,919960.355689171,0.0,1.0
2000-09-22,25.38,25.38,24.95,25.13,449000,7.12510753258446,7.12510753258446,7.00439058069276,7.05492325822882,1599361.12513189,0.0,1.0
2000-09-25,25.5,25.63,25.19,25.19,89600,7.15879598427517,7.1952918069401,7.07176748407418,7.07176748407418,319159.814725651,0.0,1.0
2000-09-26,25.38,25.5,25.0,25.44,159467,7.12510753258446,7.15879598427517,7.01842743556389,7.14195175842981,568029.667130083,0.0,1.0
2000-09-27,25.69,25.81,25.38,25.38,132600,7.21213603278545,7.24582448447616,7.12510753258446,7.12510753258446,472328.029381935,0.0,1.0
2000-09-28,26.63,26.75,25.69,25.69,453600,7.47602890436266,7.50971735605336,7.21213603278545,7.21213603278545,1615746.56204861,0.0,1.0
2000-09-29,26.25,26.81,25.88,26.81,206467,7.36934880734209,7.52656158189872,7.26547608129574,7.52656158189872,735446.087800904,0.0,1.0
2000-10-02,25.63,26.22,25.5,26.19,206200,7.1952918069401,7.36092669441941,7.15879598427517,7.35250458149673,734495.020049434,0.0,1.0
2000-10-03,25.56,26.06,25.56,25.63,375400,7.17564021012052,7.3160087588318,7.17564021012052,7.1952918069401,1337194.13446439,0.0,1.0
2000-10-04,26.0,26.06,25.75,25.88,71067,7.29916453298645,7.3160087588318,7.22898025863081,7.26547608129574,253144.314208793,0.0,1.0
2000-10-05,26.0,26.25,25.94,26.06,274267,7.29916453298645,7.36934880734209,7.28232030714109,7.3160087588318,976953.179747324,0.0,1.0
2000-10-06,25.81,26.0,25.38,26.0,239467,7.24582448447616,7.29916453298645,7.12510753258446,7.29916453298645,852993.787420843,0.0,1.0
2000-10-09,24.44,25.69,24.38,25.63,130067,6.86121466100726,7.21213603278545,6.84437043516191,7.1952918069401,463305.352923229,0.0,1.0
2000-10-10,23.13,24.5,23.0,24.5,338600,6.49344906338371,6.87805888685261,6.45695324071878,6.87805888685261,1206110.63913064,0.0,1.0
2000-10-11,22.5,23.13,22.13,23.06,272067,6.3165846920075,6.49344906338371,6.21271196596116,6.47379746656413,969116.666439328,0.0,1.0
2000-10-12,21.84,22.75,21.5,22.61,125867,6.13129820770861,6.38676896636314,6.03584759458495,6.34746577272398,448344.736607964,0.0,1.0
2000-10-13,23.13,23.13,21.75,21.88,266867,6.49344906338371,6.49344906338371,6.10603186894058,6.14252769160552,950593.998620429,0.0,1.0
2000-10-16,22.81,23.25,22.75,22.94,299667,6.40361319220849,6.52713751507442,6.38676896636314,6.44010901487343,1067429.28793964,0.0,1.0
2000-10-17,22.5,22.94,22.38,22.75,291000,6.3165846920075,6.44010901487343,6.28289624031679,6.38676896636314,1036556.98755764,0.0,1.0
2000-10-18,22.0,22.44,21.69,22.38,239400,6.17621614329622,6.29974046616215,6.08918764309523,6.28289624031679,852755.1299701,0.0,1.0
2000-10-19,22.88,23.25,21.81,21.81,132867,6.42326478902807,6.52713751507442,6.12287609478594,6.12287609478594,473279.097133406,0.0,1.0
2000-10-20,22.69,23.13,22.69,22.89,65667,6.36992474051779,6.49344906338371,6.36992474051779,6.4260721600023,233909.236089167,0.0,1.0
2000-10-23,23.0,23.13,22.75,22.92,235867,6.45695324071878,6.49344906338371,6.38676896636314,6.43449427292498,840170.402007759,0.0,1.0
2000-10-24,23.25,23.44,23.06,23.06,108600,6.52713751507442,6.5804775635847,6.47379746656413,6.47379746656413,386838.793294707,0.0,1.0
2000-10-25,23.31,23.63,22.95,22.95,172067,6.54398174091977,6.63381761209499,6.44291638584765,6.44291638584765,612911.516075878,0.0,1.0
2000-10-26,23.63,23.69,23.25,23.33,154400,6.63381761209499,6.65066183794034,6.52713751507442,6.54959648286822,549980.752161167,0.0,1.0
2000-10-27,23.88,24.13,23.44,23.69,108200,6.70400188645063,6.77418616080627,6.5804775635847,6.65066183794034,385413.972693253,0.0,1.0
2000-10-30,24.13,24.31,23.81,23.81,244600,6.85559991905881,6.90673991016658,6.76468437931165,6.76468437931165,860930.927954486,0.29,1.0
2000-10-31,24.06,24.25,23.81,24.06,314867,6.83571214473912,6.88969324646399,6.76468437931165,6.83571214473912,1108253.22359871,0.0,1.0
2000-11-01,24.13,24.25,24.0,24.06,197400,6.85559991905881,6.88969324646399,6.81866548103653,6.83571214473912,694798.712911756,0.0,1.0
2000-11-02,24.38,24.63,24.0,24.0,234400,6.92662768448627,6.99765544991373,6.81866548103653,6.81866548103653,825029.474703727,0.0,1.0
2000-11-03,24.38,24.5,24.31,24.44,121267,6.92662768448627,6.96072101189145,6.90673991016658,6.94367434818886,426829.561898024,0.0,1.0
2000-11-06,24.69,24.88,24.31,24.44,127600,7.01470211361633,7.0686832153412,6.90673991016658,6.94367434818886,449120.140666363,0.0,1.0
2000-11-07,24.61,24.63,24.38,24.5,90600,6.99197322867954,6.99765544991373,6.92662768448627,6.96072101189145,318889.378874393,0.0,1.0
2000-11-08,24.69,25.13,24.38,24.56,139200,7.01470211361633,7.13971098076866,6.92662768448627,6.97776767559404,489949.244363305,0.0,1.0
2000-11-09,24.69,25.19,24.31,24.31,464600,7.01470211361633,7.15675764447125,6.90673991016658,6.90673991016658,1635275.9980689,0.0,1.0
2000-11-10,24.06,24.88,24.06,24.75,382267,6.83571214473912,7.0686832153412,6.83571214473912,7.03174877731892,1345484.39507922,0.0,1.0
2000-11-13,23.25,24.0,23.0,23.94,376000,6.60558218475413,6.81866548103653,6.53455441932667,6.80161881733394,1323426.11983192,0.0,1.0
2000-11-14,23.38,23.88,23.38,23.56,182267,6.64251662277642,6.78457215363134,6.64251662277642,6.69365661388419,641534.33133884,0.0,1.0
2000-11-15,23.44,23.75,22.88,23.25,400067,6.65956328647901,6.74763771560906,6.50046109192149,6.60558218475413,1408135.95075212,0.0,1.0
2000-11-16,23.38,23.63,23.25,23.44,138200,6.64251662277642,6.71354438820388,6.60558218475413,6.65956328647901,486429.494044603,0.0,1.0
2000-11-17,23.13,23.56,22.88,23.38,93667,6.57148885734895,6.69365661388419,6.50046109192149,6.64251662277642,329684.453101852,0.0,1.0
2000-11-20,22.69,23.25,22.63,22.75,210800,6.44647999019662,6.60558218475413,6.42943332649402,6.46352665389921,741963.367182361,0.0,1.0
2000-11-21,22.94,23.44,22.5,22.72,185200,6.51750775562408,6.65956328647901,6.39249888847174,6.45500332204791,651857.759023593,0.0,1.0
2000-11-22,23.13,23.13,22.44,22.75,121867,6.57148885734895,6.57148885734895,6.37545222476915,6.46352665389921,428941.412089245,0.0,1.0
2000-11-24,23.44,23.44,23.0,23.02,49000,6.65956328647901,6.65956328647901,6.53455441932667,6.54023664056087,172467.765616393,0.0,1.0
2000-11-27,23.56,23.94,23.19,23.2,162067,6.69365661388419,6.80161881733394,6.58853552105154,6.59137663166864,570435.374901062,0.0,1.0
2000-11-28,24.0,24.19,23.5,23.56,232600,6.81866548103653,6.8726465827614,6.6766099501816,6.69365661388419,818693.924130063,0.0,1.0
2000-11-29,24.42,24.69,23.5,23.98,225667,6.93799212695467,7.01470211361633,6.6766099501816,6.81298325980233,794291.495170503,0.0,1.0
2000-11-30,24.81,25.25,23.56,24.13,250000,7.04879544102151,7.17380430817385,6.69365661388419,6.85559991905881,879937.579675476,0.0,1.0
2000-12-01,25.31,25.31,24.75,24.81,592867,7.19085097187644,7.19085097187644,7.03174877731892,7.04879544102151,2086743.81219784,0.0,1.0
2000-12-04,25.25,25.31,24.75,25.25,184467,7.17380430817385,7.19085097187644,7.03174877731892,7.17380430817385,649277.782039984,0.0,1.0
2000-12-05,25.56,25.69,24.5,24.95,187000,7.2618787373039,7.29881317532618,6.96072101189145,7.08857098966089,658193.309597256,0.0,1.0
2000-12-06,26.13,26.5,25.38,25.38,298200,7.42382204247852,7.52894313531116,7.21073874619613,7.21073874619613,1049589.54503691,0.0,1.0
2000-12-07,26.25,26.5,25.69,26.22,133800,7.4579153698837,7.52894313531116,7.29881317532618,7.4493920380324,470942.592642315,0.0,1.0
2000-12-08,27.31,27.38,26.25,26.56,387867,7.75907309529615,7.77896086961584,7.4579153698837,7.54598979901376,1365194.99686395,0.0,1.0
2000-12-11,27.94,28.0,27.25,27.31,372467,7.93806306417336,7.95510972787595,7.74202643159356,7.75907309529615,1310990.84195594,0.0,1.0
2000-12-12,26.94,28.0,26.94,28.0,183867,7.6539520024635,7.95510972787595,7.6539520024635,7.95510972787595,647165.931848763,0.0,1.0
2000-12-13,26.38,27.31,26.38,27.0,133867,7.49484980790598,7.75907309529615,7.49484980790598,7.67099866616609,471178.415913668,0.0,1.0
2000-12-14,25.63,26.31,25.5,26.25,185067,7.28176651162359,7.47496203358629,7.24483207360131,7.4579153698837,651389.632231206,0.0,1.0
2000-12-15,25.44,25.88,25.0,25.13,409000,7.22778540989872,7.35279427705105,7.10277654274638,7.13971098076866,1439577.88034908,0.0,1.0
2000-12-18,29.0,29.06,25.56,25.63,907200,8.2392207895858,8.25626745328839,7.2618787373039,7.28176651162359,3193117.48912637,0.0,1.0
2000-12-19,29.94,30.06,28.88,29.25,1490200,8.50628518759307,8.54037851499825,8.20512746218062,8.31024855501327,5245131.92492958,0.0,1.0
2000-12-20,29.88,30.0,28.5,29.44,994600,8.48923852389047,8.52333185129566,8.09716525873088,8.36422965673814,3500743.66698092,0.0,1.0
2000-12-21,29.44,29.94,28.5,29.75,470400,8.36422965673814,8.50628518759307,8.09716525873088,8.45230408586819,1655690.54991738,0.0,1.0
2000-12-22,30.13,30.13,29.25,29.31,346600,8.56026628931794,8.56026628931794,8.31024855501327,8.32729521871586,1219945.46046208,0.0,1.0
2000-12-26,30.44,30.56,29.81,30.0,155400,8.64834071844799,8.68243404585318,8.46935074957078,8.52333185129566,546969.199526277,0.0,1.0
2000-12-27,30.25,30.81,30.0,30.44,306467,8.59435961672312,8.75346181128064,8.52333185129566,8.64834071844799,1078687.32092162,0.0,1.0
2000-12-28,30.63,30.81,30.06,30.06,287400,8.70232182017287,8.75346181128064,8.54037851499825,8.54037851499825,1011576.24159493,0.0,1.0
2000-12-29,30.38,31.25,29.88,30.63,331267,8.6312940547454,8.87847067843298,8.48923852389047,8.70232182017287,1165977.12882542,0.0,1.0
2001-01-02,29.75,30.5,28.75,30.5,321400,8.45230408586819,8.66538738215059,8.16819302415834,8.66538738215059,1131247.75243079,0.0,1.0
2001-01-03,30.25,30.25,29.06,29.75,366400,8.59435961672312,8.59435961672312,8.25626745328839,8.45230408586819,1289636.51677238,0.0,1.0
2001-01-04,31.25,31.81,30.19,30.19,632200,8.87847067843298,9.03757287299049,8.57731295302053,8.57731295302053,2225186.15148334,0.0,1.0
2001-01-05,30.38,31.06,29.91,31.03,543800,8.6312940547454,8.8244895767081,8.49776185574177,8.81596624485681,1914040.2233101,0.0,1.0
2001-01-08,30.19,30.31,29.56,29.88,120200,8.57731295302053,8.61140628042571,8.39832298414332,8.48923852389047,423073.988307969,0.0,1.0
2001-01-09,30.25,30.5,30.06,30.06,386800,8.59435961672312,8.66538738215059,8.54037851499825,8.54037851499825,1361439.4232739,0.0,1.0
2001-01-10,30.25,30.38,29.95,30.0,393600,8.59435961672312,8.6312940547454,8.50912629821016,8.52333185129566,1385373.72544107,0.0,1.0
2001-01-11,30.56,30.63,30.13,30.19,188600,8.68243404585318,8.70232182017287,8.56026628931794,8.57731295302053,663824.910107179,0.0,1.0
2001-01-12,29.94,30.63,29.75,30.44,336800,8.50628518759307,8.70232182017287,8.45230408586819,8.64834071844799,1185451.9073388,0.0,1.0
2001-01-16,30.81,31.31,29.75,29.94,377867,8.75346181128064,8.89551734213557,8.45230408586819,8.50628518759307,1329997.49367693,0.0,1.0
2001-01-17,32.0,32.06,30.63,30.75,725400,9.09155397471537,9.10860063841796,8.70232182017287,8.73641514757805,2553226.88118636,0.0,1.0
2001-01-18,31.25,32.0,31.19,31.75,472067,8.87847067843298,9.09155397471537,8.86142401473039,9.0205262092879,1661557.97369865,0.0,1.0
2001-01-19,30.94,31.19,30.88,31.13,200267,8.79039624930292,8.86142401473039,8.77334958560033,8.84437735102779,704889.837075475,0.0,1.0
2001-01-22,31.5,31.69,30.94,30.94,417467,8.94949844386044,9.00347954558531,8.79039624930292,8.79039624930292,1469379.60629753,0.0,1.0
2001-01-23,32.25,32.44,31.31,31.31,297400,9.16258174014283,9.2165628418677,8.89551734213557,8.89551734213557,1046773.74478195,0.0,1.0
2001-01-24,32.13,32.44,32.0,32.06,248267,9.12848841273765,9.2165628418677,9.09155397471537,9.10860063841796,873837.852373166,0.0,1.0
2001-01-25,32.31,32.44,31.94,32.13,328200,9.17962840384542,9.2165628418677,9.07450731101278,9.12848841273765,1155182.05459797,0.0,1.0
2001-01-26,33.38,33.56,31.94,32.06,261800,9.48362723987497,9.53476723098274,9.07450731101278,9.10860063841796,921470.633436159,0.0,1.0
2001-01-29,33.94,34.25,33.25,33.5,686600,9.64272943443249,9.73080386356254,9.44669280185269,9.51772056728015,2416660.56882073,0.0,1.0
2001-01-30,33.06,33.88,33.0,33.88,476467,9.47510390802367,9.71011858450823,9.45790771218334,9.71011858450823,1662461.87618702,0.29,1.0
2001-01-31,34.0,34.06,32.94,32.94,656200,9.7445109761889,9.76170717202923,9.44071151634301,9.44071151634301,2289576.15774843,0.0,1.0
2001-02-01,33.63,34.0,33.25,33.94,301800,9.63846776850684,9.7445109761889,9.52955852818473,9.72731478034856,1053023.59708698,0.0,1.0
2001-02-02,33.81,34.06,33.0,33.5,186600,9.69005635602784,9.76170717202923,9.45790771218334,9.60120934418612,651074.231996125,0.0,1.0
2001-02-05,34.61,34.69,33.88,34.08,306600,9.91933896723229,9.94226722835273,9.71011858450823,9.76743923730934,1069771.4872991,0.0,1.0
2001-02-06,34.56,34.94,34.06,34.63,596400,9.90500880403201,10.0139180443541,9.76170717202923,9.9250710325124,2080925.35885578,0.0,1.0
2001-02-07,35.19,35.25,34.56,34.56,426800,10.0855688603555,10.1027650561958,9.90500880403201,9.90500880403201,1489166.57136091,0.0,1.0
2001-02-08,36.19,36.25,35.19,35.19,453667,10.3721721243611,10.3893683202014,10.0855688603555,10.0855688603555,1582909.39767945,0.0,1.0
2001-02-09,35.44,35.94,35.13,35.88,335800,10.1572196763569,10.3005213083597,10.0683726645152,10.2833251125193,1171654.48608949,0.0,1.0
2001-02-12,35.0,35.88,34.81,35.22,287800,10.0311142401945,10.2833251125193,9.9766596200334,10.0941669582757,1004175.5839683,0.0,1.0
2001-02-13,34.81,35.5,34.5,34.81,229667,9.9766596200334,10.1744158721972,9.88781260819167,9.9766596200334,801341.187780568,0.0,1.0
2001-02-14,35.56,35.75,34.19,34.75,487800,10.1916120680376,10.2460666881986,9.79896559634995,9.95946342419306,1702004.34280659,0.0,1.0
2001-02-15,35.94,36.0,35.25,35.38,372000,10.3005213083597,10.3177175042,10.1027650561958,10.1400234805166,1297961.49143922,0.0,1.0
2001-02-16,36.0,36.25,35.5,35.75,554067,10.3177175042,10.3893683202014,10.1744158721972,10.2460666881986,1933219.43461628,0.0,1.0
2001-02-20,34.88,35.94,34.75,35.81,187200,9.99672184851379,10.3005213083597,9.95946342419306,10.263262884039,653167.71827264,0.0,1.0
2001-02-21,34.0,34.88,33.81,34.69,192200,9.7445109761889,9.99672184851379,9.69005635602784,9.94226722835273,670613.437243597,0.0,1.0
2001-02-22,34.31,34.38,33.31,33.81,170267,9.83335798803062,9.85342021651101,9.54675472402506,9.69005635602784,594086.046405596,0.0,1.0
2001-02-23,34.5,34.63,33.94,33.94,226200,9.88781260819167,9.9250710325124,9.72731478034856,9.72731478034856,789244.326246107,0.0,1.0
2001-02-26,35.0,35.0,34.31,34.5,189000,10.0311142401945,10.0311142401945,9.83335798803062,9.88781260819167,659448.177102182,0.0,1.0
2001-02-27,35.0,35.06,34.63,34.81,209000,10.0311142401945,10.0483104360348,9.9250710325124,9.9766596200334,729231.052986011,0.0,1.0
2001-02-28,34.81,35.06,34.25,34.81,492267,9.9766596200334,10.0483104360348,9.81616179219028,9.9766596200334,1717590.34813524,0.0,1.0
2001-03-01,35.27,35.38,34.25,34.75,412667,10.108497121476,10.1400234805166,9.81616179219028,9.95946342419306,1439854.5021176,0.0,1.0
2001-03-02,35.81,36.0,35.31,35.56,401600,10.263262884039,10.3177175042,10.1199612520362,10.1916120680376,1401240.14774728,0.0,1.0
2001-03-05,35.81,35.94,35.5,35.94,240067,10.263262884039,10.3005213083597,10.1744158721972,10.3005213083597,837628.283240156,0.0,1.0
2001-03-06,35.88,36.0,35.63,35.64,171400,10.2833251125193,10.3177175042,10.211674296518,10.214540329158,598039.246324418,0.0,1.0
2001-03-07,35.69,36.0,35.5,35.88,235467,10.2288704923583,10.3177175042,10.1744158721972,10.2833251125193,821578.221786878,0.0,1.0
2001-03-08,35.25,35.94,35.25,35.69,106200,10.1027650561958,10.3005213083597,10.1027650561958,10.2288704923583,370547.070943134,0.0,1.0
2001-03-09,34.81,35.25,34.69,35.19,122400,9.9766596200334,10.1027650561958,9.94226722835273,10.0855688603555,427071.200409034,0.0,1.0
2001-03-12,34.25,34.94,34.25,34.81,157867,9.81616179219028,10.0139180443541,9.81616179219028,9.9766596200334,550820.663357623,0.0,1.0
2001-03-13,34.44,34.5,33.25,34.06,348000,9.87061641235134,9.88781260819167,9.52955852818473,9.76170717202923,1214222.04037863,0.0,1.0
2001-03-14,33.5,34.25,33.31,33.88,153600,9.60120934418612,9.81616179219028,9.54675472402506,9.71011858450823,535932.486787807,0.0,1.0
2001-03-15,34.06,34.44,33.5,33.5,142067,9.76170717202923,9.87061641235134,9.60120934418612,9.60120934418612,495692.191409397,0.0,1.0
2001-03-16,33.81,34.5,33.5,33.94,262267,9.69005635602784,9.88781260819167,9.60120934418612,9.72731478034856,915087.27547121,0.0,1.0
2001-03-19,34.0,34.0,32.75,34.0,182000,9.7445109761889,9.7445109761889,9.38625689618195,9.7445109761889,635024.170542844,0.0,1.0
2001-03-20,32.81,34.25,32.75,33.81,112000,9.40345309202229,9.81616179219028,9.38625689618195,9.69005635602784,390784.104949443,0.0,1.0
2001-03-21,31.98,33.19,31.69,32.81,192667,9.16557238289767,9.5123623323444,9.08245743633606,9.40345309202229,672242.867395485,0.0,1.0
2001-03-22,31.38,31.75,30.75,31.69,235200,8.99361042449434,9.09965363217639,8.81305036817084,9.08245743633606,820646.62039383,0.0,1.0
2001-03-23,32.56,32.94,31.06,31.06,104067,9.3318022760209,9.44071151634301,8.90189738001256,8.90189738001256,363104.727230122,0.0,1.0
2001-03-26,33.06,33.19,32.56,32.94,186067,9.47510390802367,9.5123623323444,9.3318022760209,9.44071151634301,649214.518353822,0.0,1.0
2001-03-27,33.44,33.75,32.06,33.0,168267,9.58401314834578,9.67286016018751,9.18850064401812,9.45790771218334,587107.758817214,0.0,1.0
2001-03-28,33.0,33.5,32.56,33.38,173200,9.45790771218334,9.60120934418612,9.3318022760209,9.56681695250545,604319.70515396,0.0,1.0
2001-03-29,33.0,33.27,32.56,32.63,100467,9.45790771218334,9.53529059346484,9.3318022760209,9.35186450450128,350543.809571033,0.0,1.0
2001-03-30,33.25,33.81,32.69,32.7,262267,9.52955852818473,9.69005635602784,9.36906070034162,9.37192673298167,915087.27547121,0.0,1.0
2001-04-02,33.06,34.0,32.94,33.31,159600,9.47510390802367,9.7445109761889,9.44071151634301,9.54675472402506,556867.349552956,0.0,1.0
2001-04-03,32.44,33.25,32.19,33.13,249467,9.29740988434023,9.52955852818473,9.22575906833884,9.49516613650406,870426.23490556,0.0,1.0
2001-04-04,31.63,32.44,31.5,32.19,445667,9.06526124049573,9.29740988434023,9.02800281617501,9.22575906833884,1554996.24732592,0.0,1.0
2001-04-05,32.88,32.94,31.63,31.63,285600,9.42351532050267,9.44071151634301,9.06526124049573,9.06526124049573,996499.46762108,0.0,1.0
2001-04-06,32.44,33.06,32.16,32.69,195067,9.29740988434023,9.47510390802367,9.21716097041867,9.36906070034162,680616.812501544,0.0,1.0
2001-04-09,32.66,32.7,32.2,32.2,93000,9.36046260242145,9.37192673298167,9.2286251009789,9.2286251009789,324490.372859805,0.0,1.0
2001-04-10,33.03,33.1,32.67,32.68,196200,9.46650581010351,9.4865680385839,9.36332863506151,9.36619466770156,684570.012420363,0.0,1.0
2001-04-11,33.17,33.48,32.92,32.96,111467,9.50663026706428,9.59547727890601,9.4349794510629,9.44644358162312,388924.391307139,0.0,1.0
2001-04-12,33.72,33.72,32.86,32.93,280200,9.66426206226734,9.66426206226734,9.41778325522256,9.43784548370295,977658.091132445,0.0,1.0
2001-04-16,33.0,33.38,32.78,32.86,333667,9.45790771218334,9.56681695250545,9.39485499410212,9.41778325522256,1164212.14237648,0.0,1.0
2001-04-17,32.57,33.19,32.56,33.19,235800,9.33466830866095,9.5123623323444,9.3318022760209,9.5123623323444,822740.106670345,0.0,1.0
2001-04-18,32.41,33.0,32.3,32.56,230467,9.28881178642006,9.45790771218334,9.25728542737945,9.3318022760209,804132.502815922,0.0,1.0
2001-04-19,32.78,32.83,32.17,32.32,457067,9.39485499410212,9.4091851573024,9.22002700305873,9.26301749265956,1594772.48657971,0.0,1.0
2001-04-20,33.45,33.57,32.75,32.75,517800,9.58687918098584,9.62127157266651,9.38625689618195,9.38625689618195,1806678.65663234,0.0,1.0
2001-04-23,33.0,33.25,32.95,32.96,230667,9.45790771218334,9.52955852818473,9.44357754898306,9.44644358162312,804830.33157476,0.0,1.0
2001-04-24,33.67,34.05,33.07,33.07,521467,9.64993189906706,9.75884113938917,9.47796994066373,9.47796994066373,1819473.34692564,0.0,1.0
2001-04-25,34.07,34.1,33.67,33.67,677400,9.76457320466928,9.77317130258945,9.64993189906706,9.64993189906706,2363546.00618529,0.0,1.0
2001-04-26,34.2,34.66,33.99,33.99,1020800,9.80183162899001,9.93366913043256,9.74164494354884,9.74164494354884,3561717.98511064,0.0,1.0
2001-04-27,34.98,35.0,34.25,34.25,251267,10.1142291867561,10.1200120507851,9.90315464969683,9.90315464969683,869005.388122806,0.31,1.0
2001-04-30,34.93,35.0,34.36,34.9,821267,10.0997720266835,10.1200120507851,9.93496040185644,10.09109773064,2840346.91418872,0.0,1.0
2001-05-01,34.24,34.73,34.15,34.67,324467,9.90026321768232,10.0419433863933,9.87424032955173,10.0245947943063,1122167.14199654,0.0,1.0
2001-05-02,34.15,34.41,33.97,34.09,238000,9.87424032955173,9.94941756192899,9.82219455329055,9.85689173746467,823121.549480149,0.0,1.0
2001-05-03,34.67,34.68,33.88,33.9,269667,10.0245947943063,10.0274862263208,9.79617166515996,9.80195452918898,932641.675981775,0.0,1.0
2001-05-04,34.89,34.9,34.24,34.39,406200,10.0882062986255,10.09109773064,9.90026321768232,9.94363469789997,1404840.22436486,0.0,1.0
2001-05-07,34.6,34.8,34.49,34.55,160800,10.0043547702047,10.0621834104949,9.97254901804507,9.98989761013213,556125.819984907,0.0,1.0
2001-05-08,34.5,34.72,34.35,34.71,264867,9.97544045005958,10.0390519543788,9.93206896984193,10.0361605223643,916040.905235961,0.0,1.0
2001-05-09,34.24,34.5,34.05,34.42,101000,9.90026321768232,9.97544045005958,9.84532600940663,9.9523089939435,349307.884443257,0.0,1.0
2001-05-10,34.02,34.35,34.0,34.3,157067,9.8366517133631,9.93206896984193,9.83086884933408,9.91761180976938,543215.262236129,0.0,1.0
2001-05-11,33.92,34.25,33.9,34.0,120467,9.807737393218,9.90315464969683,9.80195452918898,9.83086884933408,416634.385299265,0.0,1.0
2001-05-14,33.87,34.1,33.79,33.98,98467,9.79328023314545,9.85978316947918,9.77014877702937,9.82508598530506,340547.519380932,0.0,1.0
2001-05-15,34.69,34.78,33.75,33.94,238267,10.0303776583353,10.0564005464659,9.75858304897133,9.81352025724702,824044.967352883,0.0,1.0
2001-05-16,34.74,34.84,34.4,34.41,264600,10.0448348184078,10.0737491385529,9.94652612991448,9.94941756192899,915117.487363227,0.0,1.0
2001-05-17,34.61,34.75,34.0,34.7,230600,10.0072462022192,10.0477262504223,9.83086884933408,10.0332690903498,797528.694580346,0.0,1.0
2001-05-18,34.68,34.76,34.22,34.61,246067,10.0274862263208,10.0506176824368,9.8944803536533,10.0072462022192,851021.219814837,0.0,1.0
2001-05-21,34.53,34.64,34.09,34.6,128467,9.98411474610311,10.0159204982627,9.85689173746467,10.0043547702047,444302.336542296,0.0,1.0
2001-05-22,34.98,34.98,34.3,34.45,187000,10.1142291867561,10.1142291867561,9.91761180976938,9.96098328998703,646738.360305829,0.0,1.0
2001-05-23,34.91,35.0,34.45,34.81,252267,10.0939891626545,10.1200120507851,9.96098328998703,10.0650748425094,872463.882028188,0.0,1.0
2001-05-24,34.66,34.96,34.36,34.91,191467,10.0217033622917,10.108446322727,9.93496040185644,10.0939891626545,662187.452581161,0.0,1.0
2001-05-25,34.18,34.7,34.11,34.65,100667,9.88291462559526,10.0332690903498,9.86267460149369,10.0188119302772,348156.205972766,0.0,1.0
2001-05-29,34.45,34.89,34.15,34.2,203467,9.96098328998703,10.0882062986255,9.87424032955173,9.88869748962428,703689.379445704,0.0,1.0
2001-05-30,34.64,34.81,34.45,34.45,205000,10.0159204982627,10.0650748425094,9.96098328998703,9.96098328998703,708991.250602651,0.0,1.0
2001-05-31,34.65,34.99,34.5,34.8,143200,10.0188119302772,10.1171206187706,9.97544045005958,10.0621834104949,495256.327250243,0.0,1.0
2001-06-01,34.77,35.0,34.41,34.64,130000,10.0535091144514,10.1200120507851,9.94941756192899,10.0159204982627,449604.207699239,0.0,1.0
2001-06-04,34.83,34.99,34.61,34.66,67200,10.0708577065384,10.1171206187706,10.0072462022192,10.0217033622917,232410.790441454,0.0,1.0
2001-06-05,34.95,35.19,34.73,34.74,302800,10.1055548907125,10.1749492590608,10.0419433863933,10.0448348184078,1047231.9545487,0.0,1.0
2001-06-06,34.75,35.1,34.54,34.92,117000,10.0477262504223,10.1489263709302,9.98700617811762,10.096880594669,404643.786929318,0.0,1.0
2001-06-07,34.56,34.93,34.32,34.75,104467,9.99278904214664,10.0997720266835,9.9233946737984,10.0477262504223,361298.482813205,0.0,1.0
2001-06-08,33.95,34.67,33.92,34.45,277867,9.81641168926153,10.0245947943063,9.807737393218,9.96098328998703,961001.326005885,0.0,1.0
2001-06-11,33.99,34.05,33.75,33.92,47800,9.82797741731957,9.84532600940663,9.75858304897133,9.807737393218,165316.008677106,0.0,1.0
2001-06-12,33.75,33.93,33.24,33.72,189600,9.75858304897133,9.81062882523251,9.61112001623132,9.7499087529278,655730.444459816,0.0,1.0
2001-06-13,33.84,34.26,33.62,33.74,131000,9.78460593710192,9.90604608171134,9.7209944327827,9.75569161695682,453062.70160462,0.0,1.0
2001-06-14,33.7,33.85,33.6,33.85,157800,9.74412588889878,9.78749736911643,9.71521156875368,9.78749736911643,545750.338268771,0.0,1.0
2001-06-15,33.37,33.49,32.84,33.01,228867,9.64870863241995,9.68340581659407,9.49546273565092,9.54461707989759,791535.124642325,0.0,1.0
2001-06-18,33.45,33.59,33.33,33.38,38667,9.67184008853603,9.71232013673917,9.63714290436191,9.65160006443446,133729.583839281,0.0,1.0
2001-06-19,33.81,33.96,33.54,33.54,53067,9.77593164105839,9.81930312127604,9.69786297666662,9.69786297666662,183531.896076736,0.0,1.0
2001-06-20,34.96,35.04,33.8,33.89,239000,10.108446322727,10.1315777788431,9.77304020904388,9.79906309717447,826580.043385532,0.0,1.0
2001-06-21,35.5,35.5,34.83,34.92,114200,10.2645836515106,10.2645836515106,10.0708577065384,10.096880594669,394960.003994256,0.0,1.0
2001-06-22,34.82,35.31,34.55,35.3,152067,10.0679662745239,10.2096464432349,9.98989761013213,10.2067550112204,525922.792709235,0.0,1.0
2001-06-25,34.48,35.25,34.48,35.25,121200,9.96965758603056,10.1922978511478,9.96965758603056,10.1922978511478,419169.461331908,0.0,1.0
2001-06-26,34.2,34.47,34.1,34.47,154200,9.88869748962428,9.96676615401605,9.85978316947918,9.96676615401605,533299.760209408,0.0,1.0
2001-06-27,35.05,35.2,34.17,34.17,118467,10.1344692108576,10.1778406910753,9.88002319358075,9.88002319358075,409717.397488509,0.0,1.0
2001-06-28,34.99,35.23,34.86,34.91,86467,10.1171206187706,10.1865149871188,10.0795320025819,10.0939891626545,299045.592516386,0.0,1.0
2001-06-29,35.99,36.0,34.38,34.81,144667,10.4062638202216,10.4091552522361,9.94074326588546,10.0650748425094,500329.937809431,0.0,1.0
2001-07-02,35.52,35.6,34.8,35.14,254400,10.2703665155396,10.2934979716557,10.0621834104949,10.1604920989882,879840.849528362,0.0,1.0
2001-07-03,35.61,35.85,35.28,35.38,106000,10.2963894036702,10.3657837720184,10.2009721471914,10.2298864673365,366600.35397015,0.0,1.0
2001-07-05,35.23,35.75,35.22,35.68,84067,10.1865149871188,10.3368694518733,10.1836235551043,10.3166294277718,290745.207143478,0.0,1.0
2001-07-06,34.12,35.2,34.12,35.2,87000,9.8655660335082,10.1778406910753,9.8655660335082,10.1778406910753,300888.969767954,0.0,1.0
2001-07-09,34.32,34.37,34.08,34.12,61800,9.9233946737984,9.93785183387095,9.85400030545016,9.8655660335082,213734.923352409,0.0,1.0
2001-07-10,33.9,34.49,33.7,34.23,112800,9.80195452918898,9.97254901804507,9.74412588889878,9.89737178566781,390118.112526726,0.0,1.0
2001-07-11,33.73,34.05,33.7,33.9,58600,9.75280018494231,9.84532600940663,9.74412588889878,9.80195452918898,202667.742855196,0.0,1.0
2001-07-12,34.4,34.5,33.85,33.95,76200,9.94652612991448,9.97544045005958,9.78749736911643,9.81641168926153,263537.235589863,0.0,1.0
2001-07-13,34.78,35.14,34.25,34.26,106400,10.0564005464659,10.1604920989882,9.90315464969683,9.90604608171134,367983.751532301,0.0,1.0
2001-07-16,34.13,34.89,34.05,34.7,89400,9.86845746552271,10.0882062986255,9.84532600940663,10.0332690903498,309189.355140863,0.0,1.0
2001-07-17,34.98,35.0,34.08,34.08,78667,10.1142291867561,10.1200120507851,9.85400030545016,9.85400030545016,272069.340054431,0.0,1.0
2001-07-18,35.16,35.49,34.6,34.97,108667,10.1662749630172,10.2616922194961,10.0043547702047,10.1113377547416,375824.157215797,0.0,1.0
2001-07-19,35.27,35.38,35.09,35.09,150267,10.1980807151769,10.2298864673365,10.1460349389157,10.1460349389157,519697.503679551,0.0,1.0
2001-07-20,34.98,35.19,34.5,35.08,90400,10.1142291867561,10.1749492590608,9.97544045005958,10.1431435069012,312647.84904624,0.0,1.0
2001-07-23,34.7,35.17,34.61,35.0,158000,10.0332690903498,10.1691663950318,10.0072462022192,10.1200120507851,546442.037049846,0.0,1.0
2001-07-24,34.78,35.27,34.61,34.62,85867,10.0564005464659,10.1980807151769,10.0072462022192,10.0101376342337,296970.496173158,0.0,1.0
2001-07-25,35.0,35.0,34.39,34.58,65067,10.1200120507851,10.1200120507851,9.94363469789997,9.99857190617566,225033.822941281,0.0,1.0
2001-07-26,34.76,35.05,34.64,34.99,120400,10.0506176824368,10.1344692108576,10.0159204982627,10.1171206187706,416402.666207607,0.0,1.0
2001-07-27,35.2,35.3,34.78,34.96,101267,10.1778406910753,10.2067550112204,10.0564005464659,10.108446322727,350231.302315992,0.0,1.0
2001-07-30,35.32,35.49,35.06,35.3,92200,10.3021722676992,10.3517580345596,10.226335212501,10.2963386480686,316098.771732855,0.31,1.0
2001-07-31,35.69,36.14,35.15,35.24,206267,10.4100942308659,10.5413506725552,10.2525865008388,10.2788377891767,707166.435455759,0.0,1.0
2001-08-01,35.93,36.17,35.22,35.88,132000,10.4800976664335,10.5501011020011,10.273004169546,10.465513617357,452549.21766526,0.0,1.0
2001-08-02,35.7,36.04,35.32,36.04,73200,10.4130110406813,10.512182574402,10.3021722676992,10.512182574402,250959.11161437,0.0,1.0
2001-08-03,35.67,35.92,35.27,35.7,40067,10.4042606112353,10.4771808566182,10.2875882186226,10.4130110406813,137365.829577227,0.0,1.0
2001-08-06,35.77,35.85,35.5,35.69,85800,10.4334287093885,10.456763187911,10.3546748443749,10.4100942308659,294156.991482417,0.0,1.0
2001-08-07,35.85,35.98,35.7,35.7,75867,10.456763187911,10.4946817155101,10.4130110406813,10.4130110406813,260102.662853107,0.0,1.0
2001-08-08,36.0,36.0,35.7,35.79,123267,10.5005153351408,10.5005153351408,10.4130110406813,10.4392623290191,422608.972832903,0.0,1.0
2001-08-09,35.92,36.05,35.7,35.76,156400,10.4771808566182,10.5150993842173,10.4130110406813,10.4305118995732,536202.25487005,0.0,1.0
2001-08-10,36.08,36.45,35.87,35.95,101867,10.5238498136633,10.63177177683,10.4625968075416,10.4859312860642,349241.145120507,0.0,1.0
2001-08-13,36.24,36.4,35.98,36.1,72000,10.5705187707084,10.6171877277534,10.4946817155101,10.5296834332939,246845.027817413,0.0,1.0
2001-08-14,36.33,36.36,36.07,36.16,140467,10.5967700590462,10.6055204884922,10.520933003848,10.5471842921858,481577.507255954,0.0,1.0
2001-08-15,36.61,36.75,36.2,36.34,212000,10.6784407338751,10.7192760712895,10.5588515314471,10.5996868688615,726821.470795717,0.0,1.0
2001-08-16,36.91,36.92,36.32,36.6,227867,10.7659450283346,10.7688618381499,10.5938532492309,10.6755239240598,781219.94380098,0.0,1.0
2001-08-17,36.91,36.95,36.6,36.6,242800,10.7659450283346,10.7776122675959,10.6755239240598,10.6755239240598,832416.288250945,0.0,1.0
2001-08-20,36.9,36.9,36.6,36.82,69000,10.7630282185193,10.7630282185193,10.6755239240598,10.7396937399967,236559.818325021,0.0,1.0
2001-08-21,36.47,36.97,36.47,36.7,145867,10.6376053964607,10.7834458872265,10.6376053964607,10.7046920222129,500090.884342257,0.0,1.0
2001-08-22,36.6,36.69,36.44,36.47,127800,10.6755239240598,10.7017752123976,10.6288549670147,10.6376053964607,438149.924375908,0.0,1.0
2001-08-23,36.37,36.75,36.37,36.6,152667,10.6084372983075,10.7192760712895,10.6084372983075,10.6755239240598,523404.025858348,0.0,1.0
2001-08-24,35.05,36.38,34.81,36.34,269800,10.2234184026857,10.6113541081228,10.1534149671181,10.5996868688615,924983.173682471,0.0,1.0
2001-08-27,34.09,34.95,34.01,34.95,236667,9.94340466041524,10.1942503045325,9.9200701818927,10.1942503045325,811389.891645331,0.0,1.0
2001-08-28,33.56,34.12,33.11,34.12,475200,9.78881374020344,9.95215508986119,9.65755729851418,9.95215508986119,1629177.18359493,0.0,1.0
2001-08-29,33.35,33.68,33.22,33.47,698267,9.72756073408179,9.82381545798725,9.68964220648267,9.76256245186559,2393940.79220808,0.0,1.0
2001-08-30,33.76,33.86,33.09,33.35,388600,9.84714993650978,9.87631803466295,9.65172367888355,9.72756073408179,1332277.46958121,0.0,1.0
2001-08-31,33.91,34.05,33.6,33.71,240000,9.89090208373953,9.93173742115397,9.80048097946471,9.8325658874332,822816.759391379,0.0,1.0
2001-09-04,33.93,34.08,33.45,33.45,340400,9.89673570337017,9.94048785059992,9.75672883223496,9.75672883223496,1167028.43707011,0.0,1.0
2001-09-05,33.35,33.94,33.19,33.79,144800,9.72756073408179,9.89965251318548,9.68089177703672,9.85590036595573,496432.778166132,0.0,1.0
2001-09-06,33.25,33.5,32.55,33.44,224400,9.69839263592862,9.77131288131154,9.49421594885644,9.75381202241964,769333.670030939,0.0,1.0
2001-09-07,32.19,33.04,31.8,33.04,179067,9.38921079550503,9.63713962980697,9.27545521270767,9.63713962980697,613913.8693914,0.0,1.0
2001-09-10,31.95,32.3,31.41,32.17,218867,9.31920735993743,9.42129570347352,9.16169962991031,9.3833771758744,750364.315323804,0.0,1.0
2001-09-17,31.17,31.46,28.75,29.49,203000,9.09169619434271,9.1762836789869,8.38582821903602,8.60167214536947,695965.842318541,0.0,1.0
2001-09-18,31.5,32.06,30.83,31.05,206400,9.18795091824817,9.35129226790591,8.99252466062194,9.05669447655891,707622.413076586,0.0,1.0
2001-09-19,31.5,32.0,30.53,32.0,228600,9.18795091824817,9.33379140901401,8.90502036616243,9.33379140901401,783732.963320288,0.0,1.0
2001-09-20,30.46,31.33,30.0,31.33,192467,8.88460269745521,9.13836515138778,8.75042944595064,9.13836515138778,659854.471790752,0.0,1.0
2001-09-21,29.83,30.63,29.33,30.63,328467,8.70084367909025,8.9341884643156,8.5550031883244,8.9341884643156,1126117.30211253,0.0,1.0
2001-09-24,31.07,31.39,30.29,30.32,425000,9.06252809618954,9.15586601027968,8.83501693059482,8.84376736004078,1457071.34475557,0.0,1.0
2001-09-25,31.46,32.0,31.01,31.21,87400,9.1762836789869,9.33379140901401,9.04502723729764,9.10336343360398,299642.436545027,0.0,1.0
2001-09-26,31.72,31.93,31.45,31.66,147800,9.25212073418514,9.31337374030679,9.17336686917158,9.23461987529324,506717.987658524,0.0,1.0
2001-09-27,33.3,33.39,31.68,31.68,192467,9.7129766850052,9.73922797334306,9.24045349492387,9.24045349492387,659854.471790752,0.0,1.0
2001-09-28,33.89,34.18,33.11,33.11,171000,9.8850684641089,9.96965594875309,9.65755729851418,9.65755729851418,586256.941066358,0.0,1.0
2001-10-01,33.97,34.2,33.03,33.25,241067,9.90840294263143,9.97548956838372,9.63422281999165,9.69839263592862,826474.865567507,0.0,1.0
2001-10-02,34.1,34.25,33.86,34.05,207667,9.94632147023055,9.99007361746031,9.87631803466295,9.93173742115397,711966.19988554,0.0,1.0
2001-10-03,34.2,34.75,33.9,34.75,343800,9.97548956838372,10.1359141082262,9.88798527392422,10.1359141082262,1178685.00782815,0.0,1.0
2001-10-04,34.15,34.36,33.97,34.36,355000,9.96090551930714,10.0221585254288,9.90840294263143,10.0221585254288,1217083.12326641,0.0,1.0
2001-10-05,33.83,34.44,33.61,34.44,411000,9.867567605217,10.0454930039513,9.80339778928003,10.0454930039513,1409073.70045774,0.0,1.0
2001-10-08,32.06,33.86,31.7,33.86,142800,9.35129226790591,9.87631803466295,9.2462871145545,9.87631803466295,489575.971837871,0.0,1.0
2001-10-09,31.78,32.4,31.12,31.8,168600,9.26962159307704,9.45046380162668,9.07711214526613,9.27545521270767,578028.773472444,0.0,1.0
2001-10-10,32.74,32.79,31.41,31.71,176267,9.54963533534746,9.56421938442404,9.16169962991031,9.24920392436982,604314.340531834,0.0,1.0
2001-10-11,33.36,33.48,32.51,32.78,201467,9.73047754389711,9.76547926168091,9.48254870959517,9.56130257460873,690710.100267929,0.0,1.0
2001-10-12,32.65,33.36,32.25,33.36,183267,9.52338404700961,9.73047754389711,9.40671165439693,9.73047754389711,628313.162680749,0.0,1.0
2001-10-15,33.31,33.49,32.4,32.65,151467,9.71589349482052,9.76839607149623,9.45046380162668,9.52338404700961,519289.942061392,0.0,1.0
2001-10-16,33.84,34.39,33.11,33.3,193600,9.87048441503232,10.0309089548747,9.65755729851418,9.7129766850052,663738.852575712,0.0,1.0
2001-10-17,33.57,34.05,33.35,33.68,114467,9.79173055001876,9.93173742115397,9.72756073408179,9.82381545798725,392439.024988554,0.0,1.0
2001-10-18,33.96,34.1,33.46,33.58,129467,9.90548613281612,9.94632147023055,9.75964564205028,9.79464735983408,443865.072450515,0.0,1.0
2001-10-19,34.13,34.61,33.9,34.19,251600,9.95507189967651,10.0950787708117,9.88798527392422,9.97257275856841,862586.236095295,0.0,1.0
2001-10-22,35.01,35.21,34.02,34.29,326667,10.2117511634244,10.2700873597307,9.92298699170802,10.0017408567216,1119946.1764171,0.0,1.0
2001-10-23,35.27,35.48,34.5,35.13,198467,10.2875882186226,10.3488412247443,10.0629938628432,10.2467528812082,680424.890775539,0.0,1.0
2001-10-24,35.76,35.91,34.96,35.19,90800,10.4305118995732,10.4742640468029,10.1971671143478,10.2642537401001,311299.00730307,0.0,1.0
2001-10-25,35.65,35.74,34.34,35.51,134667,10.3984269916047,10.4246782799425,10.0163249057982,10.3575916541902,461692.768903994,0.0,1.0
2001-10-26,35.34,35.7,35.15,35.53,268600,10.3080058873298,10.4130110406813,10.2525865008388,10.3634252738209,920869.089885522,0.0,1.0
2001-10-29,34.38,35.24,33.97,35.12,225800,10.0279921450594,10.2788377891767,9.90840294263143,10.2438360713929,774133.434460724,0.0,1.0
2001-10-30,34.45,35.2,33.5,35.2,135067,10.1388309180415,10.3595601833109,9.85924051536688,10.3595601833109,458934.386776303,0.31,1.0
2001-10-31,34.42,34.53,34.0,34.13,127800,10.1300017474307,10.1623753730035,10.0063933588798,10.0446530981932,434242.373266688,0.0,1.0
2001-11-01,34.29,34.69,33.68,34.69,429800,10.0917420081173,10.2094642829277,9.91221553903154,10.2094642829277,1460386.32261364,0.0,1.0
2001-11-02,34.52,34.94,34.0,34.35,77200,10.1594323161333,10.2830407046841,10.0063933588798,10.1094003493389,262312.294336371,0.0,1.0
2001-11-05,35.21,35.23,34.41,34.6,107600,10.3625032401811,10.3683893539217,10.1270586905604,10.1829767710954,365606.254800436,0.0,1.0
2001-11-06,35.65,35.65,34.68,34.85,96600,10.4919977424725,10.4919977424725,10.2065212260574,10.2565531928518,328230.15068515,0.0,1.0
2001-11-07,35.55,35.98,35.16,35.98,115667,10.4625671737699,10.5891186191911,10.3477879558298,10.5891186191911,393016.530427529,0.0,1.0
2001-11-08,35.34,35.69,34.95,35.69,90600,10.4007629794945,10.5037699699536,10.2859837615544,10.5037699699536,307843.184804084,0.0,1.0
2001-11-09,35.38,35.38,34.9,35.0,88200,10.4125352069755,10.4125352069755,10.2712684772031,10.3006990459057,299688.398451659,0.0,1.0
2001-11-12,35.1,35.3,34.5,35.3,106400,10.3301296146083,10.3889907520135,10.1535462023928,10.3889907520135,361528.861624222,0.0,1.0
2001-11-13,35.41,35.61,34.91,34.91,104267,10.4213643775863,10.4802255149915,10.2742115340734,10.2742115340734,354281.295253504,0.0,1.0
2001-11-14,35.19,35.56,35.04,35.56,118467,10.3566171264406,10.4655102306402,10.3124712733867,10.4655102306402,402530.447838692,0.0,1.0
2001-11-15,35.29,35.81,35.04,35.21,180800,10.3860476951432,10.5390866523967,10.3124712733867,10.3625032401811,614327.238549431,0.0,1.0
2001-11-16,34.97,35.65,34.95,35.65,144800,10.2918698752949,10.4919977424725,10.2859837615544,10.4919977424725,492005.44326304,0.0,1.0
2001-11-19,34.95,35.5,34.87,35.12,180800,10.2859837615544,10.4478518894186,10.2624393065923,10.3360157283488,614327.238549431,0.0,1.0
2001-11-20,34.78,35.18,34.73,34.73,126600,10.23595179476,10.3536740695704,10.2212365104087,10.2212365104087,430164.980090475,0.0,1.0
2001-11-21,35.02,35.06,34.77,35.06,91667,10.3065851596462,10.3183573871273,10.2330087378898,10.3183573871273,311468.666903267,0.0,1.0
2001-11-23,35.07,35.16,34.88,35.16,64467,10.3213004439975,10.3477879558298,10.2653823634626,10.3477879558298,219047.754909105,0.0,1.0
2001-11-26,35.61,35.74,34.92,35.16,200000,10.4802255149915,10.5184852543049,10.2771545909436,10.3477879558298,679565.529368838,0.0,1.0
2001-11-27,35.23,35.52,35.01,35.52,69667,10.3683893539217,10.4537380031592,10.303642102776,10.4537380031592,236716.458672693,0.0,1.0
2001-11-28,34.78,35.29,34.76,35.29,312067,10.23595179476,10.3860476951432,10.2300656810195,10.3860476951432,1060349.88026773,0.0,1.0
2001-11-29,35.18,35.44,34.82,35.03,210067,10.3536740695704,10.4301935481971,10.247724022241,10.3095282165165,713771.460289616,0.0,1.0
2001-11-30,34.27,35.18,34.05,35.15,303400,10.0858558943768,10.3536740695704,10.0211086432311,10.3448448989596,1030900.90805253,0.0,1.0
2001-12-03,34.28,34.52,33.83,34.52,275867,10.0887989512471,10.1594323161333,9.95636139208542,10.1594323161333,937348.519451965,0.0,1.0
2001-12-04,34.7,34.84,34.1,34.1,107467,10.2124073397979,10.2536101359816,10.0358239275824,10.0358239275824,365154.343723406,0.0,1.0
2001-12-05,34.95,35.02,34.3,34.55,195467,10.2859837615544,10.3065851596462,10.0946850649876,10.1682614867441,664163.176645695,0.0,1.0
2001-12-06,35.27,35.39,34.97,35.39,205867,10.3801615814027,10.4154782638458,10.2918698752949,10.4154782638458,699500.584172873,0.0,1.0
2001-12-07,35.38,35.49,34.87,35.49,72400,10.4125352069755,10.4449088325484,10.2624393065923,10.4449088325484,246002.72163152,0.0,1.0
2001-12-10,35.27,35.41,35.14,35.17,75400,10.3801615814027,10.4213643775863,10.3419018420893,10.3507310127001,256196.204572052,0.0,1.0
2001-12-11,35.08,35.48,34.68,35.48,181800,10.3242435008678,10.4419657756781,10.2065212260574,10.4419657756781,617725.066196273,0.0,1.0
2001-12-12,34.96,35.25,34.9,34.98,83800,10.2889268184247,10.3742754676622,10.2712684772031,10.2948129321652,284737.956805543,0.0,1.0
2001-12-13,34.77,35.26,34.6,34.85,404800,10.2330087378898,10.3772185245324,10.1829767710954,10.2565531928518,1375440.63144252,0.0,1.0
2001-12-14,35.02,35.25,34.74,34.74,129000,10.3065851596462,10.3742754676622,10.224179567279,10.224179567279,438319.766442902,0.0,1.0
2001-12-17,34.82,35.28,34.8,34.92,267067,10.247724022241,10.3831046382729,10.2418379085005,10.2771545909436,907447.636159742,0.0,1.0
2001-12-18,35.98,36.13,34.85,34.85,195067,10.5891186191911,10.6332644722449,10.2565531928518,10.2565531928518,662804.045586954,0.0,1.0
2001-12-19,35.74,36.16,35.34,35.97,295400,10.5184852543049,10.6420936428557,10.4007629794945,10.5861755623208,1003718.28687777,0.0,1.0
2001-12-20,35.35,35.74,34.74,35.55,279067,10.4037060363648,10.5184852543049,10.224179567279,10.4625671737699,948221.567921865,0.0,1.0
2001-12-21,35.05,35.81,34.63,35.31,365267,10.315414330257,10.5390866523967,10.1918059417061,10.3919338088837,1241114.31107984,0.0,1.0
2001-12-24,35.16,35.48,34.79,35.06,70400,10.3477879558298,10.4419657756781,10.2388948516303,10.3183573871273,239207.066337832,0.0,1.0
2001-12-26,35.51,35.59,35.16,35.16,92467,10.4507949462889,10.474339401251,10.3477879558298,10.3477879558298,314186.929020742,0.0,1.0
2001-12-27,35.22,35.71,35.16,35.35,99867,10.3654462970514,10.5096560836941,10.3477879558298,10.4037060363648,339330.853607389,0.0,1.0
2001-12-28,35.43,35.67,35.2,35.3,69867,10.4272504913268,10.497883856213,10.3595601833109,10.3889907520135,237396.024202064,0.0,1.0
2001-12-31,35.29,35.65,35.13,35.4,148467,10.3860476951432,10.4919977424725,10.3389587852191,10.4184213207161,504465.277244017,0.0,1.0
2002-01-02,34.82,35.49,34.4,35.44,215667,10.247724022241,10.4449088325484,10.1241156336902,10.4301935481971,732799.29511195,0.0,1.0
2002-01-03,34.98,35.4,34.7,35.4,214800,10.2948129321652,10.4184213207161,10.2124073397979,10.4184213207161,729853.378542132,0.0,1.0
2002-01-04,35.03,35.29,34.9,35.1,284867,10.3095282165165,10.3860476951432,10.2712684772031,10.3301296146083,967928.968273563,0.0,1.0
2002-01-07,34.91,35.15,34.88,34.89,290600,10.2742115340734,10.3448448989596,10.2653823634626,10.2683254203329,987408.71417292,0.0,1.0
2002-01-08,34.52,34.87,34.17,34.8,300067,10.1594323161333,10.2624393065923,10.0564253256742,10.2418379085005,1019575.94850559,0.0,1.0
2002-01-09,34.12,34.97,34.04,34.43,104267,10.0417100413229,10.2918698752949,10.0181655863609,10.132944804301,354281.295253505,0.0,1.0
2002-01-10,34.03,34.62,34.0,34.15,201467,10.0152225294906,10.1888628848359,10.0063933588798,10.0505392119337,684550.142526759,0.0,1.0
2002-01-11,33.58,34.23,33.58,34.23,162067,9.88278497032896,10.0740836668958,9.88278497032896,10.0740836668958,550675.733241098,0.0,1.0
2002-01-14,33.41,33.9,33.33,33.58,125400,9.83275300353456,9.97696279017724,9.80920854857249,9.88278497032896,426087.586914262,0.0,1.0
2002-01-15,34.23,34.34,33.33,33.45,186200,10.0740836668958,10.1064572924686,9.80920854857249,9.84452523101559,632675.507842387,0.0,1.0
2002-01-16,33.89,34.37,33.51,34.16,100600,9.97401973330698,10.1152864630794,9.86218357223714,10.053482268804,341821.461272526,0.0,1.0
2002-01-17,34.26,34.41,33.86,34.27,122267,10.0829128375066,10.1270586905604,9.9651905626962,10.0858558943768,415442.192896697,0.0,1.0
2002-01-18,34.53,35.0,34.0,34.1,304800,10.1623753730035,10.3006990459057,10.0063933588798,10.0358239275824,1035657.86675811,0.0,1.0
2002-01-22,34.91,35.05,34.61,34.65,256800,10.2742115340734,10.315414330257,10.1859198279656,10.1976920554466,872562.139709587,0.0,1.0
2002-01-23,35.05,35.13,35.0,35.13,262867,10.315414330257,10.3389587852191,10.3006990459057,10.3389587852191,893176.760042992,0.0,1.0
2002-01-24,35.05,35.24,34.99,35.05,1037467,10.315414330257,10.3713324107919,10.2977559890354,10.315414330257,3525134.0552885,0.0,1.0
2002-01-25,35.3,35.33,35.0,35.16,399000,10.3889907520135,10.3978199226242,10.3006990459057,10.3477879558298,1355733.23109083,0.0,1.0
2002-01-28,35.22,35.32,35.05,35.17,348200,10.3654462970514,10.394876865754,10.315414330257,10.3507310127001,1183123.58663115,0.0,1.0
2002-01-29,34.67,35.56,34.62,35.31,466400,10.2035781691872,10.4655102306402,10.1888628848359,10.3919338088837,1584746.81448813,0.0,1.0
2002-01-30,34.8,34.92,34.07,34.75,364600,10.3330726714785,10.3687039565526,10.116315687278,10.3182263026977,1227909.68411766,0.31,1.0
2002-01-31,34.64,35.11,34.57,34.62,162067,10.2855642913798,10.4251201579199,10.2647793750866,10.2796257438675,545813.600592145,0.0,1.0
2002-02-01,34.44,34.82,34.32,34.82,165867,10.2261788162564,10.3390112189909,10.1905475311823,10.3390112189909,558611.342774389,0.0,1.0
2002-02-04,34.14,34.41,33.99,34.35,167667,10.1371006035712,10.2172709949878,10.0925614972286,10.1994553524508,564673.431176508,0.0,1.0
2002-02-05,34.33,34.56,34.05,34.07,123000,10.1935168049385,10.2618101013304,10.1103771397656,10.116315687278,414242.707477979,0.0,1.0
2002-02-06,34.3,34.36,34.0,34.27,140267,10.1846089836699,10.202424626207,10.0955307709848,10.1757011624014,472394.974388733,0.0,1.0
2002-02-07,34.19,34.32,34.07,34.15,381867,10.1519469723521,10.1905475311823,10.116315687278,10.1400698773274,1286061.9510284,0.0,1.0
2002-02-08,34.6,34.69,34.09,34.29,147467,10.2736871963551,10.3004106601607,10.1222542347903,10.1816397099138,496643.327997198,0.0,1.0
2002-02-11,34.48,34.72,34.27,34.5,166667,10.238055911281,10.3093184814292,10.1757011624014,10.2439944587934,561305.604286446,0.0,1.0
2002-02-12,35.01,35.24,34.25,34.55,127267,10.3954274203582,10.4637207167501,10.1697626148891,10.2588408275742,428613.224817885,0.0,1.0
2002-02-13,35.19,35.28,34.7,35.0,130600,10.4488743479693,10.4755978117748,10.3033799339168,10.392458146602,439838.191842471,0.0,1.0
2002-02-14,35.27,35.66,34.83,35.1,160400,10.4726285380186,10.5884302145093,10.3419804927471,10.4221508841637,540199.433166408,0.0,1.0
2002-02-15,35.7,35.89,34.92,35.89,240467,10.600307309534,10.6567235109013,10.3687039565526,10.6567235109013,809851.228773234,0.0,1.0
2002-02-19,34.86,35.92,34.74,35.9,205000,10.3508883140156,10.6656313321698,10.3152570289415,10.6596927846575,690404.512463299,0.0,1.0
2002-02-20,35.31,35.39,34.55,35.39,227867,10.4845056330433,10.5082598230927,10.2588408275742,10.5082598230927,767416.609958416,0.0,1.0
2002-02-21,34.97,35.5,34.9,35.28,91067,10.3835503253335,10.5409218344106,10.3627654090403,10.4755978117748,306697.891397538,0.0,1.0
2002-02-22,35.35,35.41,34.7,34.95,99467,10.496382728068,10.514198370605,10.3033799339168,10.3776117778211,334987.637274084,0.0,1.0
2002-02-25,35.76,35.83,35.17,35.51,116600,10.6181229520711,10.6389078683643,10.4429358004569,10.5438911081668,392688.615381563,0.0,1.0
2002-02-26,35.84,36.14,35.75,35.8,180467,10.6418771421204,10.7309553548056,10.6151536783149,10.6300000470957,607781.615369341,0.0,1.0
2002-02-27,36.44,36.55,35.96,36.05,490800,10.8200335674908,10.8526955788086,10.6775084271945,10.704231891,1652929.43764384,0.0,1.0
2002-02-28,36.66,36.73,36.3,36.3,173000,10.8853575901265,10.9061425064197,10.7784637349043,10.7784637349043,582634.051981226,0.0,1.0
2002-03-01,36.75,36.9,35.74,35.75,218000,10.9120810539321,10.9566201602747,10.6121844045587,10.6151536783149,734186.262034143,0.0,1.0
2002-03-04,37.15,37.19,36.7,36.79,202467,11.030852004179,11.0427290992037,10.8972346851512,10.9239581489568,681873.806950764,0.0,1.0
2002-03-05,36.75,37.24,36.59,36.79,237400,10.9120810539321,11.0575754679845,10.8645726738333,10.9239581489568,799522.103701402,0.0,1.0
2002-03-06,37.56,37.74,36.8,36.8,128800,11.152592228182,11.2060391557931,10.9269274227129,10.9269274227129,433776.103440357,0.0,1.0
2002-03-07,37.27,37.83,37.27,37.74,295267,11.066483289253,11.2327626195987,11.066483289253,11.2060391557931,994408.14234879,0.0,1.0
2002-03-08,37.55,37.57,37.2,37.25,201267,11.1496229544258,11.1555615019382,11.0456983729598,11.0605447417407,677832.414682691,0.0,1.0
2002-03-11,37.9,37.99,37.42,37.58,134667,11.2535475358919,11.2802709996974,11.1110223955956,11.1585307756944,453535.143804366,0.0,1.0
2002-03-12,37.86,37.9,37.65,37.9,138400,11.2416704408672,11.2535475358919,11.1793156919876,11.2535475358919,466107.241584979,0.0,1.0
2002-03-13,37.71,37.93,37.5,37.8,134867,11.1971313345246,11.2624553571604,11.134776585645,11.2238547983301,454208.70918238,0.0,1.0
2002-03-14,37.92,37.93,37.65,37.93,120200,11.2594860834042,11.2624553571604,11.1793156919876,11.2624553571604,404812.792185799,0.0,1.0
2002-03-15,38.5,38.65,37.3,37.49,308000,11.4317039612622,11.4762430676048,11.0753911105215,11.1318073118888,1037290.68213998,0.0,1.0
2002-03-18,38.71,38.75,38.15,38.55,204000,11.4940587101418,11.5059358051665,11.3277793797962,11.446550330043,687036.685573235,0.0,1.0
2002-03-19,38.82,38.85,38.5,38.66,264667,11.5267207214597,11.5356285427282,11.4317039612622,11.4792123413609,891352.639512801,0.0,1.0
2002-03-20,38.37,38.85,38.33,38.75,160267,11.393103402432,11.5356285427282,11.3812263074073,11.5059358051665,539751.512190026,0.0,1.0
2002-03-21,37.45,38.43,37.14,38.43,359200,11.1199302168641,11.410919044969,11.0278827304228,11.410919044969,1209723.41891131,0.0,1.0
2002-03-22,37.57,37.79,36.91,37.46,203800,11.1555615019382,11.220885524574,10.9595894340308,11.1228994906203,686363.120195222,0.0,1.0
2002-03-25,37.08,37.64,37.0,37.45,132400,11.0100670878858,11.1763464182314,10.9863128978364,11.1199302168641,445900.280244589,0.0,1.0
2002-03-26,37.92,38.1,36.88,37.0,127800,11.2594860834042,11.3129330110153,10.9506816127623,10.9863128978364,430408.276550292,0.0,1.0
2002-03-27,38.69,38.71,37.5,37.86,242000,11.4881201626295,11.4940587101418,11.134776585645,11.2416704408672,815014.107395698,0.0,1.0
2002-03-28,38.03,38.73,38.03,38.69,144467,11.2921480947221,11.4999972576541,11.2921480947221,11.4881201626295,486539.847327003,0.0,1.0
2002-04-01,37.98,38.07,37.33,38.07,149867,11.2773017259412,11.3040251897468,11.0842989317901,11.3040251897468,504726.112533355,0.0,1.0
2002-04-02,37.87,38.25,37.76,37.8,156400,11.2446397146234,11.3574721173579,11.2119777033055,11.2238547983301,526728.125606145,0.0,1.0
2002-04-03,36.99,37.79,36.85,37.79,189600,10.9833436240802,11.220885524574,10.9417737914938,11.220885524574,638539.978356302,0.0,1.0
2002-04-04,37.2,37.29,36.52,37.05,324867,11.0456983729598,11.0724218367654,10.8437877575401,11.0011592666172,1094095.81829471,0.0,1.0
2002-04-05,37.56,37.7,36.97,36.97,114867,11.152592228182,11.1941620607684,10.9774050765679,10.9774050765679,386852.171381083,0.0,1.0
2002-04-08,37.9,38.0,37.01,37.41,167600,11.2535475358919,11.2832402734536,10.9892821715926,11.1080531218394,564447.786774872,0.0,1.0
2002-04-09,38.13,38.38,37.77,37.9,275000,11.3218408322838,11.3960726761881,11.2149469770616,11.2535475358919,926152.394767844,0.0,1.0
2002-04-10,38.8,38.8,38.05,38.05,308400,11.5207821739473,11.5207821739473,11.2980866422344,11.2980866422344,1038637.81289601,0.0,1.0
2002-04-11,38.4,38.7,38.22,38.7,153067,11.4020112237005,11.4910894363856,11.3485642960894,11.4910894363856,515503.158581559,0.0,1.0
2002-04-12,38.86,38.9,38.14,38.4,139667,11.5385978164844,11.5504749115091,11.32481010604,11.4020112237005,470374.278254691,0.0,1.0
2002-04-15,38.8,39.0,38.55,38.78,179467,11.5207821739473,11.5801676490708,11.446550330043,11.514843626435,604413.788479276,0.0,1.0
2002-04-16,39.0,39.0,38.77,38.9,201267,11.5801676490708,11.5801676490708,11.5118743526788,11.5504749115091,677832.414682687,0.0,1.0
2002-04-17,38.88,39.0,38.8,39.0,95267,11.5445363639967,11.5801676490708,11.5207821739473,11.5801676490708,320842.764335812,0.0,1.0
2002-04-18,38.62,38.97,38.45,38.75,233200,11.4673352463363,11.5712598278023,11.4168575924813,11.5059358051665,785377.230763127,0.0,1.0
2002-04-19,38.94,39.2,38.65,38.65,171400,11.5623520065338,11.6395531241942,11.4762430676048,11.4762430676048,577245.528957118,0.0,1.0
2002-04-22,37.94,39.14,37.88,39.07,179000,11.2654246309166,11.6217374816572,11.2476089883795,11.600952565364,602841.013321611,0.0,1.0
2002-04-23,39.36,39.46,37.9,38.07,418667,11.687061504293,11.7167542418547,11.2535475358919,11.3040251897468,1409997.98058279,0.0,1.0
2002-04-24,40.13,40.45,39.07,39.1,554667,11.9156955835182,12.0107123437157,11.600952565364,11.6098603866325,1868022.43763162,0.0,1.0
2002-04-25,37.43,38.3,36.5,36.5,728800,12.225389613748,12.5095490837977,11.9216329388673,11.9216329388673,2231338.62084228,0.0,1.09999989000001
2002-04-26,36.96,37.43,36.81,37.4,488600,12.071878175905,12.225389613748,12.0228851638275,12.2155910113325,1495927.62094339,0.0,1.0
2002-04-29,37.08,37.26,36.95,37.17,216267,12.1110725855671,12.1698642000601,12.0686119750999,12.1404683928136,662136.264426038,0.0,1.0
2002-04-30,37.46,37.74,36.9,37.01,301600,12.2351882161635,12.3266418387082,12.052280971074,12.0882091799309,923396.992379298,0.0,1.0
2002-05-01,37.27,37.51,37.15,37.44,332600,12.2743826258255,12.353423458404,12.2348622095363,12.3303698822352,1009908.39033473,0.31,1.0
2002-05-02,37.75,37.75,37.12,37.12,214600,12.4324642909824,12.4324642909824,12.224982105464,12.224982105464,651612.569350067,0.0,1.0
2002-05-03,37.36,37.78,37.24,37.39,272800,12.3040229380424,12.4423443950547,12.2645025217532,12.3139030421147,828331.355632334,0.0,1.0
2002-05-06,37.3,37.85,37.27,37.72,250200,12.2842627298978,12.4653979712234,12.2743826258255,12.4225841869101,759708.596697984,0.0,1.0
2002-05-07,37.35,37.75,37.23,37.3,79067,12.3007295700183,12.4324642909824,12.2612091537291,12.2842627298978,240079.454896561,0.0,1.0
2002-05-08,37.56,37.9,37.35,37.65,274267,12.3698902985245,12.4818648113439,12.3007295700183,12.3995306107414,832785.762152537,0.0,1.0
2002-05-09,37.26,37.84,37.07,37.41,219267,12.2710892578014,12.4621046031993,12.2085152653435,12.3204897781629,665783.472710538,0.0,1.0
2002-05-10,37.02,37.59,36.56,37.4,313267,12.192048425223,12.3797704025968,12.0405534961143,12.3171964101388,951205.567393232,0.0,1.0
2002-05-13,37.41,37.64,36.95,37.14,240067,12.3204897781629,12.3962372427173,12.1689948490543,12.2315688415122,728940.702172242,0.0,1.0
2002-05-14,38.25,38.43,37.41,37.77,252667,12.5971326921875,12.6564133166213,12.3204897781629,12.4390510270306,767199.408480768,0.0,1.0
2002-05-15,38.16,38.45,37.92,38.26,427467,12.5674923799705,12.6630000526695,12.4884515473921,12.6004260602116,1297963.04838008,0.0,1.0
2002-05-16,38.14,38.43,37.99,38.01,251400,12.5609056439223,12.6564133166213,12.5115051235608,12.518091859609,763352.283013082,0.0,1.0
2002-05-17,38.12,38.33,37.96,38.27,219667,12.5543189078741,12.6234796363803,12.5016250194885,12.6037194282357,666998.034815572,0.0,1.0
2002-05-20,37.88,38.2,37.63,37.99,124000,12.4752780752957,12.580665852067,12.3929438746932,12.5115051235608,376514.252560151,0.0,1.0
2002-05-21,37.59,38.0,37.59,37.96,209000,12.3797704025968,12.5147984915849,12.3797704025968,12.5016250194885,634608.699879608,0.0,1.0
2002-05-22,37.85,37.9,37.58,37.59,242067,12.4653979712234,12.4818648113439,12.3764770345727,12.3797704025968,735013.512697404,0.0,1.0
2002-05-23,37.68,37.85,37.27,37.84,121467,12.4094107148137,12.4653979712234,12.2743826258255,12.4621046031993,368823.03803003,0.0,1.0
2002-05-24,37.2,38.0,37.17,37.53,159867,12.2513290496568,12.5147984915849,12.2414489455845,12.3600101944522,485421.000113175,0.0,1.0
2002-05-28,37.0,37.63,36.72,37.59,167000,12.1854616891748,12.3929438746932,12.0932473845,12.3797704025968,507079.678851171,0.0,1.0
2002-05-29,37.08,37.35,36.71,36.78,321400,12.2118086333676,12.3007295700183,12.0899540164759,12.1130075926446,975900.651393811,0.0,1.0
2002-05-30,37.71,37.76,36.99,37.07,187067,12.419290818886,12.4357576590065,12.1821683211507,12.2085152653435,568011.2232554,0.0,1.0
2002-05-31,37.85,38.05,37.55,37.75,188400,12.4653979712234,12.5312653317054,12.3665969305004,12.4324642909824,572058.751470423,0.0,1.0
2002-06-03,37.2,38.1,37.18,37.97,173667,12.2513290496568,12.5477321718259,12.2447423136086,12.5049183875126,527323.392736805,0.0,1.0
2002-06-04,36.95,37.54,36.71,37.53,279400,12.1689948490543,12.3633035624763,12.0899540164759,12.3600101944522,848371.630365371,0.0,1.0
2002-06-05,37.28,37.5,36.6,36.6,127067,12.2776759938496,12.3501300903799,12.0537269682107,12.0537269682107,385826.90750049,0.0,1.0
2002-06-06,36.35,37.28,36.28,36.94,236600,11.9713927676082,12.2776759938496,11.9483391914395,12.1657014810302,718413.485126869,0.0,1.0
2002-06-07,36.4,36.7,36.1,36.27,266867,11.9878596077287,12.0866606484518,11.8890585670057,11.9450458234154,810316.363209435,0.0,1.0
2002-06-10,36.39,36.7,36.2,36.54,130267,11.9845662397046,12.0866606484518,11.9219922472467,12.0339667600661,395543.404340752,0.0,1.0
2002-06-11,36.01,36.92,36.01,36.25,125600,11.8594182547888,12.159114744982,11.8594182547888,11.9384590873672,381372.500980281,0.0,1.0
2002-06-12,36.44,36.6,35.81,36.14,165067,12.0010330798251,12.0537269682107,11.7935508943067,11.9022320391021,501210.307478601,0.0,1.0
2002-06-13,35.48,36.49,35.43,36.39,147600,11.6848697495114,12.0174999199456,11.6684029093909,11.9845662397046,448173.416757083,0.0,1.0
2002-06-14,36.18,36.3,35.09,35.41,212800,11.9154055111985,11.9549259274877,11.5564283965714,11.6618161733427,646147.039877419,0.0,1.0
2002-06-17,37.39,37.39,36.05,36.29,137000,12.3139030421147,12.3139030421147,11.8725917268852,11.9516325594636,415987.520973716,0.0,1.0
2002-06-18,36.79,37.49,36.69,37.41,204667,12.1163009606687,12.3468367223558,12.0833672804277,12.3204897781629,621451.95587684,0.0,1.0
2002-06-19,36.66,37.4,36.55,36.62,158400,12.0734871763553,12.3171964101388,12.0372601280902,12.0603137042589,480966.593592969,0.0,1.0
2002-06-20,36.6,37.24,36.27,36.56,182200,12.0537269682107,12.2645025217532,11.9450458234154,12.0405534961143,553233.038842417,0.0,1.0
2002-06-21,36.56,37.0,36.31,37.0,434000,12.0405534961143,12.1854616891748,11.9582192955118,12.1854616891748,1317799.88396053,0.0,1.0
2002-06-24,36.14,36.66,35.71,36.66,210067,11.9022320391021,12.0734871763553,11.7606172140657,12.0734871763553,637848.544294783,0.0,1.0
2002-06-25,36.47,36.89,35.9,36.35,278800,12.0109131838974,12.1492346409097,11.8231912065236,11.9713927676082,846549.787207825,0.0,1.0
2002-06-26,36.4,36.52,35.55,35.72,299600,11.9878596077287,12.0273800240179,11.7079233256801,11.7639105820898,909707.016669527,0.0,1.0
2002-06-27,37.37,37.38,36.2,36.41,188067,12.3073163060665,12.3106096740906,11.9219922472467,11.9911529757528,571047.628517985,0.0,1.0
2002-06-28,37.71,38.08,36.74,36.9,349667,12.419290818886,12.5411454357777,12.0998341205482,12.1525280089338,1061730.71895121,0.0,1.0
2002-07-01,36.96,37.86,36.82,37.71,158267,12.1722882170784,12.4686913392475,12.126181064741,12.419290818886,480562.751693043,0.0,1.0
2002-07-02,36.52,37.35,36.29,37.04,271267,12.0273800240179,12.3007295700183,11.9516325594636,12.1986351612712,823676.546364796,0.0,1.0
2002-07-03,35.76,36.53,35.18,36.44,155067,11.7770840541862,12.030673392042,11.5860687087884,12.0010330798251,470846.254852783,0.0,1.0
2002-07-05,36.78,36.87,35.71,35.81,88000,12.1130075926446,12.1426479048615,11.7606172140657,11.7935508943067,267203.663107203,0.0,1.0
2002-07-08,36.58,37.13,36.48,36.8,281467,12.0471402321625,12.2282754734881,12.0142065519215,12.1195943286928,854647.880043132,0.0,1.0
2002-07-09,36.12,37.0,36.07,36.7,132467,11.8956453030539,12.1854616891748,11.8791784629334,12.0866606484518,402223.495918431,0.0,1.0
2002-07-10,35.6,36.63,35.37,36.52,133600,11.7243901658006,12.063607072283,11.6486427012463,12.0273800240179,405663.743080937,0.0,1.0
2002-07-11,35.16,35.65,34.35,35.65,234800,11.5794819727402,11.7408570059211,11.3127191627879,11.7408570059211,712947.955654218,0.0,1.0
2002-07-12,34.73,35.42,34.52,35.29,163267,11.4378671477038,11.6651095413668,11.3687064191977,11.6222957570535,495744.778005953,0.0,1.0
2002-07-15,34.22,34.6,33.12,34.6,289067,11.2699053784746,11.3950533633905,10.9076348958235,11.3950533633905,877724.560038753,0.0,1.0
2002-07-16,34.56,34.73,33.8,34.44,196267,11.3818798912941,11.4378671477038,11.1315839214624,11.3423594750049,595946.151671153,0.0,1.0
2002-07-17,34.58,35.33,33.8,34.55,202867,11.3884666273423,11.6354692291499,11.1315839214624,11.37858652327,615986.426404193,0.0,1.0
2002-07-18,32.86,34.45,32.78,34.38,181000,10.8220073271969,11.345652843029,10.795660383004,11.3225992668603,549589.352527315,0.0,1.0
2002-07-19,32.26,32.89,32.01,32.89,318067,10.6244052457508,10.8318874312692,10.5420710451482,10.8318874312692,965780.312653623,0.0,1.0
2002-07-22,32.09,32.81,31.24,32.13,460867,10.5684179893411,10.8055404870764,10.2884817072924,10.5815914614375,1399378.98415031,0.0,1.0
2002-07-23,30.83,32.31,30.75,32.09,404467,10.1534536183043,10.6408720858713,10.1271066741115,10.5684179893411,1228125.7273407,0.0,1.0
2002-07-24,32.23,32.25,30.02,30.65,557467,10.6145251416785,10.6211118777267,9.88669080835209,10.0941729938705,1692695.73251572,0.0,1.0
2002-07-25,32.93,33.4,31.88,31.99,373200,10.8450609033656,10.9998492004983,10.4992572608349,10.5354843091,1133186.44399555,0.0,1.0
2002-07-26,33.59,33.61,32.29,32.86,211467,11.0624231929563,11.0690099290045,10.6342853498231,10.8220073271969,642099.511662396,0.0,1.0
2002-07-29,35.01,35.17,33.5,33.6,274067,11.5300814523786,11.5827753407643,11.0327828807393,11.0657165609804,832178.481100026,0.0,1.0
2002-07-30,35.07,35.1,33.9,34.69,271800,11.6519360692704,11.6619035081663,11.2632059523315,11.525681843256,818063.705750907,0.31,1.0
2002-07-31,35.4,35.43,34.4,34.65,340200,11.7615778971249,11.7715453360208,11.4293299339293,11.5123919247282,1023934.0422975,0.0,1.0
2002-08-01,33.97,35.5,33.96,35.4,401467,11.2864633097552,11.7948026934445,11.2831408301232,11.7615778971249,1208335.47371854,0.0,1.0
2002-08-02,34.09,34.25,33.63,33.82,550400,11.3263330653387,11.37949273945,11.1734990022687,11.2366261152759,1656594.0531468,0.0,1.0
2002-08-05,33.2,34.09,32.83,34.08,400000,11.0306323780946,11.3263330653387,10.9077006317122,11.3230105857067,1203920.09676366,0.0,1.0
2002-08-06,33.8,34.2,33.13,33.3,196467,11.2299811560119,11.3628803412902,11.0073750206709,11.0638571744141,591326.424127168,0.0,1.0
2002-08-07,34.31,34.32,33.37,33.9,227267,11.3994276172417,11.4027500968737,11.0871145318378,11.2632059523315,684028.271577968,0.0,1.0
2002-08-08,34.98,35.3,33.69,34.29,379667,11.6220337525828,11.7283531008054,11.1934338800604,11.3927826579778,1142721.82844492,0.0,1.0
2002-08-09,35.06,35.31,34.31,34.75,212400,11.6486135896384,11.7316755804373,11.3994276172417,11.5456167210478,639281.571381506,0.0,1.0
2002-08-12,35.3,35.41,34.4,35.14,191400,11.7283531008054,11.7649003767569,11.4293299339293,11.6751934266941,576075.766301411,0.0,1.0
2002-08-13,34.36,35.36,34.18,35.25,269467,11.4160400154015,11.7482879785971,11.3562353820263,11.7117407026456,811041.841786534,0.0,1.0
2002-08-14,35.56,35.56,33.7,34.5,187600,11.8147375712362,11.8147375712362,11.1967563596924,11.4625547302489,564638.525382159,0.0,1.0
2002-08-15,35.79,35.88,35.26,35.67,314800,11.8911546027712,11.9210569194588,11.7150631822776,11.8512848471878,947485.116153004,0.0,1.0
2002-08-16,35.5,35.93,35.18,35.6,147667,11.7948026934445,11.9376693176186,11.6884833452219,11.8280274897641,444448.172321999,0.0,1.0
2002-08-19,36.04,36.24,35.36,35.67,161267,11.9742165935701,12.0406661862093,11.7482879785971,11.8512848471878,485381.455611965,0.0,1.0
2002-08-20,35.4,36.11,35.05,36.02,110400,11.7615778971249,11.9974739509938,11.6452911100065,11.9675716343062,332281.946706772,0.0,1.0
2002-08-21,35.72,35.9,35.26,35.67,176867,11.8678972453475,11.9277018787227,11.7150631822776,11.8512848471878,532334.339385748,0.0,1.0
2002-08-22,35.56,35.9,35.4,35.73,204200,11.8147375712362,11.9277018787227,11.7615778971249,11.8712197249795,614601.209397851,0.0,1.0
2002-08-23,34.8,35.7,34.59,35.7,160400,11.5622291192076,11.8612522860836,11.4924570469365,11.8612522860836,482771.958802227,0.0,1.0
2002-08-26,35.64,35.66,34.61,34.61,151267,11.8413174082919,11.8479623675558,11.4991020062004,11.4991020062004,455283.453192872,0.0,1.0
2002-08-27,35.15,35.8,35.02,35.59,210800,11.678515906326,11.8944770824032,11.6353236711106,11.8247050101321,634465.890994451,0.0,1.0
2002-08-28,34.88,36.0,34.48,35.44,198000,11.5888089562632,11.9609266750423,11.455909770985,11.7748678156528,595940.447898013,0.0,1.0
2002-08-29,34.7,34.96,34.03,34.76,315467,11.529004322888,11.6153887933189,11.3063981875469,11.5489392006797,949492.652914356,0.0,1.0
2002-08-30,34.81,35.25,34.3,34.5,142467,11.5655515988395,11.7117407026456,11.3961051376098,11.4625547302489,428797.211064072,0.0,1.0
2002-09-03,33.79,34.7,33.58,34.44,236067,11.22665867638,11.529004322888,11.1568866041089,11.4426198524571,710514.513706768,0.0,1.0
2002-09-04,34.6,34.73,33.35,33.75,278467,11.4957795265684,11.5389717617839,11.0804695725739,11.2133687578522,838130.04396372,0.0,1.0
2002-09-05,33.89,34.64,33.5,34.57,202600,11.2598834726996,11.5090694450963,11.1303067670533,11.4858120876726,609785.529010792,0.0,1.0
2002-09-06,34.49,34.61,33.97,34.09,154800,11.4592322506169,11.4991020062004,11.2864633097552,11.3263330653387,465917.077447538,0.0,1.0
2002-09-09,34.56,34.93,33.9,34.16,141467,11.4824896080406,11.605421354423,11.2632059523315,11.3495904227624,425787.410822163,0.0,1.0
2002-09-10,33.87,34.79,33.67,34.79,221867,11.2532385134356,11.5589066395756,11.1867889207965,11.5589066395756,667775.350271661,0.0,1.0
2002-09-11,33.6,34.39,33.51,34.0,207667,11.1635315633728,11.4260074542974,11.1336292466852,11.2964307486511,625036.18683655,0.0,1.0
2002-09-12,32.44,33.79,32.28,33.57,315667,10.7781239260659,11.22665867638,10.7249642519546,11.153564124477,950094.612962737,0.0,1.0
2002-09-13,32.74,32.87,31.85,32.3,244267,10.8777983150246,10.92099055024,10.5820976277805,10.7316092112185,735194.875690423,0.0,1.0
2002-09-16,32.4,32.83,31.92,32.6,269867,10.7648340075381,10.9077006317122,10.6053549852042,10.8312836001772,812245.761883296,0.0,1.0
2002-09-17,32.25,32.92,32.1,32.27,186000,10.7149968130587,10.9376029483998,10.6651596185794,10.7216417723227,559822.844995104,0.0,1.0
2002-09-18,31.59,32.3,31.4,32.3,333467,10.4957131573496,10.7316092112185,10.4325860443425,10.7316092112185,1003669.05726872,0.0,1.0
2002-09-19,31.01,31.74,30.65,31.74,397667,10.3030093386962,10.545550351829,10.1834000719457,10.545550351829,1196898.23279928,0.0,1.0
2002-09-20,31.15,31.53,30.52,31.0,716667,10.3495240535436,10.4757782795579,10.1402078367303,10.2996868590642,2157024.5099683,0.0,1.0
2002-09-23,31.12,31.25,30.58,31.15,314200,10.3395566146477,10.3827488498631,10.1601427145221,10.3495240535436,945679.236007855,0.0,1.0
2002-09-24,30.64,31.45,30.58,31.05,294200,10.1800775923138,10.4491984425022,10.1601427145221,10.316299257224,885483.231169672,0.0,1.0
2002-09-25,31.53,31.69,30.7,30.72,417400,10.4757782795579,10.5289379536692,10.2000124701055,10.2066574293694,1256290.62097288,0.0,1.0
2002-09-26,32.43,32.49,31.2,31.47,246000,10.7748014464339,10.7947363242257,10.3661364517033,10.4558434017662,740410.859509655,0.0,1.0
2002-09-27,31.5,32.9,31.41,32.43,255467,10.465810840662,10.9309579891359,10.4359085239744,10.7748014464339,768904.638399808,0.0,1.0
2002-09-30,31.73,32.06,30.69,31.48,361467,10.542227872197,10.6518697000516,10.1966899904736,10.4591658813981,1087943.46404218,0.0,1.0
2002-10-01,32.64,32.74,31.2,31.5,248800,10.844573518705,10.8777983150246,10.3661364517033,10.465810840662,748838.300187,0.0,1.0
2002-10-02,31.04,32.61,31.03,32.61,286000,10.312976777592,10.8346060798092,10.3096542979601,10.8346060798092,860802.869186021,0.0,1.0
2002-10-03,29.93,31.18,29.82,31.03,467867,9.9441815384449,10.3594914924394,9.90763426249338,10.3096542979601,1408186.20978131,0.0,1.0
2002-10-04,28.7,30.33,28.4,30.0,560600,9.53551654371429,10.0770807237231,9.4358421547556,9.96743889586859,1687294.01561427,0.0,1.0
2002-10-07,27.2,28.79,27.01,28.55,330867,9.03714459892086,9.56541886040189,8.97401748591369,9.48567934923494,995843.576639756,0.0,1.0
2002-10-08,28.95,29.37,27.55,27.75,375400,9.61857853451319,9.75812267905535,9.15343138603932,9.21988097867845,1129879.0108127,0.0,1.0
2002-10-09,27.44,28.99,27.39,28.99,384400,9.11688411008781,9.63186845304102,9.10027171192803,9.63186845304102,1156967.21298988,0.0,1.0
2002-10-10,28.91,29.19,27.37,27.38,402667,9.60528861598537,9.69831804568014,9.09362675266411,9.09694923229607,1211947.23400883,0.0,1.0
2002-10-11,29.58,30.65,29.01,29.06,186667,9.82789475132643,10.1834000719457,9.63851341230493,9.65512581046471,561830.381756456,0.0,1.0
2002-10-14,30.85,30.92,28.85,29.37,510800,10.2498496645849,10.2731070220086,9.58535373819363,9.75812267905535,1537405.96356719,0.0,1.0
2002-10-15,31.8,32.37,30.96,30.98,468667,10.5654852296207,10.7548665686422,10.2863969405364,10.2930418998003,1410594.04997484,0.0,1.0
2002-10-16,31.23,31.9,31.13,31.63,289200,10.3761038905992,10.5987100259403,10.3428790942796,10.5090030758775,870434.229960128,0.0,1.0
2002-10-17,32.22,32.32,31.64,31.65,196400,10.7050293741629,10.7382541704824,10.5123255555094,10.5156480351414,591124.767510956,0.0,1.0
2002-10-18,33.21,33.77,31.81,32.1,523600,11.0339548577265,11.2200137171161,10.5688077092527,10.6651596185794,1575931.40666364,0.0,1.0
2002-10-21,33.58,34.35,32.62,33.36,258400,11.1568866041089,11.4127175357695,10.8379285594411,11.0837920522059,777732.382509326,0.0,1.0
2002-10-22,32.87,33.6,32.83,33.53,187267,10.92099055024,11.1635315633728,10.9077006317122,11.1402742059491,563636.261901602,0.0,1.0
2002-10-23,33.31,33.7,32.6,32.83,215667,11.0671796540461,11.1967563596924,10.8312836001772,10.9077006317122,649114.588771821,0.0,1.0
2002-10-24,32.36,33.82,32.17,33.29,290267,10.7515440890103,11.2366261152759,10.6884169760031,11.0605346947822,873645.686818241,0.0,1.0
2002-10-25,33.51,33.78,32.3,32.42,335600,11.1336292466852,11.223336196748,10.7316092112185,10.771478966802,1010088.96118471,0.0,1.0
2002-10-28,33.64,34.07,33.37,33.54,175067,11.1768214819006,11.3196881060748,11.0871145318378,11.1435966855811,526916.698950312,0.0,1.0
2002-10-29,33.19,33.56,32.9,33.55,203600,11.0273098984626,11.150241644845,10.9309579891359,11.146919165213,612795.329252705,0.0,1.0
2002-10-30,33.18,33.54,33.02,33.16,221067,11.1269842874213,11.2477110608834,11.0733279436604,11.1202772444512,659208.539396608,0.31,1.0
2002-10-31,33.59,34.0,33.27,33.27,247867,11.2644786683087,11.401973049196,11.1571659807868,11.1571659807868,739124.532538183,0.0,1.0
2002-11-01,34.14,34.2,33.25,33.69,205600,11.4489223499868,11.4690434788972,11.1504589378167,11.2980138831592,613086.872757775,0.0,1.0
2002-11-04,33.96,34.68,33.91,34.39,180867,11.3885589632558,11.63001251018,11.3717913558305,11.5327603871133,539334.549684242,0.0,1.0
2002-11-05,34.01,34.24,33.75,33.88,187467,11.4053265706811,11.4824575648374,11.3181350120696,11.3617307913753,559015.353965376,0.0,1.0
2002-11-06,33.34,34.2,32.89,34.01,226267,11.1806406311822,11.4690434788972,11.0297321643546,11.4053265706811,674714.627618109,0.0,1.0
2002-11-07,32.31,33.25,32.12,33.01,291200,10.8352279182213,11.1504589378167,10.7715110100052,11.0699744221753,868340.940404004,0.0,1.0
2002-11-08,32.07,32.35,31.98,32.15,223600,10.7547434025799,10.8486420041615,10.7245617092144,10.7815715744604,666761.793524504,0.0,1.0
2002-11-11,31.81,32.12,31.6,31.97,212067,10.6675518439684,10.7715110100052,10.5971278927822,10.7212081877293,632371.079013242,0.0,1.0
2002-11-12,32.15,32.55,31.71,31.95,171867,10.7815715744604,10.9157124338627,10.6340166291178,10.7145011447592,512497.089300874,0.0,1.0
2002-11-13,32.38,32.54,31.7,32.38,300867,10.8587025686167,10.9123589123776,10.6306631076328,10.8587025686167,897167.354795781,0.0,1.0
2002-11-14,33.16,33.16,32.35,32.45,100200,11.1202772444512,11.1202772444512,10.8486420041615,10.8821772190121,298790.392268136,0.0,1.0
2002-11-15,33.27,33.33,31.95,33.12,343600,11.1571659807868,11.1772871096972,10.7145011447592,11.106863158511,1024594.59863605,0.0,1.0
2002-11-18,32.87,33.45,32.75,33.41,134467,11.0230251213845,11.2175293675179,10.9827828635638,11.2041152815776,400972.53170778,0.0,1.0
2002-11-19,32.71,33.32,32.65,32.71,155267,10.9693687776236,11.1739335882121,10.9492476487132,10.9693687776236,462996.884593779,0.0,1.0
2002-11-20,33.41,33.45,32.58,32.58,198667,11.2041152815776,11.2175293675179,10.9257729983178,10.9257729983178,592413.082442455,0.0,1.0
2002-11-21,33.95,34.18,33.26,33.26,175000,11.3852054417707,11.4623364359271,11.1538124593018,11.1538124593018,521839.507454332,0.0,1.0
2002-11-22,33.73,34.17,33.72,33.82,138267,11.3114279690995,11.458982914442,11.3080744476144,11.341609662465,412303.903869644,0.0,1.0
2002-11-25,33.83,34.13,33.28,33.7,149867,11.3449631839501,11.4455688285018,11.1605195022719,11.3013674046443,446894.408363758,0.0,1.0
2002-11-26,33.33,33.96,33.21,33.52,161600,11.1772871096972,11.3885589632558,11.1370448518765,11.2410040179133,481881.51088354,0.0,1.0
2002-11-27,33.99,34.09,33.2,33.45,151467,11.398619527711,11.4321547425616,11.1336913303914,11.2175293675179,451665.512431913,0.0,1.0
2002-11-29,33.53,34.07,33.4,34.0,65600,11.2443575393983,11.4254476995914,11.2007617600926,11.401973049196,195615.266794309,0.0,1.0
2002-12-02,33.47,34.09,33.4,33.6,198067,11.224236410488,11.4321547425616,11.2007617600926,11.2678321897937,590623.918416894,0.0,1.0
2002-12-03,33.15,33.54,33.02,33.42,144467,11.1169237229661,11.2477110608834,11.0733279436604,11.2074688030627,430791.932133742,0.0,1.0
2002-12-04,33.19,33.53,33.0,33.08,137800,11.1303378089064,11.2443575393983,11.0666209006903,11.0934490725707,410911.337869751,0.0,1.0
2002-12-05,32.88,33.34,32.75,33.34,154867,11.0263786428696,11.1806406311822,10.9827828635638,11.1806406311822,461804.10857674,0.0,1.0
2002-12-06,33.58,33.59,32.82,32.9,169400,11.2611251468236,11.2644786683087,11.0062575139592,11.0330856858397,505140.643215792,0.0,1.0
2002-12-09,33.01,33.75,32.92,33.42,313267,11.0699744221753,11.3181350120696,11.0397927288098,11.2074688030627,934143.411323976,0.0,1.0
2002-12-10,33.57,33.72,33.1,33.1,180667,11.2577716253386,11.3080744476144,11.1001561155408,11.1001561155408,538738.16167572,0.0,1.0
2002-12-11,33.73,33.86,33.34,33.51,171267,11.3114279690995,11.3550237484052,11.1806406311822,11.2376504964282,510707.925275317,0.0,1.0
2002-12-12,33.52,34.27,33.4,33.75,104867,11.2410040179133,11.4925181292926,11.2007617600926,11.3181350120696,312707.106446932,0.0,1.0
2002-12-13,33.31,33.8,33.17,33.65,117067,11.1705800667271,11.3349026194949,11.1236307659362,11.284599797219,349086.774966604,0.0,1.0
2002-12-16,34.12,34.12,33.5,33.71,215667,11.4422153070167,11.4422153070167,11.2342969749432,11.3047209261294,643106.063166589,0.0,1.0
2002-12-17,33.84,34.15,33.75,34.12,118800,11.3483167054351,11.4522758714719,11.3181350120696,11.4422153070167,354254.477060425,0.0,1.0
2002-12-18,33.48,34.2,33.25,34.03,99667,11.227589931973,11.4690434788972,11.1504589378167,11.4120336136512,297201.018225433,0.0,1.0
2002-12-19,33.32,33.97,33.08,33.47,160800,11.1739335882121,11.3919124847409,11.0934490725707,11.224236410488,479495.958849465,0.0,1.0
2002-12-20,33.98,33.99,33.42,33.69,227200,11.3952660062259,11.398619527711,11.2074688030627,11.2980138831592,677496.777677851,0.0,1.0
2002-12-23,34.13,34.15,33.4,33.7,176667,11.4455688285018,11.4522758714719,11.2007617600926,11.3013674046443,526810.401505337,0.0,1.0
2002-12-24,33.6,34.09,33.51,34.0,54400,11.2678321897937,11.4321547425616,11.2376504964282,11.401973049196,162217.538317232,0.0,1.0
2002-12-26,34.21,34.5,33.67,33.75,170067,11.4723970003822,11.5696491234489,11.2913068401891,11.3181350120696,507129.597224205,0.0,1.0
2002-12-27,33.35,34.25,33.25,34.24,226600,11.1839941526673,11.4858110863225,11.1504589378167,11.4824575648374,675707.613652291,0.0,1.0
2002-12-30,33.54,33.78,33.35,33.5,171067,11.2477110608834,11.3281955765248,11.1839941526673,11.2342969749432,510111.537266798,0.0,1.0
2002-12-31,33.94,34.11,33.4,33.74,293067,11.3818519202857,11.4388617855317,11.2007617600926,11.3147814905845,873908.222463531,0.0,1.0
2003-01-02,34.58,34.6,33.65,34.07,204400,11.5964772953294,11.6031843382995,11.284599797219,11.4254476995914,609508.544706656,0.0,1.0
2003-01-03,34.19,34.61,34.06,34.16,112667,11.4656899574121,11.6065378597846,11.4220941781064,11.455629392957,335966.238779184,0.0,1.0
2003-01-06,34.95,35.34,34.45,34.67,303000,11.7205575902765,11.8513449281938,11.5528815160236,11.6266589886949,903527.83290664,0.0,1.0
2003-01-07,34.78,35.15,34.27,34.7,141200,11.6635477250305,11.7876280199777,11.4925181292926,11.6367195531501,421049.93401458,0.0,1.0
2003-01-08,34.14,35.0,34.07,34.92,178667,11.4489223499868,11.7373251977018,11.4254476995914,11.7104970258213,532774.281590532,0.0,1.0
2003-01-09,34.9,34.9,34.0,34.22,130800,11.7037899828512,11.7037899828512,11.401973049196,11.4757505218673,390037.75757158,0.0,1.0
2003-01-10,34.69,35.07,34.5,34.6,130200,11.633366031665,11.7607998480972,11.5696491234489,11.6031843382995,388248.593546022,0.0,1.0
2003-01-13,34.96,35.05,34.73,34.89,173067,11.7239111117616,11.7540928051271,11.6467801176052,11.7004364613662,516075.41735199,0.0,1.0
2003-01-14,35.22,35.23,34.92,34.95,111067,11.8111026703731,11.8144561918581,11.7104970258213,11.7205575902765,331195.134711028,0.0,1.0
2003-01-15,34.93,35.25,34.61,35.25,249067,11.7138505473064,11.8211632348282,11.6065378597846,11.8211632348282,742702.8605893,0.0,1.0
2003-01-16,35.01,35.2,34.75,34.85,419267,11.7406787191869,11.804395627403,11.6534871605754,11.6870223754259,1250229.05583916,0.0,1.0
2003-01-17,35.03,35.19,34.65,35.07,267667,11.747385762157,11.8010421059179,11.6199519457248,11.7607998480972,798166.945381587,0.0,1.0
2003-01-21,34.77,35.31,34.76,35.19,257200,11.6601942035455,11.8412843637386,11.6568406820604,11.8010421059179,766954.978955733,0.0,1.0
2003-01-22,34.47,34.91,34.37,34.91,230400,11.5595885589937,11.7071435043363,11.5260533441432,11.7071435043363,687038.98581416,0.0,1.0
2003-01-23,34.79,34.91,34.27,34.27,185267,11.6669012465156,11.7071435043363,11.4925181292926,11.4925181292926,552455.085871664,0.0,1.0
2003-01-24,34.43,34.85,34.36,34.85,201267,11.5461744730535,11.6870223754259,11.5226998226581,11.6870223754259,600166.126553204,0.0,1.0
2003-01-27,34.12,34.43,33.88,34.33,242467,11.4422153070167,11.5461744730535,11.3617307913753,11.5126392582029,723022.056308167,0.0,1.0
2003-01-28,34.17,34.33,33.85,34.08,229067,11.458982914442,11.5126392582029,11.3516702269202,11.4288012210765,683064.059737378,0.0,1.0
2003-01-29,34.17,34.33,33.85,34.08,271667,11.458982914442,11.5126392582029,11.3516702269202,11.4288012210765,810094.705551975,0.0,1.0
2003-01-30,33.92,34.55,33.8,34.2,299000,11.4791040433524,11.6923067422708,11.4384940054631,11.5738607984272,883525.400736595,0.31,1.0
2003-01-31,34.56,34.73,33.95,34.08,313600,11.6956909120949,11.7532217991046,11.4892565528247,11.533250760538,926667.443715706,0.0,1.0
2003-02-03,34.54,35.0,34.33,34.64,232067,11.6889225724467,11.8445943843553,11.6178550061405,11.7227642706877,685742.773152974,0.0,1.0
2003-02-04,34.48,34.6,34.14,34.47,246067,11.668617553502,11.7092275913913,11.5535557794826,11.6652333836779,727111.855461717,0.0,1.0
2003-02-05,34.0,34.64,34.0,34.32,149600,11.5061774019452,11.7227642706877,11.5061774019452,11.6144708363164,442058.193813361,0.0,1.0
2003-02-06,34.13,34.4,33.8,34.17,213267,11.5501716096585,11.6415441949092,11.4384940054631,11.5637082889549,630190.005481244,0.0,1.0
2003-02-07,33.97,34.72,33.96,34.33,198267,11.4960248924729,11.7498376292805,11.4926407226488,11.6178550061405,585865.988721882,0.0,1.0
2003-02-10,34.09,34.37,33.91,34.3,263867,11.5366349303621,11.6313916854369,11.4757198735283,11.6077024966682,779709.688682822,0.0,1.0
2003-02-11,34.19,34.3,33.84,34.22,356400,11.5704766286031,11.6077024966682,11.4520306847595,11.5806291380754,1053138.63820242,0.0,1.0
2003-02-12,33.82,34.35,33.77,34.06,214400,11.4452623451113,11.6246233457887,11.4283414959908,11.5264824208898,633537.946213804,0.0,1.0
2003-02-13,34.3,34.3,33.91,33.91,338800,11.6077024966682,11.6077024966682,11.4757198735283,11.4757198735283,1001131.79187144,0.0,1.0
2003-02-14,34.57,34.7,34.0,34.3,301467,11.699075081919,11.7430692896323,11.5061774019452,11.6077024966682,890815.224026285,0.0,1.0
2003-02-18,34.86,34.99,34.54,34.64,132867,11.7972160068179,11.8412102145312,11.6889225724467,11.7227642706877,392613.275651069,0.0,1.0
2003-02-19,34.71,34.92,34.54,34.92,158800,11.7464534594564,11.8175210257625,11.6889225724467,11.8175210257625,469243.590759102,0.0,1.0
2003-02-20,34.31,34.92,34.2,34.77,222200,11.6110866664923,11.8175210257625,11.5738607984272,11.766758478401,656586.434928671,0.0,1.0
2003-02-21,34.92,35.0,34.18,34.36,194267,11.8175210257625,11.8445943843553,11.567092458779,11.6280075156128,574046.250919388,0.0,1.0
2003-02-24,34.11,35.0,34.1,34.91,193867,11.5434032700103,11.8445943843553,11.5400191001862,11.8141368559384,572864.277139137,0.0,1.0
2003-02-25,34.47,34.6,33.95,34.15,261400,11.6652333836779,11.7092275913913,11.4892565528247,11.5569399493067,772419.865393136,0.0,1.0
2003-02-26,34.21,34.61,34.01,34.36,140467,11.5772449682513,11.7126117612154,11.5095615717693,11.6280075156128,415070.777475812,0.0,1.0
2003-02-27,34.49,34.69,34.0,34.1,324267,11.6720017233261,11.7396851198082,11.5061774019452,11.5400191001862,958187.729500521,0.0,1.0
2003-02-28,34.56,34.75,34.32,34.49,199000,11.6956909120949,11.7599901387528,11.6144708363164,11.6720017233261,588031.955674189,0.0,1.0
2003-03-03,34.41,34.94,34.25,34.28,232200,11.6449283647333,11.8242893654107,11.5907816475477,11.60093415702,686135.779434912,0.0,1.0
2003-03-04,34.23,34.56,34.22,34.37,173400,11.5840133078995,11.6956909120949,11.5806291380754,11.6313916854369,512385.633738215,0.0,1.0
2003-03-05,34.54,34.55,34.2,34.44,256867,11.6889225724467,11.6923067422708,11.5738607984272,11.6550808742056,759025.147528451,0.0,1.0
2003-03-06,34.25,34.44,34.14,34.39,150467,11.5907816475477,11.6550808742056,11.5535557794826,11.6381600250851,444620.121982053,0.0,1.0
2003-03-07,34.23,34.39,34.06,34.29,336267,11.5840133078995,11.6381600250851,11.5264824208898,11.6043183268441,993646.942908006,0.0,1.0
2003-03-10,33.51,34.19,33.5,34.07,218800,11.3403530805642,11.5704766286031,11.3369689107401,11.5298665907139,646539.657796547,0.0,1.0
2003-03-11,33.25,33.8,33.25,33.5,269867,11.2523646651376,11.4384940054631,11.2523646651376,11.3369689107401,797439.295386564,0.0,1.0
2003-03-12,33.09,33.37,32.97,33.33,300200,11.1982179479519,11.2929747030268,11.1576079100627,11.2794380237304,887071.32207735,0.0,1.0
2003-03-13,33.94,33.97,33.2,33.2,226467,11.4858723830006,11.4960248924729,11.2354438160171,11.2354438160171,669195.14022948,0.0,1.0
2003-03-14,33.56,34.02,33.47,33.95,243400,11.3572739296847,11.5129457415934,11.3268164012678,11.4892565528247,719231.0452819,0.0,1.0
2003-03-17,33.97,34.06,33.3,33.3,341800,11.4960248924729,11.5264824208898,11.2692855142581,11.2692855142581,1009996.59522331,0.0,1.0
2003-03-18,33.44,34.11,33.28,34.0,347267,11.3166638917955,11.5434032700103,11.2625171746099,11.5061774019452,1026151.22186487,0.0,1.0
2003-03-19,33.8,33.88,33.31,33.48,160000,11.4384940054631,11.465567364056,11.2726696840822,11.3302005710919,472789.512099854,0.0,1.0
2003-03-20,33.45,33.86,33.32,33.76,596800,11.3200480616196,11.4587990244078,11.2760538539063,11.4249573261667,1763504.88013245,0.0,1.0
2003-03-21,33.88,33.9,33.03,33.28,297667,11.465567364056,11.4723357037042,11.1779129290073,11.2625171746099,879586.473113913,0.0,1.0
2003-03-24,33.1,33.74,33.04,33.74,273600,11.201602117776,11.4181889865185,11.1812970988314,11.4181889865185,808470.065690749,0.0,1.0
2003-03-25,33.23,33.42,33.06,33.11,179800,11.2455963254894,11.3098955521473,11.1880654384796,11.2049862876001,531297.214222207,0.0,1.0
2003-03-26,32.92,33.41,32.85,33.17,311000,11.1406870609422,11.3065113823232,11.1169978721735,11.2252913065447,918984.614144088,0.0,1.0
2003-03-27,32.75,33.05,32.54,32.89,507800,11.0831561739325,11.1846812686555,11.0120886076263,11.1305345514699,1500515.7140269,0.0,1.0
2003-03-28,32.95,32.95,32.42,32.69,222867,11.1508395704145,11.1508395704145,10.9714785697371,11.0628511549879,658557.376207236,0.0,1.0
2003-03-31,32.33,32.95,32.28,32.78,209600,10.9410210413202,11.1508395704145,10.9241001921997,11.0933086834048,619354.260850807,0.0,1.0
2003-04-01,32.54,32.61,32.21,32.4,310200,11.0120886076263,11.0357777963951,10.900411003431,10.9647102300889,916620.666583592,0.0,1.0
2003-04-02,33.0,33.02,32.65,32.7,196267,11.167760419535,11.1745287591832,11.0493144756915,11.066235324812,579956.119820636,0.0,1.0
2003-04-03,32.6,33.0,32.55,33.0,190200,11.032393626571,11.167760419535,11.0154727774504,11.167760419535,562028.532508697,0.0,1.0
2003-04-04,32.82,33.02,32.61,32.61,171000,11.1068453627012,11.1745287591832,11.0357777963951,11.0357777963951,505293.791056716,0.0,1.0
2003-04-07,32.63,33.19,32.57,32.97,333867,11.0425461360433,11.2320596461929,11.0222411170987,11.1576079100627,986555.100226505,0.0,1.0
2003-04-08,32.6,32.92,32.25,32.75,277600,11.032393626571,11.1406870609422,10.9139476827274,11.0831561739325,820289.80349324,0.0,1.0
2003-04-09,32.15,32.96,32.0,32.52,255000,10.8801059844864,11.1542237402386,10.8293434371249,11.0053202679781,753508.284909138,0.0,1.0
2003-04-10,32.34,32.74,32.0,32.03,322000,10.9444052111443,11.0797720041084,10.8293434371249,10.8394959465972,951488.893100954,0.0,1.0
2003-04-11,32.17,32.68,32.06,32.46,302800,10.8868743241346,11.0594669851638,10.8496484560695,10.9850152490335,894754.151648969,0.0,1.0
2003-04-14,32.66,32.7,32.1,32.25,260667,11.0526986455156,11.066235324812,10.8631851353659,10.9139476827274,770253.898440823,0.0,1.0
2003-04-15,33.55,33.55,32.65,32.65,357600,11.3538897598606,11.3538897598606,11.0493144756915,11.0493144756915,1056684.55954317,0.0,1.0
2003-04-16,33.02,33.71,32.94,33.59,266067,11.1745287591832,11.4080364770462,11.1474554005904,11.367426439157,786210.544474197,0.0,1.0
2003-04-17,33.6,33.77,32.91,33.02,291800,11.3708106089811,11.4283414959908,11.1373028911181,11.1745287591832,862249.872692106,0.0,1.0
2003-04-21,33.91,33.97,33.57,33.94,219600,11.4757198735283,11.4960248924729,11.3606580995088,11.4858723830006,648903.605357044,0.0,1.0
2003-04-22,34.33,34.45,33.6,33.94,331200,11.6178550061405,11.6584650440297,11.3708106089811,11.4858723830006,978674.290046695,0.0,1.0
2003-04-23,34.41,34.58,34.14,34.33,179467,11.6449283647333,11.7024592517431,11.5535557794826,11.6178550061405,530313.221050152,0.0,1.0
2003-04-24,34.38,34.61,34.25,34.44,272467,11.634775855261,11.7126117612154,11.5907816475477,11.6550808742056,805122.124958192,0.0,1.0
2003-04-25,34.34,34.5,34.18,34.5,383400,11.6212391759646,11.6753858931502,11.567092458779,11.6753858931502,1132921.86836927,0.0,1.0
2003-04-28,34.87,34.99,34.25,34.35,238867,11.800600176642,11.8412102145312,11.5907816475477,11.6246233457887,705836.327417221,0.0,1.0
2003-04-29,34.66,34.8,34.2,34.2,184000,11.8445943843553,11.892437523819,11.6873954975462,11.6873954975462,538426.204651087,0.34,1.0
2003-04-30,34.94,35.04,34.4,34.79,199667,11.9402806632826,11.9744543343281,11.7557428396371,11.8890201567144,584271.440239502,0.0,1.0
2003-05-01,34.66,34.95,34.21,34.68,146067,11.8445943843553,11.9436980303872,11.6908128646508,11.8514291185644,427425.545841143,0.0,1.0
2003-05-02,35.05,35.23,34.52,34.8,176200,11.9778717014326,12.0393843093144,11.7967512448917,11.892437523819,515601.615540877,0.0,1.0
2003-05-05,35.1,35.2,34.85,35.2,170000,11.9949585369553,12.0291322080008,11.9095243593417,12.0291322080008,497458.993427635,0.0,1.0
2003-05-06,35.2,35.35,35.0,35.15,153267,12.0291322080008,12.080392714569,11.9607848659099,12.0120453724781,448494.397327489,0.0,1.0
2003-05-07,35.24,35.34,35.02,35.05,89067,12.042801676419,12.0769753474644,11.967619600119,11.9778717014326,260630.471574229,0.0,1.0
2003-05-08,35.03,35.16,34.8,35.041,179267,11.9710369672235,12.0154627395826,11.892437523819,11.9747960710385,524576.361028186,0.0,1.0
2003-05-09,35.34,35.34,35.0,35.2,144400,12.0769753474644,12.0769753474644,11.9607848659099,12.0291322080008,422547.521476179,0.0,1.0
2003-05-12,35.91,35.91,35.18,35.22,260067,12.2717652724235,12.2717652724235,12.0222974737917,12.0359669422099,761015.694374969,0.0,1.0
2003-05-13,36.08,36.11,35.7,35.83,210600,12.3298605132008,12.3401126145144,12.2000005632281,12.2444263355872,616263.905975645,0.0,1.0
2003-05-14,35.95,36.36,35.9,36.17,181800,12.2854347408417,12.4255467921281,12.268347905319,12.3606168171417,531988.500030258,0.0,1.0
2003-05-15,36.21,36.27,35.85,36.24,256867,12.3742862855599,12.3947904881872,12.2512610697963,12.3845383868735,751651.760381035,0.0,1.0
2003-05-16,35.97,36.38,35.49,36.269,234600,12.2922694750508,12.4323815263372,12.1282358540326,12.3944487514767,686493.410930135,0.0,1.0
2003-05-19,35.49,36.01,35.4,35.75,212067,12.1282358540326,12.305938943469,12.0974795500917,12.2170873987508,620556.684465989,0.0,1.0
2003-05-20,35.86,35.92,35.4,35.4,201400,12.2546784369008,12.2751826395281,12.0974795500917,12.0974795500917,589342.595743091,0.0,1.0
2003-05-21,35.88,35.96,35.59,35.84,166467,12.2615131711099,12.2888521079463,12.1624095250781,12.2478437026917,487120.625052458,0.0,1.0
2003-05-22,35.66,35.98,35.51,35.7,201400,12.1863310948099,12.2956868421554,12.1350705882417,12.2000005632281,589342.59574309,0.0,1.0
2003-05-23,35.75,35.83,35.36,35.68,71000,12.2170873987508,12.2444263355872,12.0838100816735,12.193165829019,207762.285490365,0.0,1.0
2003-05-27,36.43,36.47,35.64,35.75,169200,12.4494683618599,12.4631378302781,12.1794963606008,12.2170873987508,495118.009929151,0.0,1.0
2003-05-28,36.57,36.66,36.1,36.3,119467,12.4973115013236,12.5280678052645,12.3366952474099,12.4050425895008,349587.844516582,0.0,1.0
2003-05-29,36.6,36.83,36.5,36.51,107667,12.5075636026372,12.5861630460417,12.4733899315917,12.4768072986963,315058.337913959,0.0,1.0
2003-05-30,37.4,37.47,36.5,36.5,199800,12.7809529710008,12.8048745407327,12.4733899315917,12.4733899315917,584660.628746126,0.0,1.0
2003-06-02,37.63,38.1,37.32,37.41,234267,12.8595524144054,13.020168668319,12.7536140341645,12.7843703381054,685518.97654889,0.0,1.0
2003-06-03,37.6,38.02,37.47,37.8,272400,12.8493003130918,12.9928297314827,12.8048745407327,12.9176476551827,797104.881233452,0.0,1.0
2003-06-04,37.9,37.99,37.5,37.5,140600,12.9518213262281,12.982577630169,12.8151266420463,12.8151266420463,411427.849858385,0.0,1.0
2003-06-05,37.82,38.12,37.65,37.85,161400,12.9244823893918,13.0270034025281,12.8663871486145,12.9347344907054,472293.42081894,0.0,1.0
2003-06-06,38.02,38.49,37.89,38.1,191867,12.9928297314827,13.1534459853963,12.9484039591236,13.020168668319,561446.851129292,0.0,1.0
2003-06-09,37.58,38.3,37.51,38.29,128867,12.8424655788827,13.08851601041,12.8185440091508,13.0850986433054,377094.400623757,0.0,1.0
2003-06-10,37.85,37.85,37.51,37.78,108667,12.9347344907054,12.9347344907054,12.8185440091508,12.9108129209736,317984.567287063,0.0,1.0
2003-06-11,38.04,38.2,37.42,37.51,109000,12.9996644656918,13.0543423393645,12.7877877052099,12.8185440091508,318959.001668305,0.0,1.0
2003-06-12,38.07,38.14,37.8,38.12,92000,13.0099165670054,13.0338381367372,12.9176476551827,13.0270034025281,269213.102325543,0.0,1.0
2003-06-13,37.879,38.08,37.5,37.89,102867,12.9446448553086,13.0133339341099,12.8151266420463,12.9484039591236,301012.436923061,0.0,1.0
2003-06-16,38.41,38.41,37.71,37.9,124067,13.12610704856,13.12610704856,12.8868913512418,12.9518213262281,363048.499632859,0.0,1.0
2003-06-17,37.88,38.62,37.74,38.62,249667,12.944986592019,13.1978717577554,12.8971434525554,13.1978717577554,730582.90889469,0.0,1.0
2003-06-18,37.71,38.14,37.5,37.97,98467,12.8868913512418,13.0338381367372,12.8151266420463,12.9757428959599,288137.027681404,0.0,1.0
2003-06-19,36.91,37.92,36.64,37.77,410867,12.6135019828781,12.9586560604372,12.5212330710554,12.907395553869,1202291.08383901,0.0,1.0
2003-06-20,36.7,37.171,36.5,36.962,445067,12.5417372736826,12.7026952643067,12.4733899315917,12.6312722918217,1302368.12839916,0.0,1.0
2003-06-23,36.19,36.74,36.09,36.43,438067,12.3674515513508,12.5554067421008,12.3332778803054,12.4494683618599,1281884.52278743,0.0,1.0
2003-06-24,36.24,36.59,36.12,36.3,249267,12.3845383868735,12.5041462355326,12.343529981619,12.4050425895008,729412.417145449,0.0,1.0
2003-06-25,36.1,36.5,36.03,36.36,236200,12.3366952474099,12.4733899315917,12.3127736776781,12.4255467921281,691175.3779271,0.0,1.0
2003-06-26,36.18,36.47,36.01,36.17,252000,12.3640341842463,12.4631378302781,12.305938943469,12.3606168171417,737409.802022137,0.0,1.0
2003-06-27,36.24,36.47,36.12,36.27,375600,12.3845383868735,12.4631378302781,12.343529981619,12.3947904881872,1099091.75253776,0.0,1.0
2003-06-30,36.61,37.135,36.1,36.28,422600,12.5109809697417,12.6903927427304,12.3366952474099,12.3982078552917,1236624.53307364,0.0,1.0
2003-07-01,37.16,37.3,36.35,37.0,272467,12.6989361604917,12.7467792999554,12.4221294250235,12.644258286819,797300.938601456,0.0,1.0
2003-07-02,37.49,37.5,37.15,37.35,111000,12.8117092749418,12.8151266420463,12.6955187933872,12.7638661354781,324811.460414512,0.0,1.0
2003-07-03,37.47,37.588,37.28,37.43,75200,12.8048745407327,12.8451994725663,12.7399445657463,12.7912050723145,220052.4488574,0.0,1.0
2003-07-07,37.54,37.74,37.25,37.4,197067,12.8287961104645,12.8971434525554,12.7296924644327,12.7809529710008,576663.243869431,0.0,1.0
2003-07-08,37.59,37.96,37.32,37.49,148800,12.8458829459872,12.9723255288554,12.7536140341645,12.8117092749418,435422.930717835,0.0,1.0
2003-07-09,37.63,37.9,37.29,37.29,120000,12.8595524144054,12.9518213262281,12.7433619328508,12.7433619328508,351147.524772447,0.0,1.0
2003-07-10,37.25,37.76,37.23,37.58,134600,12.7296924644327,12.9039781867645,12.7228577302236,12.8424655788827,393870.47361976,0.0,1.0
2003-07-11,37.75,38.0,37.59,37.92,199467,12.9005608196599,12.9859949972736,12.8458829459872,12.9586560604372,583686.194364883,0.0,1.0
2003-07-14,38.43,38.51,37.7,37.8,239467,13.132941782769,13.1602807196054,12.8834739841372,12.9176476551827,700735.369289033,0.0,1.0
2003-07-15,38.23,38.63,37.96,38.54,301067,13.0645944406781,13.20128912486,12.9723255288554,13.170532820919,880991.098672222,0.0,1.0
2003-07-16,38.2,38.54,38.08,38.2,162267,13.0543423393645,13.170532820919,13.0133339341099,13.0543423393645,474830.461685422,0.0,1.0
2003-07-17,37.6,38.23,37.6,38.1,123200,12.8493003130918,13.0645944406781,12.8493003130918,13.020168668319,360511.458766378,0.0,1.0
2003-07-18,38.52,38.76,37.73,37.73,209467,13.16369808671,13.2457148972191,12.8937260854508,12.8937260854508,612948.488095916,0.0,1.0
2003-07-21,37.66,38.62,37.5,38.62,251867,12.869804515719,13.1978717577554,12.8151266420463,13.1978717577554,737020.613515518,0.0,1.0
2003-07-22,37.83,38.1,37.38,37.45,317667,12.9278997564963,13.020168668319,12.7741182367918,12.7980398065236,929566.506265742,0.0,1.0
2003-07-23,37.74,37.92,37.0,37.7,545467,12.8971434525554,12.9586560604372,12.644258286819,12.8834739841372,1596161.55745877,0.0,1.0
2003-07-24,37.65,38.02,37.51,38.0,167800,12.8663871486145,12.9928297314827,12.8185440091508,12.9859949972736,491021.288806805,0.0,1.0
2003-07-25,38.11,38.19,37.44,37.75,137400,13.0235860354236,13.05092497226,12.794622439419,12.9005608196599,402063.915864451,0.0,1.0
2003-07-28,37.58,38.26,37.43,38.26,311667,12.8424655788827,13.0748465419918,12.7912050723145,13.0748465419918,912009.130027116,0.0,1.0
2003-07-29,37.58,37.75,37.17,37.65,189067,12.8424655788827,12.9005608196599,12.7023535275963,12.8663871486145,553253.408884601,0.0,1.0
2003-07-30,38.02,38.18,37.17,37.45,203867,13.1090202130372,13.1641870524398,12.815946378711,12.9124883476656,591274.039862372,0.34,1.0
2003-07-31,37.58,38.39,37.54,37.9,253267,12.9573114046801,13.2365935291557,12.9435196948295,13.0676450834853,734548.515717716,0.0,1.0
2003-08-01,37.13,37.63,36.9,37.501,386067,12.8021546688604,12.9745510419935,12.7228523372192,12.9300727777251,1119707.4305677,0.0,1.0
2003-08-04,37.25,37.49,36.73,36.96,209667,12.8435297984123,12.9262800575162,12.664237570354,12.7435399019952,608095.739456724,0.0,1.0
2003-08-05,37.13,37.34,36.92,37.25,161200,12.8021546688604,12.8745611455763,12.7297481921445,12.8435297984123,467527.237001644,0.0,1.0
2003-08-06,37.37,37.54,37.05,37.1,218467,12.8849049279643,12.9435196948295,12.7745712491591,12.7918108864724,633618.3181516,0.0,1.0
2003-08-07,37.38,37.48,37.13,37.3,158200,12.8883528554269,12.9228321300535,12.8021546688604,12.8607694357256,458826.357901118,0.0,1.0
2003-08-08,37.3,37.45,37.1,37.35,94800,12.8607694357256,12.9124883476656,12.7918108864724,12.8780090730389,274947.77957665,0.0,1.0
2003-08-11,37.41,37.45,37.06,37.06,97400,12.8986966378149,12.9124883476656,12.7780191766218,12.7780191766218,282488.541463773,0.0,1.0
2003-08-12,37.8,37.8,37.25,37.43,118867,13.0331658088587,13.0331658088587,12.8435297984123,12.9055924927402,344749.132014109,0.0,1.0
2003-08-13,37.23,37.85,37.19,37.83,106800,12.836633943487,13.050405446172,12.8228422336364,13.0435095912467,309751.295978757,0.0,1.0
2003-08-14,37.719,37.719,37.2,37.2,65067,13.0052375964111,13.0052375964111,12.826290161099,12.826290161099,188713.366811328,0.0,1.0
2003-08-15,38.0,38.0,37.65,37.72,101467,13.1021243581119,13.1021243581119,12.9814468969188,13.0055823891574,294284.033231054,0.0,1.0
2003-08-18,38.129,38.2,37.84,38.06,187600,13.1466026223802,13.1710829073651,13.0469575187093,13.1228119228879,544094.973086282,0.0,1.0
2003-08-19,38.16,38.25,37.85,38.15,90200,13.1572911975145,13.1883225446784,13.050405446172,13.1538432700518,261606.431622508,0.0,1.0
2003-08-20,37.95,38.28,37.89,38.07,137267,13.0848847207986,13.1986663270664,13.0641971560226,13.1262598503505,398114.523830674,0.0,1.0
2003-08-21,38.26,38.44,37.87,38.11,120067,13.1917704721411,13.253833166469,13.0573013010973,13.1400515602012,348229.48365432,0.0,1.0
2003-08-22,37.57,38.42,37.2,38.2,240600,12.9538634772175,13.2469373115437,12.826290161099,13.1710829073651,697810.503862255,0.0,1.0
2003-08-25,37.8,37.81,37.42,37.7,224200,13.0331658088587,13.0366137363213,12.9021445652776,12.9986865342321,650245.698112708,0.0,1.0
2003-08-26,37.78,38.01,37.4,37.75,137200,13.0262699539334,13.1055722855746,12.8952487103522,13.0159261715454,397920.204197428,0.0,1.0
2003-08-27,37.62,37.99,37.58,37.63,88600,12.9711031145308,13.0986764306492,12.9573114046801,12.9745510419935,256965.962768893,0.0,1.0
2003-08-28,37.5,37.75,37.4,37.63,123600,12.9297279849789,13.0159261715454,12.8952487103522,12.9745510419935,358476.218941706,0.0,1.0
2003-08-29,38.18,38.18,37.41,37.53,123800,13.1641870524398,13.1641870524398,12.8986966378149,12.9400717673668,359056.277548409,0.0,1.0
2003-09-02,38.02,38.33,37.69,38.1,198467,13.1090202130372,13.2159059643797,12.9952386067694,13.1366036327385,575612.457481424,0.0,1.0
2003-09-03,38.62,38.62,37.88,37.88,273667,13.3158958607969,13.3158958607969,13.06074922856,13.06074922856,793714.493601296,0.0,1.0
2003-09-04,38.27,38.64,38.23,38.54,182000,13.1952183996038,13.3227917157222,13.1814266897531,13.2883124410956,527853.332098629,0.0,1.0
2003-09-05,38.4,38.6,38.08,38.25,169400,13.2400414566183,13.3090000058716,13.1297077778132,13.1883225446784,491309.639876419,0.0,1.0
2003-09-08,38.23,38.55,38.06,38.45,160400,13.1814266897531,13.2917603685583,13.1228119228879,13.2572810939317,465207.002574837,0.0,1.0
2003-09-09,37.98,38.29,37.82,38.25,183467,13.0952285031866,13.2021142545291,13.040061663784,13.1883225446784,532108.061978787,0.0,1.0
2003-09-10,37.45,37.99,37.27,37.85,201467,12.9124883476656,13.0986764306492,12.8504256533377,13.050405446172,584313.336581947,0.0,1.0
2003-09-11,37.12,37.67,37.12,37.35,203667,12.7987067413977,12.9883427518441,12.7987067413977,12.8780090730389,590693.981255671,0.0,1.0
2003-09-12,37.25,37.34,37.0,37.0,321400,12.8435297984123,12.8745611455763,12.7573316118458,12.7573316118458,932154.180969781,0.0,1.0
2003-09-15,37.98,38.0,37.19,37.19,208867,13.0952285031866,13.1021243581119,12.8228422336364,12.8228422336364,605775.505029915,0.0,1.0
2003-09-16,37.7,38.15,37.7,37.85,159667,12.9986865342321,13.1538432700518,12.9986865342321,13.050405446172,463081.087781274,0.0,1.0
2003-09-17,37.58,37.9,37.47,37.7,118600,12.9573114046801,13.0676450834853,12.9193842025909,12.9986865342321,343974.753774164,0.0,1.0
2003-09-18,38.13,38.29,37.64,37.9,173400,13.1469474151265,13.2021142545291,12.9779989694561,13.0676450834853,502910.812010454,0.0,1.0
2003-09-19,38.57,38.8,38.29,38.5,469200,13.2986562234836,13.3779585551248,13.2021142545291,13.274520731245,1360817.4913224,0.0,1.0
2003-09-22,38.61,38.75,38.25,38.41,213067,13.3124479333342,13.3607189178115,13.1883225446784,13.243489384081,617956.735770655,0.0,1.0
2003-09-23,38.9,39.1,38.46,38.46,217600,13.4124378297514,13.4813963790046,13.2607290213943,13.2607290213943,631103.764091549,0.0,1.0
2003-09-24,38.34,38.93,38.19,38.89,135067,13.2193538918424,13.4227816121394,13.1676349799025,13.4089899022887,391733.879156954,0.0,1.0
2003-09-25,37.95,38.48,37.87,38.28,115467,13.0848847207986,13.2676248763196,13.0573013010973,13.1986663270664,334888.135700179,0.0,1.0
2003-09-26,37.97,38.15,37.43,37.9,140200,13.0917805757239,13.1538432700518,12.9055924927402,13.0676450834853,406621.083297957,0.0,1.0
2003-09-29,38.37,38.55,37.95,38.12,158000,13.2296976742304,13.2917603685583,13.0848847207986,13.1434994876638,458246.299294414,0.0,1.0
2003-09-30,37.89,38.47,37.8,38.47,151667,13.0641971560226,13.264176948857,13.0331658088587,13.264176948857,439878.743513204,0.0,1.0
2003-10-01,39.0,39.0,37.75,37.8,131000,13.446917104378,13.446917104378,13.0159261715454,13.0331658088587,379938.387389674,0.0,1.0
2003-10-02,39.0,39.0,38.62,38.69,189067,13.446917104378,13.446917104378,13.3158958607969,13.3400313530355,548349.702966439,0.0,1.0
2003-10-03,38.81,39.43,38.77,39.16,197400,13.3814064825875,13.5951779852724,13.3676147727368,13.5020839437806,572517.844814666,0.0,1.0
2003-10-06,39.4,39.47,38.77,38.85,118467,13.5848342028845,13.6089696951231,13.3676147727368,13.3951981924381,343589.014800705,0.0,1.0
2003-10-07,39.53,39.64,39.21,39.29,104267,13.629657259899,13.6675844619883,13.5193235810939,13.5469070007952,302404.85372488,0.0,1.0
2003-10-08,39.4,39.73,39.4,39.5,120600,13.5848342028845,13.6986158091523,13.5848342028845,13.6193134775111,349775.339841179,0.0,1.0
2003-10-09,39.68,40.0,39.45,39.45,115000,13.681376171839,13.7917098506441,13.6020738401978,13.6020738401978,333533.698853529,0.0,1.0
2003-10-10,39.63,39.82,39.37,39.7,86800,13.6641365345257,13.7296471563162,13.5744904204965,13.6882720267643,251745.435308577,0.0,1.0
2003-10-13,40.13,40.25,39.55,39.67,125667,13.8365329076587,13.8779080372106,13.6365531148244,13.6779282443763,364471.12464197,0.0,1.0
2003-10-14,40.33,40.4,39.8,40.1,134200,13.9054914569119,13.9296269491506,13.7227513013909,13.8261891252707,389219.325096903,0.0,1.0
2003-10-15,40.26,40.49,39.96,40.48,102000,13.8813559646733,13.9606582963145,13.7779181407935,13.9572103688518,295829.889417914,0.0,1.0
2003-10-16,40.28,40.37,39.97,40.26,189067,13.8882518195986,13.9192831667626,13.7813660682561,13.8813559646733,548349.702966439,0.0,1.0
2003-10-17,39.89,40.5,39.65,40.35,158600,13.7537826485548,13.9641062237772,13.671032389451,13.9123873118373,459986.475114522,0.0,1.0
2003-10-20,40.19,40.32,39.7,39.76,186867,13.8572204724347,13.9020435294493,13.6882720267643,13.7089595915402,541969.058292718,0.0,1.0
2003-10-21,40.23,40.61,40.01,40.12,126467,13.8710121822853,14.0020334258664,13.7951577781068,13.833084980196,366791.359068778,0.0,1.0
2003-10-22,39.92,40.35,39.86,40.24,114467,13.7641264309428,13.9123873118373,13.7434388661669,13.874460109748,331987.842666671,0.0,1.0
2003-10-23,40.02,40.28,39.79,39.9,120200,13.7986057055694,13.8882518195986,13.7193033739282,13.7572305760175,348615.222627778,0.0,1.0
2003-10-24,39.76,40.05,39.57,39.9,88400,13.7089595915402,13.8089494879574,13.6434489697497,13.7572305760175,256385.904162193,0.0,1.0
2003-10-27,40.37,40.78,39.75,39.75,121867,13.9192831667626,14.0606481927317,13.7055116640776,13.7055116640776,353450.011114635,0.0,1.0
2003-10-28,41.0,41.0,40.25,40.401,96600,14.1365025969102,14.1365025969102,13.8779080372106,13.9299717418968,280168.307036966,0.0,1.0
2003-10-29,40.8,41.0,40.57,41.0,152400,14.067544047657,14.1365025969102,13.9882417160158,14.1365025969102,442004.658306765,0.0,1.0
2003-10-30,40.87,40.88,40.55,40.6,169667,14.2089090736261,14.2123856846057,14.0976575222789,14.1150405771769,488024.116001354,0.34,1.0
2003-10-31,41.24,41.4,40.72,40.85,169800,14.3375436798713,14.3931694555449,14.1567599089321,14.2019558516669,488406.672464475,0.0,1.0
2003-11-03,41.86,42.0,41.16,41.16,127667,14.5530935606065,14.6017661143209,14.3097307920345,14.3097307920345,367216.811858199,0.0,1.0
2003-11-04,41.86,42.04,41.63,41.85,235667,14.5530935606065,14.6156725582393,14.4731315080757,14.5496169496269,677864.165369172,0.0,1.0
2003-11-05,41.85,41.91,41.5,41.91,108400,14.5496169496269,14.5704766155045,14.4279355653409,14.5704766155045,311797.899264718,0.0,1.0
2003-11-06,42.24,42.24,41.63,41.78,140200,14.6852047778313,14.6852047778313,14.4731315080757,14.5252806727697,403266.286687394,0.0,1.0
2003-11-07,42.32,42.75,42.11,42.11,210200,14.7130176656681,14.8625119377909,14.6400088350965,14.6400088350965,604611.793592654,0.0,1.0
2003-11-10,42.59,42.59,42.05,42.41,130867,14.8068861621173,14.8068861621173,14.6191491692189,14.7443071644845,376421.177888154,0.0,1.0
2003-11-11,42.2,42.57,42.07,42.35,70467,14.6712983339129,14.7999329401581,14.6261023911781,14.7234474986069,202688.769072757,0.0,1.0
2003-11-12,42.97,42.97,42.3,42.35,176200,14.9389973793421,14.9389973793421,14.7060644437089,14.7234474986069,506815.404524385,0.0,1.0
2003-11-13,42.77,42.95,42.56,42.85,89200,14.8694651597501,14.9320441573829,14.7964563291785,14.8972780475869,256571.70308499,0.0,1.0
2003-11-14,41.99,42.89,41.89,42.85,204200,14.5982895033413,14.9111844915053,14.5635233935453,14.8972780475869,587353.607286489,0.0,1.0
2003-11-17,41.9,42.09,41.67,42.09,161667,14.5670000045249,14.6330556131373,14.4870379519941,14.6330556131373,465013.200926468,0.0,1.0
2003-11-18,41.4,42.25,41.32,42.09,165467,14.3931694555449,14.6886813888109,14.3653565677081,14.6330556131373,475943.385587039,0.0,1.0
2003-11-19,41.72,41.9,41.39,41.69,184000,14.5044210068921,14.5670000045249,14.3896928445653,14.4939911739533,529251.046722399,0.0,1.0
2003-11-20,41.34,41.8,41.26,41.7,104000,14.3723097896673,14.5322338947289,14.3444969018305,14.4974677849329,299141.89597353,0.0,1.0
2003-11-21,41.27,41.52,41.21,41.35,122867,14.3479735128101,14.4348887873001,14.3271138469325,14.3757864006469,353410.262813266,0.0,1.0
2003-11-24,41.74,41.74,41.21,41.4,159267,14.5113742288513,14.5113742288513,14.3271138469325,14.3931694555449,458109.926404002,0.0,1.0
2003-11-25,42.47,42.47,41.57,41.57,158200,14.7651668303621,14.7651668303621,14.4522718421981,14.4522718421981,455040.845605889,0.0,1.0
2003-11-26,42.253,42.61,41.95,42.49,134800,14.6897243721048,14.8138393840765,14.5843830594229,14.7721200523213,387733.919011844,0.0,1.0
2003-11-28,42.1,42.48,42.02,42.29,60267,14.6365322241169,14.7686434413417,14.6087193362801,14.7025878327293,173349.852352276,0.0,1.0
2003-12-01,42.8979,42.97,42.1,42.22,201400,14.9139310141792,14.9389973793421,14.6365322241169,14.6782515558721,579299.787010279,0.0,1.0
2003-12-02,42.86,42.98,42.65,42.68,137400,14.9007546585665,14.9424739903217,14.8277458279949,14.8381756609337,395212.466411184,0.0,1.0
2003-12-03,42.72,43.0,42.7,42.76,111467,14.8520821048521,14.9494272122809,14.8451288828929,14.8659885487705,320619.708831553,0.0,1.0
2003-12-04,42.768,42.96,42.61,42.67,108000,14.8687698375542,14.9355207683625,14.8138393840765,14.8346990499541,310647.353510974,0.0,1.0
2003-12-05,42.0,42.75,42.0,42.7,105200,14.6017661143209,14.8625119377909,14.6017661143209,14.8451288828929,302593.533234763,0.0,1.0
2003-12-08,42.61,42.69,41.98,42.0,126067,14.8138393840765,14.8416522719133,14.5948128923617,14.6017661143209,362614.628843222,0.0,1.0
2003-12-09,42.28,42.7,42.09,42.7,131200,14.6991112217497,14.8451288828929,14.6330556131373,14.8451288828929,377379.007228146,0.0,1.0
2003-12-10,41.67,42.32,41.39,42.32,157267,14.4870379519941,14.7130176656681,14.3896928445653,14.7130176656681,452357.19763528,0.0,1.0
2003-12-11,42.19,42.54,41.5,41.54,88000,14.6678217229333,14.7895031072193,14.4279355653409,14.4418420092593,253120.065823756,0.0,1.0
2003-12-12,42.43,42.59,41.87,42.34,110467,14.7512603864437,14.8068861621173,14.5565701715861,14.7199708876273,317743.344447192,0.0,1.0
2003-12-15,41.92,42.98,41.91,42.79,208267,14.5739532264841,14.9424739903217,14.5704766155045,14.8764183817093,599051.781237685,0.0,1.0
2003-12-16,42.27,42.4,42.0,42.14,105467,14.6956346107701,14.7408305535049,14.6017661143209,14.6504386680353,303361.522525388,0.0,1.0
2003-12-17,42.5,42.5,42.09,42.259,107600,14.7755966633009,14.7755966633009,14.6330556131373,14.6918103386926,309496.807757229,0.0,1.0
2003-12-18,42.62,42.7,42.29,42.39,144800,14.8173159950561,14.8451288828929,14.7025878327293,14.7373539425253,416497.562855454,0.0,1.0
2003-12-19,42.47,42.76,42.34,42.7,144067,14.7651668303621,14.8659885487705,14.7199708876273,14.8451288828929,414389.187761717,0.0,1.0
2003-12-22,42.86,42.92,42.37,42.46,155800,14.9007546585665,14.9216143244441,14.7304007205661,14.7616902193825,448137.571083424,0.0,1.0
2003-12-23,42.96,43.1,42.65,42.96,116867,14.9355207683625,14.984193322077,14.8277458279949,14.9355207683625,336152.076507102,0.0,1.0
2003-12-24,43.0,43.13,42.88,43.0,36267,14.9494272122809,14.9946231550158,14.9077078805257,14.9494272122809,104317.107127616,0.0,1.0
2003-12-26,42.59,43.22,42.49,43.0,105000,14.8068861621173,15.0259126538322,14.7721200523213,14.9494272122809,302018.260357891,0.0,1.0
2003-12-29,43.11,43.25,42.46,42.46,72867,14.9876699330565,15.036342486771,14.7616902193825,14.7616902193825,209592.043595224,0.0,1.0
2003-12-30,43.13,43.5,43.09,43.15,121867,14.9946231550158,15.123257761261,14.9807167110974,15.001576376975,350533.898428904,0.0,1.0
2003-12-31,42.8,43.4,42.6,43.35,183467,14.8798949926889,15.088491651465,14.8103627730969,15.071108596567,527717.944505536,0.0,1.0
2004-01-02,42.67,43.1,42.0,42.2,163400,14.8346990499541,14.984193322077,14.6017661143209,14.6712983339129,469997.940404566,0.0,1.0
2004-01-05,42.42,42.85,42.26,42.74,158600,14.7477837754641,14.8972780475869,14.6921579997905,14.8590353268113,456191.391359634,0.0,1.0
2004-01-06,42.62,42.65,42.29,42.36,242067,14.8173159950561,14.8277458279949,14.7025878327293,14.7269241095865,696272.897429083,0.0,1.0
2004-01-07,43.05,43.05,42.49,42.54,287200,14.9668102671789,14.9668102671789,14.7721200523213,14.7895031072193,826091.851188442,0.0,1.0
2004-01-08,42.99,43.94,42.76,43.94,161067,14.9459506013013,15.2762286443634,14.8659885487705,15.2762286443634,463287.382295852,0.0,1.0
2004-01-09,42.89,43.03,42.6,43.03,165600,14.9111844915053,14.9598570452197,14.8103627730969,14.9598570452197,476325.94205016,0.0,1.0
2004-01-12,42.95,43.08,42.63,42.87,77867,14.9320441573829,14.9772401001177,14.8207926060357,14.9042312695461,223973.865517028,0.0,1.0
2004-01-13,42.15,42.95,42.06,42.84,170067,14.6539152790149,14.9320441573829,14.6226257801985,14.8938014366073,489174.6617551,0.0,1.0
2004-01-14,42.12,42.38,42.1,42.25,97067,14.6434854460761,14.7338773315457,14.6365322241169,14.6886813888109,279200.061696756,0.0,1.0
2004-01-15,43.24,43.37,42.28,42.3,265467,15.0328658757914,15.0780618185262,14.6991112217497,14.7060644437089,763579.824023123,0.0,1.0
2004-01-16,43.55,43.7,43.17,43.37,209667,15.140640816159,15.192789980853,15.0085295989342,15.0780618185262,603078.691375787,0.0,1.0
2004-01-20,43.84,43.87,43.17,43.561,183267,15.2414625345674,15.2518923675062,15.0085295989342,15.1444650882365,527142.671628661,0.0,1.0
2004-01-21,43.87,43.98,43.53,43.94,79667,15.2518923675062,15.2901350882818,15.1336875941998,15.2762286443634,229151.321408876,0.0,1.0
2004-01-22,43.61,43.99,43.561,43.99,92467,15.1615004820366,15.2936116992614,15.1444650882365,15.2936116992614,265968.785528695,0.0,1.0
2004-01-23,43.8,44.0,43.47,43.55,122267,15.227556090649,15.297088310241,15.1128279283222,15.140640816159,351684.444182649,0.0,1.0
2004-01-26,44.03,44.03,43.24,43.951,220000,15.3075181431798,15.3075181431798,15.0328658757914,15.2800529164409,632800.164559388,0.0,1.0
2004-01-27,43.75,44.07,43.37,44.06,198667,15.210173035751,15.3214245870982,15.0780618185262,15.3179479761186,571438.683147818,0.0,1.0
2004-01-28,43.62,44.0,43.5,43.9,325600,15.1649770930162,15.297088310241,15.123257761261,15.262322200445,936544.243547894,0.0,1.0
2004-01-29,43.75,43.76,43.3,43.5,169267,15.210173035751,15.2136496467306,15.053725541669,15.123257761261,486873.570247609,0.0,1.0
2004-01-30,43.39,43.85,43.18,43.85,165400,15.2032198137918,15.3643970692503,15.1296388928216,15.3643970692503,472051.715879919,0.34,1.0
2004-02-02,43.25,43.68,43.0,43.06,215267,15.1541658664783,15.3048315617982,15.06656953199,15.0875926522672,614372.168816946,0.0,1.0
2004-02-03,43.19,43.55,43.12,43.54,145667,15.1331427462011,15.2592814678643,15.1086157725444,15.2557776144848,415733.720054899,0.0,1.0
2004-02-04,43.09,43.34,42.96,43.34,272600,15.0981042124058,15.1857005468941,15.0525541184719,15.1857005468941,778000.59098468,0.0,1.0
2004-02-05,43.2,43.56,42.99,43.28,132800,15.1366465995806,15.2627853212438,15.0630656786105,15.1646774266169,379011.293040227,0.0,1.0
2004-02-06,43.96,43.98,43.3,43.53,105600,15.4029394564251,15.4099471631842,15.171685133376,15.2522737611052,301382.473983795,0.0,1.0
2004-02-09,43.75,44.1,43.55,44.1,102867,15.3293585354549,15.4519934037386,15.2592814678643,15.4519934037386,293582.490069044,0.0,1.0
2004-02-10,43.91,43.96,43.62,43.75,113467,15.3854201895275,15.4029394564251,15.283808441521,15.3293585354549,323834.897495446,0.0,1.0
2004-02-11,44.53,44.53,43.75,43.99,179067,15.6026590990585,15.6026590990585,15.3293585354549,15.4134510165637,511057.343455076,0.0,1.0
2004-02-12,44.41,44.6,44.17,44.32,193267,15.5606128585041,15.6271860727152,15.4765203773953,15.5290781780883,551584.153403654,0.0,1.0
2004-02-13,44.46,44.89,44.05,44.69,119467,15.5781321254017,15.7287978207217,15.4344741368409,15.658720753131,340958.901699072,0.0,1.0
2004-02-17,44.6,44.84,44.33,44.42,159067,15.6271860727152,15.711278553824,15.5325820314678,15.5641167118836,453977.329442994,0.0,1.0
2004-02-18,44.36,44.99,44.29,44.89,118067,15.5430935916064,15.763836354517,15.5185666179497,15.7287978207217,336963.300718226,0.0,1.0
2004-02-19,44.41,44.76,44.25,44.5,128067,15.5606128585041,15.6832477267877,15.5045512044316,15.5921475389199,365503.307724266,0.0,1.0
2004-02-20,44.24,44.6,44.023,44.49,124400,15.501047351052,15.6271860727152,15.4250137327162,15.5886436855403,355037.687155152,0.0,1.0
2004-02-23,44.09,44.55,44.06,44.4,146000,15.448489550359,15.6096668058175,15.4379779902204,15.5571090051246,416684.102288201,0.0,1.0
2004-02-24,44.02,44.51,43.97,44.32,131400,15.4239625767023,15.5956513922994,15.4064433098047,15.5290781780883,375015.692059381,0.0,1.0
2004-02-25,44.14,44.27,43.85,44.26,170267,15.4660088172567,15.5115589111906,15.3643970692503,15.5080550578111,485942.13728976,0.0,1.0
2004-02-26,44.42,44.42,43.97,44.25,93867,15.5641167118836,15.5641167118836,15.4064433098047,15.5045512044316,267896.483763606,0.0,1.0
2004-02-27,44.39,44.63,44.15,44.25,154867,15.553605151745,15.6376976328538,15.4695126706362,15.5045512044316,441990.526500457,0.0,1.0
2004-03-01,44.79,44.85,43.75,43.77,123200,15.6937592869263,15.7147824072035,15.3293585354549,15.336366242214,351612.886314427,0.0,1.0
2004-03-02,44.55,45.04,44.4,45.0,135667,15.6096668058175,15.7813556214146,15.5571090051246,15.7673402078965,387193.713048859,0.0,1.0
2004-03-03,44.91,44.91,44.45,44.77,100867,15.7358055274807,15.7358055274807,15.5746282720222,15.6867515801673,287874.488667835,0.0,1.0
2004-03-04,45.05,45.05,44.63,44.94,167667,15.7848594747942,15.7848594747942,15.6376976328538,15.7463170876193,478521.735468189,0.0,1.0
2004-03-05,45.55,45.55,44.905,45.0,197600,15.9600521437708,15.9600521437708,15.7340536007909,15.7673402078965,563950.538439372,0.0,1.0
2004-03-08,45.09,45.73,45.09,45.5,113600,15.7988748883123,16.0231215046024,15.7988748883123,15.9425328768731,324214.479588627,0.0,1.0
2004-03-09,44.85,45.21,44.84,45.07,223200,15.7147824072035,15.8409211288667,15.711278553824,15.7918671815532,637012.956374838,0.0,1.0
2004-03-10,44.49,45.03,44.49,44.78,188000,15.5886436855403,15.7778517680351,15.5886436855403,15.6902554335468,536552.131713575,0.0,1.0
2004-03-11,43.87,44.73,43.76,44.37,173000,15.3714047760093,15.6727361666491,15.3328623888345,15.546597444986,493742.121204512,0.0,1.0
2004-03-12,44.66,44.66,43.8859,44.15,122000,15.6482091929924,15.6482091929924,15.3769759028828,15.4695126706362,348188.085473702,0.0,1.0
2004-03-15,43.67,44.75,43.56,44.75,167800,15.3013277084187,15.6797438734082,15.2627853212438,15.6797438734082,478901.317561369,0.0,1.0
2004-03-16,43.95,44.36,43.69,43.69,121400,15.3994356030456,15.5430935916064,15.3083354151777,15.3083354151777,346475.685053339,0.0,1.0
2004-03-17,44.31,44.63,44.0,44.0,196200,15.5255743247088,15.6376976328538,15.4169548699433,15.4169548699433,559954.937458525,0.0,1.0
2004-03-18,44.42,44.55,44.0,44.35,123067,15.5641167118836,15.6096668058175,15.4169548699433,15.5395897382269,351233.304221247,0.0,1.0
2004-03-19,44.15,44.58,44.0,44.45,133067,15.4695126706362,15.6201783659561,15.4169548699433,15.5746282720222,379773.311227288,0.0,1.0
2004-03-22,43.41,43.98,43.28,43.75,216267,15.2102275205508,15.4099471631842,15.1646774266169,15.3293585354549,617226.169517551,0.0,1.0
2004-03-23,43.5,43.73,43.42,43.51,104800,15.2417622009666,15.3223508286959,15.2137313739304,15.2452660543462,299099.273423311,0.0,1.0
2004-03-24,43.15,43.74,43.14,43.7,158067,15.119127332683,15.3258546820754,15.1156234793035,15.3118392685573,451123.32874239,0.0,1.0
2004-03-25,43.85,43.99,43.29,43.38,170400,15.3643970692503,15.4134510165637,15.1681812799964,15.1997159604122,486321.719382939,0.0,1.0
2004-03-26,43.64,43.99,43.59,43.99,83067,15.2908161482801,15.4134510165637,15.2732968813824,15.4134510165637,237073.276197081,0.0,1.0
2004-03-29,44.17,44.18,43.38,43.43,162067,15.4765203773953,15.4800242307748,15.1997159604122,15.2172352273099,462539.331544807,0.0,1.0
2004-03-30,44.3,44.3,44.05,44.24,87800,15.5220704713292,15.5220704713292,15.4344741368409,15.501047351052,250581.261513041,0.0,1.0
2004-03-31,44.79,44.79,44.13,44.41,154267,15.6937592869263,15.6937592869263,15.4625049638772,15.5606128585041,440278.126080095,0.0,1.0
2004-04-01,45.2,45.2,44.73,44.96,169667,15.8374172754872,15.8374172754872,15.6727361666491,15.7533247943784,484229.736869396,0.0,1.0
2004-04-02,44.64,45.5,44.531,45.31,270800,15.6412014862333,15.9425328768731,15.6030094843964,15.875959662662,772863.389723595,0.0,1.0
2004-04-05,44.4,44.65,44.07,44.6,183600,15.5571090051246,15.6447053396129,15.4414818436,15.6271860727152,523994.528630913,0.0,1.0
2004-04-06,44.08,44.57,44.0,44.57,168867,15.4449856969795,15.6166745125766,15.4169548699433,15.6166745125766,481946.536308915,0.0,1.0
2004-04-07,43.99,44.35,43.78,44.3,223200,15.4134510165637,15.5395897382269,15.3398700955935,15.5220704713292,637012.956374838,0.0,1.0
2004-04-08,43.46,44.25,43.46,43.9,106000,15.2277467874485,15.5045512044316,15.2277467874485,15.3819163361479,302524.074264036,0.0,1.0
2004-04-12,43.39,43.83,43.3,43.6,117667,15.2032198137918,15.3573893624912,15.171685133376,15.276800734762,335821.700437983,0.0,1.0
2004-04-13,42.49,43.73,42.34,43.49,244000,14.8878730096338,15.3223508286959,14.8353152089408,15.2382583475871,696376.170947405,0.0,1.0
2004-04-14,41.54,42.4,41.18,42.4,427000,14.5550069385782,14.856338329218,14.4288682169151,14.856338329218,1218658.29915796,0.0,1.0
2004-04-15,41.3,41.99,41.21,41.36,338400,14.4709144574695,14.7126803406572,14.4393797770537,14.4919375777467,965793.837084429,0.0,1.0
2004-04-16,41.68,41.94,41.07,41.18,284800,14.6040608858917,14.6951610737595,14.3903258297402,14.4288682169151,812819.399532051,0.0,1.0
2004-04-19,41.5,41.65,41.21,41.51,159467,14.5409915250601,14.5935493257531,14.4393797770537,14.5444953784396,455118.929723236,0.0,1.0
2004-04-20,40.82,41.83,40.75,41.25,165067,14.3027294952519,14.6566186865847,14.2782025215952,14.4533951905718,471101.333646619,0.0,1.0
2004-04-21,40.97,41.18,40.54,40.73,195800,14.3552872959449,14.4288682169151,14.204621600625,14.2711948148361,558813.337178284,0.0,1.0
2004-04-22,41.73,41.8,40.92,41.19,254067,14.6215801527894,14.6461071264461,14.3377680290472,14.4323720702946,725107.396000383,0.0,1.0
2004-04-23,41.62,41.8,41.25,41.8,118800,14.5830377656145,14.6461071264461,14.4533951905718,14.6461071264461,339055.283231768,0.0,1.0
2004-04-26,41.54,42.03,41.42,41.51,177000,14.5550069385782,14.7266957541753,14.5129606980239,14.5444953784396,505158.124006929,0.0,1.0
2004-04-27,42.19,42.21,41.4,41.45,272667,14.7827574082479,14.7897651150069,14.5059529912648,14.5234722581625,778191.809031619,0.0,1.0
2004-04-28,40.66,41.99,40.65,40.95,847067,14.2466678411794,14.7126803406572,14.2431639877998,14.3482795891858,2417529.81145862,0.0,1.0
2004-04-29,40.63,41.11,40.48,41.0,448267,14.2361562810408,14.4043412432583,14.1835984803478,14.3657988560835,1279354.3320577,0.0,1.0
2004-04-30,40.98,41.2,40.63,40.83,371267,14.3587911493244,14.4358759236741,14.2361562810408,14.3062333486314,1059596.27811119,0.0,1.0
2004-05-03,41.84,41.84,40.55,40.85,449200,14.6601225399642,14.6601225399642,14.2081254540045,14.3132410553905,1282017.11471137,0.0,1.0
2004-05-04,41.63,41.98,41.42,41.7,314067,14.586541618994,14.7091764872777,14.5129606980239,14.6110685926508,896347.438036634,0.0,1.0
2004-05-05,42.38,42.64,41.381,41.43,284200,14.849330622459,14.9404308103268,14.4992956698437,14.5164645514034,811106.999111687,0.0,1.0
2004-05-06,42.25,42.53,41.85,42.53,252000,14.8037805285251,14.901888423152,14.6636263933438,14.901888423152,719208.176552234,0.0,1.0
2004-05-07,41.65,42.4,41.65,42.3,401067,14.5935493257531,14.856338329218,14.5935493257531,14.8212997954227,1144645.49898919,0.0,1.0
2004-05-10,41.52,41.95,41.25,41.75,410000,14.5479992318192,14.6986649271391,14.4533951905718,14.6285878595484,1170140.28724768,0.0,1.0
2004-05-11,41.81,41.86,41.5,41.8,246400,14.6496109798256,14.6671302467233,14.5409915250601,14.6461071264461,703225.772628854,0.0,1.0
2004-05-12,41.85,41.98,41.21,41.98,518067,14.6636263933438,14.7091764872777,14.4393797770537,14.7091764872777,1478563.58095987,0.0,1.0
2004-05-13,28.06,28.29,27.69,28.0,320000,14.7477188744525,14.8686018160464,14.5532550118885,14.7161841940367,608853.482795545,0.0,1.5
2004-05-14,28.25,28.58,27.78,28.4,460800,14.9789731975017,15.1539488136141,14.7297655018264,15.0585075684619,869058.23439027,0.25,1.0
2004-05-17,27.91,28.25,27.69,28.25,390500,14.7986952899919,14.9789731975017,14.6820448792503,14.9789731975017,736474.046287763,0.0,1.0
2004-05-18,28.02,28.15,27.89,28.04,333400,14.8570204953627,14.9259502835282,14.7880907071972,14.8676250781574,628784.755524559,0.0,1.0
2004-05-19,27.94,28.312,27.79,28.18,365600,14.814602164184,15.0118474041652,14.7350677932238,14.9418571577203,689513.21721589,0.0,1.0
2004-05-20,27.98,28.25,27.88,28.22,274800,14.8358113297733,14.9789731975017,14.7827884157999,14.9630663233096,518266.499154616,0.0,1.0
2004-05-21,28.24,28.39,27.95,28.3,280000,14.9736709061043,15.0532052770645,14.8199044555813,15.0054846544884,528073.579924645,0.0,1.0
2004-05-24,28.34,28.58,28.15,28.53,264800,15.0266938200778,15.1539488136141,14.9259502835282,15.1274373566274,499406.72844302,0.0,1.0
2004-05-25,28.57,28.75,28.06,28.5,241900,15.1486465222167,15.244087767369,14.8782296609521,15.1115304824353,456217.85351347,0.0,1.0
2004-05-26,29.0,29.0,28.47,28.74,212700,15.3766450523026,15.3766450523026,15.0956236082433,15.2387854759716,401147.323035614,0.0,1.0
2004-05-27,29.08,29.24,28.71,29.24,291900,15.4190633834814,15.5039000458389,15.2228786017796,15.5039000458389,550516.70707144,0.0,1.0
2004-05-28,29.25,29.25,28.9,29.09,379000,15.5092023372363,15.5092023372363,15.3236221383292,15.4243656748787,714785.309969426,0.0,1.0
2004-06-01,29.1,29.37,28.84,29.37,283300,15.4296679662761,15.5728298340044,15.2918083899451,15.5728298340044,534297.304259469,0.0,1.0
2004-06-02,29.09,29.35,28.94,29.22,348600,15.4243656748787,15.5622252512097,15.3448313039185,15.4932954630442,657451.607006182,0.0,1.0
2004-06-03,28.76,29.28,28.76,29.25,424200,15.2493900587663,15.5251092114283,15.2493900587663,15.5092023372363,800031.473585836,0.0,1.0
2004-06-04,29.03,29.23,28.86,29.16,151700,15.3925519264946,15.4985977544416,15.3024129727398,15.4614817146601,286102.721694888,0.0,1.0
2004-06-07,29.4,29.4,28.99,29.04,243900,15.5887367081964,15.5887367081964,15.3713427609053,15.397854217892,459989.807655789,0.0,1.0
2004-06-08,29.344,29.47,29.13,29.45,174700,15.5590438763713,15.6258527479779,15.4455748404681,15.6152481651832,329480.194331555,0.0,1.0
2004-06-09,29.0,29.45,28.93,29.45,243900,15.3766450523026,15.6152481651832,15.3395290125212,15.6152481651832,459989.807655788,0.0,1.0
2004-06-10,29.08,29.27,29.0,29.27,189800,15.4190633834814,15.5198069200309,15.3766450523026,15.5198069200309,357958.448106061,0.0,1.0
2004-06-14,28.76,29.1,28.76,29.01,284200,15.2493900587663,15.4296679662761,15.2493900587663,15.3819473437,535994.683623514,0.0,1.0
2004-06-15,29.09,29.18,28.9,28.95,301400,15.4243656748787,15.4720862974548,15.3236221383292,15.3501335953159,568433.489247457,0.0,1.0
2004-06-16,29.03,29.13,28.77,29.13,209700,15.3925519264946,15.4455748404681,15.2546923501637,15.4455748404681,395489.391822136,0.0,1.0
2004-06-17,29.01,29.17,28.54,28.85,227000,15.3819473437,15.4667840060575,15.1327396480247,15.2971106813424,428116.795153192,0.0,1.0
2004-06-18,28.87,29.14,28.71,28.91,295500,15.3077152641371,15.4508771318655,15.2228786017796,15.3289244297265,557306.224527616,0.0,1.0
2004-06-21,28.98,29.13,28.75,28.75,199300,15.3660404695079,15.4455748404681,15.244087767369,15.244087767369,375875.230282077,0.0,1.0
2004-06-22,29.03,29.13,28.816,29.13,158000,15.3925519264946,15.4455748404681,15.2790828905915,15.4455748404681,297984.377243193,0.0,1.0
2004-06-23,29.36,29.44,28.84,29.1,183400,15.5675275426071,15.6099458737858,15.2918083899451,15.4296679662761,345888.194850641,0.0,1.0
2004-06-24,28.99,29.62,28.98,29.5,276700,15.3713427609053,15.705387118938,15.3660404695079,15.6417596221699,521849.855589816,0.0,1.0
2004-06-25,29.08,29.33,29.03,29.26,262600,15.4190633834814,15.551620668415,15.3925519264946,15.5145046286336,495257.578886469,0.0,1.0
2004-06-28,29.16,29.57,28.93,29.2,186200,15.4614817146601,15.6788756619513,15.3395290125212,15.4826908802495,351168.930649889,0.0,1.0
2004-06-29,29.18,29.36,29.03,29.16,180500,15.4720862974548,15.5675275426071,15.3925519264946,15.4614817146601,340418.86134428,0.0,1.0
2004-06-30,29.63,29.63,29.1,29.19,330300,15.7106894103354,15.7106894103354,15.4296679662761,15.4773885888522,622938.226603963,0.0,1.0
2004-07-01,28.91,29.8,28.84,29.64,206800,15.3289244297265,15.8008283640903,15.2918083899451,15.7159917017327,390020.058315773,0.0,1.0
2004-07-02,29.15,29.31,29.0,29.0,167100,15.4561794232628,15.5410160856203,15.3766450523026,15.3766450523026,315146.768590743,0.0,1.0
2004-07-06,28.81,29.2,28.78,29.01,200000,15.275901515753,15.4826908802495,15.259994641561,15.3819473437,377195.414231889,0.0,1.0
2004-07-07,29.09,29.21,28.8,28.9,129800,15.4243656748787,15.4879931716469,15.2705992243557,15.3236221383292,244799.823836496,0.0,1.0
2004-07-08,28.82,29.18,28.79,29.05,151300,15.2812038071504,15.4720862974548,15.2652969329584,15.4031565092893,285348.330866423,0.0,1.0
2004-07-09,29.0,29.01,28.67,28.7,198300,15.3766450523026,15.3819473437,15.2016694361902,15.2175763103822,373989.253210918,0.0,1.0
2004-07-12,29.2,29.24,28.91,29.08,202600,15.4826908802495,15.5039000458389,15.3289244297265,15.4190633834814,382098.954616904,0.0,1.0
2004-07-13,29.38,29.42,29.07,29.1,296900,15.5781321254017,15.5993412909911,15.413761092084,15.4296679662761,559946.59242724,0.0,1.0
2004-07-14,28.99,29.44,28.99,29.15,203300,15.3713427609053,15.6099458737858,15.3713427609053,15.4561794232628,383419.138566714,0.0,1.0
2004-07-15,29.3,29.3,28.9,28.9,241700,15.535713794223,15.535713794223,15.3236221383292,15.3236221383292,455840.658099237,0.0,1.0
2004-07-16,29.25,29.5,28.97,29.39,201800,15.5092023372363,15.6417596221699,15.3607381781106,15.5834344167991,380590.172959974,0.0,1.0
2004-07-19,29.45,29.62,29.14,29.21,161700,15.6152481651832,15.705387118938,15.4508771318655,15.4879931716469,304962.492406481,0.0,1.0
2004-07-20,30.12,30.12,29.39,29.46,293100,15.9705016888053,15.9705016888053,15.5834344167991,15.6205504565805,552779.879556834,0.0,1.0
2004-07-21,29.35,30.16,29.35,29.97,287500,15.5622252512097,15.9917108543947,15.5622252512097,15.8909673178451,542218.40795834,0.0,1.0
2004-07-22,29.48,29.82,29.17,29.29,222000,15.6311550393752,15.811432946885,15.4667840060575,15.5304115028256,418686.909797396,0.0,1.0
2004-07-23,29.42,29.66,29.27,29.38,144200,15.5993412909911,15.7265962845274,15.5198069200309,15.5781321254017,271957.893661192,0.0,1.0
2004-07-26,29.57,29.82,29.35,29.51,228900,15.6788756619513,15.811432946885,15.5622252512097,15.6470619135672,431700.151588397,0.0,1.0
2004-07-27,30.36,30.36,29.4,29.66,330000,16.0977566823416,16.0977566823416,15.5887367081964,15.7265962845274,622372.433482617,0.0,1.0
2004-07-28,29.94,30.3,29.71,30.21,269500,15.8750604436531,16.0659429339576,15.7531077415142,16.0182223113814,508270.82067747,0.0,1.0
2004-07-29,30.3,30.36,29.9,30.1,261800,16.0659429339576,16.0977566823416,15.8538512780637,15.9598971060106,493748.79722954,0.0,1.0
2004-07-30,30.11,30.22,29.96,30.07,318600,15.965199397408,16.0235246027788,15.8856650264478,15.9439902318186,600872.294871398,0.0,1.0
2004-08-02,30.43,30.44,29.7,29.94,283100,16.1348727221231,16.1401750135204,15.7478054501168,15.8750604436531,533920.108845236,0.0,1.0
2004-08-03,30.19,30.49,30.046,30.49,224700,16.0076177285868,16.1666864705071,15.931264732465,16.1666864705071,423779.047889525,0.0,1.0
2004-08-04,30.37,30.47,29.87,30.1,219300,16.2356162586726,16.2890756470779,15.9683193166464,16.0912759099785,410217.936534583,0.25,1.0
2004-08-05,29.99,30.38,29.84,30.38,272900,16.0324705827327,16.2409621975131,15.9522815001248,16.2409621975131,510480.961606418,0.0,1.0
2004-08-06,29.64,30.0,29.54,29.75,229600,15.8453627233143,16.0378165215732,15.7919033349091,15.9041680505601,429484.898442045,0.0,1.0
2004-08-09,29.67,29.77,29.43,29.5,220300,15.8614005398359,15.9148599282412,15.7330980076633,15.770519579547,412088.51536055,0.0,1.0
2004-08-10,29.95,29.97,29.58,29.74,193200,16.0110868273706,16.0217787050516,15.8132870902712,15.8988221117196,361395.829176841,0.0,1.0
2004-08-11,30.22,30.22,29.57,29.88,195300,16.1554271760648,16.1554271760648,15.8079411514307,15.9736652554869,365324.044711371,0.0,1.0
2004-08-12,30.06,30.24,29.92,30.07,169300,16.0698921546164,16.1661190537458,15.995049010849,16.0752380934569,316688.995236227,0.0,1.0
2004-08-13,30.0,30.095,29.72,29.97,300800,16.0378165215732,16.0886029405582,15.8881302340385,16.0217787050516,562670.110850901,0.0,1.0
2004-08-16,30.5,30.5,29.94,30.08,261100,16.3051134635994,16.3051134635994,16.0057408885301,16.0805840322974,488408.131460008,0.0,1.0
2004-08-17,30.52,30.71,30.29,30.46,304900,16.3158053412805,16.4173781792505,16.1928487479484,16.2837297082373,570339.484037365,0.0,1.0
2004-08-18,30.97,30.97,30.31,30.56,373100,16.5563725891041,16.5563725891041,16.2035406256295,16.3371890966426,697912.95996832,0.0,1.0
2004-08-19,30.7,30.94,30.7,30.81,224000,16.4120322404099,16.5403347725825,16.4120322404099,16.4708375676557,419009.657016628,0.0,1.0
2004-08-20,30.81,30.87,30.5,30.62,217900,16.4708375676557,16.5029132006988,16.3051134635994,16.3692647296857,407599.126178228,0.0,1.0
2004-08-23,30.7,31.0002,30.63,30.95,178000,16.4120322404099,16.5725173244025,16.3746106685263,16.545680711423,332963.031022142,0.0,1.0
2004-08-24,30.72,30.99,30.7,30.85,160300,16.422724118091,16.5670644667851,16.4120322404099,16.4922213230178,299853.785802524,0.0,1.0
2004-08-25,31.02,31.07,30.58,30.71,167500,16.5831022833067,16.6098319775093,16.3478809743236,16.4173781792505,313321.953349487,0.0,1.0
2004-08-26,31.0,31.18,30.79,30.85,139700,16.5724104056257,16.6686373047551,16.4601456899746,16.4922213230178,261319.861987602,0.0,1.0
2004-08-27,31.22,31.36,30.89,31.14,131700,16.6900210601172,16.7648642038845,16.5136050783799,16.647253549393,246355.231379865,0.0,1.0
2004-08-30,30.94,31.44,30.94,31.1,121600,16.5403347725825,16.8076317146087,16.5403347725825,16.6258697940309,227462.385237598,0.0,1.0
2004-08-31,31.3,31.44,30.82,31.04,292800,16.7327885708414,16.8076317146087,16.4761835064962,16.5937941609878,547705.480243163,0.0,1.0
2004-09-01,31.32,31.76,31.09,31.48,203800,16.7434804485224,16.9787017575055,16.6205238551904,16.8290154699708,381223.964732093,0.0,1.0
2004-09-02,31.39,31.47,30.99,31.4,192900,16.7809020204061,16.8236695311303,16.5670644667851,16.7862479592466,360834.655529052,0.0,1.0
2004-09-03,31.15,31.49,31.11,31.4,127900,16.6525994882335,16.8343614088114,16.6312157328714,16.7862479592466,239247.031841191,0.0,1.0
2004-09-07,31.74,31.74,31.13,31.2,168600,16.9680098798245,16.9680098798245,16.6419076105525,16.6793291824361,315379.59005805,0.0,1.0
2004-09-08,31.22,31.65,31.148,31.57,165300,16.6900210601172,16.9198964302597,16.6515303004654,16.8771289195356,309206.67993236,0.0,1.0
2004-09-09,31.55,31.57,31.15,31.23,216400,16.8664370418545,16.8771289195356,16.6525994882335,16.6953669989577,404793.257939278,0.0,1.0
2004-09-10,31.56,31.6,31.25,31.4,106400,16.871782980695,16.8931667360571,16.7060588766388,16.7862479592466,199029.587082898,0.0,1.0
2004-09-13,31.3,31.6,31.22,31.33,141000,16.7327885708414,16.8931667360571,16.6900210601172,16.748826387363,263751.614461359,0.0,1.0
2004-09-14,31.51,31.59,31.21,31.22,218000,16.8450532864924,16.8878207972166,16.6846751212767,16.6900210601172,407786.184060825,0.0,1.0
2004-09-15,31.51,31.54,31.25,31.4,112800,16.8450532864924,16.861091103014,16.7060588766388,16.7862479592466,211001.291569088,0.0,1.0
2004-09-16,31.75,31.75,31.43,31.43,107700,16.973355818665,16.973355818665,16.8022857757682,16.8022857757682,201461.339556655,0.0,1.0
2004-09-17,31.91,31.98,31.38,31.62,537700,17.0588908401134,17.0963124119971,16.7755560815656,16.9038586137382,1005810.2347225,0.0,1.0
2004-09-20,31.7,31.91,31.6,31.78,363400,16.9466261244624,17.0588908401134,16.8931667360571,16.9893936351866,679768.345356438,0.0,1.0
2004-09-21,31.8,31.88,31.63,31.63,184400,17.0000855128676,17.0428530235918,16.9092045525787,16.9092045525787,344934.735508331,0.0,1.0
2004-09-22,31.74,31.77,31.51,31.63,547900,16.9680098798245,16.984047696346,16.8450532864924,16.9092045525787,1024890.13874737,0.0,1.0
2004-09-23,31.49,31.72,31.36,31.65,426100,16.8343614088114,16.9573180021434,16.7648642038845,16.9198964302597,797053.637744574,0.0,1.0
2004-09-24,31.51,31.6,31.3,31.39,166800,16.8450532864924,16.8931667360571,16.7327885708414,16.7809020204061,312012.54817131,0.0,1.0
2004-09-27,31.43,31.61,31.3,31.4,218500,16.8022857757682,16.8985126748976,16.7327885708414,16.7862479592466,408721.473473809,0.0,1.0
2004-09-28,31.85,32.07,31.48,31.87,286900,17.0268152070702,17.1444258615618,16.8290154699708,17.0375070847513,536669.065169959,0.0,1.0
2004-09-29,32.19,32.2,31.53,31.64,398900,17.2085771276481,17.2139230664886,16.8557451641735,16.9145504914192,746173.89367827,0.0,1.0
2004-09-30,32.07,32.14,31.75,32.14,355400,17.1444258615618,17.1818474334454,16.973355818665,17.1818474334454,664803.714748702,0.0,1.0
2004-10-01,32.51,32.55,32.02,32.02,224500,17.3796471705448,17.4010309259069,17.1176961673591,17.1176961673591,419944.946429612,0.0,1.0
2004-10-04,32.5,32.63,32.36,32.36,180600,17.3743012317043,17.4437984366311,17.299458087937,17.299458087937,337826.535969656,0.0,1.0
2004-10-05,32.58,32.7,32.41,32.41,156500,17.4170687424285,17.4812200085148,17.3261877821396,17.3261877821396,292745.58626385,0.0,1.0
2004-10-06,32.73,32.73,32.44,32.61,223300,17.4972578250364,17.4972578250364,17.3422255986612,17.4331065589501,417700.25183845,0.0,1.0
2004-10-07,32.5,32.74,32.39,32.74,145700,17.3743012317043,17.5026037638769,17.3154959044586,17.5026037638769,272543.334943405,0.0,1.0
2004-10-08,32.51,32.71,32.34,32.58,134800,17.3796471705448,17.4865659473553,17.2887662102559,17.4170687424285,252154.025740364,0.0,1.0
2004-10-11,32.44,32.65,32.25,32.48,126300,17.3422255986612,17.4544903143122,17.2406527606912,17.3636093540233,236254.105719643,0.0,1.0
2004-10-12,32.63,32.85,32.25,32.35,265100,17.4437984366311,17.5614090911227,17.2406527606912,17.2941121490965,495890.446763876,0.0,1.0
2004-10-13,32.55,32.75,32.41,32.74,315100,17.4010309259069,17.5079497027174,17.3261877821396,17.5026037638769,589419.388062231,0.0,1.0
2004-10-14,32.24,32.58,32.19,32.45,237500,17.2353068218507,17.4170687424285,17.2085771276481,17.3475715375017,444262.471167183,0.0,1.0
2004-10-15,32.67,32.87,32.18,32.18,139500,17.4651821919932,17.5721009688037,17.2032311888075,17.2032311888075,260945.746222409,0.0,1.0
2004-10-18,33.16,33.16,32.31,32.87,299100,17.7271331951789,17.7271331951789,17.2727283937344,17.5721009688037,559490.126846757,0.0,1.0
2004-10-19,32.79,33.22,32.76,33.03,196200,17.5293334580795,17.7592088282221,17.513295641558,17.6576359902521,367007.565654743,0.0,1.0
2004-10-20,32.57,32.7,32.26,32.29,414100,17.411722803588,17.4812200085148,17.2459986995317,17.2620365160533,774606.691832971,0.0,1.0
2004-10-21,32.8,32.9,32.2,32.2,188000,17.5346793969201,17.5881387853253,17.2139230664886,17.2139230664886,351668.819281812,0.0,1.0
2004-10-22,32.35,32.94,32.28,32.89,321700,17.2941121490965,17.6095225406874,17.2566905772128,17.5827928464848,601765.208313611,0.0,1.0
2004-10-25,32.65,32.706,32.02,32.25,126900,17.4544903143122,17.4844275718191,17.1176961673591,17.2406527606912,237376.453015223,0.0,1.0
2004-10-26,32.89,32.94,32.15,32.39,284700,17.5827928464848,17.6095225406874,17.187193372286,17.3154959044586,532553.791752829,0.0,1.0
2004-10-27,33.67,33.67,32.79,32.93,331000,17.9997760760457,17.9997760760457,17.5293334580795,17.6041766018469,619161.591395105,0.0,1.0
2004-10-28,34.03,34.04,33.59,33.79,367600,18.1922298743046,18.1975758131451,17.9570085653215,18.063927342132,687624.7764255,0.0,1.0
2004-10-29,34.69,34.99,34.0,34.01,2270200,18.5450618377792,18.7054400029949,18.176192057783,18.1815379966235,4246588.05071048,0.0,1.0
2004-11-01,34.15,34.69,33.97,34.55,719800,18.2563811403908,18.5450618377792,18.1601542412614,18.4702186940118,1346442.63893111,0.0,1.0
2004-11-02,34.03,34.53,33.88,34.16,358500,18.1922298743046,18.4595268163308,18.1120407916967,18.2617270792314,670602.509109199,0.0,1.0
2004-11-03,34.64,34.78,34.31,34.38,503800,18.5183321435765,18.5931752873439,18.3419161618392,18.3793377337229,942397.612522221,0.0,1.0
2004-11-04,34.85,34.99,34.14,34.35,460300,18.7642453302407,18.83962536887,18.3819608486203,18.4950309065643,854894.759564211,0.25,1.0
2004-11-05,34.67,35.16,34.27,34.79,515500,18.6673281377172,18.93115827292,18.4519565987761,18.7319395993995,957415.269509779,0.0,1.0
2004-11-08,34.3,34.56,34.21,34.48,658500,18.4681094641967,18.6081009645084,18.419650867935,18.5650266567202,1223002.82244848,0.0,1.0
2004-11-09,34.16,34.39,33.98,34.33,512100,18.3927294255673,18.5165680604584,18.2958122330438,18.4842623296173,951100.600418931,0.0,1.0
2004-11-10,33.9,34.1,33.85,33.93,428700,18.2527379252556,18.3604236947262,18.225816482888,18.2688907906762,796205.482131607,0.0,1.0
2004-11-11,33.99,34.03,33.66,33.76,356100,18.3011965215174,18.3227336754115,18.123515001891,18.1773578866263,661368.724485804,0.0,1.0
2004-11-12,34.44,34.44,33.8,33.98,486800,18.5434895028261,18.5434895028261,18.1988950405204,18.2958122330438,904112.033360543,0.0,1.0
2004-11-15,34.29,34.51,34.07,34.28,366000,18.4627251757232,18.5811795221408,18.3442708293056,18.4573408872496,679755.555073868,0.0,1.0
2004-11-16,34.06,34.38,33.9,33.94,236900,18.3388865408321,18.5111837719849,18.2527379252556,18.2742750791497,439983.855183058,0.0,1.0
2004-11-17,34.01,34.25,33.85,34.1,280500,18.3119650984644,18.4411880218291,18.225816482888,18.3604236947262,520960.199995138,0.0,1.0
2004-11-18,33.7,34.01,33.34,33.81,387000,18.1450521557851,18.3119650984644,17.9512177707381,18.2042793289939,718757.922987943,0.0,1.0
2004-11-19,33.19,33.61,33.1,33.55,220700,17.8704534436352,18.0965935595233,17.8219948473735,18.0642878286822,409896.314220774,0.0,1.0
2004-11-22,33.35,33.35,32.86,32.98,215400,17.9566020592117,17.9566020592117,17.6927719240088,17.7573833856912,400052.859461506,0.0,1.0
2004-11-23,33.29,33.4,33.1,33.4,285800,17.9242963283705,17.9835235015793,17.8219948473735,17.9835235015793,530803.654754404,0.0,1.0
2004-11-24,33.29,33.45,33.2,33.29,279600,17.9242963283705,18.0104449439469,17.8758377321088,17.9242963283705,519288.669941677,0.0,1.0
2004-11-26,33.24,33.35,32.55,33.01,114100,17.8973748860029,17.9566020592117,17.5258589813295,17.7735362511117,211912.865666471,0.0,1.0
2004-11-29,33.16,33.43,33.15,33.43,367300,17.8543005782146,17.9996763669999,17.8489162897411,17.9996763669999,682169.987373314,0.0,1.0
2004-11-30,33.23,33.25,32.79,33.15,391900,17.8919905975293,17.9027591744764,17.6550819046942,17.8489162897411,727858.475501229,0.0,1.0
2004-12-01,33.33,33.33,32.953,33.13,471300,17.9458334822646,17.9458334822646,17.7428458068126,17.8381477127941,875324.571328728,0.0,1.0
2004-12-02,33.39,33.45,33.15,33.21,369600,17.9781392131058,18.0104449439469,17.8489162897411,17.8812220205823,686441.675287709,0.0,1.0
2004-12-03,33.0,33.33,32.77,33.29,246700,17.7681519626382,17.9458334822646,17.6443133277471,17.9242963283705,458184.960209628,0.0,1.0
2004-12-06,32.8,32.96,32.63,32.81,254600,17.6604661931677,17.7466148087441,17.5689332891177,17.6658504816412,472857.279567778,0.0,1.0
2004-12-07,32.34,32.82,32.32,32.69,242900,17.4127889233855,17.6712347701147,17.4020203464384,17.6012390199589,451127.388872793,0.0,1.0
2004-12-08,32.28,32.6,32.16,32.6,405700,17.3804831925443,17.5527804236972,17.315871730862,17.5527804236972,753488.602987619,0.0,1.0
2004-12-09,32.33,32.4,31.92,32.15,396000,17.4074046349119,17.4450946542266,17.1866488074973,17.3104874423884,735473.223522548,0.0,1.0
2004-12-10,32.08,32.25,31.94,32.09,463300,17.2727974230738,17.3643303271237,17.1974173844444,17.2781817115473,860466.526409079,0.0,1.0
2004-12-13,32.5,32.62,32.09,32.25,660000,17.4989375389619,17.5635490006442,17.2781817115473,17.3643303271237,1225788.70587091,0.0,1.0
2004-12-14,32.65,32.77,32.45,32.5,340000,17.5797018660648,17.6443133277471,17.4720160965942,17.4989375389619,631466.909085014,0.0,1.0
2004-12-15,32.62,32.79,32.35,32.37,281200,17.5635490006442,17.6550819046942,17.418173211859,17.428941788806,522260.278925607,0.0,1.0
2004-12-16,32.64,32.878,32.5,32.53,301600,17.5743175775913,17.7024636432612,17.4989375389619,17.5150904043825,560148.293470706,0.0,1.0
2004-12-17,32.17,32.81,32.0,32.75,1779400,17.3212560193355,17.6658504816412,17.2297231152855,17.6335447508,3304800.64125258,0.0,1.0
2004-12-20,32.42,32.7,32.01,32.01,541200,17.4558632311737,17.6066233084324,17.2351074037591,17.2351074037591,1005146.73881415,0.0,1.0
2004-12-21,32.96,33.0,32.21,32.21,558600,17.7466148087441,17.7681519626382,17.3427931732296,17.3427931732296,1037462.98651438,0.0,1.0
2004-12-22,33.2,33.27,32.85,32.85,279300,17.8758377321088,17.9135277514234,17.6873876355353,17.6873876355353,518731.493257189,0.0,1.0
2004-12-23,33.26,33.35,33.0,33.0,184000,17.9081434629499,17.9566020592117,17.7681519626382,17.7681519626382,341735.033151891,0.0,1.0
2004-12-27,32.99,33.4,32.83,33.25,133600,17.7627676741647,17.9835235015793,17.6766190585883,17.9027591744764,248129.350158112,0.0,1.0
2004-12-28,33.32,33.32,32.74,32.85,121800,17.9404491937911,17.9404491937911,17.6281604623265,17.6873876355353,226213.733901632,0.0,1.0
2004-12-29,33.3,33.4,33.18,33.4,151800,17.929680616844,17.9835235015793,17.8650691551617,17.9835235015793,281931.40235031,0.0,1.0
2004-12-30,33.34,33.49,33.08,33.08,212700,17.9512177707381,18.031982097841,17.8112262704264,17.8112262704264,395038.269301126,0.0,1.0
2004-12-31,33.23,33.44,33.05,33.07,134000,17.8919905975293,18.0050606554734,17.7950734050059,17.8058419819529,248872.252404095,0.0,1.0
2005-01-03,32.95,33.26,32.82,33.01,402400,17.7412305202706,17.9081434629499,17.6712347701147,17.7735362511117,747359.659458264,0.0,1.0
2005-01-04,32.71,33.14,32.6,32.81,307000,17.6120075969059,17.8435320012676,17.5527804236972,17.6658504816412,570177.473791471,0.0,1.0
2005-01-05,32.59,32.81,32.45,32.45,285400,17.5473961352236,17.6658504816412,17.4720160965942,17.4720160965942,530060.752508422,0.0,1.0
2005-01-06,32.44,32.7,32.35,32.4,260700,17.4666318081207,17.6066233084324,17.418173211859,17.4450946542266,484186.538819011,0.0,1.0
2005-01-07,32.45,32.67,32.31,32.67,315200,17.4720160965942,17.5904704430118,17.3966360579649,17.5904704430118,585406.96983411,0.0,1.0
2005-01-10,32.32,32.5,32.08,32.3,246900,17.4020203464384,17.4989375389619,17.2727974230738,17.3912517694913,458556.411332618,0.0,1.0
2005-01-11,32.1,32.3,31.87,32.18,212700,17.2835660000208,17.3912517694913,17.1597273651297,17.326640307809,395038.269301126,0.0,1.0
2005-01-12,32.0,32.24,31.8,32.01,236000,17.2297231152855,17.3589460386502,17.122037345815,17.2351074037591,438312.3251296,0.0,1.0
2005-01-13,31.67,32.0,31.58,31.85,226400,17.0520415956592,17.2297231152855,17.0035829993974,17.1489587881826,420482.671226021,0.0,1.0
2005-01-14,31.71,31.75,31.5,31.5,255300,17.0735787495533,17.0951159034474,16.9605086916092,16.9605086916092,474157.358498247,0.0,1.0
2005-01-18,31.98,32.0,31.29,31.55,428900,17.2189545383385,17.2297231152855,16.8474386336651,16.9874301339768,796576.933254597,0.0,1.0
2005-01-19,31.72,32.0,31.57,31.8,232800,17.0789630380268,17.2297231152855,16.9981987109239,17.122037345815,432369.10716174,0.0,1.0
2005-01-20,32.0,32.1,31.45,31.66,379100,17.2297231152855,17.2835660000208,16.9335872492416,17.0466573071856,704085.603629794,0.0,1.0
2005-01-21,31.81,32.2,31.8,32.16,395000,17.1274216342885,17.3374088847561,17.122037345815,17.315871730862,733615.967907593,0.0,1.0
2005-01-24,32.02,32.08,31.75,31.75,296600,17.2404916922326,17.2727974230738,17.0951159034474,17.0951159034474,550862.015395928,0.0,1.0
2005-01-25,32.84,32.88,32.1,32.1,622600,17.6820033470618,17.7035405009559,17.2835660000208,17.2835660000208,1156327.34587156,0.0,1.0
2005-01-26,33.07,33.21,32.81,32.9,345600,17.8058419819529,17.8812220205823,17.6658504816412,17.7143090779029,641867.540528769,0.0,1.0
2005-01-27,32.78,33.05,32.7,33.04,292400,17.6496976162206,17.7950734050059,17.6066233084324,17.7896891165323,543061.541813114,0.0,1.0
2005-01-28,32.6,32.92,32.5,32.63,408700,17.5527804236972,17.72507765485,17.4989375389619,17.5689332891177,759060.369832485,0.0,1.0
2005-01-31,33.03,33.12,32.6,32.75,401000,17.7843048280588,17.8327634243205,17.5527804236972,17.6335447508,744759.501597326,0.0,1.0
2005-02-01,33.42,33.5,32.97,33.0,209200,17.9942920785263,18.0373663863146,17.7519990972176,17.7681519626382,388537.874648781,0.0,1.0
2005-02-02,33.42,33.47,33.24,33.28,159800,17.9942920785263,18.021213520894,17.8973748860029,17.918912039897,296789.447269958,0.0,1.0
2005-02-03,33.15,33.52,33.03,33.4,281900,17.9835235015793,18.1842445783692,17.9184247739718,18.1191458507616,519641.492902063,0.25,1.0
2005-02-04,33.4,33.4,33.05,33.05,203300,18.1191458507616,18.1191458507616,17.9292745619063,17.9292745619063,374753.868417842,0.0,1.0
2005-02-07,33.43,33.51,33.26,33.35,213400,18.1354205326635,18.1788196844019,18.0431973352195,18.0920213809252,393371.743828664,0.0,1.0
2005-02-08,33.36,33.54,33.18,33.33,306200,18.0974462748925,18.1950943663037,17.9997981834812,18.0811715929906,564434.9951281,0.0,1.0
2005-02-09,33.07,33.5,33.01,33.33,290000,17.9401243498409,18.1733947904346,17.9075749860372,18.0811715929906,534572.660310744,0.0,1.0
2005-02-10,33.18,33.29,33.04,33.2,187100,17.9997981834812,18.0594720171214,17.9238496679391,18.0106479714158,344891.533600482,0.0,1.0
2005-02-11,33.4,33.41,32.99,33.05,214100,18.1191458507616,18.1245707447289,17.8967251981026,17.9292745619063,394662.091629414,0.0,1.0
2005-02-14,33.36,33.5,33.21,33.21,150000,18.0974462748925,18.1733947904346,18.0160728653831,18.0160728653831,276503.100160728,0.0,1.0
2005-02-15,33.5,33.54,33.35,33.45,402500,18.1733947904346,18.1950943663037,18.0920213809252,18.1462703205981,741949.985431288,0.0,1.0
2005-02-16,33.2,33.49,33.02,33.49,178600,18.0106479714158,18.1679698964673,17.9129998800045,18.1679698964673,329223.024591374,0.0,1.0
2005-02-17,32.84,33.15,32.81,33.09,243500,17.8153517885932,17.9835235015793,17.7990771066913,17.9509741377755,448856.699260916,0.0,1.0
2005-02-18,32.74,32.94,32.56,32.65,272700,17.7611028489202,17.8696007282661,17.6634547575089,17.7122788032146,502682.636092206,0.0,1.0
2005-02-22,32.26,32.74,32.26,32.54,289900,17.5007079384901,17.7611028489202,17.5007079384901,17.6526049695744,534388.324910636,0.0,1.0
2005-02-23,32.15,32.49,32.12,32.21,232500,17.4410341048499,17.6254804997379,17.424759422948,17.4735834686537,428579.80524913,0.0,1.0
2005-02-24,32.3,32.37,32.09,32.29,202900,17.5224075143593,17.5603817721304,17.4084847410461,17.516982620392,374016.526817413,0.0,1.0
2005-02-25,32.49,32.5,32.1,32.18,199200,17.6254804997379,17.6309053937052,17.4139096350134,17.4573087867518,367196.117013448,0.0,1.0
2005-02-28,32.06,32.52,32.01,32.4,254000,17.3922100591443,17.6417551816398,17.3650855893078,17.5766564540322,468211.916272166,0.0,1.0
2005-03-01,32.81,32.86,32.18,32.25,275400,17.7990771066913,17.8262015765278,17.4573087867518,17.4952830445228,507659.691895098,0.0,1.0
2005-03-02,32.58,32.81,32.42,32.75,210500,17.6743045454435,17.7990771066913,17.5875062419668,17.7665277428875,388026.017225557,0.0,1.0
2005-03-03,32.65,32.86,32.41,32.73,359700,17.7122788032146,17.8262015765278,17.5820813479995,17.7556779549529,663054.434185428,0.0,1.0
2005-03-04,33.14,33.26,32.6,32.83,371800,17.978098607612,18.0431973352195,17.6851543333781,17.8099268946259,685359.017598393,0.0,1.0
2005-03-07,33.34,33.37,33.12,33.26,239400,18.0865964869579,18.1028711688597,17.9672488196774,18.0431973352195,441298.947856523,0.0,1.0
2005-03-08,32.96,33.3,32.85,33.3,654100,17.8804505162007,18.0648969110887,17.8207766825605,18.0648969110887,1205737.85210089,0.0,1.0
2005-03-09,32.39,32.97,32.36,32.74,284400,17.571231560065,17.885875410168,17.5549568781631,17.7611028489202,524249.877904741,0.0,1.0
2005-03-10,32.53,32.63,32.27,32.27,166800,17.6471800756071,17.70142901528,17.5061328324574,17.5061328324574,307471.44737873,0.0,1.0
2005-03-11,32.74,32.78,32.4,32.49,284100,17.7611028489202,17.7828024247894,17.5766564540322,17.6254804997379,523696.871704422,0.0,1.0
2005-03-14,32.92,33.2,32.71,32.96,362400,17.8587509403315,18.0106479714158,17.7448281670184,17.8804505162007,668031.489988322,0.0,1.0
2005-03-15,32.6,32.99,32.6,32.98,310000,17.6851543333781,17.8967251981026,17.6851543333781,17.8913003041353,571439.740332174,0.0,1.0
2005-03-16,32.04,32.62,32.02,32.55,533000,17.3813602712097,17.6960041213127,17.3705104832751,17.6580298635416,982507.682571121,0.0,1.0
2005-03-17,32.05,32.23,31.82,32.0,381900,17.386785165177,17.4844332565882,17.2620126039292,17.3596606953405,703976.893009214,0.0,1.0
2005-03-18,31.85,32.27,31.82,32.24,733800,17.2782872858311,17.5061328324574,17.2620126039292,17.4898581505555,1352653.16598628,0.0,1.0
2005-03-21,31.75,31.9,31.6,31.9,264800,17.2240383461581,17.3054117556675,17.1426649366487,17.3054117556675,488120.139483741,0.0,1.0
2005-03-22,31.1,31.71,31.02,31.45,557200,16.871420238284,17.202338770289,16.8280210865457,17.0612915271393,1027116.84939706,0.0,1.0
2005-03-23,30.83,31.05,30.57,31.02,451400,16.7249481011671,16.8442957684476,16.5839008580175,16.8280210865457,832089.996083687,0.0,1.0
2005-03-24,30.6,30.94,30.58,30.79,260800,16.6001755399193,16.7846219348073,16.5893257519848,16.7032485252979,480746.723479455,0.0,1.0
2005-03-28,30.65,30.96,30.55,30.59,312100,16.6273000097558,16.7954717227419,16.5730510700829,16.594750645952,575310.783734424,0.0,1.0
2005-03-29,30.61,30.935,30.52,30.56,256500,16.6056004338866,16.7819094878237,16.556776388181,16.5784759640502,472820.301274847,0.0,1.0
2005-03-30,31.11,31.12,30.52,30.6,270200,16.8768451322513,16.8822700262186,16.556776388181,16.6001755399193,498074.251089527,0.0,1.0
2005-03-31,31.23,31.35,30.9,31.15,414500,16.9419438598589,17.0070425874664,16.7629223589382,16.8985447081205,764070.233444146,0.0,1.0
2005-04-01,31.09,31.54,31.0,31.43,337500,16.8659953443167,17.110115572845,16.8171712986111,17.0504417392047,622131.975361642,0.0,1.0
2005-04-04,31.58,31.58,30.93,31.03,298200,17.1318151487141,17.1318151487141,16.77919704084,16.833445980513,549688.163119531,0.0,1.0
2005-04-05,31.55,31.73,31.46,31.53,361000,17.1155404668123,17.2131885582236,17.0667164211066,17.1046906788777,665450.79438682,0.0,1.0
2005-04-06,31.62,31.84,31.48,31.55,202300,17.1535147245833,17.2728623918638,17.0775662090412,17.1155404668123,372910.51441677,0.0,1.0
2005-04-07,31.9,32.06,31.5,31.53,298400,17.3054117556675,17.3922100591443,17.0884159969758,17.1046906788777,550056.833919745,0.0,1.0
2005-04-08,31.45,31.94,31.35,31.72,364800,17.0612915271393,17.3271113315367,17.0070425874664,17.2077636642563,672455.539590894,0.0,1.0
2005-04-11,31.31,31.54,31.19,31.5,187100,16.9853430115972,17.110115572845,16.9202442839897,17.0884159969758,344891.533600483,0.0,1.0
2005-04-12,31.7,31.94,31.088,31.16,289500,17.1969138763217,17.3271113315367,16.8649103655233,16.9039696020878,533650.983310206,0.0,1.0
2005-04-13,31.26,31.72,31.25,31.7,197200,16.9582185417607,17.2077636642563,16.9527936477934,17.1969138763217,363509.409011306,0.0,1.0
2005-04-14,30.69,31.35,30.69,31.35,307100,16.648999585625,17.0070425874664,16.648999585625,17.0070425874664,566094.013729065,0.0,1.0
2005-04-15,30.32,30.68,30.22,30.55,310800,16.4482785088351,16.6435746916577,16.3940295691622,16.5730510700829,572914.423533031,0.0,1.0
2005-04-18,30.77,30.94,30.04,30.35,324400,16.6923987373633,16.7846219348073,16.2963814777509,16.464553190737,597984.037947605,0.0,1.0
2005-04-19,30.72,30.92,30.614,30.85,315600,16.6652742675269,16.7737721468727,16.6077703914736,16.7357978891017,581762.522738173,0.0,1.0
2005-04-20,30.11,30.81,30.11,30.7,475300,16.3343557355219,16.7140983132325,16.3343557355219,16.6544244795923,876146.156709298,0.0,1.0
2005-04-21,30.75,30.75,30.11,30.43,445900,16.6815489494288,16.6815489494288,16.3343557355219,16.5079523424753,821951.549077791,0.0,1.0
2005-04-22,30.43,30.92,30.21,30.8,320100,16.5079523424753,16.7737721468727,16.3886046751949,16.7086734192652,590057.615742997,0.0,1.0
2005-04-25,30.8,30.88,30.36,30.7,473800,16.7086734192652,16.7520725710036,16.4699780847043,16.6544244795923,873381.12570769,0.0,1.0
2005-04-26,30.37,30.96,30.3,30.95,258800,16.4754029786716,16.7954717227419,16.4374287209005,16.7900468287746,477060.01547731,0.0,1.0
2005-04-27,31.15,31.16,30.31,30.48,361600,16.8985447081205,16.9039696020878,16.4428536148678,16.5350768123118,666556.806787464,0.0,1.0
2005-04-28,30.68,31.35,30.48,31.24,314500,16.6435746916577,17.0070425874664,16.5350768123118,16.9473687538262,579734.833336995,0.0,1.0
2005-04-29,30.92,30.93,30.38,30.93,285900,16.7737721468727,16.77919704084,16.4808278726389,16.77919704084,527014.908906351,0.0,1.0
2005-05-02,31.2,31.28,30.85,30.9,219000,16.925669177957,16.9690683296953,16.7357978891017,16.7629223589382,403694.526234664,0.0,1.0
2005-05-03,31.2,31.5,31.0,31.02,255300,16.925669177957,17.0884159969758,16.8171712986111,16.8280210865457,470608.27647356,0.0,1.0
2005-05-04,31.9,32.03,31.17,31.36,408900,17.3054117556675,17.3759353772424,16.9093944960551,17.0124674814337,753747.451038149,0.0,1.0
2005-05-05,31.65,32.52,31.08,32.43,453400,17.3162615436021,17.7922535670756,17.0044047006368,17.7430130129231,828707.164295632,0.27,1.0
2005-05-06,31.52,31.97,31.42,31.95,323400,17.2451362987153,17.4913390694774,17.1904245718793,17.4803967241102,591098.140567285,0.0,1.0
2005-05-09,31.96,31.97,31.45,31.5,193300,17.4858678967938,17.4913390694774,17.2068380899301,17.2341939533481,353306.34066684,0.0,1.0
2005-05-10,31.39,31.76,31.32,31.7,254200,17.1740110538285,17.3764444431218,17.1357128450433,17.3436174070201,464617.029474964,0.0,1.0
2005-05-11,31.67,31.78,31.35,31.5,208400,17.3272038889693,17.387386788489,17.1521263630941,17.2341939533481,380905.542653749,0.0,1.0
2005-05-12,31.31,31.85,31.21,31.75,252900,17.1302416723596,17.4256849972742,17.0755299455236,17.3709732704382,462240.939237683,0.0,1.0
2005-05-13,31.35,31.62,31.05,31.29,269400,17.1521263630941,17.2998480255513,16.987991182586,17.1192993269924,492399.007633971,0.0,1.0
2005-05-16,32.12,32.2,31.35,31.59,705900,17.5734066597315,17.6171760412003,17.1521263630941,17.2834345075005,1290216.99884491,0.0,1.0
2005-05-17,32.51,32.51,31.89,31.95,451300,17.786782394392,17.786782394392,17.4475696880086,17.4803967241102,824868.864681555,0.0,1.0
2005-05-18,33.17,33.2,32.38,32.39,426000,18.1478797915097,18.1642933095605,17.7156571495051,17.7211283221887,778626.49314058,0.0,1.0
2005-05-19,32.66,33.2,32.43,33.03,354800,17.868849984646,18.1642933095605,17.7430130129231,18.0712833739393,648489.858606285,0.0,1.0
2005-05-20,32.83,32.84,32.32,32.64,199600,17.9618599202672,17.9673310929508,17.6828301134035,17.8579076392788,364821.239509061,0.0,1.0
2005-05-23,32.95,33.07,32.7,32.9,225200,18.0275139924705,18.0931680646737,17.8907346753804,18.0001581290525,411611.939566334,0.0,1.0
2005-05-24,32.53,33.03,32.28,32.86,238100,17.7977247397592,18.0712833739393,17.6609454226691,17.978273438318,435190.065767069,0.0,1.0
2005-05-25,32.62,33.2,32.1,33.2,328900,17.8469652939116,18.1642933095605,17.5624643143643,18.1642933095605,601150.830032714,0.0,1.0
2005-05-26,32.86,32.95,32.57,32.61,325300,17.978273438318,18.0275139924705,17.8196094304936,17.841494121228,594570.887837162,0.0,1.0
2005-05-27,33.14,33.25,32.76,32.76,537400,18.1314662734589,18.1916491729785,17.923561711482,17.923561711482,982239.148858562,0.0,1.0
2005-05-31,33.42,33.72,32.27,32.27,2795000,18.2846591085998,18.4487942891079,17.6554742499855,17.6554742499855,5108594.01015943,0.0,1.0
2005-06-01,33.13,33.5,32.75,33.5,716300,18.1259951007753,18.3284284900686,17.9180905387984,18.3284284900686,1309225.72074319,0.0,1.0
2005-06-02,33.21,33.26,32.95,32.98,489100,18.1697644822441,18.1971203456621,18.0275139924705,18.0439275105213,893958.257734878,0.0,1.0
2005-06-03,32.81,33.32,32.8,33.25,400500,17.9509175749,18.2299473817638,17.9454464022164,18.1916491729785,732018.569255405,0.0,1.0
2005-06-06,32.9,32.95,32.47,32.88,351800,18.0001581290525,18.0275139924705,17.7648977036575,17.9892157836853,643006.573443322,0.0,1.0
2005-06-07,32.87,33.23,32.74,32.9,289100,17.9837446110016,18.1807068276113,17.9126193661148,18.0001581290525,528405.913537422,0.0,1.0
2005-06-08,32.86,33.15,32.72,32.8,273100,17.978273438318,18.1369374461425,17.9016770207476,17.9454464022164,499161.726001626,0.0,1.0
2005-06-09,32.98,32.99,32.43,32.75,308900,18.0439275105213,18.0493986832049,17.7430130129231,17.9180905387984,564595.595612968,0.0,1.0
2005-06-10,33.02,33.27,32.94,33.27,329800,18.0658122012557,18.2025915183458,18.0220428197869,18.2025915183458,602795.815581603,0.0,1.0
2005-06-13,33.3,33.32,32.9,32.9,421000,18.2190050363966,18.2299473817638,18.0001581290525,18.0001581290525,769487.684535641,0.0,1.0
2005-06-14,33.09,33.35,33.0,33.2,380700,18.1041104100409,18.2463608998146,18.0548698558885,18.1642933095605,695828.887179856,0.0,1.0
2005-06-15,33.3,33.37,32.98,33.11,380600,18.2190050363966,18.2573032451818,18.0439275105213,18.1150527554081,695646.111007755,0.0,1.0
2005-06-16,33.32,33.37,33.1,33.37,333500,18.2299473817638,18.2573032451818,18.1095815827245,18.2573032451818,609558.533949255,0.0,1.0
2005-06-17,33.84,33.84,33.03,33.42,1493600,18.5144483613111,18.5144483613111,18.0712833739393,18.2846591085998,2729944.90646659,0.0,1.0
2005-06-20,33.89,34.0,33.6,33.6,381900,18.5418042247291,18.6019871242487,18.3831402169046,18.3831402169046,698022.201245041,0.0,1.0
2005-06-21,33.72,33.99,33.35,33.88,293400,18.4487942891079,18.5965159515651,18.2463608998146,18.5363330520455,536265.288937665,0.0,1.0
2005-06-22,33.74,33.85,33.5,33.77,213000,18.4597366344751,18.5199195339947,18.3284284900686,18.4761501525259,389313.246570289,0.0,1.0
2005-06-23,33.44,33.79,33.3,33.56,194600,18.295601453967,18.4870924978931,18.2190050363966,18.3612555261702,355682.430904124,0.0,1.0
2005-06-24,32.8,33.55,31.95,33.35,601800,17.9454464022164,18.3557843534866,17.4803967241102,18.2463608998146,1099947.00369014,0.0,1.0
2005-06-27,32.99,33.01,32.49,32.68,271600,18.0493986832049,18.0603410285721,17.7758400490248,17.8797923300132,496420.083420143,0.0,1.0
2005-06-28,33.42,33.47,32.9,32.9,248100,18.2846591085998,18.3120149720178,18.0001581290525,18.0001581290525,453467.682976943,0.0,1.0
2005-06-29,33.77,33.77,33.42,33.46,190900,18.4761501525259,18.4761501525259,18.2846591085998,18.3065437993342,348919.71253647,0.0,1.0
2005-06-30,33.58,33.92,33.58,33.8,464000,18.3721978715374,18.5582177427799,18.3721978715374,18.4925636705767,848081.438538097,0.0,1.0
2005-07-01,33.96,33.97,33.48,33.77,421200,18.5801024335143,18.5855736061979,18.3174861447014,18.4761501525259,769853.236879841,0.0,1.0
2005-07-05,34.05,34.05,33.17,33.17,394800,18.6293429876668,18.6293429876668,18.1478797915097,18.1478797915097,721600.327445774,0.0,1.0
2005-07-06,33.84,34.09,33.69,33.92,326700,18.5144483613111,18.6512276784012,18.4323807710571,18.5582177427799,597129.754246543,0.0,1.0
2005-07-07,33.96,34.0,33.54,33.7,298500,18.5801024335143,18.6019871242487,18.350313180803,18.4378519437407,545586.873714702,0.0,1.0
2005-07-08,34.32,34.32,33.81,33.83,207900,18.777064650124,18.777064650124,18.4980348432603,18.5089771886275,379991.661793255,0.0,1.0
2005-07-11,34.5,34.55,34.14,34.43,237300,18.8755457584289,18.9029016218469,18.6785835418192,18.8372475496437,433727.85639028,0.0,1.0
2005-07-12,34.38,34.58,34.19,34.46,176400,18.8098916862256,18.9193151398977,18.7059394052372,18.8536610676945,322417.167582156,0.0,1.0
2005-07-13,34.5,34.62,34.15,34.25,240300,18.8755457584289,18.9411998306321,18.6840547145028,18.7387664413388,439211.141553241,0.0,1.0
2005-07-14,34.4,34.65,34.25,34.42,178500,18.8208340315928,18.9576133486829,18.7387664413388,18.8317763769601,326255.467196229,0.0,1.0
2005-07-15,34.51,34.63,34.24,34.35,136200,18.8810169311125,18.9466710033157,18.7332952686552,18.7934781681748,248941.146398466,0.0,1.0
2005-07-18,34.3,34.5,33.98,34.42,288900,18.7661223047568,18.8755457584289,18.5910447788815,18.8317763769601,528040.361193224,0.0,1.0
2005-07-19,34.55,34.78,34.2,34.24,340000,18.9029016218469,19.0287385935697,18.7114105779208,18.7332952686552,621438.985135673,0.0,1.0
2005-07-20,34.74,34.79,34.35,34.43,292700,19.0068539028353,19.0342097662533,18.7934781681748,18.8372475496437,534985.855732976,0.0,1.0
2005-07-21,34.39,34.8,34.26,34.49,464000,18.8153628589092,19.0396809389369,18.7442376140224,18.8700745857453,848081.438538097,0.0,1.0
2005-07-22,34.47,34.69,34.01,34.5,247400,18.8591322403781,18.9794980394173,18.6074582969323,18.8755457584289,452188.249772251,0.0,1.0
2005-07-25,34.27,34.49,34.084,34.46,340000,18.749708786706,18.8700745857453,18.647944974791,18.8536610676945,621438.985135674,0.0,1.0
2005-07-26,34.25,34.46,34.068,34.3,333100,18.7387664413388,18.8536610676945,18.6391910984972,18.7661223047568,608827.429260861,0.0,1.0
2005-07-27,34.25,34.39,34.14,34.16,403500,18.7387664413388,18.8153628589092,18.6785835418192,18.6895258871864,737501.854418365,0.0,1.0
2005-07-28,34.43,34.53,34.12,34.3,233000,18.8372475496437,18.8919592764797,18.667641196452,18.7661223047568,425868.480990034,0.0,1.0
2005-07-29,34.06,34.51,34.02,34.29,306000,18.6348141603504,18.8810169311125,18.6129294696159,18.7606511320732,559295.086622105,0.0,1.0
2005-08-01,34.27,35.26,34.0,34.0,241800,18.749708786706,19.2913548823827,18.6019871242487,18.6019871242487,441952.784134723,0.0,1.0
2005-08-02,34.29,34.32,34.1,34.17,241600,18.7606511320732,18.777064650124,18.6566988510848,18.69499705987,441587.231790526,0.0,1.0
2005-08-03,34.54,34.59,34.12,34.18,331500,18.8974304491633,18.9247863125813,18.667641196452,18.7004682325536,605903.010507281,0.0,1.0
2005-08-04,33.91,34.48,33.91,34.22,335800,18.7004682325536,19.0148081586095,18.7004682325536,18.8714250344436,608914.058107789,0.27,1.0
2005-08-05,33.6,34.01,33.45,33.9,215200,18.5295114306635,18.755615588002,18.4467903974909,18.6949534970087,390227.234379978,0.0,1.0
2005-08-08,33.35,33.62,33.33,33.46,182800,18.3916430420425,18.5405409017532,18.3806135709528,18.4523051330358,331475.550393401,0.0,1.0
2005-08-09,33.57,33.63,33.36,33.43,174100,18.512967224029,18.5460556372981,18.3971577775874,18.4357609264013,315699.635248857,0.0,1.0
2005-08-10,33.15,33.99,33.03,33.73,384200,18.2813483311457,18.7445861169123,18.2151715046076,18.6012029927465,696678.919371688,0.0,1.0
2005-08-11,33.34,33.5,33.05,33.05,242500,18.3861283064977,18.4743640752151,18.2262009756973,18.2262009756973,439730.968109407,0.0,1.0
2005-08-12,33.25,33.37,32.88,33.13,280000,18.3364956865941,18.4026725131322,18.132450471435,18.270318860056,507730.60235313,0.0,1.0
2005-08-15,33.31,33.62,33.07,33.37,398100,18.3695840998632,18.5405409017532,18.237230446787,18.4026725131322,721884.117131359,0.0,1.0
2005-08-16,32.91,33.63,32.86,33.44,260400,18.1489946780696,18.5460556372981,18.1214210003454,18.4412756619461,472189.460188409,0.0,1.0
2005-08-17,32.85,33.092,32.74,32.85,158400,18.1159062648005,18.2493628649856,18.0552441738073,18.1159062648005,287230.455045485,0.0,1.0
2005-08-18,32.89,33.0,32.55,32.72,179300,18.1379652069799,18.1986272979731,17.9504641984553,18.0442147027176,325128.917863986,0.0,1.0
2005-08-19,33.06,33.18,32.71,32.82,190800,18.2317157112422,18.2978925377802,18.0386999671728,18.099362058166,345982.139032061,0.0,1.0
2005-08-22,33.14,33.5,33.0,33.15,446200,18.2758335956009,18.4743640752151,18.1986272979731,18.2813483311457,809104.981321308,0.0,1.0
2005-08-23,32.83,33.15,32.77,33.15,301700,18.1048767937108,18.2813483311457,18.0717883804418,18.2813483311457,547079.724035498,0.0,1.0
2005-08-24,32.62,33.21,32.59,32.92,277400,17.9890673472692,18.3144367444148,17.9725231406347,18.1545094136144,503015.961045564,0.0,1.0
2005-08-25,32.83,32.88,32.52,32.52,126700,18.1048767937108,18.132450471435,17.9339199918208,17.9339199918208,229748.097564792,0.0,1.0
2005-08-26,32.15,32.85,32.03,32.69,264000,17.7298747766617,18.1159062648005,17.6636979501236,18.0276704960831,478717.425075808,0.0,1.0
2005-08-29,32.13,32.24,31.8,32.1,566900,17.718845305572,17.7795073965653,17.5368590325923,17.7023010989375,1027973.1374071,0.0,1.0
2005-08-30,32.01,32.1,31.786,32.05,275100,17.6526684790339,17.7023010989375,17.5291384028295,17.6747274212133,498845.316811951,0.0,1.0
2005-08-31,32.54,32.54,31.86,32.09,342700,17.9449494629105,17.9449494629105,17.5699474458613,17.6967863633927,621425.990808633,0.0,1.0
2005-09-01,32.65,32.9,32.37,32.39,202900,18.0056115539037,18.1434799425247,17.8511989586482,17.8622284297379,367923.354348036,0.0,1.0
2005-09-02,32.54,32.8,32.5,32.57,211600,17.9449494629105,18.0883325870763,17.9228905207311,17.961493669545,383699.269492579,0.0,1.0
2005-09-06,32.5,32.84,32.448,32.51,238500,17.9228905207311,18.1103915292557,17.8942138958979,17.9284052562759,432477.673790077,0.0,1.0
2005-09-07,32.51,32.6,32.2,32.45,510800,17.9284052562759,17.9780378761795,17.7574484543859,17.8953168430069,926245.684578497,0.0,1.0
2005-09-08,32.54,32.59,32.34,32.4,543400,17.9449494629105,17.9725231406347,17.8346547520137,17.8677431652827,985360.033281036,0.0,1.0
2005-09-09,32.85,32.88,32.447,32.59,525200,18.1159062648005,18.132450471435,17.8936624223434,17.9725231406347,952357.544128085,0.0,1.0
2005-09-12,32.88,32.95,32.74,32.76,366600,18.132450471435,18.1710536202489,18.0552441738073,18.0662736448969,664764.424366635,0.0,1.0
2005-09-13,32.07,32.75,31.99,32.65,564100,17.685756892303,18.0607589093521,17.6416390079442,18.0056115539037,1022895.83138357,0.0,1.0
2005-09-14,31.71,32.2,31.43,32.1,534800,17.4872264126887,17.7574484543859,17.3328138174332,17.7023010989375,969765.450494479,0.0,1.0
2005-09-15,31.63,31.85,31.45,31.75,296300,17.44310852833,17.5644327103165,17.3438432885229,17.5092853548681,537287.776704401,0.0,1.0
2005-09-16,32.07,32.27,31.59,31.7,696600,17.685756892303,17.7960516031998,17.4210495861506,17.4817116771439,1263161.20571139,0.0,1.0
2005-09-19,31.73,32.13,31.57,31.95,315400,17.4982558837784,17.718845305572,17.4100201150609,17.6195800657649,571922.257079204,0.0,1.0
2005-09-20,31.75,32.23,31.6,31.8,260300,17.5092853548681,17.7739926610204,17.4265643216955,17.5368590325923,472008.127830427,0.0,1.0
2005-09-21,31.08,31.65,31.01,31.56,291800,17.1397980733638,17.4541379994197,17.1011949245499,17.4045053795161,529127.820595154,0.0,1.0
2005-09-22,31.06,31.16,30.58,31.0,302800,17.1287686022741,17.1839159577225,16.8640612961218,17.0956801890051,549074.379973313,0.0,1.0
2005-09-23,30.98,31.14,30.64,31.14,315400,17.0846507179154,17.1728864866328,16.8971497093908,17.1728864866328,571922.257079203,0.0,1.0
2005-09-26,30.72,31.28,30.71,31.17,342900,16.9412675937495,17.2500927842606,16.9357528582047,17.1894306932673,621788.655524601,0.0,1.0
2005-09-27,30.61,30.85,30.31,30.85,569600,16.8806055027563,17.0129591558324,16.7151634364111,17.0129591558324,1032869.11107265,0.0,1.0
2005-09-28,30.29,30.66,30.18,30.5,327000,16.7041339653214,16.9081791804805,16.6434718743281,16.819943411763,592956.810605262,0.0,1.0
2005-09-29,30.8,30.81,30.15,30.39,329300,16.9853854781082,16.9909002136531,16.6269276676936,16.7592813207698,597127.454838879,0.0,1.0
2005-09-30,30.48,30.88,30.37,30.88,335800,16.8089139406734,17.029503362467,16.7482518496801,17.029503362467,608914.058107787,0.0,1.0
2005-10-03,31.42,31.52,31.01,31.1,1681600,17.3272990818883,17.3824464373367,17.1011949245499,17.1508275444535,3049284.93184652,0.0,1.0
2005-10-04,30.86,31.57,30.85,31.45,657000,17.0184738913773,17.4100201150609,17.0129591558324,17.3438432885229,1191353.59195002,0.0,1.0
2005-10-05,30.52,31.1,30.47,30.81,486500,16.8309728828527,17.1508275444535,16.8033992051285,16.9909002136531,882181.921588564,0.0,1.0
2005-10-06,30.04,30.35,29.63,30.22,1016700,16.5662655767004,16.7372223785904,16.3401614193619,16.6655308165075,1843606.08361581,0.0,1.0
2005-10-07,29.85,30.29,29.76,29.98,576300,16.4614856013484,16.7041339653214,16.4118529814448,16.5331771634313,1045018.37905753,0.0,1.0
2005-10-10,29.53,30.07,29.52,30.0,474600,16.2850140639135,16.5828097833349,16.2794993283687,16.544206634521,860603.370988556,0.0,1.0
2005-10-11,29.18,29.61,29.04,29.5,797400,16.0919983198441,16.3291319482722,16.0147920222163,16.268469857279,1445944.22255852,0.0,1.0
2005-10-12,29.09,29.49,28.93,29.29,559900,16.0423656999405,16.2629551217342,15.9541299312231,16.1526604108374,1015279.87234828,0.0,1.0
2005-10-13,29.31,29.49,28.87,28.92,487400,16.163689881927,16.2629551217342,15.9210415179541,15.9486151956783,883813.912810414,0.0,1.0
2005-10-14,29.8,29.95,29.34,29.65,430500,16.4339119236242,16.5166329567968,16.1802340885616,16.3511908904516,780635.801117937,0.0,1.0
2005-10-17,29.65,30.0,29.17,29.71,398300,16.3511908904516,16.544206634521,16.0864835842993,16.3842793037206,722246.781847327,0.0,1.0
2005-10-18,29.44,29.85,29.32,29.69,390200,16.23538144401,16.4614856013484,16.1692046174719,16.373249832631,707558.860850681,0.0,1.0
2005-10-19,30.24,30.28,29.06,29.2,582900,16.6765602875972,16.6986192297765,16.025821493306,16.1030277909338,1056986.31468443,0.0,1.0
2005-10-20,30.02,30.5,29.77,30.05,589500,16.5552361056107,16.819943411763,16.4173677169897,16.5717803122452,1068954.25031132,0.0,1.0
2005-10-21,30.05,30.4,29.98,30.08,275700,16.5717803122452,16.7647960563146,16.5331771634313,16.5883245188797,499933.31095985,0.0,1.0
2005-10-24,30.58,30.67,30.05,30.05,325200,16.8640612961218,16.9136939160253,16.5717803122452,16.5717803122452,589692.828161562,0.0,1.0
2005-10-25,30.46,30.62,30.17,30.58,379700,16.7978844695837,16.8861202383011,16.6379571387833,16.8640612961218,688518.963262439,0.0,1.0
2005-10-26,30.4,30.7,30.03,30.26,284600,16.7647960563146,16.9302381226598,16.5607508411555,16.6875897586869,516071.890820361,0.0,1.0
2005-10-27,30.32,30.57,30.11,30.31,352100,16.7206781719559,16.8585465605769,16.6048687255143,16.7151634364111,638471.232459061,0.0,1.0
2005-10-28,30.96,30.9608,30.4,30.44,299400,17.0736212468257,17.0740624256693,16.7647960563146,16.786854998494,542909.079801882,0.0,1.0
2005-10-31,31.21,31.23,30.77,30.93,395000,17.2114896354467,17.2225191065364,16.9688412714737,17.0570770401912,716262.814033879,0.0,1.0
2005-11-01,31.17,31.32,31.0,31.07,346500,17.1894306932673,17.2721517264399,17.0956801890051,17.1342833378189,628316.620411999,0.0,1.0
2005-11-02,31.23,31.4,30.84,30.98,410300,17.2225191065364,17.3162696107987,17.0074444202876,17.0846507179154,744006.664805317,0.0,1.0
2005-11-03,30.79,31.19,30.57,31.15,509800,17.1287686022741,17.3512923905466,17.0063805187242,17.3290400117193,916396.406798094,0.27,1.0
2005-11-04,31.05,31.05,30.69,30.78,300900,17.2734090646512,17.2734090646512,17.073137655206,17.1232055075673,540885.992164666,0.0,1.0
2005-11-07,31.2,31.38,30.91,31.1,406200,17.3568554852534,17.456991189976,17.1955257387558,17.3012245381853,730169.126012918,0.0,1.0
2005-11-08,31.03,31.16,30.97,31.02,410300,17.2622828752376,17.3346031064261,17.2289043069967,17.2567197805308,737539.12457681,0.0,1.0
2005-11-09,31.28,31.31,31.01,31.02,355100,17.4013602429079,17.4180495270283,17.251156685824,17.2567197805308,638313.778058068,0.0,1.0
2005-11-10,31.76,31.94,31.16,31.35,485400,17.6683887888349,17.7685244935575,17.3346031064261,17.4403019058556,872535.927539808,0.0,1.0
2005-11-11,32.14,32.19,31.71,31.71,255200,17.8797863876937,17.9076018612278,17.6405733153008,17.6405733153008,458737.471586649,0.0,1.0
2005-11-14,32.12,32.21,31.91,32.21,243400,17.8686601982801,17.9187280506414,17.751835209437,17.9187280506414,437526.256207642,0.0,1.0
2005-11-15,32.08,32.32,31.96,32.26,323600,17.8464078194528,17.9799220924163,17.7796506829711,17.9465435241755,581690.618359875,0.0,1.0
2005-11-16,31.97,32.24,31.7,32.1,333200,17.7852137776779,17.9354173347618,17.635010220594,17.8575340088665,598947.200363133,0.0,1.0
2005-11-17,32.3,32.36,31.84,32.06,300100,17.9687959030027,18.0021744712436,17.7128935464894,17.8352816300392,539447.943664394,0.0,1.0
2005-11-18,32.36,32.58,32.16,32.47,293000,18.0021744712436,18.1245625547934,17.8909125771073,18.0633685130185,526685.263224483,0.0,1.0
2005-11-21,32.69,32.76,32.13,32.4,294300,18.1857565965684,18.2246982595161,17.8742232929869,18.0244268500708,529022.092037424,0.0,1.0
2005-11-22,32.82,32.92,32.4,32.5,555900,18.2580768277569,18.313707774825,18.0244268500708,18.0800577971389,999263.951626249,0.0,1.0
2005-11-23,33.0,33.05,32.65,32.65,286700,18.3582125324795,18.3860280060136,18.1635042177411,18.1635042177411,515360.631284846,0.0,1.0
2005-11-25,33.06,33.1,32.85,33.0,143200,18.3915911007204,18.4138434795477,18.2747661118774,18.3582125324795,257410.681548621,0.0,1.0
2005-11-28,33.1,33.19,32.75,32.77,324400,18.4138434795477,18.463911331909,18.2191351648092,18.2302613542229,583128.666860144,0.0,1.0
2005-11-29,33.12,33.33,33.03,33.2,303500,18.4249696689613,18.5417946578043,18.3749018166,18.4694744266158,545559.649790548,0.0,1.0
2005-11-30,32.78,33.33,32.68,33.0,480400,18.2358244489297,18.5417946578043,18.1801935018616,18.3582125324795,863548.124413111,0.0,1.0
2005-12-01,33.23,33.26,32.85,32.95,378400,18.4861637107362,18.5028529948566,18.2747661118774,18.3303970589455,680196.94062848,0.0,1.0
2005-12-02,33.21,33.28,32.97,33.13,255300,18.4750375213226,18.5139791842703,18.3415232483591,18.4305327636681,458917.227649183,0.0,1.0
2005-12-05,32.8,33.25,32.65,33.25,440200,18.2469506383433,18.4972899001498,18.1635042177411,18.4972899001498,791286.187274463,0.0,1.0
2005-12-06,32.95,33.092,32.83,32.91,328300,18.3303970589455,18.4093930037822,18.2636399224637,18.3081446801182,590139.153298969,0.0,1.0
2005-12-07,32.58,32.98,32.34,32.91,368800,18.1245625547934,18.3470863430659,17.99104828183,18.3081446801182,662940.358625222,0.0,1.0
2005-12-08,32.56,32.75,32.33,32.39,337400,18.1134363653798,18.2191351648092,17.9854851871231,18.018863755364,606496.954989559,0.0,1.0
2005-12-09,33.01,33.09,32.52,32.52,381300,18.3637756271863,18.4082803848409,18.0911839865526,18.0911839865526,685409.866441966,0.0,1.0
2005-12-12,32.83,33.13,32.69,33.07,309000,18.2636399224637,18.4305327636681,18.1857565965684,18.3971541954272,555446.233229917,0.0,1.0
2005-12-13,32.82,33.02,32.589,32.7,547200,18.2580768277569,18.3693387218932,18.1295693400296,18.1913196912752,983625.174185795,0.0,1.0
2005-12-14,33.0,33.06,32.78,32.86,402000,18.3582125324795,18.3915911007204,18.2358244489297,18.2803292065842,722619.371386494,0.0,1.0
2005-12-15,32.8,33.02,32.55,33.02,276600,18.2469506383433,18.3693387218932,18.107873270673,18.3693387218932,497205.268968915,0.0,1.0
2005-12-16,32.83,33.15,32.77,32.8,507300,18.2636399224637,18.4416589530817,18.2302613542229,18.2469506383433,911902.505234748,0.0,1.0
2005-12-19,32.6,32.92,32.49,32.82,362800,18.1356887442071,18.313707774825,18.0744947024321,18.2580768277569,652154.994873182,0.0,1.0
2005-12-20,32.62,32.87,32.38,32.38,353200,18.1468149336207,18.285892301291,18.0133006606572,18.0133006606572,634898.412869923,0.0,1.0
2005-12-21,32.71,32.95,32.5,32.51,226600,18.196882785982,18.3303970589455,18.0800577971389,18.0856208918458,407327.237701938,0.0,1.0
2005-12-22,32.89,32.9,32.51,32.8,286100,18.2970184907046,18.3025815854114,18.0856208918458,18.2469506383433,514282.094909641,0.0,1.0
2005-12-23,32.75,33.0,32.47,32.8,168800,18.2191351648092,18.3582125324795,18.0633685130185,18.2469506383433,303428.233557314,0.0,1.0
2005-12-27,32.71,32.99,32.53,32.73,234500,18.196882785982,18.3526494377727,18.0967470812594,18.2080089753956,421527.966642121,0.0,1.0
2005-12-28,32.72,32.88,32.59,32.84,214700,18.2024458806888,18.2914553959978,18.1301256495003,18.2692030171706,385936.266260398,0.0,1.0
2005-12-29,32.66,32.81,32.508,32.67,222700,18.1690673124479,18.2525137330501,18.0845082729044,18.1746304071547,400316.751263115,0.0,1.0
2005-12-30,32.55,32.64,32.32,32.52,392000,18.107873270673,18.1579411230343,17.9799220924163,18.0911839865526,704643.765133098,0.0,1.0
2006-01-03,32.75,32.85,32.18,32.5,541400,18.2191351648092,18.2747661118774,17.902038766521,18.0800577971389,973199.322558826,0.0,1.0
2006-01-04,33.12,33.184,32.65,32.65,516800,18.4249696689613,18.4605734750849,18.1635042177411,18.1635042177411,928979.33117547,0.0,1.0
2006-01-05,33.2,33.22,33.05,33.05,649500,18.4694744266158,18.4806006160294,18.3860280060136,18.3860280060136,1167515.62615803,0.0,1.0
2006-01-06,33.42,33.45,33.08,33.29,601900,18.5918625101656,18.6085517942861,18.402717290134,18.5195422789771,1081951.74039187,0.0,1.0
2006-01-09,33.57,33.85,33.25,33.25,244900,18.6753089307678,18.8310755825586,18.4972899001498,18.4972899001498,440222.597145652,0.0,1.0
2006-01-10,33.65,33.72,33.29,33.3,247000,18.7198136884223,18.75875535137,18.5195422789771,18.5251053736839,443997.474458865,0.0,1.0
2006-01-11,33.58,33.76,33.24,33.58,360500,18.6808720254746,18.7810077301972,18.491726805443,18.6808720254746,648020.605434903,0.0,1.0
2006-01-12,33.18,33.57,33.13,33.45,347700,18.4583482372022,18.6753089307678,18.4305327636681,18.6085517942861,625011.829430555,0.0,1.0
2006-01-13,33.2,33.43,33.06,33.21,424200,18.4694744266158,18.5974256048725,18.3915911007204,18.4750375213226,762525.21726903,0.0,1.0
2006-01-17,33.08,33.22,32.78,33.17,385200,18.402717290134,18.4806006160294,18.2358244489297,18.4527851424953,692420.35288079,0.0,1.0
2006-01-18,33.1,33.37,32.81,33.0,324200,18.4138434795477,18.5640470366316,18.2525137330501,18.3582125324795,582769.154735076,0.0,1.0
2006-01-19,33.06,33.25,32.87,33.05,365500,18.3915911007204,18.4972899001498,18.285892301291,18.3860280060136,657008.4085616,0.0,1.0
2006-01-20,33.0,33.14,32.66,32.98,646700,18.3582125324795,18.4360958583749,18.1690673124479,18.3470863430659,1162482.45640708,0.0,1.0
2006-01-23,33.5,33.7,33.0,33.0,741300,18.6363672678201,18.7476291619564,18.3582125324795,18.3582125324795,1332531.6915642,0.0,1.0
2006-01-24,33.63,33.71,33.46,33.46,335900,18.7086874990087,18.7531922566632,18.6141148889929,18.6141148889929,603800.614051549,0.0,1.0
2006-01-25,33.6,33.75,33.4,33.7,474900,18.6919982148883,18.7754446354904,18.580736320752,18.7476291619564,853661.540973743,0.0,1.0
2006-01-26,33.74,33.8,33.54,33.55,425900,18.7698815407836,18.8032601090245,18.6586196466474,18.6641827413542,765581.070332109,0.0,1.0
2006-01-27,33.94,34.0,33.58,33.8,372900,18.8811434349199,18.9145220031607,18.6808720254746,18.8032601090245,670310.357189111,0.0,1.0
2006-01-30,33.94,33.98,33.75,33.81,313900,18.8811434349199,18.9033958137471,18.7754446354904,18.8088232037313,564254.280294079,0.0,1.0
2006-01-31,33.84,33.88,33.4,33.8,455500,18.8255124878517,18.847764866679,18.580736320752,18.8032601090245,818788.86484216,0.0,1.0
2006-02-01,33.66,33.89,33.47,33.67,312000,18.7253767831291,18.8533279613858,18.6196779836997,18.7309398778359,560838.915105936,0.0,1.0
2006-02-02,33.56,33.62,33.21,33.42,496800,18.8199493931449,18.8535965017143,18.6236745931568,18.7414394731497,885900.788132456,0.27,1.0
2006-02-03,33.2,33.47,33.1,33.35,472800,18.6180667417286,18.7694787302909,18.5619882274463,18.7021845131521,843103.648609147,0.0,1.0
2006-02-06,33.2,33.25,33.0,33.13,451600,18.6180667417286,18.6461059988698,18.505909713164,18.578811781731,805299.508696893,0.0,1.0
2006-02-07,33.03,33.21,32.94,33.12,261800,18.5227332674487,18.6236745931568,18.4722626045946,18.5732039303027,466845.463633406,0.0,1.0
2006-02-08,33.26,33.37,32.93,33.11,748200,18.651713850298,18.7134002160085,18.4666547531664,18.5675960788745,1334200.82463909,0.0,1.0
2006-02-09,33.29,33.59,33.05,33.19,562800,18.6685374045827,18.8367729474296,18.5339489703051,18.6124588903004,1003592.92182155,0.0,1.0
2006-02-10,33.52,33.65,33.12,33.44,414500,18.797517987432,18.870420055999,18.5732039303027,18.7526551760062,739142.263850448,0.0,1.0
2006-02-13,33.41,33.61,33.32,33.5,211500,18.7358316217215,18.8479886502861,18.6853609588674,18.7863022845755,377149.792049142,0.0,1.0
2006-02-14,33.85,34.002,33.4,33.5,251000,18.9825770845637,19.0678164262728,18.7302237702932,18.7863022845755,447586.750847917,0.0,1.0
2006-02-15,33.87,34.14,33.701,34.0,612600,18.9937927874201,19.1452047759824,18.899020098283,19.0666948559871,1092396.98633241,0.0,1.0
2006-02-16,34.09,34.15,33.77,34.0,607400,19.1171655188412,19.1508126274106,18.9377142731378,19.0666948559871,1083124.27276903,0.0,1.0
2006-02-17,34.1,34.15,33.92,34.13,279300,19.1227733702694,19.1508126274106,19.0218320445613,19.1395969245541,498051.711202486,0.0,1.0
2006-02-21,33.96,34.14,33.75,33.96,360300,19.0442634502742,19.1452047759824,18.9264985702813,19.0442634502742,642492.057093646,0.0,1.0
2006-02-22,34.61,34.62,33.84,33.84,424500,19.4087737931092,19.4143816445375,18.9769692331354,18.9769692331354,756974.405318494,0.0,1.0
2006-02-23,34.61,34.769,34.35,34.48,441300,19.4087737931092,19.4979386308181,19.2629696559752,19.3358717245422,786932.402984809,0.0,1.0
2006-02-24,34.74,34.76,34.44,34.75,272900,19.4816758616763,19.4928915645327,19.3134403188293,19.4872837131045,486639.140662935,0.0,1.0
2006-02-27,34.83,34.94,34.68,34.94,269700,19.5321465245303,19.5938328902409,19.4480287531069,19.5938328902409,480932.855393163,0.0,1.0
2006-02-28,34.47,34.77,34.35,34.74,441600,19.330263873114,19.4984994159609,19.2629696559752,19.4816758616763,787467.367228848,0.0,1.0
2006-03-01,34.35,34.37,33.52,34.01,652400,19.2629696559752,19.2741853588317,18.797517987432,19.0723027074154,1163368.90937523,0.0,1.0
2006-03-02,34.02,34.17,33.82,34.17,374300,19.0779105588436,19.1620283302671,18.965753530279,19.1620283302671,667457.055148908,0.0,1.0
2006-03-03,33.82,34.09,33.79,33.85,300300,18.965753530279,19.1171655188412,18.9489299759943,18.9825770845637,535499.208285377,0.0,1.0
2006-03-06,33.46,33.84,33.3,33.72,366900,18.7638708788626,18.9769692331354,18.6741452560109,18.9096750159966,654261.270462556,0.0,1.0
2006-03-07,33.49,33.49,33.2,33.31,388500,18.7806944331473,18.7806944331473,18.6180667417286,18.6797531074392,692778.696033532,0.0,1.0
2006-03-08,33.65,33.67,33.14,33.38,333800,18.870420055999,18.8816357588555,18.5844196331592,18.7190080674368,595236.882203328,0.0,1.0
2006-03-09,33.4,33.77,33.39,33.77,508100,18.7302237702932,18.9377142731378,18.724615918865,18.9377142731378,906051.107991346,0.0,1.0
2006-03-10,33.65,33.66,33.28,33.38,323600,18.870420055999,18.8760279074273,18.6629295531545,18.7190080674368,577048.097905923,0.0,1.0
2006-03-13,33.89,34.25,33.65,34.09,427100,19.0050084902766,19.2068911416929,18.870420055999,19.1171655188412,761610.762100182,0.0,1.0
2006-03-14,34.15,34.18,33.56,33.76,616900,19.1508126274106,19.1676361816953,18.8199493931449,18.9321064217096,1100064.80716367,0.0,1.0
2006-03-15,34.08,34.19,33.98,34.08,818600,19.111557667413,19.1732440331235,19.0554791531307,19.111557667413,1459739.10057413,0.0,1.0
2006-03-16,33.89,34.12,33.79,34.06,620800,19.0050084902766,19.1339890731259,18.9489299759943,19.1003419645565,1107019.34233621,0.0,1.0
2006-03-17,34.04,34.12,33.87,33.92,708900,19.0891262617,19.1339890731259,18.9937927874201,19.0218320445613,1264120.50866968,0.0,1.0
2006-03-20,34.16,34.25,33.93,33.98,324800,19.1564204788388,19.2068911416929,19.0274398959895,19.0554791531307,579187.954882088,0.0,1.0
2006-03-21,34.02,34.32,33.9666,34.02,402300,19.0779105588436,19.2461461016905,19.0479646322168,19.0779105588436,717387.051259432,0.0,1.0
2006-03-22,34.29,34.34,33.92,34.0,502100,19.2293225474058,19.257361804547,19.0218320445613,19.0666948559871,895351.823110519,0.0,1.0
2006-03-23,34.13,34.24,34.0,34.18,410100,19.1395969245541,19.2012832902647,19.0666948559871,19.1676361816953,731296.121604509,0.0,1.0
2006-03-24,34.09,34.21,33.95,34.18,385600,19.1171655188412,19.18445973598,19.038655598846,19.1676361816953,687607.375007799,0.0,1.0
2006-03-27,34.06,34.1,33.94,33.94,306500,19.1003419645565,19.1227733702694,19.0330477474177,19.0330477474177,546555.135995566,0.0,1.0
2006-03-28,33.91,34.13,33.82,34.04,444200,19.016224193133,19.1395969245541,18.965753530279,19.0891262617,792103.724010541,0.0,1.0
2006-03-29,34.01,34.1,33.76,33.85,348500,19.0723027074154,19.1227733702694,18.9321064217096,18.9825770845637,621450.130161352,0.0,1.0
2006-03-30,33.93,34.1373,33.81,34.11,441100,19.0274398959895,19.1436906560967,18.9601456788507,19.1283812216977,786575.760155446,0.0,1.0
2006-03-31,33.98,34.11,33.83,33.89,380300,19.0554791531307,19.1283812216977,18.9713613817072,19.0050084902766,678156.340029733,0.0,1.0
2006-04-03,34.06,34.27,33.93,34.0,471100,19.1003419645565,19.2181068445494,19.0274398959895,19.0666948559871,840072.18455958,0.0,1.0
2006-04-04,34.06,34.15,33.97,33.97,447400,19.1003419645565,19.1508126274106,19.0498713017024,19.0498713017024,797810.009280315,0.0,1.0
2006-04-05,34.13,34.2,33.98,34.0,454800,19.1395969245541,19.1788518845518,19.0554791531307,19.0666948559871,811005.793966668,0.0,1.0
2006-04-06,34.1,34.2,33.94,34.07,273700,19.1227733702694,19.1788518845518,19.0330477474177,19.1059498159847,488065.711980381,0.0,1.0
2006-04-07,34.05,34.29,33.91,34.04,372500,19.0947341131283,19.2293225474058,19.016224193133,19.0891262617,664247.269684659,0.0,1.0
2006-04-10,34.0,34.2,33.92,34.05,356600,19.0666948559871,19.1788518845518,19.0218320445613,19.0947341131283,635894.16475047,0.0,1.0
2006-04-11,33.93,34.11,33.81,34.0,528000,19.0274398959895,19.1283812216977,18.9601456788507,19.0666948559871,941537.069512753,0.0,1.0
2006-04-12,33.96,34.04,33.86,34.0,345200,19.0442634502742,19.0891262617,18.9881849359919,19.0666948559871,615565.523476898,0.0,1.0
2006-04-13,33.95,34.01,33.77,33.88,364700,19.038655598846,19.0723027074154,18.9377142731378,18.9994006388483,650338.199339584,0.0,1.0
2006-04-17,34.02,34.1,33.84,33.84,366700,19.0779105588436,19.1227733702694,18.9769692331354,18.9769692331354,653904.627633194,0.0,1.0
2006-04-18,34.25,34.36,33.95,33.98,947100,19.2068911416929,19.2685775074035,19.038655598846,19.0554791531307,1688882.1184385,0.0,1.0
2006-04-19,34.45,34.45,34.09,34.11,509200,19.3190481702575,19.3190481702575,19.1171655188412,19.1283812216977,908012.643552831,0.0,1.0
2006-04-20,34.35,34.55,33.98,34.39,494000,19.2629696559752,19.3751266845399,19.0554791531307,19.2854010616882,880907.788521403,0.0,1.0
2006-04-21,33.9,33.98,32.9001,32.94,1466100,19.0106163417048,19.0554791531307,18.4498872773959,18.4722626045946,2614370.26063001,0.0,1.0
2006-04-24,33.74,33.79,33.37,33.68,659600,18.9208907188531,18.9489299759943,18.7134002160085,18.8872436102837,1176208.05123222,0.0,1.0
2006-04-25,33.6,33.79,33.5,33.55,757300,18.8423807988579,18.9489299759943,18.7863022845755,18.8143415417167,1350428.07337501,0.0,1.0
2006-04-26,33.59,33.83,33.44,33.57,419900,18.8367729474296,18.9713613817072,18.7526551760062,18.8255572445732,748771.620243193,0.0,1.0
2006-04-27,33.68,33.91,33.38,33.45,482600,18.8872436102837,19.016224193133,18.7190080674368,18.7582630274344,860579.147247831,0.0,1.0
2006-04-28,33.82,33.9,33.45,33.5,547100,18.965753530279,19.0106163417048,18.7582630274344,18.7863022845755,975596.459716716,0.0,1.0
2006-05-01,33.69,33.9,33.5,33.74,529100,18.8928514617119,19.0106163417048,18.7863022845755,18.9208907188531,943498.60507424,0.0,1.0
2006-05-02,33.64,33.85,33.55,33.64,409100,18.8648122045708,18.9825770845637,18.8143415417167,18.8648122045708,729512.907457703,0.0,1.0
2006-05-03,33.65,33.75,33.55,33.56,425200,18.870420055999,18.9264985702813,18.8143415417167,18.8199493931449,758222.655221256,0.0,1.0
2006-05-04,33.66,33.69,33.48,33.51,321200,19.038655598846,19.0556240975972,18.9368446063388,18.95381310509,567875.811601704,0.29,1.0
2006-05-05,33.77,33.87,33.65,33.74,325400,19.1008734276004,19.1574350901044,19.0329994325956,19.0839049288492,575301.33591281,0.0,1.0
2006-05-08,33.77,33.91,33.66,33.7,200300,19.1008734276004,19.180059755106,19.038655598846,19.0612802638476,354126.790360589,0.0,1.0
2006-05-09,33.7,33.79,33.6,33.71,296500,19.0612802638476,19.1121857601012,19.0047186013436,19.066936430098,524206.656724487,0.0,1.0
2006-05-10,33.83,33.94,33.59,33.7,266500,19.1348104251028,19.1970282538572,18.9990624350932,19.0612802638476,471167.197359446,0.0,1.0
2006-05-11,33.56,33.93,33.36,33.89,528000,18.982093936342,19.1913720876068,18.868970611334,19.1687474226052,933494.484824719,0.0,1.0
2006-05-12,33.55,33.812,33.42,33.52,405800,18.9764377700916,19.124629325852,18.9029076088364,18.9594692713404,717447.087011119,0.0,1.0
2006-05-15,33.73,33.8,33.4,33.41,382500,19.0782487625988,19.1178419263516,18.8915952763356,18.897251442586,676253.106904271,0.0,1.0
2006-05-16,33.65,33.85,33.46,33.46,498800,19.0329994325956,19.1461227576036,18.925532273838,18.925532273838,881869.411042746,0.0,1.0
2006-05-17,33.45,33.58,33.4,33.42,746500,18.9198761075876,18.9934062688428,18.8915952763356,18.9029076088364,1319798.5472001,0.0,1.0
2006-05-18,33.39,33.57,33.2,33.5,757200,18.8859391100852,18.9877501025924,18.7784719513276,18.9481569388396,1338715.95437363,0.0,1.0
2006-05-19,33.32,33.51,33.17,33.42,641700,18.8463459463324,18.95381310509,18.7615034525764,18.9029076088364,1134514.03581822,0.0,1.0
2006-05-22,33.33,33.45,32.8,33.19,770600,18.8520021125828,18.9198761075876,18.5522253013116,18.7728157850772,1362406.91289002,0.0,1.0
2006-05-23,32.8,33.46,32.77,33.4,432500,18.5522253013116,18.925532273838,18.5352568025604,18.8915952763356,764652.205846006,0.0,1.0
2006-05-24,32.98,33.11,32.61,32.78,417500,18.6540362938188,18.727566455074,18.444758142554,18.5409129688108,738132.476163486,0.0,1.0
2006-05-25,32.97,33.15,32.55,32.59,537000,18.6483801275684,18.7501911200756,18.4108211450516,18.4334458100532,949406.322634232,0.0,1.0
2006-05-26,33.17,33.2,32.85,33.06,365100,18.7615034525764,18.7784719513276,18.5805061325636,18.699285623822,645490.220472547,0.0,1.0
2006-05-30,32.7,33.14,32.67,33.09,542200,18.4956636388076,18.7445349538252,18.4786951400564,18.7162541225732,958599.828924172,0.0,1.0
2006-05-31,33.06,33.12,32.79,32.82,511900,18.699285623822,18.7332226213244,18.5465691350612,18.5635376338124,905029.974965481,0.0,1.0
2006-06-01,33.52,33.52,33.0,33.08,379500,18.9594692713404,18.9594692713404,18.6653486263196,18.7105979563228,670949.160967767,0.0,1.0
2006-06-02,33.68,33.91,33.3,33.52,307600,19.0499679313468,19.180059755106,18.8350336138316,18.9594692713404,543831.256689552,0.0,1.0
2006-06-05,32.92,33.63,32.88,33.56,431400,18.6200992963164,19.0216871000948,18.5974746313148,18.982093936342,762707.425669288,0.0,1.0
2006-06-06,32.92,33.08,32.64,32.97,255900,18.6200992963164,18.7105979563228,18.4617266413052,18.6483801275684,452426.588383799,0.0,1.0
2006-06-07,33.17,33.38,32.79,32.79,224900,18.7615034525764,18.8802829438348,18.5465691350612,18.5465691350612,397619.147039923,0.0,1.0
2006-06-08,33.22,33.32,32.69,33.06,444100,18.7897842838284,18.8463459463324,18.4900074725572,18.699285623822,785160.796800488,0.0,1.0
2006-06-09,33.32,33.43,33.01,33.01,299900,18.8463459463324,18.9085637750868,18.67100479257,18.67100479257,530217.795452525,0.0,1.0
2006-06-12,32.95,33.23,32.88,33.01,220000,18.6370677950676,18.7954404500788,18.5974746313148,18.67100479257,388956.035343633,0.0,1.0
2006-06-13,32.12,32.84,31.9,32.84,896100,18.1676059962844,18.5748499663132,18.0431703387756,18.5748499663132,1584288.65123377,0.0,1.0
2006-06-14,31.47,32.16,31.1,32.03,585300,17.7999551900084,18.190230661286,17.5906770387436,18.1167005000308,1034799.85221195,0.0,1.0
2006-06-15,32.15,32.21,31.42,31.42,358300,18.1845744950356,18.218511492538,17.7716743587564,17.7716743587564,633467.943016472,0.0,1.0
2006-06-16,31.8,32.25,31.79,32.15,629200,17.9866086762716,18.2411361575396,17.9809525100212,18.1845744950356,1112414.26108279,0.0,1.0
2006-06-19,31.5,32.11,31.48,31.93,381500,17.8169236887596,18.161949830034,17.8056113562588,18.0601388375268,674485.124925437,0.0,1.0
2006-06-20,31.38,31.75,31.37,31.45,291000,17.7490496937548,17.9583278450196,17.7433935275044,17.7886428575076,514482.755840897,0.0,1.0
2006-06-21,31.52,31.65,31.32,31.34,276100,17.8282360212604,17.9017661825156,17.7151126962524,17.7264250287532,488139.82435626,0.0,1.0
2006-06-22,31.48,31.62,31.32,31.4,389000,17.8056113562588,17.8847976837644,17.7151126962524,17.7603620262556,687744.989766697,0.0,1.0
2006-06-23,30.69,31.45,30.55,31.36,845000,17.3587742224772,17.7886428575076,17.2795878949716,17.737737361254,1493944.77211532,0.0,1.0
2006-06-26,31.05,31.08,30.45,30.45,604400,17.5623962074916,17.5793647062428,17.2230262324676,17.2230262324676,1068568.30800769,0.0,1.0
2006-06-27,31.18,31.36,31.0,31.01,624000,17.6359263687468,17.737737361254,17.5341153762396,17.53977154249,1103220.75479285,0.0,1.0
2006-06-28,31.38,31.43,31.1,31.18,382300,17.7490496937548,17.7773305250068,17.5906770387436,17.6359263687468,675899.510508505,0.0,1.0
2006-06-29,31.74,31.74,31.25,31.4,343300,17.9526716787692,17.9526716787692,17.6755195324996,17.7603620262556,606948.213333952,0.0,1.0
2006-06-30,31.53,31.87,31.37,31.73,553100,17.8338921875108,18.0262018400244,17.7433935275044,17.9470155125188,977870.832493471,0.0,1.0
2006-07-03,31.8,31.82,31.34,31.5,146800,17.9866086762716,17.9979210087724,17.7264250287532,17.8169236887596,259539.754492934,0.0,1.0
2006-07-05,31.01,31.88,30.93,31.81,631400,17.53977154249,18.0318580062748,17.4945222124868,17.992264842522,1116303.82143623,0.0,1.0
2006-07-06,31.26,31.41,30.95,30.95,411900,17.68117569875,17.766018192506,17.5058345449876,17.5058345449876,728231.777082012,0.0,1.0
2006-07-07,31.13,31.51,31.06,31.17,217500,17.6076455374948,17.82257985501,17.568052373742,17.6302702024964,384536.080396547,0.0,1.0
2006-07-10,31.15,31.4,31.04,31.1,274100,17.6189578699956,17.7603620262556,17.5567400412412,17.5906770387436,484603.860398591,0.0,1.0
2006-07-11,31.27,31.29,30.9,31.06,218000,17.6868318650004,17.6981441975012,17.4775537137356,17.568052373742,385420.071385964,0.0,1.0
2006-07-12,30.95,31.4,30.95,31.15,277500,17.5058345449876,17.7603620262556,17.5058345449876,17.6189578699956,490614.999126629,0.0,1.0
2006-07-13,30.49,30.88,30.46,30.83,254300,17.2456508974692,17.4662413812348,17.228682398718,17.4379605499828,449597.817217664,0.0,1.0
2006-07-14,30.27,30.66,30.15,30.43,378900,17.1212152399604,17.341805723726,17.0533412449556,17.2117138999668,669888.371780468,0.0,1.0
2006-07-17,30.35,30.55,30.1,30.24,547400,17.1664645699636,17.2795878949716,17.0250604137036,17.1042467412092,967793.335214114,0.0,1.0
2006-07-18,30.49,30.51,30.098,30.26,376700,17.2456508974692,17.25696322997,17.0239291804535,17.11555907371,665998.811427031,0.0,1.0
2006-07-19,31.2,31.25,30.39,30.39,351900,17.6472387012476,17.6755195324996,17.1890892349652,17.1890892349652,622152.85835193,0.0,1.0
2006-07-20,31.1,31.45,30.938,31.06,532400,17.5906770387436,17.7886428575076,17.4990471454871,17.568052373742,941273.605531593,0.0,1.0
2006-07-21,31.28,31.4,31.08,31.37,716800,17.6924880312508,17.7603620262556,17.5793647062428,17.7433935275044,1267289.48242871,0.0,1.0
2006-07-24,31.43,31.57,31.19,31.2733,392100,17.7773305250068,17.8565168525124,17.6415825349972,17.688698399863,693225.733901085,0.0,1.0
2006-07-25,31.37,31.69,31.18,31.36,366700,17.7433935275044,17.9243908475172,17.6359263687468,17.737737361254,648318.991638684,0.0,1.0
2006-07-26,31.55,31.72,31.12,31.26,289000,17.8452045200116,17.9413593462684,17.6019893712444,17.68117569875,510946.791883228,0.0,1.0
2006-07-27,31.24,31.79,31.24,31.54,271300,17.6698633662492,17.9809525100212,17.6698633662492,17.8395483537612,479653.510857854,0.0,1.0
2006-07-28,31.82,31.96,31.25,31.37,212300,17.9979210087724,18.077107336278,17.6755195324996,17.7433935275044,375342.574106606,0.0,1.0
2006-07-31,31.36,31.87,31.2,31.76,332900,17.737737361254,18.0262018400244,17.6472387012476,17.96398401127,588561.200754071,0.0,1.0
2006-08-01,31.18,31.31,31.02,31.21,350800,17.6359263687468,17.709456530002,17.5454277087404,17.652894867498,620208.078175212,0.0,1.0
2006-08-02,31.32,31.41,31.1,31.32,279300,17.7151126962524,17.766018192506,17.5906770387436,17.7151126962524,493797.366688531,0.0,1.0
2006-08-03,31.48,31.51,31.04,31.23,430900,17.8056113562588,17.82257985501,17.5567400412412,17.6642071999988,761823.434679871,0.0,1.0
2006-08-04,31.35,31.62,31.2,31.51,342100,17.8961100162652,18.0502391934388,17.8104826956132,17.9874458249606,599283.028001758,0.29,1.0
2006-08-07,31.35,31.41,31.22,31.25,273000,17.8961100162652,17.930360944526,17.8218996717001,17.8390251358305,478235.213810231,0.0,1.0
2006-08-08,31.26,31.58,31.1399,31.38,508200,17.844733623874,18.0274052412649,17.776174682472,17.9132354803956,890253.244169815,0.0,1.0
2006-08-09,30.79,31.59,30.78,31.55,310100,17.5764346858311,18.0331137293084,17.5707261977876,18.0102797771345,543226.153122904,0.0,1.0
2006-08-10,31.11,31.16,30.75,30.75,444600,17.759106303222,17.7876487434393,17.5536007336572,17.5536007336572,778840.205348091,0.0,1.0
2006-08-11,31.03,31.21,30.91,31.21,224800,17.7134383988743,17.8161911836567,17.6449365423527,17.8161911836567,393799.546023956,0.0,1.0
2006-08-14,30.96,31.25,30.87,31.17,304700,17.67347898257,17.8390251358305,17.6221025901788,17.7933572314828,533766.555487097,0.0,1.0
2006-08-15,31.42,31.48,31.0,31.25,388800,17.9360694325695,17.9703203608302,17.6963129347439,17.8390251358305,681091.029778085,0.0,1.0
2006-08-16,31.77,31.83,31.47,31.6,343000,18.1358665140908,18.1701174423515,17.9646118727868,18.0388222173518,600859.627607725,0.0,1.0
2006-08-17,31.68,31.9,31.67,31.67,312000,18.0844901216996,18.2100768586558,18.0787816336561,18.0787816336561,546554.530068834,0.0,1.0
2006-08-18,31.63,31.77,31.46,31.59,253900,18.0559476814822,18.1358665140908,17.9589033847433,18.0331137293084,444776.266616915,0.0,1.0
2006-08-21,31.51,31.65,31.25,31.65,414700,17.9874458249606,18.0673646575692,17.8390251358305,18.0673646575692,726462.062883162,0.0,1.0
2006-08-22,31.59,31.64,31.4,31.4,241200,18.0331137293084,18.0616561695257,17.9246524564825,17.9246524564825,422528.694399368,0.0,1.0
2006-08-23,31.6,31.75,31.45,31.69,416400,18.0388222173518,18.1244495380038,17.9531948966998,18.090198609743,729440.084361101,0.0,1.0
2006-08-24,31.65,31.8,31.46,31.72,726300,18.0673646575692,18.1529919782211,17.9589033847433,18.1073240738734,1272315.88201601,0.0,1.0
2006-08-25,31.19,31.68,31.16,31.59,295500,17.8047742075697,18.0844901216996,17.7876487434393,18.0331137293084,517650.203959427,0.0,1.0
2006-08-28,31.3,31.47,31.04,31.14,416200,17.8675675760479,17.9646118727868,17.7191468869177,17.7762317673524,729089.728893105,0.0,1.0
2006-08-29,31.45,31.48,31.24,31.48,940200,17.9531948966998,17.9703203608302,17.8333166477871,17.9703203608302,1647021.05503436,0.0,1.0
2006-08-30,31.43,31.55,31.36,31.54,438800,17.9417779206129,18.0102797771345,17.9018185043087,18.004571289091,768679.896776299,0.0,1.0
2006-08-31,31.54,31.65,31.41,31.55,2610100,18.004571289091,18.0673646575692,17.930360944526,18.0102797771345,4572314.03504061,0.0,1.0
2006-09-01,31.9,32.0,31.54,31.54,713700,18.2100768586558,18.2671617390905,18.004571289091,18.004571289091,1250243.48753246,0.0,1.0
2006-09-05,32.02,32.2,31.89,32.01,635900,18.2785787151774,18.3813314999598,18.2043683706123,18.2728702271339,1113955.21048325,0.0,1.0
2006-09-06,31.99,32.1,31.85,31.9,582100,18.261453251047,18.3242466195251,18.1815344184385,18.2100768586558,1019709.58959317,0.0,1.0
2006-09-07,31.72,32.0,31.66,31.99,515800,18.1073240738734,18.2671617390905,18.0730731456126,18.261453251047,903566.751953544,0.0,1.0
2006-09-08,31.85,31.89,31.59,31.87,434600,18.1815344184385,18.2043683706123,18.0331137293084,18.1929513945254,761322.431948447,0.0,1.0
2006-09-11,31.96,32.02,31.72,31.85,295500,18.2443277869166,18.2785787151774,18.1073240738734,18.1815344184385,517650.203959426,0.0,1.0
2006-09-12,31.99,32.02,31.53,31.85,756600,18.261453251047,18.2785787151774,17.9988628010476,18.1815344184385,1325394.73541693,0.0,1.0
2006-09-13,32.03,32.08,31.82,32.04,580000,18.2842872032209,18.3128296434382,18.1644089543081,18.2899956912643,1016030.85717924,0.0,1.0
2006-09-14,32.01,32.06,31.92,32.0,731400,18.2728702271339,18.3014126673513,18.2214938347427,18.2671617390905,1281249.94644983,0.0,1.0
2006-09-15,32.15,32.39,31.993,32.07,640800,18.3527890597424,18.4897927727856,18.26316579746,18.3071211553947,1122538.91944907,0.0,1.0
2006-09-18,31.99,32.29,31.88,32.29,452300,18.261453251047,18.432707892351,18.1986598825689,18.432707892351,792328.890865815,0.0,1.0
2006-09-19,31.93,32.15,31.72,32.04,591500,18.2272023227862,18.3527890597424,18.1073240738734,18.2899956912643,1036176.29658883,0.0,1.0
2006-09-20,32.29,32.32,32.04,32.13,372500,18.432707892351,18.4498333564814,18.2899956912643,18.3413720836555,652537.05913667,0.0,1.0
2006-09-21,32.05,32.41,32.0,32.41,374100,18.2957041793078,18.5012097488726,18.2671617390905,18.5012097488726,655339.902880613,0.0,1.0
2006-09-22,31.96,32.11,31.67,31.94,324000,18.2443277869166,18.3299551075686,18.0787816336561,18.2329108108297,567575.858148406,0.0,1.0
2006-09-25,32.11,32.22,31.78,32.09,445600,18.3299551075686,18.3927484760467,18.1415750021342,18.3185381314817,780591.982688054,0.0,1.0
2006-09-26,32.3,32.44,32.06,32.17,645800,18.4384163803944,18.518335213003,18.3014126673513,18.3642060358294,1131297.80614889,0.0,1.0
2006-09-27,32.45,32.6,32.25,32.34,393000,18.5240437010464,18.6096710216984,18.4098739401771,18.4612503325683,688448.494605938,0.0,1.0
2006-09-28,32.58,32.67,32.3,32.34,459000,18.5982540456115,18.6496304380027,18.4384163803944,18.4612503325683,804065.799043574,0.0,1.0
2006-09-29,32.5,32.7,32.41,32.7,588100,18.5525861412638,18.6667559021331,18.5012097488726,18.6667559021331,1030220.25363295,0.0,1.0
2006-10-02,32.3,32.49,32.1,32.41,563600,18.4384163803944,18.5468776532203,18.3242466195251,18.5012097488726,987301.708803834,0.0,1.0
2006-10-03,32.13,32.33,32.04,32.04,553000,18.3413720836555,18.4555418445248,18.2899956912643,18.2899956912643,968732.869000213,0.0,1.0
2006-10-04,32.36,32.39,31.99,32.04,561400,18.4726673086552,18.4897927727856,18.261453251047,18.2899956912643,983447.798655913,0.0,1.0
2006-10-05,32.68,32.87,32.21,32.21,428400,18.6553389260461,18.763800198872,18.3870399880032,18.3870399880032,750461.412440672,0.0,1.0
2006-10-06,32.57,32.75,32.44,32.75,342700,18.592545557568,18.6952983423504,18.518335213003,18.6952983423504,600334.094405737,0.0,1.0
2006-10-09,32.81,32.89,32.46,32.62,460000,18.7295492706112,18.7752171749589,18.5297521890899,18.6210879977853,805817.576383539,0.0,1.0
2006-10-10,32.87,33.0,32.76,32.93,307100,18.763800198872,18.838010543437,18.7010068303939,18.7980511271328,537970.82110301,0.0,1.0
2006-10-11,32.84,32.86,32.63,32.85,374800,18.7466747347416,18.7580917108285,18.6267964858288,18.7523832227851,656566.147018588,0.0,1.0
2006-10-12,33.09,33.1,32.8,32.96,275100,18.8893869358282,18.8950954238717,18.7238407825677,18.8151765912632,481913.946224157,0.0,1.0
2006-10-13,33.23,33.23,32.91,32.91,287200,18.9693057684368,18.9693057684368,18.7866341510458,18.7866341510458,503110.452037722,0.0,1.0
2006-10-16,33.29,33.35,33.14,33.21,360400,19.0035566966975,19.0378076249583,18.9179293760456,18.9578887923498,631340.553323105,0.0,1.0
2006-10-17,33.1,33.41,33.05,33.28,373200,18.8950954238717,19.0720585532191,18.8665529836544,18.9978482086541,653763.303274645,0.0,1.0
2006-10-18,33.26,33.42,33.1,33.27,527000,18.9864312325671,19.0777670412626,18.8950954238717,18.9921397206106,923186.658161144,0.0,1.0
2006-10-19,33.11,33.35,32.9,33.35,379300,18.9008039119152,19.0378076249583,18.7809256630024,19.0378076249583,664449.145048426,0.0,1.0
2006-10-20,32.83,33.15,32.68,33.0,501700,18.7409662466981,18.923637864089,18.6553389260461,18.838010543437,878866.691460048,0.0,1.0
2006-10-23,32.81,32.87,32.57,32.71,479800,18.7295492706112,18.763800198872,18.592545557568,18.6724643901765,840502.767714831,0.0,1.0
2006-10-24,32.73,32.74,32.56,32.71,436600,18.6838813662635,18.6895898543069,18.5868370695245,18.6724643901765,764825.986628375,0.0,1.0
2006-10-25,32.66,32.78,32.5,32.78,296100,18.6439219499592,18.7124238064808,18.5525861412638,18.7124238064808,518701.270363404,0.0,1.0
2006-10-26,32.73,32.81,32.17,32.74,464000,18.6838813662635,18.7295492706112,18.3642060358294,18.6895898543069,812824.685743395,0.0,1.0
2006-10-27,32.61,32.84,32.51,32.55,343300,18.6153795097419,18.7466747347416,18.5582946293072,18.5811285814811,601385.160809715,0.0,1.0
2006-10-30,32.63,32.77,32.5,32.5,460000,18.6267964858288,18.7067153184373,18.5525861412638,18.5525861412638,805817.57638354,0.0,1.0
2006-10-31,32.84,32.88,32.63,32.74,346800,18.7466747347416,18.7695086869155,18.6267964858288,18.6895898543069,607516.38149959,0.0,1.0
2006-11-01,32.56,33.0,32.52,32.93,492200,18.5868370695245,18.838010543437,18.5640031173507,18.7980511271328,862224.806730389,0.0,1.0
2006-11-02,32.13,32.49,31.8,32.36,368100,18.506918236916,18.7142786653409,18.3168378441933,18.6393985106319,639061.179640834,0.29,1.0
2006-11-03,32.17,32.404,31.93,32.18,333600,18.5299582845188,18.6647425629949,18.3917179989022,18.5357182964195,579165.470057543,0.0,1.0
2006-11-06,32.4,32.51,32.15,32.15,308300,18.6624385582346,18.7257986891422,18.5184382607174,18.5184382607174,535241.949696466,0.0,1.0
2006-11-07,32.66,32.83,32.31,32.31,462500,18.8121988676526,18.9101190699643,18.6105984511284,18.6105984511284,802949.729920904,0.0,1.0
2006-11-08,33.0,33.0,32.52,32.56,386600,19.008039272276,19.008039272276,18.7315587010429,18.7545987486457,671179.16883767,0.0,1.0
2006-11-09,32.7,33.07,32.68,33.0,376500,18.8352389152553,19.0483593555809,18.823718891454,19.008039272276,653644.482843722,0.0,1.0
2006-11-10,32.93,32.99,32.74,32.92,261700,18.9677191889712,19.0022792603753,18.8582789628581,18.9619591770705,454339.339070921,0.0,1.0
2006-11-13,33.1,33.3,32.86,32.86,442700,19.0656393912829,19.1808396292967,18.9273991056664,18.9273991056664,768574.800942671,0.0,1.0
2006-11-14,33.25,33.27,32.96,33.09,376000,19.1520395697933,19.1635595935947,18.9849992246733,19.0598793793822,652776.429081643,0.0,1.0
2006-11-15,33.44,33.5,33.27,33.32,330900,19.2614797959064,19.2960398673105,19.1635595935947,19.1923596530981,574477.979742329,0.0,1.0
2006-11-16,33.66,33.69,33.44,33.51,323700,19.3882000577216,19.4054800934236,19.2614797959064,19.3017998792112,561978.005568425,0.0,1.0
2006-11-17,33.56,33.68,33.42,33.52,482300,19.3305999387147,19.3997200815229,19.249959772105,19.3075598911119,837324.658899139,0.0,1.0
2006-11-20,33.66,33.862,33.48,33.48,402400,19.3882000577216,19.5045522981155,19.2845198435091,19.2845198435091,698609.66771929,0.0,1.0
2006-11-21,33.51,33.76,33.41,33.61,358400,19.3017998792112,19.4458001767284,19.2441997602043,19.3593999982181,622220.936656546,0.0,1.0
2006-11-22,33.54,33.65,33.4,33.58,286600,19.3190799149133,19.3824400458209,19.2384397483036,19.342119962516,497568.416422338,0.0,1.0
2006-11-24,33.56,33.63,33.39,33.45,114800,19.3305999387147,19.3709200220195,19.2326797364029,19.2672398078071,199305.143772799,0.0,1.0
2006-11-27,33.13,33.61,33.09,33.61,474600,19.082919426985,19.3593999982181,19.0598793793822,19.3593999982181,823956.63096316,0.0,1.0
2006-11-28,33.2,33.31,33.06,33.1,471700,19.1232395102898,19.1865996411974,19.0425993436802,19.0656393912829,818921.919143117,0.0,1.0
2006-11-29,33.35,33.43,33.11,33.29,712700,19.2096396888002,19.2557197840057,19.0713994031836,19.175079617396,1237323.83246406,0.0,1.0
2006-11-30,33.24,33.43,33.1,33.1,625600,19.1462795578926,19.2557197840057,19.0656393912829,19.0656393912829,1086108.86711031,0.0,1.0
2006-12-01,33.41,33.44,33.01,33.34,657700,19.2441997602043,19.2614797959064,19.0137992841767,19.2038796768995,1141837.91863563,0.0,1.0
2006-12-04,33.7,33.83,33.39,33.39,447200,19.4112401053243,19.4861202600333,19.2326797364029,19.2326797364029,776387.28480136,0.0,1.0
2006-12-05,33.8,33.82,33.56,33.73,1354700,19.4688402243312,19.4803602481326,19.3305999387147,19.4285201410264,2351904.86297049,0.0,1.0
2006-12-06,33.74,33.78,33.6,33.7,310200,19.4342801529271,19.4573202005298,19.3536399863174,19.4112401053243,538540.553992355,0.0,1.0
2006-12-07,33.64,33.83,33.64,33.71,418900,19.3766800339202,19.4861202600333,19.3766800339202,19.417000117225,727255.44186782,0.0,1.0
2006-12-08,33.66,33.73,33.46,33.63,372700,19.3882000577216,19.4285201410264,19.2729998197078,19.3709200220195,647047.274251936,0.0,1.0
2006-12-11,33.82,33.91,33.66,33.69,331600,19.4803602481326,19.5322003552388,19.3882000577216,19.4054800934236,575693.255009237,0.0,1.0
2006-12-12,33.91,33.95,33.74,33.74,291500,19.5322003552388,19.5552404028416,19.4342801529271,19.4342801529271,506075.343290689,0.0,1.0
2006-12-13,33.92,34.0,33.8,33.97,309000,19.5379603671395,19.584040462345,19.4688402243312,19.5667604266429,536457.224963372,0.0,1.0
2006-12-14,34.13,34.17,33.89,33.9,491400,19.658920617054,19.6819606646567,19.5206803314374,19.5264403433381,853123.237368935,0.0,1.0
2006-12-15,34.29,34.34,34.02,34.02,648400,19.751080807465,19.7798808669685,19.5955604861464,19.5955604861464,1125692.11866101,0.0,1.0
2006-12-18,34.23,34.47,34.11,34.23,348800,19.7165207360609,19.8547610216774,19.6474005932526,19.7165207360609,605554.304424673,0.0,1.0
2006-12-19,34.13,34.25,33.97,34.2,324900,19.658920617054,19.7280407598622,19.5667604266429,19.6992407003588,564061.334597409,0.0,1.0
2006-12-20,34.28,34.33,34.06,34.06,344300,19.7453207955643,19.7741208550678,19.6186005337491,19.6186005337491,597741.820565985,0.0,1.0
2006-12-21,34.29,34.35,34.13,34.28,448700,19.751080807465,19.7856408788691,19.658920617054,19.7453207955643,778991.44608759,0.0,1.0
2006-12-22,34.27,34.35,34.14,34.26,182700,19.7395607836636,19.7856408788691,19.6646806289547,19.7338007717629,317186.84466281,0.0,1.0
2006-12-26,34.55,34.58,34.16,34.22,277600,19.9008411168829,19.918121152585,19.676200652756,19.7107607241602,481943.448704959,0.0,1.0
2006-12-27,35.13,35.15,34.63,34.69,382700,20.2349218071229,20.2464418309243,19.9469212120885,19.9814812834926,664408.349493473,0.0,1.0
2006-12-28,34.9,35.27,34.8,34.8,688600,20.1024415334071,20.3155619737326,20.0448414144002,20.0448414144002,1195483.64113197,0.0,1.0
2006-12-29,34.88,34.98,34.75,34.8,538800,20.0909215096057,20.1485216286126,20.0160413548967,20.0448414144002,935414.734013803,0.0,1.0
2007-01-03,35.04,35.3,34.7162,34.75,689600,20.1830817000167,20.3328420094347,19.9965725146724,20.0160413548967,1197219.74865612,0.0,1.0
2007-01-04,35.3,35.44,34.95,35.22,662900,20.3328420094347,20.4134821760443,20.1312415929105,20.2867619142291,1150865.67776123,0.0,1.0
2007-01-05,34.67,35.29,34.62,35.29,577400,19.9699612596912,20.327081997534,19.9411612001878,20.327081997534,1002428.48444612,0.0,1.0
2007-01-08,34.6,34.81,34.39,34.71,639900,19.9296411763864,20.0506014263009,19.8086809264719,19.993001307294,1110935.2047057,0.0,1.0
2007-01-09,34.56,34.75,34.22,34.53,458400,19.9066011287836,20.0160413548967,19.7107607241602,19.8893210930816,795831.689071878,0.0,1.0
2007-01-10,34.67,34.73,34.3,34.46,313200,19.9699612596912,20.0045213310954,19.7568408193657,19.8490010097767,543748.876564817,0.0,1.0
2007-01-11,34.81,35.09,34.64,34.74,388800,20.0506014263009,20.2118817595202,19.9526812239891,20.010281342996,674998.605390805,0.0,1.0
2007-01-12,34.76,34.91,34.65,34.76,363500,20.0218013667974,20.1082015453078,19.9584412358898,20.0218013667974,631075.085029728,0.0,1.0
2007-01-16,34.74,34.96,34.624,34.69,343800,20.010281342996,20.1370016048112,19.943465204948,19.9814812834926,596873.766803909,0.0,1.0
2007-01-17,34.42,34.75,34.36,34.64,588600,19.825960962174,20.0160413548967,19.7914008907698,19.9526812239891,1021872.88871664,0.0,1.0
2007-01-18,34.19,34.53,34.05,34.36,583300,19.6934806884581,19.8893210930816,19.6128405218485,19.7914008907698,1012671.51883863,0.0,1.0
2007-01-19,34.03,34.23,33.76,34.06,492400,19.6013204980471,19.7165207360609,19.4458001767284,19.6186005337491,854859.344893088,0.0,1.0
2007-01-22,33.88,34.1,33.6,33.98,654600,19.5149203195367,19.6416405813519,19.3536399863174,19.5725204385436,1136455.98531076,0.0,1.0
2007-01-23,33.91,34.07,33.66,33.8,522000,19.5322003552388,19.6243605456498,19.3882000577216,19.4688402243312,906248.127608027,0.0,1.0
2007-01-24,33.89,33.93,33.74,33.85,526800,19.5206803314374,19.5437203790402,19.4342801529271,19.4976402838347,914581.443723964,0.0,1.0
2007-01-25,33.61,34.07,33.48,33.99,538700,19.3593999982181,19.6243605456498,19.2845198435091,19.5782804504443,935241.123261387,0.0,1.0
2007-01-26,33.6,33.75,33.4,33.68,342000,19.3536399863174,19.4400401648278,19.2384397483036,19.3997200815229,593748.773260432,0.0,1.0
2007-01-29,33.85,33.91,33.57,33.6,326800,19.4976402838347,19.5322003552388,19.3363599506153,19.3536399863174,567359.9388933,0.0,1.0
2007-01-30,34.01,34.01,33.68,33.8,467100,19.5898004742457,19.5898004742457,19.3997200815229,19.4688402243312,810935.82453201,0.0,1.0
2007-01-31,34.12,34.31,33.98,33.98,748300,19.6531606051533,19.7626008312664,19.5725204385436,19.5725204385436,1299129.26032392,0.0,1.0
2007-02-01,34.31,34.42,34.15,34.22,344200,19.7626008312664,19.825960962174,19.6704406408553,19.7107607241602,597568.209813568,0.0,1.0
2007-02-02,34.14,34.25,34.13,34.22,272100,19.8317209740747,19.8956193134756,19.8259120341291,19.878192493639,468415.928811414,0.29,1.0
2007-02-05,34.07,34.16,33.9121,34.12,296700,19.7910583944559,19.8433388539657,19.6993352327158,19.8201030941836,510764.447182457,0.0,1.0
2007-02-06,34.12,34.25,34.07,34.07,352200,19.8201030941836,19.8956193134756,19.7910583944559,19.7910583944559,606306.836190298,0.0,1.0
2007-02-07,34.68,34.75,34.19,34.2,640800,20.1454037311338,20.1860663107526,19.8607656738024,19.8665746137479,1103127.25903107,0.0,1.0
2007-02-08,34.72,34.91,34.46,34.66,556300,20.168639490916,20.2790093498813,20.0176070523319,20.1337858512428,957661.819911026,0.0,1.0
2007-02-09,34.52,34.86,34.42,34.66,295200,20.0524606920052,20.2499646501536,19.9943712925498,20.1337858512428,508182.220452516,0.0,1.0
2007-02-12,34.75,34.77,34.56,34.64,314000,20.1860663107526,20.1976841906437,20.0756964517874,20.1221679713517,540546.128801119,0.0,1.0
2007-02-13,34.95,34.95,34.72,34.8,270400,20.3022451096634,20.3022451096634,20.168639490916,20.2151110104803,465489.405184148,0.0,1.0
2007-02-14,35.08,35.15,34.86,34.96,310400,20.3777613289554,20.4184239085742,20.2499646501536,20.308054049609,534348.78464926,0.0,1.0
2007-02-15,35.05,35.17,34.96,35.15,308900,20.3603345091188,20.4300417884653,20.308054049609,20.4184239085742,531766.557919317,0.0,1.0
2007-02-16,35.26,35.26,34.98,35.04,474700,20.4823222479752,20.4823222479752,20.3196719295,20.3545255691733,817188.685802199,0.0,1.0
2007-02-20,35.43,35.46,35.04,35.12,433400,20.5810742270494,20.598501046886,20.3545255691733,20.4009970887376,746091.376504472,0.0,1.0
2007-02-21,35.43,35.46,35.17,35.35,848400,20.5810742270494,20.598501046886,20.4300417884653,20.534602707485,1460507.43845499,0.0,1.0
2007-02-22,35.38,35.41,35.1901,35.41,313100,20.5520295273217,20.5694563471583,20.4417177577558,20.5694563471583,538996.792763152,0.0,1.0
2007-02-23,35.32,35.36,35.07,35.32,255200,20.5171758876484,20.5404116474306,20.3719523890099,20.5171758876484,439322.840987406,0.0,1.0
2007-02-26,35.07,35.4,34.9854,35.35,651500,20.3719523890099,20.5636474072127,20.3228087570706,20.534602707485,1121547.14303799,0.0,1.0
2007-02-27,34.4,34.94,34.34,34.79,860800,19.9827534126587,20.2964361697179,19.9478997729855,20.2093020705348,1481853.84608918,0.0,1.0
2007-02-28,34.58,34.74,34.15,34.44,708600,20.0873143316784,20.1802573708071,19.8375299140202,20.0059891724409,1219843.90722444,0.0,1.0
2007-03-01,34.59,34.72,33.97,34.28,957700,20.093123271624,20.168639490916,19.7329689950005,19.9130461333122,1648665.69284341,0.0,1.0
2007-03-02,34.38,34.62,34.3,34.54,726700,19.9711355327676,20.1105500914606,19.9246640132033,20.0640785718963,1251002.7764324,0.0,1.0
2007-03-05,34.058,34.4,34.03,34.29,804100,19.7840876665212,19.9827534126587,19.7678226346737,19.9188550732578,1384245.67569739,0.0,1.0
2007-03-06,34.4,34.49,34.08,34.11,915000,19.9827534126587,20.0350338721686,19.7968673344014,19.814294154238,1575158.30526441,0.0,1.0
2007-03-07,34.25,34.43,34.15,34.3,485700,19.8956193134756,20.0001802324953,19.8375299140202,19.9246640132033,836125.015155106,0.0,1.0
2007-03-08,34.31,34.6,34.18,34.36,943100,19.9304729531488,20.0989322115695,19.8549567338568,19.9595176528765,1623532.01933865,0.0,1.0
2007-03-09,34.24,34.36,34.07,34.32,547400,19.8898103735301,19.9595176528765,19.7910583944559,19.9362818930944,942340.607980037,0.0,1.0
2007-03-12,34.03,34.24,33.92,34.16,975600,19.7678226346737,19.8898103735301,19.7039242952728,19.8433388539657,1679480.26515405,0.0,1.0
2007-03-13,33.16,33.92,33.15,33.89,537300,19.2624448594117,19.7039242952728,19.2566359194662,19.6864974754361,924953.614665098,0.0,1.0
2007-03-14,33.29,33.45,32.84,33.15,882500,19.3379610787037,19.4309041178324,19.0765587811544,19.2566359194662,1519210.05944901,0.0,1.0
2007-03-15,33.81,33.83,33.23,33.23,546000,19.6400259558718,19.6516438357629,19.3031074390305,19.3031074390305,939930.529698761,0.0,1.0
2007-03-16,33.73,34.13,33.68,33.85,606800,19.5935544363075,19.8259120341291,19.5645097365798,19.663261715654,1044596.78648573,0.0,1.0
2007-03-19,33.81,33.99,33.73,33.8,429700,19.6400259558718,19.7445868748916,19.5935544363075,19.6342170159263,739721.883903952,0.0,1.0
2007-03-20,34.01,34.02,33.65,33.72,291800,19.7562047547826,19.7620136947282,19.5470829167432,19.587745496362,502329.173197983,0.0,1.0
2007-03-21,34.64,34.66,33.66,33.98,491300,20.1221679713517,20.1337858512428,19.5528918566887,19.738777934946,845765.32828022,0.0,1.0
2007-03-22,34.36,34.68,34.29,34.58,383800,19.9595176528765,20.1454037311338,19.9188550732578,20.0873143316784,660705.745967738,0.0,1.0
2007-03-23,34.37,34.48,34.31,34.44,390900,19.9653265928221,20.029224932223,19.9304729531488,20.0059891724409,672928.285822793,0.0,1.0
2007-03-26,34.09,34.46,33.9,34.46,554000,19.802676274347,20.0176070523319,19.6923064153817,20.0176070523319,953702.40559178,0.0,1.0
2007-03-27,33.84,34.11,33.82,33.96,583000,19.6574527757084,19.814294154238,19.6458348958174,19.7271600550549,1003625.45570399,0.0,1.0
2007-03-28,33.6,33.79,33.49,33.77,394600,19.5180382170155,19.6284080759807,19.4541398776145,19.6167901960897,679297.778423315,0.0,1.0
2007-03-29,33.76,33.94,33.5,33.7,451300,19.6109812561441,19.7155421751639,19.4599488175601,19.5761276164709,776905.948815111,0.0,1.0
2007-03-30,33.6,33.89,33.41,33.68,416500,19.5180382170155,19.6864974754361,19.4076683580502,19.5645097365798,716998.288680464,0.0,1.0
2007-04-02,33.22,33.65,33.11,33.56,413700,19.2972984990849,19.5470829167432,19.233400159684,19.4948024572333,712178.132117908,0.0,1.0
2007-04-03,33.49,33.68,33.29,33.29,425100,19.4541398776145,19.5645097365798,19.3379610787037,19.3379610787037,731803.055265464,0.0,1.0
2007-04-04,33.27,33.56,33.2,33.47,476900,19.3263431988127,19.4948024572333,19.2856806191939,19.4425219977235,820975.951672779,0.0,1.0
2007-04-05,33.27,33.5,33.25,33.27,444500,19.3263431988127,19.4599488175601,19.3147253189216,19.3263431988127,765199.85430604,0.0,1.0
2007-04-09,32.93,33.26,32.9,33.25,299800,19.1288392406643,19.3205342588671,19.1114124208277,19.3147253189216,516101.049091004,0.0,1.0
2007-04-10,32.98,33.04,32.87,32.9,298600,19.157883940392,19.1927375800652,19.093985600991,19.1114124208277,514035.26770705,0.0,1.0
2007-04-11,32.55,33.07,32.51,32.91,559400,18.9080995227337,19.2101643999018,18.8848637629516,19.1172213607732,962998.421819574,0.0,1.0
2007-04-12,32.52,32.6,32.3,32.49,584300,18.8906727028971,18.9371442224614,18.7628760240952,18.8732458830605,1005863.3855366,0.0,1.0
2007-04-13,32.8,32.9,32.5,32.53,546200,19.0533230213723,19.1114124208277,18.879054823006,18.8964816428427,940274.826596083,0.0,1.0
2007-04-16,33.37,33.53,32.87,32.87,429000,19.3844325982681,19.4773756373967,19.093985600991,19.093985600991,738516.84476331,0.0,1.0
2007-04-17,33.35,33.53,33.27,33.33,308300,19.372814718377,19.4773756373967,19.3263431988127,19.3611968384859,530733.667227339,0.0,1.0
2007-04-18,33.39,33.57,33.26,33.26,367200,19.3960504781591,19.5006113971789,19.3205342588671,19.3205342588671,632129.103489717,0.0,1.0
2007-04-19,33.19,33.46,32.83,33.23,379500,19.2798716792483,19.4367130577779,19.0707498412089,19.3031074390305,653303.362675238,0.0,1.0
2007-04-20,33.18,33.4,33.1,33.18,362500,19.2740627393028,19.4018594181047,19.2275912197385,19.2740627393028,624038.126402565,0.0,1.0
2007-04-23,32.91,33.2,32.88,33.1,364100,19.1172213607732,19.2856806191939,19.0997945409366,19.2275912197385,626792.501581169,0.0,1.0
2007-04-24,32.69,32.9,32.53,32.84,292700,18.9894246819713,19.1114124208277,18.8964816428427,19.0765587811544,503878.509235947,0.0,1.0
2007-04-25,33.06,33.1,32.64,32.75,523100,19.2043554599563,19.2275912197385,18.9603799822436,19.0242783216446,900508.534954984,0.0,1.0
2007-04-26,32.93,33.02,32.82,33.0,365300,19.1288392406643,19.1811197001741,19.0649409012633,19.1695018202831,628858.282965122,0.0,1.0
2007-04-27,32.9,33.09,32.89,32.89,457100,19.1114124208277,19.2217822797929,19.1056034808821,19.1056034808821,786890.55883755,0.0,1.0
2007-04-30,32.38,33.0,32.38,32.98,532100,18.8093475436596,19.1695018202831,18.8093475436596,19.157883940392,916001.895334632,0.0,1.0
2007-05-01,32.49,32.51,32.18,32.35,459400,18.8732458830605,18.8848637629516,18.6931687447488,18.7919207238229,790849.973156796,0.0,1.0
2007-05-02,32.62,32.71,32.348,32.44,456600,18.9487621023525,19.0010425618624,18.7907589358338,18.8442011833328,786029.816594239,0.0,1.0
2007-05-03,32.64,32.7,32.26,32.55,382700,19.1404571205554,19.1756417843799,18.9176209163332,19.0876801248185,652613.880709529,0.31,1.0
2007-05-04,32.74,32.87,32.49,32.64,408200,19.1990982269296,19.2753316652161,19.052495460994,19.1404571205554,696098.735577817,0.0,1.0
2007-05-07,32.68,32.86,32.65,32.69,209600,19.1639135631051,19.2694675545787,19.1463212311928,19.1697776737425,357428.454133048,0.0,1.0
2007-05-08,32.67,32.71,32.45,32.69,303400,19.1580494524676,19.1815058950173,19.0290390184443,19.1697776737425,517384.508511293,0.0,1.0
2007-05-09,32.84,32.88,32.51,32.51,280600,19.2577393333039,19.2811957758536,19.0642236822688,19.0642236822688,478503.932393765,0.0,1.0
2007-05-10,32.31,32.85,32.26,32.84,486600,18.9469414695203,19.2636034439413,18.9176209163332,19.2577393333039,829793.34819247,0.0,1.0
2007-05-11,32.37,32.49,32.15,32.26,348500,18.9821261333449,19.052495460994,18.8531156993215,18.9176209163332,594293.016533241,0.0,1.0
2007-05-14,32.28,32.6,32.14,32.45,345400,18.9293491376081,19.1170006780057,18.8472515886841,19.0290390184443,589006.622411997,0.0,1.0
2007-05-15,32.14,32.51,32.12,32.38,387900,18.8472515886841,19.0642236822688,18.8355233674093,18.9879902439823,661481.380525809,0.0,1.0
2007-05-16,32.49,32.51,32.19,32.31,295800,19.052495460994,19.0642236822688,18.8765721418712,18.9469414695203,504424.316472117,0.0,1.0
2007-05-17,32.47,32.54,32.25,32.32,470100,19.0407672397191,19.0818160141811,18.9117568056958,18.9528055801578,801656.089160049,0.0,1.0
2007-05-18,32.53,32.6,32.4224,32.51,303900,19.0759519035437,19.1170006780057,19.012854073085,19.0642236822688,518237.152724396,0.0,1.0
2007-05-21,32.64,32.65,32.3,32.43,272000,19.1404571205554,19.1463212311928,18.9410773588829,19.0173107971694,463838.451928382,0.0,1.0
2007-05-22,32.75,32.83,32.51,32.59,338500,19.204962337567,19.2518752226664,19.0642236822688,19.1111365673682,577240.132271169,0.0,1.0
2007-05-23,32.76,32.95,32.73,32.75,251800,19.2108264482045,19.3222445503155,19.1932341162922,19.204962337567,429391.625718995,0.0,1.0
2007-05-24,32.49,32.91,32.46,32.69,363100,19.052495460994,19.2987881077658,19.0349031290817,19.1697776737425,619190.227555867,0.0,1.0
2007-05-25,32.65,32.66,32.42,32.54,351000,19.1463212311928,19.1521853418302,19.011446686532,19.0818160141811,598556.237598759,0.0,1.0
2007-05-29,32.82,32.88,32.65,32.67,343400,19.246011112029,19.2811957758536,19.1463212311928,19.1580494524676,585596.045559584,0.0,1.0
2007-05-30,32.99,32.99,32.67,32.72,463000,19.3457009928652,19.3457009928652,19.1580494524676,19.1873700056548,789548.541333978,0.0,1.0
2007-05-31,33.01,33.08,32.82,32.96,607200,19.3574292141401,19.3984779886021,19.246011112029,19.328108660953,1035451.13239307,0.0,1.0
2007-06-01,33.31,33.31,33.01,33.03,408600,19.5333525332628,19.5333525332628,19.3574292141401,19.3691574354149,696780.850948301,0.0,1.0
2007-06-04,33.29,33.38,33.07,33.16,527000,19.521624311988,19.5744013077248,19.3926138779646,19.4453908737015,898687.000611242,0.0,1.0
2007-06-05,33.04,33.27,32.98,33.2,335900,19.3750215460524,19.5098960907131,19.3398368822278,19.4688473162512,572806.382363028,0.0,1.0
2007-06-06,32.85,33.04,32.8,32.84,312400,19.2636034439413,19.3750215460524,19.2342828907542,19.2577393333039,532732.104347158,0.0,1.0
2007-06-07,32.41,32.82,32.37,32.75,566400,19.0055825758946,19.246011112029,18.9821261333449,19.204962337567,965875.364603809,0.0,1.0
2007-06-08,32.74,32.74,32.3,32.31,388300,19.1990982269296,19.1990982269296,18.9410773588829,18.9469414695203,662163.495896292,0.0,1.0
2007-06-11,32.77,32.91,32.55,32.64,440000,19.2166905588419,19.2987881077658,19.0876801248185,19.1404571205554,750326.907531208,0.0,1.0
2007-06-12,32.51,32.86,32.49,32.74,540100,19.0642236822688,19.2694675545787,19.052495460994,19.1990982269296,921026.27899456,0.0,1.0
2007-06-13,32.79,32.83,32.47,32.6,463800,19.2284187801167,19.2518752226664,19.0407672397191,19.1170006780057,790912.772074943,0.0,1.0
2007-06-14,32.81,32.94,32.65,32.71,324500,19.2401470013916,19.3163804396781,19.1463212311928,19.1815058950173,553366.094304266,0.0,1.0
2007-06-15,33.05,33.21,32.95,33.0,977700,19.3808856566898,19.4747114268886,19.3222445503155,19.3515651035027,1667260.49430287,0.0,1.0
2007-06-18,33.15,33.2,33.0,33.05,406900,19.439526763064,19.4688473162512,19.3515651035027,19.3808856566898,693881.860623748,0.0,1.0
2007-06-19,33.2,33.27,32.94,32.94,474100,19.4688473162512,19.5098960907131,19.3163804396781,19.3163804396781,808477.242864876,0.0,1.0
2007-06-20,32.92,33.3,32.92,33.27,437000,19.3046522184033,19.5274884226254,19.3046522184033,19.5098960907131,745211.042252585,0.0,1.0
2007-06-21,32.91,33.0,32.44,32.91,433800,19.2987881077658,19.3515651035027,19.0231749078069,19.2987881077658,739754.119288724,0.0,1.0
2007-06-22,32.54,32.86,32.47,32.77,1068200,19.0818160141811,19.2694675545787,19.0407672397191,19.2166905588419,1821589.09687463,0.0,1.0
2007-06-25,32.56,32.87,32.48,32.52,560500,19.093544235456,19.2753316652161,19.0466313503566,19.0700877929063,955814.162889185,0.0,1.0
2007-06-26,32.53,32.84,32.44,32.45,624900,19.0759519035437,19.2577393333039,19.0231749078069,19.0290390184443,1065634.73753694,0.0,1.0
2007-06-27,32.78,32.81,32.28,32.41,700300,19.2225546694793,19.2401470013916,18.9293491376081,19.0055825758946,1194213.48487297,0.0,1.0
2007-06-28,32.73,32.98,32.59,32.85,507400,19.1932341162922,19.3398368822278,19.1111365673682,19.2636034439413,865263.347457579,0.0,1.0
2007-06-29,32.7,32.96,32.55,32.74,614300,19.1756417843799,19.328108660953,19.0876801248185,19.1990982269296,1047558.68021914,0.0,1.0
2007-07-02,32.84,32.95,32.705,32.81,477200,19.2577393333039,19.3222445503155,19.1785738396986,19.2401470013916,813763.636986118,0.0,1.0
2007-07-03,32.96,33.0,32.74,32.83,222900,19.328108660953,19.3515651035027,19.1990982269296,19.2518752226664,380108.790201605,0.0,1.0
2007-07-05,32.88,32.99,32.73,32.99,357300,19.2811957758536,19.3457009928652,19.1932341162922,19.3457009928652,609299.554683864,0.0,1.0
2007-07-06,33.0,33.01,32.66,32.79,422700,19.3515651035027,19.3574292141401,19.1521853418302,19.2284187801167,720825.417757821,0.0,1.0
2007-07-09,32.69,33.06,32.56,33.06,585700,19.1697776737425,19.3867497673272,19.093544235456,19.3867497673272,998787.43122961,0.0,1.0
2007-07-10,32.35,32.57,32.33,32.55,1092900,18.97039791207,19.0994083460934,18.9586696907952,19.0876801248185,1863709.72100195,0.0,1.0
2007-07-11,32.36,32.66,32.29,32.29,1009600,18.9762620227075,19.1521853418302,18.9352132482455,18.9352132482455,1721659.19509888,0.0,1.0
2007-07-12,32.99,32.99,32.36,32.47,641700,19.3457009928652,19.3457009928652,18.9762620227075,19.0407672397191,1094283.58309722,0.0,1.0
2007-07-13,33.05,33.14,32.66,32.66,438300,19.3808856566898,19.4336626524266,19.1521853418302,19.1521853418302,747427.917206655,0.0,1.0
2007-07-16,33.02,33.24,32.93,32.99,426500,19.3632933247775,19.4923037588009,19.3105163290407,19.3457009928652,727305.51377741,0.0,1.0
2007-07-17,32.96,33.21,32.86,32.96,477500,19.328108660953,19.4747114268886,19.2694675545787,19.328108660953,814275.22351398,0.0,1.0
2007-07-18,32.74,32.79,32.33,32.79,859800,19.1990982269296,19.2284187801167,18.9586696907952,19.2284187801167,1466206.98885303,0.0,1.0
2007-07-19,32.63,33.23,32.47,32.99,822700,19.1345930099179,19.4864396481634,19.0407672397191,19.3457009928652,1402940.78824074,0.0,1.0
2007-07-20,31.32,32.46,31.15,32.43,1320200,18.3663945164153,19.0349031290817,18.266704635579,19.0173107971694,2251321.78027886,0.0,1.0
2007-07-23,30.11,30.75,30.1,30.41,1677300,17.6568371292868,18.032140210082,17.6509730186494,17.8327604484096,2860280.27727749,0.0,1.0
2007-07-24,28.9299,29.76,28.88,29.76,1377300,16.9648134329643,17.4515932569769,16.9355515208835,17.4515932569769,2348693.7494153,0.0,1.0
2007-07-25,29.46,29.58,29.01,29.14,1264800,17.2756699378542,17.3460392655033,17.0117849591701,17.0880183974566,2156848.80146698,0.0,1.0
2007-07-26,28.89,29.34,28.58,29.2,1240500,16.941415631521,17.2053006102051,16.7596282017608,17.1232030612811,2115410.29271014,0.0,1.0
2007-07-27,28.84,29.27,28.55,28.97,1260700,16.9120950783338,17.1642518357431,16.7420358698485,16.9883285166204,2149857.11891954,0.0,1.0
2007-07-30,29.09,29.24,28.45,28.96,915800,17.0586978442695,17.1466595038308,16.6833947634743,16.9824644059829,1561703.14072063,0.0,1.0
2007-07-31,28.74,29.5,28.69,29.21,906500,16.8534539719596,17.2991263804039,16.8241334187725,17.1290671719186,1545843.95835691,0.0,1.0
2007-08-01,28.72,28.85,28.15,28.59,922200,16.8417257506847,16.9179591889713,16.5074714443515,16.7654923123982,1572616.98664837,0.0,1.0
2007-08-02,28.89,29.1,28.5,28.74,605300,16.941415631521,17.0645619549069,16.7127153166614,16.8534539719596,1032211.08438327,0.0,1.0
2007-08-03,27.17,28.74,27.17,28.74,896800,16.114576031644,17.0457458649043,16.114576031644,17.0457458649043,1512050.701933,0.31,1.0
2007-08-06,28.87,28.92,27.21,27.44,1645100,17.1228490995055,17.1525041897367,16.138300103829,16.2747135188926,2773722.80302182,0.0,1.0
2007-08-07,29.18,29.4,28.54,28.81,1197900,17.306710658939,17.4371930559564,16.9271255039794,17.087262991228,2019720.71347629,0.0,1.0
2007-08-08,29.87,30.05,29.23,29.23,1426200,17.7159509041298,17.8227092289622,17.3363657491702,17.3363657491702,2404646.1988145,0.0,1.0
2007-08-09,28.54,29.57,28.4,29.32,1311700,16.9271255039794,17.5380203627425,16.844091251332,17.3897449115864,2211593.33823095,0.0,1.0
2007-08-10,28.39,29.02,28.04,28.4,1037800,16.8381602332858,17.2118143701991,16.6305746016672,16.844091251332,1749783.91889614,0.0,1.0
2007-08-13,28.09,28.97,28.07,28.6,920200,16.6602296918985,17.1821592799679,16.648367655806,16.9627116122569,1551504.29964177,0.0,1.0
2007-08-14,27.17,28.24,27.17,28.22,1047300,16.114576031644,16.7491949625921,16.114576031644,16.7373329264996,1765801.40514544,0.0,1.0
2007-08-15,27.18,28.484,27.13,27.3,916000,16.1205070496903,16.8939118029205,16.0908519594591,16.1916792662452,1544422.8846684,0.0,1.0
2007-08-16,26.86,27.25,26.45,27.09,2946500,15.9307144722105,16.162024176014,15.6875427323145,16.0671278872741,4967949.81405616,0.0,1.0
2007-08-17,29.05,29.93,27.7,27.7,1794400,17.2296074243378,17.7515370124073,16.4289199880949,16.4289199880949,3025450.24481331,0.0,1.0
2007-08-20,28.62,29.49,28.22,29.16,818400,16.9745736483494,17.4905722183726,16.7373329264996,17.2948486228465,1379864.28909675,0.0,1.0
2007-08-21,28.87,29.16,28.41,28.41,776400,17.1228490995055,17.2948486228465,16.8500222693782,16.8500222693782,1309050.13936304,0.0,1.0
2007-08-22,28.73,29.15,28.45,29.08,507800,17.039814846858,17.2889176048003,16.8737463415632,17.2474004784766,856176.791304168,0.0,1.0
2007-08-23,27.8,28.53,27.77,28.02,1097700,16.4882301685574,16.9211944859332,16.4704371144187,16.6187125655747,1850778.38482588,0.0,1.0
2007-08-24,28.34,28.34,27.56,27.8,759400,16.8085051430545,16.8085051430545,16.3458857354475,16.4882301685574,1280387.26923274,0.0,1.0
2007-08-27,28.1,28.19,27.8,27.8,635200,16.6661607099447,16.7195398723609,16.4882301685574,16.4882301685574,1070979.71216307,0.0,1.0
2007-08-28,27.68,28.25,27.63,28.25,1349500,16.4170579520025,16.7551259806384,16.3874028617712,16.7551259806384,2275326.07299127,0.0,1.0
2007-08-29,28.26,28.28,27.72,27.91,607000,16.7610569986846,16.7729190347771,16.4407820241874,16.5534713670661,1023433.06877044,0.0,1.0
2007-08-30,27.95,28.32,27.73,27.97,587000,16.577195439251,16.7966431069621,16.4467130422337,16.5890574753435,989712.045087724,0.0,1.0
2007-08-31,28.21,28.58,27.94,28.21,591100,16.7314019084534,16.9508495761644,16.5712644212048,16.7314019084534,996624.854942677,0.0,1.0
2007-09-04,28.47,28.61,28.0001,28.18,475900,16.8856083776557,16.9686426303031,16.6069098396627,16.7136088543146,802391.758530233,0.0,1.0
2007-09-05,28.1,28.36,28.02,28.16,925600,16.6661607099447,16.820367179147,16.6187125655747,16.7017468182222,1560608.97603611,0.0,1.0
2007-09-06,28.3,28.3,27.76,28.06,567900,16.7847810708696,16.7847810708696,16.4645060963724,16.6424366377597,957508.467470726,0.0,1.0
2007-09-07,27.73,28.16,27.65,28.02,542500,16.4467130422337,16.7017468182222,16.3992648978637,16.6187125655747,914682.767393677,0.0,1.0
2007-09-10,27.69,27.97,27.45,27.8,761100,16.4229889700487,16.5890574753435,16.2806445369389,16.4882301685574,1283253.55624577,0.0,1.0
2007-09-11,28.39,28.66,27.7,27.7,1246100,16.8381602332858,16.9982977205343,16.4289199880949,16.4289199880949,2100988.38055163,0.0,1.0
2007-09-12,28.2,28.51,28.15,28.23,716200,16.7254708904071,16.9093324498407,16.6958158001759,16.7432639445459,1207549.85807807,0.0,1.0
2007-09-13,28.38,28.51,28.14,28.32,538400,16.8322292152395,16.9093324498407,16.6898847821297,16.7966431069621,907769.957538722,0.0,1.0
2007-09-14,28.73,28.79,28.08,28.08,479300,17.039814846858,17.0754009551355,16.6542986738522,16.6542986738522,808124.332556297,0.0,1.0
2007-09-17,28.66,28.8,28.5,28.59,848500,16.9982977205343,17.0813319731818,16.9034014317944,16.9567805942106,1430614.42973924,0.0,1.0
2007-09-18,30.04,30.04,28.61,28.77,1123300,17.816778210916,17.816778210916,16.9686426303031,17.063538919043,1893941.29513975,0.0,1.0
2007-09-19,30.52,30.93,30.13,30.39,1141200,18.1014670771357,18.3446388170317,17.8701573733322,18.0243638425345,1924121.61133578,0.0,1.0
2007-09-20,29.98,30.48,29.95,30.37,837600,17.7811921026385,18.0777430049507,17.7633990484998,18.012501806442,1412236.47183216,0.0,1.0
2007-09-21,30.12,30.311,29.85,30.04,1462000,17.8642263552859,17.9775087999692,17.7040888680373,17.816778210916,2465006.83120656,0.0,1.0
2007-09-24,29.46,30.23,29.45,30.06,1034500,17.4727791642338,17.9294675537946,17.4668481461876,17.8286402470085,1744219.9499885,0.0,1.0
2007-09-25,29.28,29.55,29.11,29.21,461000,17.3660208394014,17.52615832665,17.2651935326153,17.3245037130777,777269.595886611,0.0,1.0
2007-09-26,29.62,29.99,29.27,29.31,702500,17.5676754529737,17.7871231206847,17.3600898213552,17.3838138935402,1184450.95685541,0.0,1.0
2007-09-27,29.85,29.85,29.57,29.79,388800,17.7040888680373,17.7040888680373,17.5380203627425,17.6685027597599,655536.700392005,0.0,1.0
2007-09-28,29.63,29.91,29.45,29.82,731200,17.57360647102,17.7396749763148,17.4668481461876,17.6862958138986,1232840.6258401,0.0,1.0
2007-10-01,30.19,30.3,29.58,29.6,551100,17.9057434816096,17.9709846801183,17.5439513807888,17.5558134168812,929182.807577247,0.0,1.0
2007-10-02,30.19,30.39,30.02,30.05,321500,17.9057434816096,18.0243638425345,17.8049161748235,17.8227092289622,542065.455699664,0.0,1.0
2007-10-03,30.21,30.5,29.96,30.08,412700,17.9176055177021,18.0896050410432,17.769330066546,17.8405022831009,695833.32369285,0.0,1.0
2007-10-04,30.4,30.51,30.12,30.2,268500,18.0302948605807,18.0955360590894,17.8642263552859,17.9116744996559,452704.742940467,0.0,1.0
2007-10-05,30.49,30.73,30.34,30.45,469000,18.0836740229969,18.2260184561068,17.9947087523033,18.059949950812,790758.005359697,0.0,1.0
2007-10-08,30.21,30.55,30.13,30.38,398200,17.9176055177021,18.1192601312744,17.8701573733322,18.0184328244883,671385.581522881,0.0,1.0
2007-10-09,30.33,30.34,29.92,30.19,355800,17.988777734257,17.9947087523033,17.745605994361,17.9057434816096,599897.011315523,0.0,1.0
2007-10-10,29.91,30.4,29.9,30.4,336100,17.7396749763148,18.0302948605807,17.7337439582686,18.0302948605807,566681.802988046,0.0,1.0
2007-10-11,29.82,30.2,29.67,30.07,606100,17.6862958138986,17.9116744996559,17.597330543205,17.8345712650547,1021915.62270472,0.0,1.0
2007-10-12,29.81,29.99,29.65,29.65,586800,17.6803647958524,17.7871231206847,17.5854685071125,17.5854685071125,989374.834850892,0.0,1.0
2007-10-15,29.77,30.0,29.36,29.76,798400,17.6566407236674,17.793054138731,17.4134689837714,17.6507097056211,1346143.26541403,0.0,1.0
2007-10-16,28.97,29.87,28.95,29.65,1198600,17.1821592799679,17.7159509041298,17.1702972438754,17.5854685071125,2020900.94930518,0.0,1.0
2007-10-17,28.65,29.32,28.16,29.0,1108200,16.9923667024881,17.3897449115864,16.7017468182222,17.1999523341066,1868481.92225931,0.0,1.0
2007-10-18,29.0,29.78,27.67,28.12,1474500,17.1999523341066,17.6625717417136,16.4111269339562,16.6780227460372,2486082.47100826,0.0,1.0
2007-10-19,28.06,29.12,28.05,29.01,1076000,16.6424366377597,17.2711245506616,16.6365056197135,17.2058833521529,1814191.07413014,0.0,1.0
2007-10-22,28.73,28.99,27.79,27.9,1397500,17.039814846858,17.1940213160604,16.4822991505111,16.5475403490198,2356256.5298298,0.0,1.0
2007-10-23,29.01,29.02,28.69,28.85,918500,17.2058833521529,17.2118143701991,17.0160907746731,17.110987063413,1548638.01262874,0.0,1.0
2007-10-24,28.3,29.09,27.88,28.72,1536400,16.7847810708696,17.2533314965228,16.5356783129273,17.0338838288118,2590449.03930626,0.0,1.0
2007-10-25,28.29,28.82,27.87,28.26,1427700,16.7788500528233,17.0931940092742,16.5297472948811,16.7610569986846,2407175.2755907,0.0,1.0
2007-10-26,28.86,28.95,28.16,28.29,865100,17.1169180814592,17.1702972438754,16.7017468182222,16.7788500528233,1458602.87939589,0.0,1.0
2007-10-29,28.55,29.1,28.44,29.04,625100,16.9330565220257,17.2592625145691,16.867815323517,17.2236764062916,1053950.59520329,0.0,1.0
2007-10-30,28.57,28.75,28.25,28.47,626400,16.9449185581181,17.0516768829505,16.7551259806384,16.8856083776557,1056142.46174268,0.0,1.0
2007-10-31,28.86,29.15,28.4,28.64,957500,17.1169180814592,17.2889176048003,16.844091251332,16.9864356844419,1614394.00881004,0.0,1.0
2007-11-01,27.98,28.36,27.77,28.19,1203200,16.5949884933898,16.820367179147,16.4704371144187,16.7195398723609,2028656.78475221,0.0,1.0
2007-11-02,27.32,27.99,26.87,27.99,1290000,16.3874028617712,16.7892901208264,16.1174785833014,16.7892901208264,2150603.13688968,0.31,1.0
2007-11-05,26.88,27.4101,26.65,26.91,1115200,16.1234769006007,16.4414477006382,15.9855156027161,16.1414718524987,1859188.07617005,0.0,1.0
2007-11-06,27.2,27.24,26.54,26.86,1336600,16.3154230541793,16.3394163233766,15.9195341124235,16.111480266002,2228291.59129204,0.0,1.0
2007-11-07,25.99,27.02,25.91,26.82,1564900,15.5896266609603,16.2074533427913,15.5416401225656,16.0874869968047,2608898.33249507,0.0,1.0
2007-11-08,26.7,26.8,25.85,26.11,1565100,16.0155071892127,16.0754903622061,15.5056502187696,15.6616064685522,2609231.75933801,0.0,1.0
2007-11-09,27.18,27.53,26.08,26.2,1385600,16.3034264195806,16.5133675250572,15.6436115166542,15.7155913242462,2309981.16780956,0.0,1.0
2007-11-12,27.44,28.13,26.8,26.8,1196800,16.4593826693632,16.873266563017,16.0754903622061,16.0754903622061,1995226.22808493,0.0,1.0
2007-11-13,28.73,28.8,27.74,28.01,984400,17.2331656009769,17.2751538220722,16.6393321883431,16.8012867554251,1641126.92089472,0.0,1.0
2007-11-14,27.97,29.14,27.86,28.94,657300,16.7772934862277,17.4790966102494,16.7113119959351,17.3591302642628,1095807.31928495,0.0,1.0
2007-11-15,27.37,28.18,27.14,28.18,754700,16.4173944482679,16.9032581495137,16.2794331503833,16.9032581495137,1258186.19179119,0.0,1.0
2007-11-16,26.94,27.51,26.6,27.51,1108400,16.1594668043967,16.5013708904585,15.9555240162194,16.5013708904585,1847851.56351047,0.0,1.0
2007-11-19,26.64,27.01,26.29,26.69,1394900,15.9795172854168,16.201455025492,15.7695761799402,16.0095088719134,2325485.51600573,0.0,1.0
2007-11-20,25.93,26.65,25.24,26.16,1496400,15.5536367571643,15.9855156027161,15.1397528635105,15.6915980550489,2494699.63879202,0.0,1.0
2007-11-21,25.81,26.33,25.25,25.65,993700,15.4816569495723,15.7935694491375,15.1457511808098,15.385683872783,1656631.26909091,0.0,1.0
2007-11-23,26.48,26.81,26.02,26.02,345200,15.8835442086275,16.0814886795054,15.6076216128583,15.6076216128583,575494.730894816,0.0,1.0
2007-11-26,25.23,26.54,25.23,26.42,794300,15.1337545462111,15.9195341124235,15.1337545462111,15.8475543048315,1324204.70669106,0.0,1.0
2007-11-27,26.0,26.12,25.32,25.43,1259600,15.5956249782596,15.6676047858516,15.1877394019051,15.2537208921978,2099922.25676452,0.0,1.0
2007-11-28,27.31,27.33,26.18,26.25,973900,16.3814045444719,16.3934011790706,15.7035946896476,15.7455829107429,1623622.01164097,0.0,1.0
2007-11-29,26.98,27.28,26.67,27.14,663700,16.183460073594,16.3634095925739,15.9975122373148,16.2794331503833,1106476.97825866,0.0,1.0
2007-11-30,27.21,27.91,27.07,27.31,1375000,16.3214213714786,16.7413035824317,16.237444929288,16.3814045444719,2292309.54513434,0.0,1.0
2007-12-03,27.19,27.62,26.89,27.05,742600,16.3094247368799,16.5673523807512,16.1294752179,16.2254482946893,1238013.86779401,0.0,1.0
2007-12-04,26.88,26.99,26.42,26.93,658000,16.1234769006007,16.1894583908933,15.8475543048315,16.1534684870973,1096974.3132352,0.0,1.0
2007-12-05,27.24,27.4,26.78,27.27,718300,16.3394163233766,16.4353894001659,16.0634937276074,16.3574112752746,1197502.50637818,0.0,1.0
2007-12-06,28.07,28.08,27.03,27.15,752200,16.837276659221,16.8432749765204,16.2134516600907,16.2854314676826,1254018.35625458,0.0,1.0
2007-12-07,27.96,28.26,27.51,27.56,986400,16.7712951689284,16.9512446879083,16.5013708904585,16.5313624769552,1644461.18932401,0.0,1.0
2007-12-10,28.98,29.03,27.85,28.16,1259400,17.3831235334601,17.4131151199568,16.7053136786358,16.891261514915,2099588.82992159,0.0,1.0
2007-12-11,27.85,29.24,27.82,28.98,1429100,16.7053136786358,17.5390797832427,16.6873187267378,17.3831235334601,2382501.50614653,0.0,1.0
2007-12-12,27.06,28.61,26.65,28.11,1581800,16.2314466119886,17.1611857933849,15.9855156027161,16.8612699284184,2637072.90072255,0.0,1.0
2007-12-13,27.33,27.35,26.63,26.92,1204000,16.3934011790706,16.4053978136692,15.9735189681174,16.147470169798,2007229.59443036,0.0,1.0
2007-12-14,26.7,27.29,26.68,26.68,925500,16.0155071892127,16.3694079098732,16.0035105546141,16.0035105546141,1542932.71565224,0.0,1.0
2007-12-17,26.39,26.98,26.19,26.53,796500,15.8295593529335,16.183460073594,15.7095930069469,15.9135357951241,1327872.40196327,0.0,1.0
2007-12-18,26.75,26.9,26.15,26.65,1204000,16.0454987757094,16.1354735351994,15.6855997377496,15.9855156027161,2007229.59443036,0.0,1.0
2007-12-19,26.5,27.01,26.29,26.62,654900,15.8955408432261,16.201455025492,15.7695761799402,15.9675206508181,1091806.1971698,0.0,1.0
2007-12-20,26.8,26.82,26.17,26.59,759300,16.0754903622061,16.0874869968047,15.6975963723482,15.9495256989201,1265855.00917854,0.0,1.0
2007-12-21,28.3,28.3025,26.81,27.77,1730300,16.9752379571056,16.9767375364305,16.0814886795054,16.6573271402411,2884642.33159706,0.0,1.0
2007-12-24,28.29,28.35,27.92,28.18,272100,16.9692396398063,17.0052295436023,16.7473018997311,16.9032581495137,453627.219804403,0.0,1.0
2007-12-26,28.07,28.29,27.85,28.14,553700,16.837276659221,16.9692396398063,16.7053136786358,16.8792648803164,923092.214647917,0.0,1.0
2007-12-27,27.45,28.05,27.43,28.02,524500,16.4653809866625,16.8252800246224,16.4533843520639,16.8072850727244,874411.895580337,0.0,1.0
2007-12-28,27.34,27.85,27.26,27.85,603800,16.3993994963699,16.7053136786358,16.3514129579753,16.7053136786358,1006615.63880154,0.0,1.0
2007-12-31,27.09,27.47,26.83,27.11,783100,16.2494415638866,16.4773776212612,16.093485314104,16.2614381984853,1305532.80348706,0.0,1.0
2008-01-02,26.71,27.26,26.3,27.0,883800,16.0215055065121,16.3514129579753,15.7755744972395,16.1954567081927,1473413.21890162,0.0,1.0
2008-01-03,26.21,26.87,26.15,26.81,776600,15.7215896415455,16.1174785833014,15.6855997377496,16.0814886795054,1294696.43109188,0.0,1.0
2008-01-04,25.15,26.07,25.09,26.0,1229300,15.0857680078165,15.6376131993549,15.0497781040205,15.5956249782596,2049408.09006083,0.0,1.0
2008-01-07,25.2,25.53,24.87,25.31,1986900,15.1157595943132,15.3137040651911,14.9178151234352,15.1817410846058,3312428.97107448,0.0,1.0
2008-01-08,24.04,25.44,24.04,25.2,1506800,14.4199547875908,15.2597192094971,14.4199547875908,15.1157595943132,2512037.83462431,0.0,1.0
2008-01-09,23.9,24.2,23.2201,23.87,2035400,14.3359783454002,14.5159278643801,13.9281527522187,14.3179833935022,3393284.98048467,0.0,1.0
2008-01-10,24.01,24.21,23.37,23.63,2039200,14.4019598356928,14.5219261816794,14.0180675285356,14.1740237783182,3399620.09050032,0.0,1.0
2008-01-11,24.07,24.28,23.68,23.86,2695200,14.4379497394888,14.5639144027747,14.2040153648149,14.3119850762028,4493260.13530623,0.0,1.0
2008-01-14,23.96,24.19,23.7,24.19,1315300,14.3719682491962,14.5099295470808,14.2160119994136,14.5099295470808,2192781.63252014,0.0,1.0
2008-01-15,23.91,24.19,23.34,23.8,2423600,14.3419766626995,14.5099295470808,14.0000725766377,14.2759951724069,4040466.48260915,0.0,1.0
2008-01-16,24.46,24.99,23.46,23.46,1763500,14.6718841141627,14.9897949310272,14.0720523842296,14.0720523842296,2939991.1875232,0.0,1.0
2008-01-17,23.7,24.78,23.64,24.7,2211900,14.2160119994136,14.8638302677413,14.1800220956176,14.8158437293466,3687534.16936918,0.0,1.0
2008-01-18,22.6,23.8,22.35,23.8,2195300,13.5561970964872,14.2759951724069,13.4062391640039,14.2759951724069,3659859.74140612,0.0,1.0
2008-01-22,22.78,23.44,21.38,21.39,2130200,13.6641668078751,14.060055749631,12.8244023859689,12.8304007032682,3551329.30403286,0.0,1.0
2008-01-23,24.89,25.0,22.0,22.18,2231000,14.9298117580339,14.9957932483265,13.1962980585274,13.3042677699153,3719376.43286888,0.0,1.0
2008-01-24,25.08,25.29,24.32,24.99,2334800,15.0437797867212,15.1697444500071,14.5879076719721,14.9897949310272,3892424.96434883,0.0,1.0
2008-01-25,24.57,25.73,24.3,25.26,1945900,14.7378656044553,15.4336704111777,14.5759110373734,15.1517494981091,3244076.46827412,0.0,1.0
2008-01-28,26.24,26.24,24.37,24.53,2027700,15.7395845934435,15.7395845934435,14.6178992584687,14.713872335258,3380448.04703193,0.0,1.0
2008-01-29,27.45,27.47,26.12,26.49,2333600,16.4653809866625,16.4773776212612,15.6676047858516,15.8895425259268,3890424.40329128,0.0,1.0
2008-01-30,27.25,28.25,27.11,27.31,2037200,16.3454146406759,16.945246370609,16.2614381984853,16.3814045444719,3396285.82207104,0.0,1.0
2008-01-31,28.18,28.39,26.49,26.9,2229200,16.9032581495137,17.0292228127996,15.8895425259268,16.1354735351994,3716375.59128252,0.0,1.0
2008-02-01,28.86,28.93,28.08,28.2,1633500,17.3111437258682,17.3531319469635,16.8432749765204,16.9152547841123,2723263.73961959,0.0,1.0
2008-02-04,28.35,28.99,28.16,28.86,1242600,17.0052295436023,17.3891218507595,16.891261514915,17.3111437258682,2071580.97511558,0.0,1.0
2008-02-05,26.44,27.15,25.0,25.28,2919900,16.0454987757094,16.4763726081887,15.171613819695,15.3415358944755,4811452.54997452,0.31,1.0
2008-02-06,26.26,26.89,25.96,26.63,1838000,15.9362631562076,16.3185878244639,15.7542037903713,16.1608030407391,3028682.41612835,0.0,1.0
2008-02-07,26.68,26.86,25.91,26.11,1397100,16.1911462683785,16.3003818878803,15.7238605627319,15.8452334732894,2302161.15537155,0.0,1.0
2008-02-08,26.38,26.89,25.89,26.67,1123700,16.0090869025421,16.3185878244639,15.7117232716761,16.1850776228506,1851648.76550785,0.0,1.0
2008-02-11,25.9,26.46,25.65,26.46,856900,15.717791917204,16.0576360667652,15.566075779007,16.0576360667652,1412011.94906441,0.0,1.0
2008-02-12,26.24,26.68,25.91,26.22,1070700,15.9241258651518,16.1911462683785,15.7238605627319,15.9119885740961,1764314.61531482,0.0,1.0
2008-02-13,26.23,26.66,25.7,26.55,850800,15.918057219624,16.1790089773227,15.5964190066464,16.1122538765161,1401960.28272143,0.0,1.0
2008-02-14,25.72,26.34,25.71,26.32,926500,15.6085562977022,15.9848123204306,15.6024876521743,15.9726750293749,1526699.81422356,0.0,1.0
2008-02-15,25.91,25.92,25.29,25.89,962000,15.7238605627319,15.7299292082597,15.3476045400034,15.7117232716761,1585197.21671135,0.0,1.0
2008-02-19,25.42,26.3,25.39,26.15,759000,15.4264969318658,15.9605377383191,15.4082909952822,15.8695080554009,1250690.94333048,0.0,1.0
2008-02-20,25.91,26.06,24.91,25.32,1184300,15.7238605627319,15.81489024565,15.1169960099441,15.3658104765871,1951506.30327573,0.0,1.0
2008-02-21,25.45,26.26,25.41,26.01,969000,15.4447028684495,15.9362631562076,15.420428286338,15.7845470180106,1596731.91579345,0.0,1.0
2008-02-22,25.73,25.8,24.82,25.51,1783600,15.6146249432301,15.6571054619252,15.0623782001932,15.4811147416167,2939041.32611888,0.0,1.0
2008-02-25,26.14,26.19,25.21,25.76,1402700,15.8634394098731,15.8937826375124,15.2990553757804,15.6328308798137,2311388.91463723,0.0,1.0
2008-02-26,26.54,26.93,25.97,26.0,1371300,16.1061852309882,16.3428624065754,15.7602724358991,15.7784783724828,2259647.55018324,0.0,1.0
2008-02-27,26.6,27.0,26.19,26.37,1116900,16.1425971041554,16.3853429252706,15.8937826375124,16.0030182570143,1840443.62925667,0.0,1.0
2008-02-28,25.93,26.64,25.79,26.47,1030500,15.7359978537876,16.166871686267,15.6510368163973,16.063704712293,1698072.48630047,0.0,1.0
2008-02-29,24.92,25.77,24.84,25.6,1091800,15.1230646554719,15.6388995253416,15.0745154912489,15.5357325513676,1799083.49397657,0.0,1.0
2008-03-03,24.78,25.16,24.4,24.9,1142500,15.0381036180817,15.268712148141,14.8074950880223,15.1109273644162,1882627.67161405,0.0,1.0
2008-03-04,24.59,24.86,23.9,24.5,2289900,14.922799353052,15.0866527823047,14.5040628116284,14.8681815433011,3773329.63258558,0.0,1.0
2008-03-05,24.37,25.23,24.31,24.71,1124900,14.7892891514387,15.3111926668362,14.7528772782714,14.9956230993865,1853626.14249335,0.0,1.0
2008-03-06,23.94,24.44,23.94,24.28,1010400,14.5283373937399,14.8317696701338,14.5283373937399,14.7346713416878,1664951.4217933,0.0,1.0
2008-03-07,24.22,24.85,23.6,23.78,1456000,14.6982594685205,15.0805841367768,14.322003445792,14.4312390652939,2399217.40907664,0.0,1.0
2008-03-10,24.1,24.62,23.85,24.3,1145700,14.6254357221859,14.9410052896356,14.473719583989,14.7468086327435,1887900.67690874,0.0,1.0
2008-03-11,25.79,25.8,24.62,24.62,1469400,15.6510368163973,15.6571054619252,14.9410052896356,14.9410052896356,2421298.1187481,0.0,1.0
2008-03-12,25.51,26.8,25.49,25.89,1231000,15.4811147416167,16.263970014713,15.468977450561,15.7117232716761,2028459.22429489,0.0,1.0
2008-03-13,26.19,26.32,24.66,25.25,1574200,15.8937826375124,15.9726750293749,14.9652798717471,15.3233299578919,2593989.04214867,0.0,1.0
2008-03-14,25.63,26.5,25.22,26.46,2006400,15.5539384879513,16.0819106488767,15.3051240213083,16.0576360667652,3306174.31976056,0.0,1.0
2008-03-17,25.78,26.12,24.78,25.03,1915900,15.6449681708694,15.8513021188173,15.0381036180817,15.1898197562786,3157047.13877058,0.0,1.0
2008-03-18,26.71,26.91,25.62,26.25,1549900,16.2093522049621,16.3307251155197,15.5478698424234,15.9301945106797,2553947.15819224,0.0,1.0
2008-03-19,26.54,27.56,26.54,26.85,1395000,16.1061852309882,16.7251870748317,16.1061852309882,16.2943132423524,2298700.74564692,0.0,1.0
2008-03-20,27.97,27.97,26.54,26.62,1230800,16.9740015414747,16.9740015414747,16.1061852309882,16.1547343952112,2028129.66146397,0.0,1.0
2008-03-24,27.83,28.99,27.48,28.0,1268800,16.8890405040844,17.5930033853183,16.6766379106087,16.9922074780584,2090746.59933823,0.0,1.0
2008-03-25,28.04,28.24,27.25,27.86,969300,17.0164820601699,17.1378549707274,16.5370590634675,16.9072464406681,1597226.26003983,0.0,1.0
2008-03-26,27.04,27.77,26.97,27.49,684900,16.4096175073821,16.8526286309172,16.3671369886869,16.6827065561366,1128587.91447568,0.0,1.0
2008-03-27,26.73,27.38,26.47,27.35,1124600,16.2214894960179,16.6159514553299,16.063704712293,16.5977455187463,1853131.79824697,0.0,1.0
2008-03-28,26.34,27.1099,26.31,26.82,909100,15.9848123204306,16.4520373396219,15.966606383847,16.2761073057688,1498027.84793378,0.0,1.0
2008-03-31,26.63,27.06,26.36,26.48,923500,16.1608030407391,16.4217547984378,15.9969496114864,16.0697733578209,1521756.37175981,0.0,1.0
2008-04-01,27.82,27.82,26.93,26.93,945800,16.8829718585566,16.8829718585566,16.3428624065754,16.3428624065754,1558502.62740706,0.0,1.0
2008-04-02,27.94,28.23,27.45,27.89,946600,16.9557956048911,17.1317863251996,16.6584319740251,16.9254523772517,1559820.87873074,0.0,1.0
2008-04-03,28.01,28.04,27.38,27.77,1162500,16.9982761235862,17.0164820601699,16.6159514553299,16.8526286309172,1915583.95470577,0.0,1.0
2008-04-04,27.71,28.2,27.67,27.98,1246000,16.8162167577499,17.1135803886159,16.7919421756384,16.9800701870026,2053176.43661367,0.0,1.0
2008-04-07,27.96,28.36,27.4,27.84,816400,16.9679328959468,17.210678717062,16.6280887463857,16.8951091496123,1345275.4758037,0.0,1.0
2008-04-08,27.23,27.97,27.19,27.82,1065600,16.5249217724118,16.9740015414747,16.5006471903002,16.8829718585566,1755910.76312642,0.0,1.0
2008-04-09,26.65,27.63,26.6,27.34,721500,16.1729403317948,16.7676675935269,16.1425971041554,16.5916768732184,1188897.91253352,0.0,1.0
2008-04-10,26.66,27.16,26.11,26.5,1089100,16.1790089773227,16.4824412537166,15.8452334732894,16.0819106488767,1794634.39575919,0.0,1.0
2008-04-11,25.99,26.59,25.95,26.33,1193800,15.7724097269549,16.1365284586276,15.7481351448434,15.9787436749027,1967160.5377443,0.0,1.0
2008-04-14,25.26,26.73,25.19,26.04,969100,15.3293986034198,16.2214894960179,15.2869180847246,15.8027529545943,1596896.69720891,0.0,1.0
2008-04-15,25.91,26.51,25.35,25.35,792200,15.7238605627319,16.0879792944045,15.3840164131707,15.3840164131707,1305398.37326272,0.0,1.0
2008-04-16,27.11,27.18,26.22,26.4,836200,16.4520980260772,16.4945785447724,15.9119885740961,16.0212241935979,1377902.19606449,0.0,1.0
2008-04-17,27.65,27.82,25.79,26.78,1004800,16.7798048845826,16.8829718585566,15.6510368163973,16.2518327236572,1655723.66252762,0.0,1.0
2008-04-18,27.44,28.49,27.38,28.1,900500,16.6523633284972,17.2895711089244,16.6159514553299,17.0528939333371,1483856.64620434,0.0,1.0
2008-04-21,26.78,27.36,26.59,27.28,862200,16.2518327236572,16.6038141642742,16.1365284586276,16.5552650000511,1420745.36408372,0.0,1.0
2008-04-22,26.87,27.09,26.42,26.68,1062100,16.3064505334081,16.4399607350215,16.0333614846536,16.1911462683785,1750143.41358538,0.0,1.0
2008-04-23,26.4,27.12,26.22,26.93,1268500,16.0212241935979,16.4581666716051,15.9119885740961,16.3428624065754,2090252.25509184,0.0,1.0
2008-04-24,27.65,27.89,26.56,26.57,1083900,16.7798048845826,16.9254523772517,16.1183225220439,16.1243911675718,1786065.76215534,0.0,1.0
2008-04-25,27.99,27.99,27.25,27.78,857400,16.9861388325305,16.9861388325305,16.5370590634675,16.858697276445,1412835.8561417,0.0,1.0
2008-04-28,28.39,28.65,27.76,28.0,651500,17.2288846536456,17.3866694373704,16.8465599853893,16.9922074780584,1073550.92171252,0.0,1.0
2008-04-29,28.21,28.7,28.17,28.41,719600,17.1196490341438,17.4170126650098,17.0953744520323,17.2410219447014,1185767.0656398,0.0,1.0
2008-04-30,28.27,28.83,28.04,28.33,811300,17.1560609073111,17.4959050568722,17.0164820601699,17.1924727804783,1336871.6236153,0.0,1.0
2008-05-01,29.06,29.32,28.2,28.28,1181900,17.6354839040134,17.7932686877383,17.1135803886159,17.1621295528389,1947551.54930473,0.0,1.0
2008-05-02,28.97,29.5,28.74,29.3,1077400,17.5808660942625,17.9025043072401,17.4412872471213,17.7811313966825,1775354.97015054,0.0,1.0
2008-05-05,28.31,28.76,28.11,28.76,650700,17.3745321463147,17.6507080370191,17.2517873060016,17.6507080370191,1060248.23257801,0.32,1.0
2008-05-06,28.37,28.49,27.58,28.09,458700,17.4113555984086,17.4850025025964,16.926513479172,17.2395128219703,747404.125224426,0.0,1.0
2008-05-07,27.63,28.56,27.58,28.45,557800,16.9571996892502,17.527963196706,16.926513479172,17.4604535345338,908877.307717869,0.0,1.0
2008-05-08,27.53,28.22,27.04,27.69,560100,16.8958272690937,17.3192969681738,16.5951024103267,16.9940231413442,912624.91942054,0.0,1.0
2008-05-09,27.3,27.67,27.1,27.28,922800,16.7546707027337,16.9817486573129,16.6319258624206,16.7423962187024,1503606.99096817,0.0,1.0
2008-05-12,28.29,28.36,27.28,27.56,853300,17.3622576622834,17.4052183563929,16.7423962187024,16.9142389951407,1390363.94169174,0.0,1.0
2008-05-13,28.35,28.63,28.17,28.35,867000,17.3990811143773,17.5709238908156,17.2886107580955,17.3990811143773,1412686.67226854,0.0,1.0
2008-05-14,28.83,29.0,28.38,28.48,856100,17.6936687311286,17.7980018453948,17.4174928404242,17.4788652605808,1394926.25159065,0.0,1.0
2008-05-15,29.23,29.24,28.79,29.0,863600,17.9391584117548,17.9452956537704,17.669119763066,17.7980018453948,1407146.72453415,0.0,1.0
2008-05-16,28.81,29.45,28.52,29.36,741600,17.6813942470973,18.0741777360992,17.5034142286434,18.0189425579583,1208360.36465323,0.0,1.0
2008-05-19,28.36,28.9,28.29,28.69,850400,17.4052183563929,17.7366294252382,17.3622576622834,17.6077473429095,1385638.69215359,0.0,1.0
2008-05-20,27.92,28.23,27.86,28.21,646600,17.1351797077042,17.3254342101894,17.0983562556103,17.3131597261581,1053567.7073689,0.0,1.0
2008-05-21,27.58,28.44,27.48,27.91,1015100,16.926513479172,17.4543162925182,16.8651410590154,17.1290424656885,1654000.27799284,0.0,1.0
2008-05-22,28.29,28.34,27.43,27.69,1295500,17.3622576622834,17.3929438723616,16.8344548489372,16.9940231413442,2110883.02644047,0.0,1.0
2008-05-23,27.96,28.285,27.76,28.23,874600,17.1597286757668,17.3591890412755,17.0369838354537,17.3254342101894,1425070.08485128,0.0,1.0
2008-05-27,28.24,28.44,27.78,28.06,631200,17.3315714522051,17.4543162925182,17.049258319485,17.2211010959233,1028475.00292491,0.0,1.0
2008-05-28,27.21,28.38,27.025,28.38,1400500,16.6994355245928,17.4174928404242,16.5858965473032,17.4174928404242,2281969.64764947,0.0,1.0
2008-05-29,27.45,27.57,27.01,27.15,1365000,16.8467293329685,16.9203762371563,16.5766906842797,16.6626120724989,2224126.0757169,0.0,1.0
2008-05-30,27.31,27.64,27.09,27.44,923000,16.7608079447493,16.9633369312659,16.625788620405,16.8405920909528,1503932.87024667,0.0,1.0
2008-06-02,26.68,27.31,26.33,27.13,1245100,16.3741616977632,16.7608079447493,16.1593582272153,16.6503375884676,2028761.44826015,0.0,1.0
2008-06-03,26.5,26.94,26.18,26.73,1132300,16.2636913414814,16.5337299901702,16.0672995969805,16.4048479078414,1844965.53518993,0.0,1.0
2008-06-04,26.2,26.67,26.085,26.35,969400,16.0795740810118,16.3680244557475,16.0089957978318,16.1716327112466,1579536.86285712,0.0,1.0
2008-06-05,26.48,26.6,26.2,26.36,1157800,16.2514168574501,16.3250637616379,16.0795740810118,16.1777699532623,1886515.14319782,0.0,1.0
2008-06-06,25.44,26.23,25.44,26.23,1980400,15.6131436878222,16.0979858070588,15.6131436878222,16.0979858070588,3226856.61564083,0.0,1.0
2008-06-09,24.91,26.01,24.69,25.63,1501900,15.2878698609925,15.9629664827144,15.1528505366482,15.7297512861196,2447190.44184558,0.0,1.0
2008-06-10,25.18,25.67,24.69,24.69,1291400,15.4535753954152,15.7543002541822,15.1528505366482,15.1528505366482,2104202.50123136,0.0,1.0
2008-06-11,24.18,25.23,24.13,25.11,2070600,14.8398511938498,15.4842616054934,14.8091649837716,15.4106147013056,3373828.17024134,0.0,1.0
2008-06-12,24.04,24.99,23.875,24.35,1624700,14.7539298056307,15.3369677971178,14.6526653123724,14.9441843081159,2647280.31884047,0.0,1.0
2008-06-13,23.91,24.26,23.05,24.26,2590800,14.6741456594272,14.8889491299751,14.146342846081,14.8889491299751,4221440.17360245,0.0,1.0
2008-06-16,24.45,24.65,23.52,23.8,1601100,15.0055567282725,15.1283015685855,14.4347932208167,14.606635997255,2608826.56397826,0.0,1.0
2008-06-17,23.63,25.02,23.61,24.59,1413900,14.5023028829889,15.3553795231647,14.4900283989576,15.0914781164916,2303803.55930852,0.0,1.0
2008-06-18,21.32,23.14,21.02,23.07,7618200,13.084599977373,14.2015780242219,12.9004827169034,14.1586173301123,12413067.597089,0.0,1.0
2008-06-19,21.07,21.8,20.7401,21.41,4992500,12.9311689269816,13.3791875941243,12.7287013128852,13.1398351555139,8134761.48938949,0.0,1.0
2008-06-20,20.95,21.95,20.91,20.97,4529300,12.8575220227938,13.4712462243591,12.8329730547312,12.8697965068251,7380025.08039894,0.0,1.0
2008-06-23,20.47,21.39,20.38,21.13,2769600,12.5629344060424,13.1275606714825,12.5076992279016,12.9679923790756,4512776.24857549,0.0,1.0
2008-06-24,20.65,21.085,20.1,20.29,3386400,12.6734047623242,12.9403747900051,12.3358564514633,12.4524640497607,5517787.94344887,0.0,1.0
2008-06-25,20.7,21.57,20.5,20.5,3241000,12.7040909724025,13.2380310277643,12.5813461320894,12.5813461320894,5280873.70798422,0.0,1.0
2008-06-26,20.0,20.55,19.99,20.1,3922700,12.2744840313067,12.6120323421677,12.2683467892911,12.3358564514633,6391633.22872872,0.0,1.0
2008-06-27,19.66,20.07,19.51,19.97,2867500,12.0658178027745,12.3174447254163,11.9737591725397,12.2560723052598,4672294.15539796,0.0,1.0
2008-06-30,19.29,19.9999,18.99,19.72,2833600,11.8387398481953,12.2744226588866,11.6546225877257,12.1026412548684,4617057.61769336,0.0,1.0
2008-07-01,19.55,19.89,18.97,19.05,3708400,11.9983081406023,12.2069743691345,11.6423481036944,11.6914460398197,6042453.58182313,0.0,1.0
2008-07-02,18.93,20.13,18.9288,19.7,2376100,11.6177991356318,12.3542681775102,11.6170626665899,12.0903667708371,3871608.76813988,0.0,1.0
2008-07-03,17.98,18.99,17.93,18.94,1974800,11.0347611441448,11.6546225877257,11.0040749340665,11.6239363776475,3217731.99584301,0.0,1.0
2008-07-07,17.14,18.14,16.72,17.89,5531400,10.5192328148299,11.1329570163952,10.2614686501724,10.9795259660039,9012843.20528969,0.0,1.0
2008-07-08,18.52,18.63,16.96,17.2,4427700,11.36617221299,11.4336818751622,10.4087624585481,10.5560562669238,7214478.40692436,0.0,1.0
2008-07-09,17.78,18.91,17.71,18.52,2903600,10.9120163038317,11.6055246516005,10.8690556097221,11.36617221299,4731115.36516599,0.0,1.0
2008-07-10,17.21,17.74,16.96,17.7,3822500,10.5621935089394,10.8874673357691,10.4087624585481,10.8629183677065,6228367.71020358,0.0,1.0
2008-07-11,17.4,17.42,16.5,16.97,3664200,10.6788011072369,10.6910755912682,10.1264493258281,10.4148997005638,5970434.26127607,0.0,1.0
2008-07-14,15.26,17.62,14.96,16.97,6728200,9.36543131588703,10.8138204315812,9.18131405541743,10.4148997005638,10962904.8077937,0.0,1.0
2008-07-15,14.85,15.885,14.3,15.09,6329500,9.11380439324525,9.74900894186537,8.77625608238431,9.26109820162093,10313264.4661173,0.0,1.0
2008-07-16,16.28,16.3,14.83,14.98,4432400,9.99143000148368,10.003704485515,9.10152990921394,9.19358853944874,7222136.56996893,0.0,1.0
2008-07-17,17.44,17.7,16.4,16.96,4742700,10.7033500752995,10.8629183677065,10.0650769056715,10.4087624585481,7727738.27055129,0.0,1.0
2008-07-18,17.44,17.79,16.73,17.47,3854100,10.7033500752995,10.9181535458473,10.2676058921881,10.7217618013464,6279856.63620548,0.0,1.0
2008-07-21,17.15,17.97,17.03,17.44,3110800,10.5253700568455,11.0286239021291,10.4517231526577,10.7033500752995,5068726.29768509,0.0,1.0
2008-07-22,18.46,18.51,16.44,17.46,3399000,11.3293487608961,11.3600349709744,10.0896258737341,10.7156245593308,5538318.33799396,0.0,1.0
2008-07-23,18.82,19.41,18.21,18.39,3544200,11.5502894734596,11.9123867523832,11.1759177105048,11.2863880667865,5774906.69418012,0.0,1.0
2008-07-24,16.69,18.6,16.6,18.11,4337500,10.2430569241255,11.4152701491153,10.1878217459846,11.1145452903482,7067506.85232383,0.0,1.0
2008-07-25,16.39,17.1,16.17,16.62,2835000,10.0589396636559,10.4946838467673,9.92392033931149,10.2000962300159,4619338.77264278,0.0,1.0
2008-07-28,15.53,16.92,15.25,16.22,2960200,9.53113685030968,10.3842134904855,9.35929407387138,9.95460654938976,4823339.20097961,0.0,1.0
2008-07-29,17.01,17.02,15.29,16.1,3139900,10.4394486686264,10.445585910642,9.38384304193399,9.88095964520192,5116141.73270585,0.0,1.0
2008-07-30,16.87,17.8,16.51,17.41,2660200,10.3535272804072,10.924290787863,10.1325865678437,10.6849383492525,4334520.28323964,0.0,1.0
2008-07-31,16.69,17.1456,16.5,16.75,1789400,10.2430569241255,10.5226696703586,10.1264493258281,10.2798803762194,2915641.90467971,0.0,1.0
2008-08-01,16.96,17.09,16.47,16.86,1552300,10.4087624585481,10.4885466047516,10.1080375997811,10.3473900383916,2529312.0200259,0.0,1.0
2008-08-04,17.03,17.31,16.33,17.31,2023100,10.4517231526577,10.623565929096,10.0221162115619,10.623565929096,3296431.84159916,0.0,1.0
2008-08-05,18.07,18.1,16.8,17.01,2693600,11.2863880667865,11.3051258444292,10.4931554799122,10.6243199234111,4312571.18858385,0.32,1.0
2008-08-06,17.97,18.35,17.31,18.19,1660400,11.2239288079775,11.4612739914517,10.8116976998381,11.3613391773573,2658372.8844389,0.0,1.0
2008-08-07,17.17,18.15,17.12,17.82,2130500,10.7242547375055,11.3363554738337,10.693025108101,11.130239919764,3411023.50656292,0.0,1.0
2008-08-08,18.27,18.46,17.13,17.24,2120100,11.4113065844045,11.5299791761416,10.6992710339819,10.7679762186718,3394372.65255295,0.0,1.0
2008-08-11,19.43,19.755,17.76,17.87,2460200,12.135833986589,12.3388265777182,11.0927643644786,11.1614695491685,3938887.59955224,0.0,1.0
2008-08-12,18.99,19.49,18.54,18.55,3266400,11.8610132478293,12.1733095418744,11.5799465831888,11.5861925090697,5229648.99405639,0.0,1.0
2008-08-13,17.64,18.86,17.57,18.82,2821600,11.0178132539078,11.7798162113776,10.9740917727415,11.754832507854,4517504.77639894,0.0,1.0
2008-08-14,17.94,18.09,17.55,17.61,1931700,11.2051910303348,11.2988799185483,10.9615999209797,10.9990754762651,3092736.02798761,0.0,1.0
2008-08-15,18.28,18.88,17.99,18.23,1452600,11.4175525102854,11.7923080631394,11.2364206597393,11.3863228808809,2325676.01297034,0.0,1.0
2008-08-18,17.66,18.48,17.61,18.48,1391800,11.0303051056696,11.5424710279034,10.9990754762651,11.5424710279034,2228332.55875817,0.0,1.0
2008-08-19,17.21,17.66,16.86,17.55,1336200,10.7492384410291,11.0303051056696,10.5306310351976,10.9615999209797,2139314.53155098,0.0,1.0
2008-08-20,16.97,17.39,16.52,17.36,1098000,10.5993362198875,10.8616651068853,10.318269555247,10.8429273292426,1757945.93297634,0.0,1.0
2008-08-21,16.76,17.01,16.55,16.79,988500,10.4681717763886,10.6243199234111,10.3370073328897,10.4869095540313,1582631.65277514,0.0,1.0
2008-08-22,17.2,17.22,16.58,16.86,1215600,10.7429925151482,10.75548436691,10.3557451105324,10.5306310351976,1946228.66678145,0.0,1.0
2008-08-25,16.6,17.1,16.52,17.1,821600,10.3682369622942,10.6805332563392,10.318269555247,10.6805332563392,1315417.46678812,0.0,1.0
2008-08-26,16.72,16.89,16.29,16.56,1020900,10.443188072865,10.5493688128403,10.1746132599863,10.3432532587706,1634505.46719084,0.0,1.0
2008-08-27,16.94,17.1,16.65,16.86,1003900,10.5805984422448,10.6805332563392,10.3994665916987,10.5306310351976,1607287.72505915,0.0,1.0
2008-08-28,17.45,17.45,16.25,16.25,1521800,10.8991406621707,10.8991406621707,10.1496295564627,10.1496295564627,2436468.23388287,0.0,1.0
2008-08-29,17.5,17.74,17.03,17.45,729500,10.9303702915752,11.0802725127168,10.6368117751729,10.8991406621707,1167961.34618054,0.0,1.0
2008-09-02,18.09,18.41,17.76,18.1,1334300,11.2988799185483,11.4987495467371,11.0927643644786,11.3051258444292,2136272.54860686,0.0,1.0
2008-09-03,18.81,18.85,17.51,18.08,1599400,11.7485865819731,11.7735702854967,10.9366162174561,11.2926339926674,2560709.22149577,0.0,1.0
2008-09-04,17.91,18.82,17.88,18.67,1429000,11.1864532526921,11.754832507854,11.1677154750494,11.6611436196405,2287891.38271693,0.0,1.0
2008-09-05,18.45,18.5,17.4,17.7,1912500,11.5237332502607,11.5549628796652,10.8679110327662,11.0552888091932,3061995.98981534,0.0,1.0
2008-09-08,19.15,19.36,18.32,18.69,3819400,11.9609480619238,12.0921125054227,11.442536213809,11.6736354714023,6115026.13516373,0.0,1.0
2008-09-09,18.81,19.41,18.7,19.27,3764300,11.7485865819731,12.1233421348272,11.6798813972832,12.0358991724946,6026808.629784,0.0,1.0
2008-09-10,18.58,19.34,18.0,19.29,2301200,11.6049302867124,12.0796206536609,11.2426665856202,12.0483910242564,3684321.65843821,0.0,1.0
2008-09-11,19.35,19.39,17.77,18.12,3296200,12.0858665795418,12.1108502830654,11.0990102903595,11.317617696191,5277360.09496955,0.0,1.0
2008-09-12,20.71,20.88,18.77,19.14,3978400,12.9353124993442,13.0414932393195,11.7236028784495,11.9547021360429,6369592.0762778,0.0,1.0
2008-09-15,20.11,21.47,18.61,18.97,3511500,12.5605569464902,13.4100028662926,11.6236680643551,11.8485213960675,5622064.79384915,0.0,1.0
2008-09-16,21.91,22.0,19.35,19.71,3372000,13.6848236050522,13.7410369379803,12.0858665795418,12.3107199112542,5398719.20400381,0.0,1.0
2008-09-17,20.33,21.89,19.87,21.58,3114200,12.69796731587,13.6723317532904,12.4106547253486,13.4787080509825,4985970.14979497,0.0,1.0
2008-09-18,23.86,24.46,19.72,20.88,5751800,14.9027791518277,15.2775347046817,12.3169658371351,13.0414932393195,9208882.89370972,0.0,1.0
2008-09-19,25.92,31.99,24.7,27.99,5264500,16.1894398832931,19.9807168929995,15.4274369258233,17.4823465406395,8428694.32072306,0.0,1.0
2008-09-22,24.34,25.7,23.41,25.4,1235900,15.2025835941109,16.0520295139133,14.6217124871872,15.8646517374863,1978729.852974,0.0,1.0
2008-09-23,23.29,24.58,22.61,24.0,998200,14.5467613766164,15.3524858152525,14.1220384167152,14.9902221141603,1598161.77622675,0.0,1.0
2008-09-24,22.18,23.47,21.46,23.47,999900,13.8534636038365,14.6591880424726,13.4037569404117,14.6591880424726,1600883.55043992,0.0,1.0
2008-09-25,22.44,22.99,21.31,22.38,936300,14.0158576767399,14.3593836001894,13.3100680521982,13.9783821214545,1499057.1739943,0.0,1.0
2008-09-26,23.4,24.0,20.4,22.0,757600,14.6154665613063,14.9902221141603,12.7416887970363,13.7410369379803,1212950.67288057,0.0,1.0
2008-09-29,19.4,23.235,19.0,23.1,874000,12.1170962089463,14.5124087842715,11.8672591737103,14.4280887848793,1399312.15429992,0.0,1.0
2008-09-30,19.95,22.2,19.05,20.25,1249300,12.4606221323958,13.8659554555983,11.8984888031148,12.6479999088228,2000183.83794838,0.0,1.0
2008-10-01,24.21,24.32,19.25,20.0,1136300,15.1213865576592,15.1900917423491,12.0234073207328,12.4918517618003,1819265.90495538,0.0,1.0
2008-10-02,23.65,24.0,22.24,23.61,893800,14.7716147083288,14.9902221141603,13.8909391591219,14.7466310048052,1431012.81866507,0.0,1.0
2008-10-03,21.88,24.9,21.67,23.83,689900,13.6660858274095,15.5523554434413,13.5349213839106,14.884041374185,1104560.01745025,0.0,1.0
2008-10-06,19.94,22.12,19.25,21.87,1113200,12.4543762065149,13.8159880485511,12.0234073207328,13.6598399015286,1782281.79652937,0.0,1.0
2008-10-07,18.68,20.99,18.54,20.01,1056100,11.6673895455214,13.1101984240094,11.5799465831888,12.4980976876812,1690862.20383999,0.0,1.0
2008-10-08,16.48,18.77,16.48,18.43,886200,10.2932858517234,11.7236028784495,10.2932858517234,11.5112413984989,1418844.88688855,0.0,1.0
2008-10-09,15.72,18.66,15.19,16.56,2279300,9.81859548477501,11.6548976937596,9.4875614130873,10.3432532587706,3649258.80239795,0.0,1.0
2008-10-10,16.86,17.5,15.1,15.71,2136900,10.5306310351976,10.9303702915752,9.4313480801592,9.81234955889411,3421270.18595367,0.0,1.0
2008-10-13,18.68,20.0,17.0,20.0,1419600,11.6673895455214,12.4918517618003,10.6180739975302,12.4918517618003,2272841.57236176,0.0,1.0
2008-10-14,19.34,20.95,18.96,19.01,1884000,12.0796206536609,13.0852147204858,11.8422754701866,11.8735050995912,3016366.24565337,0.0,1.0
2008-10-15,18.84,19.7,18.49,19.09,1504500,11.7673243596158,12.3044739853733,11.5487169537843,11.9234725066384,2408770.17865474,0.0,1.0
2008-10-16,20.03,20.44,17.0,20.35,2200300,12.510589539443,12.7666725005599,10.6180739975302,12.7104591676318,3522776.35366832,0.0,1.0
2008-10-17,20.19,20.63,15.35,20.08,1732500,12.6105243535374,12.885345092297,9.5874962271817,12.5418191688475,2773808.13195035,0.0,1.0
2008-10-20,21.65,21.85,20.05,20.34,2349500,13.5224295321488,13.6473480497668,12.5230813912048,12.7042132417509,3761652.06696529,0.0,1.0
2008-10-21,21.0,21.83,20.9,21.44,1309000,13.1164443498903,13.634856198005,13.0539850910813,13.3912650886499,2095766.14414027,0.0,1.0
2008-10-22,19.5,20.72,19.37,20.72,1276700,12.1795554677553,12.9415584252251,12.0983584313036,12.9415584252251,2044052.43409005,0.0,1.0
2008-10-23,19.21,20.3,18.4,19.69,1463200,11.9984236172092,12.6792295382273,11.4925036208562,12.2982280594924,2342647.07571126,0.0,1.0
2008-10-24,18.9,19.79,18.0,18.6,1592900,11.8047999149012,12.3606873183014,11.2426665856202,11.6174221384742,2550302.43773954,0.0,1.0
2008-10-27,18.4,19.59,18.38,18.46,1239700,11.4925036208562,12.2357688006834,11.4800117690944,11.5299791761416,1984813.81886226,0.0,1.0
2008-10-28,20.94,20.99,18.39,18.75,1170400,13.0789687946049,13.1101984240094,11.4862576949753,11.7111110266877,1873861.49358424,0.0,1.0
2008-10-29,21.005,21.61,20.04,20.96,1567900,13.1195673128307,13.4974458286252,12.5168354653239,13.0914606463667,2510276.3463694,0.0,1.0
2008-10-30,21.19,21.27,20.56,21.16,935800,13.2351169416274,13.2850843486746,12.8416236111307,13.2163791639847,1498256.65216689,0.0,1.0
2008-10-31,22.06,22.1,20.16,21.22,913800,13.7785124932657,13.8034961967893,12.5917865758947,13.2538547192701,1463033.69176118,0.0,1.0
2008-11-03,22.88,23.0,21.5,22.02,578700,14.2906784154995,14.3656295260703,13.4287406439353,13.7535287897421,926523.963035886,0.0,1.0
2008-11-04,22.48,23.01,22.23,23.01,1377500,14.0408413802635,14.3718754519512,13.884693233241,14.3718754519512,2205437.63449444,0.0,1.0
2008-11-05,20.78,22.28,20.75,22.28,915900,13.1789036086993,14.1302200385861,13.1598772801015,14.1302200385861,1444156.7041614,0.32,1.0
2008-11-06,20.0,21.2292,19.79,20.7,2348100,12.6842190651581,13.4637911689027,12.551034764974,13.1281667324386,3702395.84784518,0.0,1.0
2008-11-07,19.61,20.23,19.05,20.02,971100,12.4368767933875,12.8300875844074,12.0817186595631,12.6969032842233,1531193.9899674,0.0,1.0
2008-11-10,18.41,19.78,18.33,19.78,976900,11.675823649478,12.5446926554414,11.6250867732174,12.5446926554414,1540339.21202673,0.0,1.0
2008-11-11,18.63,18.86,18.09,18.33,938000,11.8153500591948,11.9612185784441,11.4728761444355,11.6250867732174,1479003.15373228,0.0,1.0
2008-11-12,17.39,18.87,17.32,18.72,847700,11.028928477155,11.9675606879767,10.9845337104269,11.872429044988,1336621.50684313,0.0,1.0
2008-11-13,18.74,18.85,16.56,17.46,1129100,11.8851132640531,11.9548764689115,10.5025333859509,11.073323243883,1780322.45296282,0.0,1.0
2008-11-14,17.99,19.09,17.57,18.34,919200,11.4094550491097,12.1070870976934,11.1430864487414,11.63142888275,1449360.02016068,0.0,1.0
2008-11-17,18.15,18.71,17.8,17.86,927700,11.510928801631,11.8660869354554,11.2889549679907,11.3270076251862,1462762.50076486,0.0,1.0
2008-11-18,18.11,18.73,17.15,18.16,1122700,11.4855603635007,11.8787711545206,10.8767178483731,11.5172709111636,1770231.17344907,0.0,1.0
2008-11-19,17.05,19.62,16.92,18.03,1147600,10.8132967530473,12.4432189029201,10.7308493291238,11.43482348724,1809492.55780721,0.0,1.0
2008-11-20,16.1,17.99,15.97,16.91,1396100,10.2107963474523,11.4094550491097,10.1283489235288,10.7245072195912,2201318.02017658,0.0,1.0
2008-11-21,17.1,17.38,14.75,16.41,1855600,10.8450073007102,11.0225863676224,9.35461156055411,10.4074017429622,2925840.35401452,0.0,1.0
2008-11-24,19.95,20.12,16.76,16.92,1460800,12.6525085174952,12.7603243795491,10.6293755766025,10.7308493291238,2303334.54901079,0.0,1.0
2008-11-25,20.47,20.67,19.2,20.22,1495500,12.9822982131893,13.1091404038409,12.1768503025518,12.8237454748748,2358048.20512434,0.0,1.0
2008-11-26,21.02,21.47,19.79,20.25,1182300,13.3311142374812,13.6165091664472,12.551034764974,12.8427718034726,1864206.21392076,0.0,1.0
2008-11-28,21.73,21.73,20.49,20.96,524100,13.7814040142943,13.7814040142943,12.9949824322545,13.2930615802857,826381.186429732,0.0,1.0
2008-12-01,17.97,21.8,17.97,20.72,1268500,11.3967708300446,13.8257987810223,11.3967708300446,13.1408509515038,2000123.13487142,0.0,1.0
2008-12-02,18.48,18.6895,17.44,18.33,1531900,11.7202184162061,11.8530856109136,11.0606390248179,11.6250867732174,2415442.35735872,0.0,1.0
2008-12-03,19.36,19.39,17.42,18.1,1256200,12.278324055073,12.2973503836708,11.0479548057527,11.4792182539681,1980728.95705597,0.0,1.0
2008-12-04,18.84,20.08,18.47,19.08,914500,11.9485343593789,12.7349559414187,11.7138763066735,12.1007449881608,1441949.23676778,0.0,1.0
2008-12-05,19.81,20.51,18.13,18.65,1510100,12.5637189840391,13.0076666513196,11.4982445825658,11.8280342782599,2381068.93651506,0.0,1.0
2008-12-08,19.77,20.5,19.31,20.36,1203700,12.5383505459088,13.0013245417871,12.2466135074102,12.912535008331,1897948.92979483,0.0,1.0
2008-12-09,18.36,19.67,18.31,19.67,1385100,11.6441131018151,12.474929450583,11.6124025541522,12.474929450583,2183973.63351236,0.0,1.0
2008-12-10,19.06,19.5,18.38,19.0,1003600,12.0880607690957,12.3671135885292,11.6567973208803,12.0500081119002,1582438.7687481,0.0,1.0
2008-12-11,17.99,19.05,17.81,18.84,1075000,11.4094550491097,12.0817186595631,11.2952970775233,11.9485343593789,1695019.60582325,0.0,1.0
2008-12-12,18.63,18.81,17.41,17.53,1018400,11.8153500591948,11.9295080307812,11.0416126962201,11.1177180106111,1605774.85262362,0.0,1.0
2008-12-15,18.33,18.92,17.71,18.92,603100,11.6250867732174,11.9992712356396,11.2318759821975,11.9992712356396,950945.417927442,0.0,1.0
2008-12-16,20.0,20.0,18.48,18.7,959300,12.6842190651581,12.6842190651581,11.7202184162061,11.8597448259228,1512588.19336395,0.0,1.0
2008-12-17,19.73,20.14,19.4,20.04,1071800,12.5129821077785,12.7730085986142,12.3036924932034,12.7095875032884,1689973.96606637,0.0,1.0
2008-12-18,20.25,20.62,19.7,19.94,1782300,12.8427718034726,13.077429856178,12.4939557791807,12.6461664079626,2810263.66833374,0.0,1.0
2008-12-19,19.98,20.94,19.61,20.515,2006700,12.671534846093,13.2803773612205,12.4368767933875,13.0108377060859,3164089.15628418,0.0,1.0
2008-12-22,20.12,20.74,19.63,20.74,1186700,12.7603243795491,13.153535170569,12.4495610124527,13.153535170569,1871143.96858646,0.0,1.0
2008-12-23,19.13,20.36,19.01,19.57,672000,12.1324555358237,12.912535008331,12.0563502214328,12.4115083552572,1059584.34894253,0.0,1.0
2008-12-24,19.5,19.51,18.92,19.1,228100,12.3671135885292,12.3734556980617,11.9992712356396,12.113429207226,359659.508919331,0.0,1.0
2008-12-26,19.63,19.71,19.12,19.52,271200,12.4495610124527,12.5002978887133,12.1261134262912,12.3797978075943,427617.969394664,0.0,1.0
2008-12-29,19.45,19.71,18.92,19.53,631800,12.3354030408663,12.5002978887133,11.9992712356396,12.3861399171269,996198.499496859,0.0,1.0
2008-12-30,20.12,20.19,18.76,18.76,514400,12.7603243795491,12.8047191462771,11.8977974831183,11.8977974831183,811086.590916721,0.0,1.0
2008-12-31,20.93,21.04,19.87,20.06,953000,13.274035251688,13.3437984565463,12.6017716412346,12.7222717223536,1502654.5900926,0.0,1.0
2009-01-02,21.39,21.56,20.39,20.99,675500,13.5657722901866,13.6735881522404,12.9315613369287,13.3120879088834,1065103.01742661,0.0,1.0
2009-01-05,20.23,21.39,20.15,21.24,673400,12.8300875844074,13.5657722901866,12.7793507081468,13.4706406471979,1061791.81633616,0.0,1.0
2009-01-06,19.76,20.34,19.62,20.33,1088600,12.5320084363762,12.8998507892658,12.4432189029201,12.8935086797332,1716463.57478994,0.0,1.0
2009-01-07,18.46,19.64,18.38,19.51,909800,11.7075341971409,12.4559031219853,11.6567973208803,12.3734556980617,1434538.45337488,0.0,1.0
2009-01-08,18.34,18.87,18.07,18.46,731900,11.63142888275,11.9675606879767,11.4601919253704,11.7075341971409,1154032.41814143,0.0,1.0
2009-01-09,17.53,18.63,17.44,18.42,819900,11.1177180106111,11.8153500591948,11.0606390248179,11.6821657590106,1292787.51145533,0.0,1.0
2009-01-12,16.79,17.59,16.64,17.28,822700,10.6484019052002,11.1557706678066,10.5532702622115,10.9591652722966,1297202.44624259,0.0,1.0
2009-01-13,16.97,16.99,16.19,16.65,1056000,10.7625598767867,10.7752440958518,10.2678753332455,10.5596123717441,1665061.11976683,0.0,1.0
2009-01-14,16.47,16.86,16.27,16.67,1125900,10.4454544001577,10.6927966719283,10.3186122095061,10.5722965908093,1775276.81320595,0.0,1.0
2009-01-15,16.12,16.66,15.04,16.52,2017500,10.2234805665174,10.5659544812767,9.5385327369989,10.4771649478206,3181118.19046364,0.0,1.0
2009-01-16,15.89,16.71,15.21,16.57,1256400,10.0776120472681,10.5976650289396,9.64634859905274,10.5088754954835,1981044.30954077,0.0,1.0
2009-01-20,13.85,15.77,13.84,15.56,2223800,8.78382170262199,10.0015067328772,8.77747959308941,9.86832243269301,3506404.27853929,0.0,1.0
2009-01-21,15.0,15.01,13.89,14.04,2164600,9.51316429886858,9.51950640840116,8.80919014075231,8.90432178374099,3413059.94303721,0.0,1.0
2009-01-22,14.48,15.89,13.48,14.78,2714600,9.18337460317447,10.0776120472681,8.54916364991657,9.37363788915184,4280279.2762491,0.0,1.0
2009-01-23,15.49,15.51,14.06,14.22,1661800,9.82392766596496,9.83661188503011,8.91700600280615,9.01847975532742,2620263.79623913,0.0,1.0
2009-01-26,15.21,15.9,15.05,15.44,1597500,9.64634859905274,10.0839541568007,9.54487484653148,9.79221711830206,2518877.97237455,0.0,1.0
2009-01-27,15.89,16.03,15.25,15.37,1457300,10.0776120472681,10.1664015807242,9.67171703718306,9.74782235157401,2297815.88052672,0.0,1.0
2009-01-28,17.26,17.36,16.36,16.36,1696900,10.9464810532314,11.0099021485572,10.3756911952993,10.3756911952993,2675608.15732231,0.0,1.0
2009-01-29,16.18,17.0,16.15,16.95,1269300,10.2615332237129,10.7815862053844,10.2425068951152,10.7498756577215,2001384.54481065,0.0,1.0
2009-01-30,15.65,16.56,15.45,16.34,1516600,9.92540141848622,10.5025333859509,9.79855922783464,10.3630069762342,2391317.8922712,0.0,1.0
2009-02-02,15.54,15.78,15.12,15.43,1357900,9.85563821362785,10.0078488424097,9.58926961325953,9.78587500876948,2141085.69557896,0.0,1.0
2009-02-03,15.32,15.52,14.8,15.5,1322400,9.71611180391111,9.84295399456269,9.386322108217,9.83026977549754,2085110.6295262,0.0,1.0
2009-02-04,14.92,15.61,14.78,15.33,753300,9.66537492765048,10.1123661273877,9.57468106103714,9.93097839416098,1162834.9737212,0.32,1.0
2009-02-05,15.08,15.38,14.16,14.68,1063200,9.76902506092287,9.9633690608086,9.17303679460662,9.50989972774189,1641213.51926242,0.0,1.0
2009-02-06,16.46,16.69,14.39,14.39,1712700,10.6630074603972,10.8120045269763,9.32203386118568,9.32203386118568,2643817.15052743,0.0,1.0
2009-02-09,16.49,16.88,16.13,16.45,785500,10.6824418603858,10.9350890602373,10.4492290605229,10.6565293270677,1212540.65028276,0.0,1.0
2009-02-10,14.68,16.75,14.68,16.33,2188200,9.50989972774189,10.8508733269535,9.50989972774189,10.5787917271134,3377824.8898138,0.0,1.0
2009-02-11,15.32,15.5,14.75,14.89,1355400,9.92450026083146,10.0411066607629,9.55524666104856,9.64594052766191,2092269.3792403,0.0,1.0
2009-02-12,15.38,15.52,14.55,15.02,1377200,9.9633690608086,10.0540629274219,9.42568399445808,9.73015626094572,2125921.0484652,0.0,1.0
2009-02-13,14.58,15.44,14.55,15.37,1032000,9.44511839444665,10.0022378607858,9.42568399445808,9.95689092747908,1593051.49725246,0.0,1.0
2009-02-17,14.01,14.57,14.0,14.57,2060700,9.07586479466375,9.43864026111712,9.06938666133423,9.43864026111712,3181008.93448464,0.0,1.0
2009-02-18,13.98,14.34,13.52,14.3,1418900,9.05643039467518,9.28964319453806,8.75843626151706,9.26373066121996,2190291.44326698,0.0,1.0
2009-02-19,13.07,14.06,13.06,13.94,1689000,8.46692026168846,9.10825546131138,8.46044212835893,9.03051786135708,2607232.53765446,0.0,1.0
2009-02-20,13.34,13.51,12.26,13.0,2693900,8.64182986158562,8.75195812818753,7.94219146199698,8.42157332838178,4158450.99655853,0.0,1.0
2009-02-23,13.11,14.22,13.09,13.55,1475600,8.49283279500655,9.21190559458377,8.47987652834751,8.77787066150563,2277816.65634277,0.0,1.0
2009-02-24,13.95,13.99,12.88,13.23,1938900,9.03699599468661,9.06290852800471,8.34383572842749,8.57057039496085,2992991.81009961,0.0,1.0
2009-02-25,14.38,14.8,13.14,13.76,1558500,9.31555572785616,9.58763732769619,8.51226719499513,8.91391146142564,2405785.61867051,0.0,1.0
2009-02-26,14.69,15.48,14.5,14.63,1478800,9.51637786107142,10.0281503941038,9.39329332781045,9.47750906109427,2282756.35090789,0.0,1.0
2009-02-27,14.46,15.13,14.12,14.4,1649700,9.36738079449236,9.80141572757049,9.14712426128852,9.32851199451521,2546566.91377654,0.0,1.0
2009-03-02,13.56,14.3,13.55,14.04,1284600,8.78434879483516,9.26373066121996,8.77787066150563,9.09529919465233,1982978.63698693,0.0,1.0
2009-03-03,12.83,13.85,12.68,13.72,1267700,8.31144506177987,8.97221466139136,8.214273061837,8.88799892810755,1956890.87506487,0.0,1.0
2009-03-04,12.7,13.17,12.36,13.1,1602900,8.22722932849605,8.5317015949837,8.00697279529222,8.48635466167703,2474323.8807616,0.0,1.0
2009-03-05,10.84,12.55,10.76,12.4,2318600,7.0222965292045,8.13005732855319,6.97047146256831,8.03288532861032,3579117.4433426,0.0,1.0
2009-03-06,11.0,11.42,10.5,10.95,2302700,7.1259466624769,7.39802826231692,6.80203999600067,7.09355599582927,3554573.33597213,0.0,1.0
2009-03-09,10.6,11.2,10.48,10.72,1550900,6.86682132929592,7.25550932906738,6.78908372934162,6.94455892925021,2394053.84407833,0.0,1.0
2009-03-10,12.16,12.16,10.87,10.87,1673100,7.87741012870173,7.87741012870173,7.04173092919308,7.04173092919308,2582688.43028401,0.0,1.0
2009-03-11,12.41,12.75,11.92,12.11,1783600,8.03936346193984,8.25961999514367,7.72193492879314,7.84501946205411,2753262.25823594,0.0,1.0
2009-03-12,13.5,13.52,11.97,12.35,2026200,8.74547999485801,8.75843626151706,7.75432559544077,8.0004946619627,3127752.8524544,0.0,1.0
2009-03-13,13.17,13.68,12.8,13.53,1482400,8.5317015949837,8.86208639478945,8.2920106617913,8.76491439484658,2288313.50729365,0.0,1.0
2009-03-16,12.94,13.74,12.79,13.38,2019700,8.38270452840464,8.9009551947666,8.28553252846177,8.66774239490372,3117719.09786899,0.0,1.0
2009-03-17,13.35,13.36,12.72,12.97,1913300,8.64830799491514,8.65478612824466,8.2401855951551,8.40213892839321,2953474.25357862,0.0,1.0
2009-03-18,14.74,14.76,12.82,13.25,2396400,9.54876852771904,9.56172479437809,8.30496692845034,8.5835266616199,3699213.76745717,0.0,1.0
2009-03-19,14.01,15.0,13.86,14.86,2231400,9.07586479466375,9.71719999428668,8.97869279472089,9.62650612767333,3444510.76644297,0.0,1.0
2009-03-20,13.49,14.32,13.27,14.09,1520300,8.73900186152848,9.27668692787901,8.59648292827895,9.12768986129995,2346818.01479934,0.0,1.0
2009-03-23,15.63,15.78,13.98,13.98,2122000,10.1253223940467,10.2224943939896,9.05643039467518,9.05643039467518,3275634.9584978,0.0,1.0
2009-03-24,14.29,15.57,14.24,15.26,1545700,9.25725252789044,10.0864535940696,9.22486186124282,9.88563146085431,2386026.84041001,0.0,1.0
2009-03-25,14.8,15.29,13.81,14.46,1865800,9.58763732769619,9.90506586084288,8.94630212807327,9.36738079449236,2880150.66237756,0.0,1.0
2009-03-26,15.13,15.38,14.31,15.0,1480700,9.80141572757049,9.9633690608086,9.27020879454949,9.71719999428668,2285689.29455593,0.0,1.0
2009-03-27,15.23,15.75,14.6,14.81,1841800,9.86619706086574,10.203059994001,9.4580746611057,9.59411546102571,2843102.95313913,0.0,1.0
2009-03-30,14.53,14.91,14.44,14.72,1767300,9.41272772779902,9.65889679432096,9.35442452783331,9.53581226105999,2728100.68904484,0.0,1.0
2009-03-31,15.45,15.55,14.78,14.78,1555600,10.0087159941153,10.0734973274105,9.57468106103714,9.57468106103714,2401309.02047086,0.0,1.0
2009-04-01,15.8,16.03,14.9,15.12,1537100,10.2354506606486,10.3844477272277,9.65241866099143,9.79493759424097,2372751.41126625,0.0,1.0
2009-04-02,16.13,16.55,15.77,16.01,1431800,10.4492290605229,10.721310660363,10.2160162606601,10.3714914605686,2210204.58698264,0.0,1.0
2009-04-03,16.48,16.53,15.68,16.17,1270000,10.6759637270563,10.7083543937039,10.1577130606943,10.475141593841,1960441.28053355,0.0,1.0
2009-04-06,16.17,16.67,15.82,16.67,1298500,10.475141593841,10.7990482603173,10.2484069273077,10.7990482603173,2004435.43525419,0.0,1.0
2009-04-07,15.18,15.925,15.18,15.81,1366700,9.83380639421812,10.3164273272677,9.83380639421812,10.2419287939782,2109712.67567339,0.0,1.0
2009-04-08,15.08,15.51,14.76,15.38,1069600,9.76902506092287,10.0475847940924,9.56172479437809,9.9633690608086,1651092.90839267,0.0,1.0
2009-04-09,17.17,17.18,15.53,15.64,2268700,11.1229549267935,11.129433060123,10.0605410607515,10.1318005273762,3502089.08121769,0.0,1.0
2009-04-13,18.3,18.4,16.43,16.84,2240900,11.8549839930297,11.919765326325,10.6435730604087,10.9091765269192,3459175.48468319,0.0,1.0
2009-04-14,15.39,18.01,15.39,18.01,2663900,9.96984719413813,11.6671181264735,9.96984719413813,11.6671181264735,4112141.3600105,0.0,1.0
2009-04-15,16.48,16.69,14.82,15.68,1479600,10.6759637270563,10.8120045269763,9.60059359435524,10.1577130606943,2283991.27454917,0.0,1.0
2009-04-16,16.19,16.86,15.5275,16.63,3408600,10.4880978605001,10.9221327935782,10.0589215274191,10.7731357269992,5261700.90458792,0.0,1.0
2009-04-17,16.23,16.64,15.3,16.05,2691200,10.5140103938182,10.7796138603287,9.91154399417241,10.3974039938867,4154283.1292692,0.0,1.0
2009-04-20,14.25,15.61,14.24,15.45,2273000,9.23133999457234,10.1123661273877,9.22486186124282,10.0087159941153,3508726.79578958,0.0,1.0
2009-04-21,14.69,15.235,13.28,14.01,5787000,9.51637786107142,9.8694361275305,8.60296106160847,9.07586479466375,8933128.89011627,0.0,1.0
2009-04-22,13.84,14.79,13.76,14.55,2489600,8.96573652806184,9.58115919436666,8.91391146142564,9.42568399445808,3843082.3716664,0.0,1.0
2009-04-23,14.12,14.17,13.43,14.06,1469200,9.14712426128852,9.17951492793614,8.70013306155134,9.10825546131138,2267937.26721252,0.0,1.0
2009-04-24,14.8,15.04,13.95,14.22,1913900,9.58763732769619,9.74311252760477,9.03699599468661,9.21190559458377,2954400.44630958,0.0,1.0
2009-04-27,14.29,14.98,14.21,14.52,1200400,9.25725252789044,9.70424372762763,9.20542746125424,9.4062495944695,1853002.92374211,0.0,1.0
2009-04-28,14.69,15.05,14.07,14.18,1335600,9.51637786107142,9.7495906609343,9.1147335946409,9.18599306126567,2061705.01911859,0.0,1.0
2009-04-29,15.78,15.78,14.7,14.97,1811800,10.2224943939896,10.2224943939896,9.52285599440094,9.6977655942981,2796793.31659109,0.0,1.0
2009-04-30,15.47,16.21,15.38,16.01,1609600,10.0216722607743,10.5010541271591,9.9633690608086,10.3714914605686,2484666.36625733,0.0,1.0
2009-05-01,15.4,15.89,15.235,15.49,1067900,9.97632532746765,10.2937538606144,9.8694361275305,10.0346285274334,1648468.69565495,0.0,1.0
2009-05-04,16.67,17.0,15.61,15.74,1655600,10.7990482603173,11.0128266601916,10.1123661273877,10.1965818606715,2555674.47563097,0.0,1.0
2009-05-05,16.28,16.71,16.04,16.5,1084900,10.5787917271134,10.858206987719,10.4228390235196,10.7217483720744,1669583.11077549,0.05,1.0
2009-05-06,17.7,17.82,16.45,16.55,1927100,11.5015118900435,11.5794882418404,10.6892582254924,10.7542385186565,2965668.36830623,0.0,1.0
2009-05-07,17.39,18.73,17.25,18.73,2425700,11.3000729812348,12.1708089096336,11.2091005708051,12.1708089096336,3732977.92589925,0.0,1.0
2009-05-08,19.0,19.09,17.6,17.6,1875800,12.3462557011766,12.4047379650243,11.4365315968794,11.4365315968794,2886721.35606291,0.0,1.0
2009-05-11,17.8,19.0,17.34,18.04,2076900,11.5664921832076,12.3462557011766,11.2675828346528,11.7224448868014,3196199.79976919,0.0,1.0
2009-05-12,16.38,18.17,16.0,17.93,2484700,10.6437720202775,11.8069192679147,10.396846906254,11.6509665643209,3823774.68461964,0.0,1.0
2009-05-13,15.53,16.138,15.41,16.0,1832000,10.0914395283828,10.4865197108204,10.0134631765859,10.396846906254,2819316.30467387,0.0,1.0
2009-05-14,16.24,16.28,15.34,15.52,1384900,10.5527996098478,10.5787917271134,9.96797697137101,10.0849414990664,2131261.54494697,0.0,1.0
2009-05-15,15.66,16.3,15.59,16.13,970800,10.1759139094961,10.5917877857462,10.1304277042812,10.4813212873673,1493991.41297893,0.0,1.0
2009-05-18,16.18,16.22,15.66,15.83,2046200,10.5138114339493,10.539803551215,10.1759139094961,10.286380407875,3148954.70667233,0.0,1.0
2009-05-19,15.14,16.1,15.14,16.1,1305400,9.83801638504283,10.4618271994181,9.83801638504283,10.4618271994181,2008916.75989153,0.0,1.0
2009-05-20,14.34,15.51,14.22,15.32,1739600,9.31817403973013,10.07844346975,9.24019768793323,9.95498091273819,2677119.34694906,0.0,1.0
2009-05-21,14.26,14.38,14.02,14.25,1321500,9.26618980519886,9.34416615699577,9.11023710160505,9.25969177588245,2033693.5025254,0.0,1.0
2009-05-22,13.92,14.55,13.86,14.22,915600,9.04525680844096,9.45463265537472,9.00626863254251,9.24019768793323,1409042.58109138,0.0,1.0
2009-05-26,14.85,14.88,13.75,14.06,1285600,9.64957353486698,9.6690676228162,8.93479031006202,9.13622921887069,1978445.98323621,0.0,1.0
2009-05-27,13.8,14.89,13.77,14.83,1739200,8.96728045664406,9.67556565213261,8.94778636869483,9.63657747623416,2676503.7757035,0.0,1.0
2009-05-28,14.22,14.27,13.62,14.04,1367700,9.24019768793323,9.27268783451527,8.8503159289487,9.12323316023787,2104791.98138781,0.0,1.0
2009-05-29,14.43,14.47,13.93,14.19,1309700,9.37665630357781,9.40264842084345,9.05175483775737,9.220703599984,2015534.15078132,0.0,1.0
2009-06-01,14.55,14.89,14.32,14.72,1251100,9.45463265537472,9.67556565213261,9.30517798109731,9.56509915375366,1925352.96330649,0.0,1.0
2009-06-02,14.25,14.7899,14.2,14.49,1226500,9.25969177588245,9.61052037867536,9.22720162930041,9.41564447947626,1887495.33170443,0.0,1.0
2009-06-03,13.86,14.47,13.77,14.17,1213300,9.00626863254251,9.40264842084345,8.94778636869483,9.20770754135118,1867181.48060088,0.0,1.0
2009-06-04,14.37,14.38,13.9,13.95,1189000,9.33766812767936,9.34416615699577,9.03226074980815,9.06475089639019,1829785.52743299,0.0,1.0
2009-06-05,13.34,14.54,13.21,14.49,3396800,8.66837110808926,9.44813462605831,8.58389672697595,9.41564447947626,5227431.01731235,0.0,1.0
2009-06-08,13.8,13.92,13.23,13.33,1418600,8.96728045664406,9.04525680844096,8.59689278560876,8.66187307877285,2183123.42238557,0.0,1.0
2009-06-09,13.88,13.94,13.59,13.81,1276000,9.01926469117533,9.05825286707378,8.83082184099948,8.97377848596047,1963672.27334272,0.0,1.0
2009-06-10,13.68,14.0,13.55,13.95,925000,8.88930410484716,9.09724104297223,8.80482972373384,9.06475089639019,1423508.50536208,0.0,1.0
2009-06-11,13.87,14.16,13.62,13.72,1175300,9.01276666185892,9.20120951203477,8.8503159289487,8.91529622211279,1808702.21227249,0.0,1.0
2009-06-12,14.04,14.2,13.8,13.8,851300,9.12323316023787,9.22720162930041,8.96728045664406,8.96728045664406,1310089.50336729,0.0,1.0
2009-06-15,13.86,14.08,13.64,13.87,2093400,9.00626863254251,9.1492252775035,8.86331198758152,9.01276666185892,3221592.11364863,0.0,1.0
2009-06-16,13.65,13.95,13.29,13.93,1619700,8.86981001689793,9.06475089639019,8.63588096150721,9.05175483775737,2492601.86609185,0.0,1.0
2009-06-17,13.44,13.82,13.11,13.65,1591900,8.73335140125335,8.98027651527688,8.51891643381186,8.86981001689793,2449819.6645253,0.0,1.0
2009-06-18,13.79,13.94,13.42,13.55,1344700,8.96078242732765,9.05825286707378,8.72035534262053,8.80482972373384,2069396.63476799,0.0,1.0
2009-06-19,14.01,14.0898,13.73,13.95,1568900,9.10373907228864,9.15559334623359,8.9217942514292,9.06475089639019,2414424.31790548,0.0,1.0
2009-06-22,13.33,13.89,13.3,13.69,1896200,8.66187307877285,9.02576272049174,8.64237899082362,8.89580213416356,2918115.48958657,0.0,1.0
2009-06-23,13.21,13.94,13.12,13.49,1425400,8.58389672697595,9.05825286707378,8.52541446312827,8.76584154783539,2193588.13356012,0.0,1.0
2009-06-24,13.15,13.46,13.05,13.38,1206700,8.54490855107749,8.74634745988616,8.47992825791341,8.69436322535489,1857024.55504911,0.0,1.0
2009-06-25,13.5,13.5,12.98,13.11,1075000,8.7723395771518,8.7723395771518,8.43444205269854,8.51891643381186,1654347.72244783,0.0,1.0
2009-06-26,13.35,13.5038,13.11,13.34,1276900,8.67486913740567,8.77480882829203,8.51891643381186,8.66837110808926,1965057.30864524,0.0,1.0
2009-06-29,13.37,13.43,12.82,13.37,1637500,8.68786519603848,8.72685337193694,8.330473583636,8.68786519603848,2519994.78651936,0.0,1.0
2009-06-30,12.5,12.71,12.07,12.71,4185500,8.12253664551092,8.25899526115551,7.84312138490535,8.25899526115551,6441183.62074919,0.0,1.0
2009-07-01,12.17,12.6,12.16,12.5,2095400,7.90810167806944,8.18751693867501,7.90160364875303,8.12253664551092,3224669.96987644,0.0,1.0
2009-07-02,11.73,12.19,11.71,12.08,1722700,7.62218838814745,7.92109773670225,7.60919232951463,7.84961941422176,2651111.46182407,0.0,1.0
2009-07-06,11.72,11.96,11.49,11.72,1705200,7.61569035883104,7.77164306242485,7.46623568455364,7.61569035883104,2624180.21983073,0.0,1.0
2009-07-07,11.57,11.82,11.5,11.67,1845700,7.51821991908491,7.68067065199513,7.47273371387005,7.583200212249,2840399.61983437,0.0,1.0
2009-07-08,11.61,11.93,11.34,11.54,2005200,7.54421203635055,7.75214897447563,7.36876524480751,7.49872583113568,3085858.65400221,0.0,1.0
2009-07-09,12.18,12.19,11.68,11.77,2134400,7.91459970738584,7.92109773670225,7.58969824156541,7.64818050541309,3284688.16631874,0.0,1.0
2009-07-10,11.95,12.37,11.84,12.06,1426000,7.76514503310844,8.03806226439761,7.69366671062795,7.83662335558894,2194511.49042847,0.0,1.0
2009-07-13,12.67,12.72,11.94,12.05,1635900,8.23300314388987,8.26549329047192,7.75864700379203,7.83012532627253,2517532.50153712,0.0,1.0
2009-07-14,12.08,12.63,11.99,12.63,2293400,7.84961941422176,8.20701102662424,7.79113715037408,8.20701102662424,3529377.73642962,0.0,1.0
2009-07-15,12.38,12.47,12.01,12.21,1826700,8.04456029371402,8.1030425575617,7.8041332090069,7.93409379533507,2811159.98567018,0.0,1.0
2009-07-16,11.88,12.53,11.6,12.38,2976400,7.71965882789358,8.14203073346015,7.53771400703414,8.04456029371402,4580465.63822671,0.0,1.0
2009-07-17,10.45,11.82,10.08,11.82,4565000,6.79044063564713,7.68067065199513,6.55001355094001,7.68067065199513,7025206.83997612,0.0,1.0
2009-07-20,9.58,10.53,9.48,10.53,5596900,6.22511208511957,6.8424248701784,6.16013179195548,6.8424248701784,8613226.76071464,0.0,1.0
2009-07-21,9.21,9.79,8.92,9.76,3987900,5.98468500041245,6.36157070076416,5.7962421502366,6.34207661281493,6137091.42544157,0.0,1.0
2009-07-22,9.26,9.48,9.06,9.08,3480900,6.01717514699449,6.16013179195548,5.88721456066632,5.90021061929914,5356854.87169176,0.0,1.0
2009-07-23,9.57,9.58,9.19,9.29,2294400,6.21861405580316,6.22511208511957,5.97168894177963,6.03666923494372,3530916.66454353,0.0,1.0
2009-07-24,9.7,9.7,9.41,9.44,1661100,6.30308843691648,6.30308843691648,6.11464558674062,6.13413967468985,2556313.49000752,0.0,1.0
2009-07-27,10.14,10.14,9.51,9.64,1878000,6.58900172683846,6.58900172683846,6.17962587990471,6.26410026101802,2890106.9979135,0.0,1.0
2009-07-28,10.08,10.43,10.0,10.01,2110000,6.55001355094001,6.77744457701431,6.49802931640874,6.50452734572515,3247138.32033945,0.0,1.0
2009-07-29,10.36,10.51,9.9803,10.01,1877700,6.73195837179945,6.82942881154558,6.48522819865541,6.50452734572515,2889645.31947933,0.0,1.0
2009-07-30,10.58,10.64,10.29,10.43,2778400,6.87491501676045,6.9139031926589,6.68647216658459,6.77744457701431,4275757.87167352,0.0,1.0
2009-07-31,10.84,10.87,10.41,10.6,2358100,7.04386377898707,7.0633578669363,6.7644485183815,6.88791107539326,3628946.38539927,0.0,1.0
2009-08-03,11.14,11.21,10.88,10.93,1900300,7.23880465847934,7.2842908636942,7.06985589625271,7.10234604283475,2924425.09485358,0.0,1.0
2009-08-04,11.61,11.65,10.88,11.0,3519800,7.57670218293259,7.60280623868774,7.10030316540108,7.17861533266654,5393491.39155198,0.05,1.0
2009-08-05,11.9,12.01,11.62,11.67,2118700,7.76595658715743,7.8377427404841,7.58322819687138,7.61585826656532,3246545.31827978,0.0,1.0
2009-08-06,12.06,12.4,11.79,11.99,2460100,7.87037281017804,8.09225728409682,7.69417043383077,7.82469071260652,3769682.41728423,0.0,1.0
2009-08-07,12.5,12.86,12.05,12.11,1752200,8.1575174234847,8.39245392528106,7.86384679623925,7.90300287987198,2684946.76296306,0.0,1.0
2009-08-10,12.52,12.88,12.2914,12.39,1794200,8.17056945136228,8.40550595315864,8.02138477272159,8.08573127015804,2749304.57830631,0.0,1.0
2009-08-11,11.69,12.46,11.6701,12.4,2074100,7.62891029444289,8.13141336772955,7.6159235267047,8.09225728409682,3178203.44770099,0.0,1.0
2009-08-12,11.93,12.11,11.52,11.69,1627700,7.7855346289738,7.90300287987198,7.5179680574835,7.62891029444289,2494171.81033841,0.0,1.0
2009-08-13,11.48,11.97,10.94,11.97,3418000,7.49186400172835,7.81163868472895,7.13945924903381,7.81163868472895,5237500.30579142,0.0,1.0
2009-08-14,11.44,11.47,11.06,11.37,2512200,7.4657599459732,7.48533798778956,7.21777141629926,7.42007784840168,3849516.75488859,0.0,1.0
2009-08-17,10.97,11.35,10.87,11.28,1970500,7.15903729085017,7.40702582052411,7.09377715146229,7.36134372295259,3019454.1698543,0.0,1.0
2009-08-18,10.87,11.16,10.87,11.01,1180200,7.09377715146229,7.28303155568714,7.09377715146229,7.18514134660532,1808454.61114542,0.0,1.0
2009-08-19,11.14,11.33,10.66,10.73,1792100,7.26997952780957,7.39397379264653,6.95673085874775,7.00241295631927,2746086.68753915,0.0,1.0
2009-08-20,11.04,11.25,10.96,11.11,908100,7.20471938842169,7.34176568113623,7.15251127691139,7.2504014859932,1391507.90745734,0.0,1.0
2009-08-21,11.2,11.42,11.06,11.07,1145000,7.30913561144229,7.45270791809562,7.21777141629926,7.22429743023805,1754516.63257203,0.0,1.0
2009-08-24,10.68,11.37,10.59,11.27,1912100,6.96978288662533,7.42007784840168,6.91104876117624,7.35481770901381,2929966.15994844,0.0,1.0
2009-08-25,10.47,10.86,10.28,10.71,2509800,6.83273659391079,7.08725113752351,6.70874232907382,6.98936092844169,3845839.16544041,0.0,1.0
2009-08-26,10.73,10.91,10.35,10.37,1980200,7.00241295631927,7.11988120721745,6.75442442664533,6.76747645452291,3034317.76054072,0.0,1.0
2009-08-27,10.09,10.6,10.07,10.52,2501200,6.58474806423685,6.91757477511503,6.57169603635927,6.86536666360472,3832661.13658441,0.0,1.0
2009-08-28,10.02,10.1799,9.81,10.09,3363300,6.53906596666534,6.64341692954655,6.40201967395079,6.58474806423685,5153681.91295152,0.0,1.0
2009-08-31,10.38,10.47,9.81,10.1,9202000,6.7740024684617,6.83273659391079,6.40201967395079,6.59127407817564,14100490.8759194,0.0,1.0
2009-09-01,10.14,10.72,10.03,10.32,2999700,6.61737813393079,6.99588694238048,6.54559198060412,6.73484638482897,4596527.11155136,0.0,1.0
2009-09-02,10.05,10.39,9.93,10.07,2512600,6.5586440084817,6.78052848240048,6.48033184121625,6.57169603635927,3850129.68646329,0.0,1.0
2009-09-03,10.2,10.33,10.04,10.11,1233200,6.65653421756352,6.74137239876776,6.55211799454291,6.59780009211442,1889668.04479286,0.0,1.0
2009-09-04,10.17,10.25,10.02,10.135,753500,6.63695617574715,6.68916428725745,6.53906596666534,6.6141151269614,1154609.8538367,0.0,1.0
2009-09-08,9.93,10.31,9.89,10.23,1808800,6.48033184121625,6.72832037089018,6.4542277854611,6.67611225937988,2771676.58078277,0.0,1.0
2009-09-09,10.29,10.37,9.83,9.93,2177100,6.71526834301261,6.76747645452291,6.41507170182837,6.48033184121625,3336033.32818564,0.0,1.0
2009-09-10,10.42,10.43,10.04,10.25,1955400,6.80010652421685,6.80663253815563,6.55211799454291,6.68916428725745,2996316.00290946,0.0,1.0
2009-09-11,10.47,10.62,10.26,10.4,1383000,6.83273659391079,6.9306268029926,6.69569030119624,6.78705449633927,2119210.91951713,0.0,1.0
2009-09-14,10.3,10.43,10.06,10.29,1596800,6.72179435695139,6.80663253815563,6.56517002242049,6.71526834301261,2446822.84619302,0.0,1.0
2009-09-15,10.7,10.77,10.16,10.28,2397900,6.9828349145029,7.02851701207442,6.63043016180836,6.70874232907382,3674371.55741874,0.0,1.0
2009-09-16,11.84,11.88,10.7,10.79,2566900,7.72680050352471,7.75290455927986,6.9828349145029,7.04156903995199,3933335.1477285,0.0,1.0
2009-09-17,11.87,11.94,11.63,11.75,3320100,7.74637854534107,7.79206064291259,7.58975421081017,7.66806637807562,5087485.30288418,0.0,1.0
2009-09-18,11.83,11.93,11.76,11.92,1755400,7.72027448958592,7.7855346289738,7.67459239201441,7.77900861503501,2689850.21556064,0.0,1.0
2009-09-21,11.61,11.78,11.42,11.71,1142900,7.57670218293259,7.68764441989198,7.45270791809562,7.64196232232047,1751298.74180486,0.0,1.0
2009-09-22,11.82,11.89,11.47,11.69,1565000,7.71374847564713,7.75943057321865,7.48533798778956,7.62891029444289,2398094.78600456,0.0,1.0
2009-09-23,11.63,11.94,11.63,11.88,990500,7.58975421081017,7.79206064291259,7.58975421081017,7.75290455927986,1517771.81184506,0.0,1.0
2009-09-24,11.26,11.7,11.16,11.69,1650400,7.34829169507502,7.63543630838168,7.28303155568714,7.62891029444289,2528955.67720251,0.0,1.0
2009-09-25,11.2,11.28,10.9,11.21,1325100,7.30913561144229,7.36134372295259,7.11335519327866,7.31566162538108,2030489.07407964,0.0,1.0
2009-09-28,11.51,11.51,11.07,11.23,1187300,7.51144204354471,7.51144204354471,7.22429743023805,7.32871365325865,1819334.1465963,0.0,1.0
2009-09-29,11.43,11.63,11.28,11.5,1121800,7.45923393203441,7.58975421081017,7.36134372295259,7.50491602960592,1718966.60123956,0.0,1.0
2009-09-30,11.42,11.545,11.14,11.41,1306100,7.45270791809562,7.53428309233047,7.26997952780957,7.44618190415683,2001374.8242815,0.0,1.0
2009-10-01,10.86,11.49,10.85,11.39,2133000,7.08725113752351,7.49839001566714,7.08072512358472,7.43312987627926,3268457.62207522,0.0,1.0
2009-10-02,10.66,10.94,10.56,10.72,1482000,6.95673085874775,7.13945924903381,6.89147071935987,6.99588694238048,2270911.4842548,0.0,1.0
2009-10-05,10.95,10.97,10.67,10.72,1375000,7.1459852629726,7.15903729085017,6.96325687268654,6.99588694238048,2106952.28802317,0.0,1.0
2009-10-06,11.16,11.29,10.99,11.0,1369100,7.28303155568714,7.36786973689138,7.17208931872775,7.17861533266654,2097911.54729638,0.0,1.0
2009-10-07,11.22,11.27,10.91,11.07,832600,7.32218763931987,7.35481770901381,7.11988120721745,7.22429743023805,1275817.07273316,0.0,1.0
2009-10-08,11.69,11.82,11.4,11.48,1974200,7.62891029444289,7.71374847564713,7.43965589021805,7.49186400172835,3025123.78692026,0.0,1.0
2009-10-09,11.75,11.85,11.59,11.63,1115700,7.66806637807562,7.7333265174635,7.56365015505501,7.58975421081017,1709619.39472542,0.0,1.0
2009-10-12,11.98,12.09,11.72,11.78,1008600,7.81816469866774,7.8899508519944,7.64848833625926,7.68764441989198,1545506.96560013,0.0,1.0
2009-10-13,11.88,12.02,11.58,11.97,1157300,7.75290455927986,7.84426875442289,7.55712414111623,7.81163868472895,1773364.27849398,0.0,1.0
2009-10-14,12.28,12.308,11.87,12.04,1234500,8.01394511683137,8.03221795585998,7.74637854534107,7.85732078230046,1891660.07241062,0.0,1.0
2009-10-15,12.07,12.25,11.89,12.16,784300,7.87689882411683,7.99436707501501,7.75943057321865,7.93563294956592,1201805.58508842,0.0,1.0
2009-10-16,11.76,11.99,11.68,11.92,931100,7.67459239201441,7.82469071260652,7.6223842805041,7.77900861503501,1426751.47300246,0.0,1.0
2009-10-19,11.56,11.86,11.52,11.75,938500,7.54407211323865,7.73985253140228,7.5179680574835,7.66806637807562,1438090.70713436,0.0,1.0
2009-10-20,11.41,11.56,11.27,11.55,1078000,7.44618190415683,7.54407211323865,7.35481770901381,7.53754609929986,1651850.59381017,0.0,1.0
2009-10-21,11.06,11.51,11.01,11.35,1350800,7.21777141629926,7.51144204354471,7.18514134660532,7.40702582052411,2069869.92775397,0.0,1.0
2009-10-22,11.54,12.18,10.925,11.02,4663100,7.53102008536107,7.94868497744349,7.12967022812563,7.19166736054411,7145403.06493154,0.0,1.0
2009-10-23,11.78,12.13,11.6,11.85,2675100,7.68764441989198,7.91605490774955,7.5701761689938,7.7333265174635,4099133.13868421,0.0,1.0
2009-10-26,11.91,12.1,11.75,11.75,1968500,7.77248260109622,7.89647686593319,7.66806637807562,7.66806637807562,3016389.51198081,0.0,1.0
2009-10-27,12.08,12.41,11.81,11.92,1773800,7.88342483805561,8.09878329803561,7.70722246170835,7.77900861503501,2718045.06799673,0.0,1.0
2009-10-28,12.26,12.54,11.96,12.05,2519400,8.00089308895379,8.18362147923985,7.80511267079016,7.86384679623925,3860549.52323316,0.0,1.0
2009-10-29,13.0,13.08,12.33,12.41,3051900,8.48381812042409,8.53602623193439,8.04657518652531,8.09878329803561,4676514.6820494,0.0,1.0
2009-10-30,12.81,13.25,12.65,12.95,3501500,8.35982385558712,8.64696846889378,8.25540763256652,8.45118805073015,5365449.77200956,0.0,1.0
2009-11-02,12.77,13.14,12.39,12.98,2661900,8.33371979983197,8.57518231556712,8.08573127015804,8.47076609254651,4078906.39671919,0.0,1.0
2009-11-03,12.79,12.94,12.49,12.69,1937000,8.34677182770954,8.44466203679136,8.15099140954591,8.28151168832167,2968121.15047338,0.0,1.0
2009-11-04,12.49,12.98,12.44,12.86,1985300,8.18362147923985,8.50467628507072,8.15086078476732,8.42605061833663,3030002.92265512,0.05,1.0
2009-11-05,12.6,12.69,12.23,12.63,1424500,8.25569500707944,8.31466425713,8.01326586798266,8.27535142376296,2174099.21086094,0.0,1.0
2009-11-06,12.48,12.67,12.27,12.48,948400,8.17706934034535,8.30155997934099,8.03947442356069,8.17706934034535,1447466.26295578,0.0,1.0
2009-11-09,12.7,12.75,12.47,12.56,1129200,8.32121639602451,8.35397709049705,8.17051720145084,8.22948645150141,1723406.68929742,0.0,1.0
2009-11-10,10.89,12.39,10.51,12.39,9222600,7.13527925611865,8.11810009029478,6.88629797812737,8.11810009029478,14075708.9379334,0.0,1.0
2009-11-11,11.3,11.7,11.085,11.15,4902600,7.40391695079346,7.66600250657376,7.26304596456155,7.30563486737585,7482442.11384124,0.0,1.0
2009-11-12,11.0,11.33,10.98,11.26,2761100,7.20735278395824,7.42357336747698,7.19424850616922,7.37770839521543,4214043.75648167,0.0,1.0
2009-11-13,11.14,11.19,10.95,11.07,2227000,7.29908272848134,7.33184342295388,7.1745920894857,7.25321775621979,3398890.09658639,0.0,1.0
2009-11-16,11.42,11.62,11.19,11.19,1935000,7.48254261752755,7.6135853954177,7.33184342295388,7.33184342295388,2953234.09829127,0.0,1.0
2009-11-17,11.9,12.085,11.29,11.39,2444300,7.79704528446391,7.9182598540123,7.39736481189895,7.46288620084403,3730537.52271491,0.0,1.0
2009-11-18,11.76,11.92,11.72,11.86,1804000,7.70531533994081,7.81014956225293,7.67910678436278,7.77083672888588,2753299.38672737,0.0,1.0
2009-11-19,11.49,11.715,11.41,11.67,1716900,7.5284075897891,7.67583071491552,7.47599047863304,7.64634608989024,2620365.69682496,0.0,1.0
2009-11-20,11.27,11.47,11.24,11.41,2786800,7.38426053410994,7.51530331200009,7.36460411742642,7.47599047863304,4253267.58920833,0.0,1.0
2009-11-23,11.76,11.78,11.32,11.44,1704800,7.70531533994081,7.71841961772982,7.41702122858248,7.49564689531657,2601898.44484081,0.0,1.0
2009-11-24,11.76,11.79,11.51,11.75,1024800,7.70531533994081,7.72497175662433,7.54151186757812,7.6987632010463,1564069.40771519,0.0,1.0
2009-11-25,11.35,11.76,11.31,11.76,988200,7.436677645266,7.70531533994081,7.41046908968797,7.70531533994081,1508209.78601108,0.0,1.0
2009-11-27,11.28,11.48,10.96,11.06,716700,7.39081267300445,7.5218554508946,7.18114422838021,7.24666561732528,1093841.28074695,0.0,1.0
2009-11-30,11.34,11.43,11.18,11.24,1432000,7.43012550637149,7.48909475642206,7.32529128405937,7.36460411742642,2185545.85465277,0.0,1.0
2009-12-01,11.13,11.4,11.08,11.4,1908700,7.29253058958684,7.46943833973854,7.2597698951143,7.46943833973854,2913094.53406127,0.0,1.0
2009-12-02,11.04,11.15,10.77,11.09,2437500,7.23356133953627,7.30563486737585,7.05665358938456,7.2663220340088,3720159.23234366,0.0,1.0
2009-12-03,10.61,11.2,10.6,11.1,1621800,6.95181936707244,7.33839556184839,6.94526722817794,7.27287417290331,2475222.25354459,0.0,1.0
2009-12-04,10.74,11.0,10.57,10.78,1640400,7.03699717270104,7.20735278395824,6.92561081149442,7.06320572827907,2503609.93014832,0.0,1.0
2009-12-07,10.58,10.75,10.51,10.72,1366300,6.93216295038892,7.04354931159555,6.88629797812737,7.02389289491203,2085273.25503637,0.0,1.0
2009-12-08,10.52,10.67,10.3,10.52,1032000,6.89285011702188,6.99113220043949,6.74870306134271,6.89285011702188,1575058.18575534,0.0,1.0
2009-12-09,10.37,10.53,10.26,10.48,957000,6.79456803360427,6.89940225591639,6.72249450576468,6.86664156144385,1460591.74783708,0.0,1.0
2009-12-10,10.37,10.46,10.25,10.36,988700,6.79456803360427,6.85353728365483,6.71594236687018,6.78801589470976,1508972.8955972,0.0,1.0
2009-12-11,10.47,10.6,10.28,10.43,1575400,6.86008942254934,6.94526722817794,6.7355987835537,6.83388086697131,2404405.68395249,0.0,1.0
2009-12-14,10.49,10.53,10.41,10.49,1246700,6.87319370033836,6.89940225591639,6.8207765891823,6.87319370033836,1902737.44203603,0.0,1.0
2009-12-15,10.68,10.99,10.61,10.85,2216100,6.997684339334,7.20080064506373,6.95181936707244,7.10907070054062,3382254.30760893,0.0,1.0
2009-12-16,10.44,10.77,10.385,10.62,1553700,6.84043300586582,7.05665358938456,6.80439624194603,6.95837150596695,2371286.72791481,0.0,1.0
2009-12-17,10.48,10.62,10.32,10.32,1700900,6.86664156144385,6.95837150596695,6.76180733913173,6.76180733913173,2595946.19006906,0.0,1.0
2009-12-18,10.77,10.78,10.36,10.6,2780400,7.05665358938456,7.06320572827907,6.78801589470976,6.94526722817794,4243499.78650597,0.0,1.0
2009-12-21,10.82,10.94,10.73,10.84,783700,7.0894142838571,7.16803995059119,7.03044503380654,7.10251856164612,1196097.96528727,0.0,1.0
2009-12-22,10.9,10.9,10.66,10.82,783300,7.14183139501316,7.14183139501316,6.98458006154498,7.0894142838571,1195487.47761837,0.0,1.0
2009-12-23,11.13,11.16,10.91,10.95,985000,7.29253058958684,7.31218700627036,7.14838353390767,7.1745920894857,1503325.8846599,0.0,1.0
2009-12-24,11.31,11.38,11.05,11.12,400100,7.41046908968797,7.45633406194952,7.24011347843078,7.28597845069233,610640.290814645,0.0,1.0
2009-12-28,11.31,11.41,11.2599,11.35,547400,7.41046908968797,7.47599047863304,7.37764287382649,7.436677645266,835452.37488612,0.0,1.0
2009-12-29,11.38,11.43,11.27,11.32,610300,7.45633406194952,7.48909475642206,7.38426053410994,7.41702122858248,931451.56082024,0.0,1.0
2009-12-30,11.11,11.42,11.09,11.3,799000,7.27942631179782,7.48254261752755,7.2663220340088,7.40391695079346,1219449.1186226,0.0,1.0
2009-12-31,11.01,11.1,10.9,11.08,1664200,7.21390492285274,7.27287417290331,7.14183139501316,7.2597698951143,2539933.94644772,0.0,1.0
2010-01-04,11.58,11.84,11.34,11.35,2377000,7.58737683983967,7.75773245109687,7.43012550637149,7.436677645266,3627822.97242292,0.0,1.0
2010-01-05,11.55,11.86,11.51,11.62,1930800,7.56772042315615,7.77083672888588,7.54151186757812,7.6135853954177,2946823.97776785,0.0,1.0
2010-01-06,11.58,11.73,11.52,11.55,1190900,7.58737683983967,7.68565892325728,7.54806400647263,7.56772042315615,1817574.41222485,0.0,1.0
2010-01-07,12.08,12.19,11.55,11.55,1490100,7.91498378456505,7.98705731240463,7.56772042315615,7.56772042315615,2274219.18856012,0.0,1.0
2010-01-08,12.34,12.37,11.82,12.02,1166600,8.08533939582224,8.10499581250576,7.74462817330785,7.875670951198,1780487.28633933,0.0,1.0
2010-01-11,11.48,11.57,10.91,11.05,14976100,7.5218554508946,7.58082470094516,7.14838353390767,7.24011347843078,22856810.9454366,0.0,1.0
2010-01-12,12.01,12.25,11.75,11.81,32066200,7.86911881230349,8.02637014577167,7.6987632010463,7.73807603441334,48940049.2209962,0.0,1.0
2010-01-13,12.02,12.25,11.86,12.0,5084300,7.875670951198,8.02637014577167,7.77083672888588,7.86256667340899,7759756.13743789,0.0,1.0
2010-01-14,12.4,12.64,12.0,12.17,4021700,8.12465222918929,8.28190356265747,7.86256667340899,7.97395303461561,6137995.64501189,0.0,1.0
2010-01-15,12.33,12.5,12.18,12.34,4720900,8.07878725692773,8.19017361813436,7.98050517351012,8.08533939582224,7205128.09024459,0.0,1.0
2010-01-19,12.21,12.3,12.1,12.27,3800400,8.00016159019364,8.05913084024421,7.92808806235406,8.03947442356069,5800243.3421944,0.0,1.0
2010-01-20,12.37,12.52,12.07,12.16,3287000,8.10499581250576,8.20327789592337,7.90843164567054,7.96740089572111,5016682.41916456,0.0,1.0
2010-01-21,13.25,13.44,12.37,12.37,6180100,8.68158403522242,8.80607467421806,8.10499581250576,8.10499581250576,9432187.10638238,0.0,1.0
2010-01-22,12.76,13.3,12.63,13.22,5080200,8.36052922939155,8.71434472969496,8.27535142376296,8.6619276185389,7753498.6388317,0.0,1.0
2010-01-25,12.77,12.94,12.4,12.88,2615900,8.36708136828606,8.47846772949269,8.12465222918929,8.43915489612565,3992436.73267191,0.0,1.0
2010-01-26,12.9,13.22,12.61,12.71,3181800,8.45225917391466,8.6619276185389,8.26224714597394,8.32776853491902,4856124.16224453,0.0,1.0
2010-01-27,13.16,13.24,12.67,12.84,2597700,8.62261478517186,8.67503189632792,8.30155997934099,8.41294634054761,3964659.54373707,0.0,1.0
2010-01-28,12.85,13.3,12.76,13.22,3540700,8.41949847944212,8.71434472969496,8.36052922939155,8.6619276185389,5403884.22316275,0.0,1.0
2010-01-29,12.72,13.05,12.67,12.89,2851900,8.33432067381353,8.55054125733227,8.30155997934099,8.44570703502015,4352624.45732138,0.0,1.0
2010-02-01,12.74,12.98,12.61,12.73,1647800,8.34742495160254,8.50467628507072,8.26224714597394,8.34087281270803,2514903.95202293,0.0,1.0
2010-02-02,12.75,12.82,12.57,12.74,1527900,8.35397709049705,8.3998420627586,8.23603859039591,8.34742495160254,2331910.27327092,0.0,1.0
2010-02-03,12.45,12.7,12.36,12.69,1794300,8.15741292366182,8.32121639602451,8.09844367361126,8.31466425713,2738495.06075661,0.0,1.0
2010-02-04,12.29,12.44,12.18,12.31,3185100,8.05913084024421,8.15749289281025,7.98699866836245,8.07224578058635,4857208.52235398,0.01,1.0
2010-02-05,12.55,12.71,12.09,12.29,2079000,8.22962506469201,8.33454458742912,7.92798143682282,8.05913084024421,3170429.97644468,0.0,1.0
2010-02-08,12.38,12.58,12.3,12.55,1231700,8.11814807178384,8.24929747520522,8.06568831041528,8.22962506469201,1878315.82587153,0.0,1.0
2010-02-09,12.39,12.71,12.36,12.52,1364100,8.1247055419549,8.33454458742912,8.1050331314417,8.2099526541788,2080222.95857055,0.0,1.0
2010-02-10,12.75,12.94,12.25,12.4,1376100,8.3607744681134,8.48536640136372,8.03290095955993,8.13126301212597,2098522.69869433,0.0,1.0
2010-02-11,12.8,12.9,12.63,12.68,1533800,8.39356181896875,8.45913652067944,8.28208482606057,8.31487217691591,2339011.78348766,0.0,1.0
2010-02-12,12.55,12.82,12.45,12.75,2118900,8.22962506469201,8.40667675931089,8.16405036298132,8.3607744681134,3231276.61235624,0.0,1.0
2010-02-16,12.82,12.93,12.6,12.67,1032100,8.40667675931089,8.47880893119265,8.26241241554736,8.30831470674485,1573930.14847934,0.0,1.0
2010-02-17,12.56,12.9,12.47,12.89,1555400,8.23618253486308,8.45913652067944,8.17716530332346,8.45257905050837,2371951.31571046,0.0,1.0
2010-02-18,12.68,12.71,12.55,12.58,951000,8.31487217691591,8.33454458742912,8.22962506469201,8.24929747520522,1450254.40480947,0.0,1.0
2010-02-19,12.82,12.83,12.57,12.68,1101900,8.40667675931089,8.41323422948195,8.24274000503415,8.31487217691591,1680373.63686599,0.0,1.0
2010-02-22,13.16,13.195,12.84,12.9,1419100,8.62963074512724,8.65258189072599,8.41979169965302,8.45913652067944,2164096.76747121,0.0,1.0
2010-02-23,12.95,13.19,12.93,13.11,2143000,8.49192387153479,8.64930315564045,8.47880893119265,8.59684339427189,3268028.59043816,0.0,1.0
2010-02-24,13.41,13.43,12.99,13.01,2650400,8.79356749940398,8.80668243974611,8.51815375221906,8.5312686925612,4041802.60200527,0.0,1.0
2010-02-25,13.31,13.33,12.995,13.13,2531500,8.72799279769328,8.74110773803542,8.5214324873046,8.60995833461403,3860482.6769455,0.0,1.0
2010-02-26,12.91,13.41,12.908,13.29,6576300,8.46569399085051,8.79356749940398,8.4643824968163,8.71487785735114,10028715.0813339,0.0,1.0
2010-03-01,13.01,13.11,12.9,12.96,2346100,8.5312686925612,8.59684339427189,8.45913652067944,8.49848134170586,3577751.69203312,0.0,1.0
2010-03-02,12.93,13.1501,12.825,13.01,1918100,8.47880893119265,8.62313884965788,8.40995549439642,8.5312686925612,2925060.96095167,0.0,1.0
2010-03-03,12.95,13.09,12.89,12.93,981600,8.49192387153479,8.58372845392976,8.45257905050837,8.47880893119265,1496918.7421251,0.0,1.0
2010-03-04,12.91,13.08,12.83,12.93,883200,8.46569399085051,8.57717098375869,8.41323422948195,8.47880893119265,1346860.87311012,0.0,1.0
2010-03-05,13.19,13.22,12.68,12.94,2485400,8.64930315564045,8.66897556615366,8.31487217691591,8.48536640136372,3790181.17530332,0.0,1.0
2010-03-08,13.24,13.62,13.05,13.12,2834400,8.6820905064958,8.93127437299643,8.55749857324548,8.60340086444296,4322398.61723655,0.0,1.0
2010-03-09,13.16,13.27,13.025,13.2,1616900,8.62963074512724,8.701762917009,8.54110489781781,8.65586062581152,2465737.48384483,0.0,1.0
2010-03-10,13.29,13.46,13.1,13.16,1481500,8.71487785735114,8.82635485025932,8.59028592410083,8.62963074512724,2259255.41611486,0.0,1.0
2010-03-11,13.35,13.36,13.12,13.19,1283700,8.75422267837756,8.76078014854863,8.60340086444296,8.64930315564045,1957614.69974124,0.0,1.0
2010-03-12,13.3,13.48,13.19,13.46,1621700,8.72143532752221,8.83946979060146,8.64930315564045,8.82635485025932,2473057.37989434,0.0,1.0
2010-03-15,13.16,13.426,13.07,13.29,2462800,8.62963074512724,8.80405945167769,8.57061351358762,8.71487785735114,3755716.66473687,0.0,1.0
2010-03-16,13.29,13.3,13.08,13.15,2033400,8.71487785735114,8.72143532752221,8.57717098375869,8.62307327495617,3100890.96397432,0.0,1.0
2010-03-17,13.86,13.92,13.292,13.34,1428300,9.08865365710209,9.12799847812851,8.71618935138536,8.74766520820649,2178126.56823277,0.0,1.0
2010-03-18,13.67,13.99,13.55,13.78,1106800,8.96406172385178,9.173900769326,8.88537208179895,9.03619389573354,1687846.03074986,0.0,1.0
2010-03-19,13.79,13.88,13.6,13.67,2353500,9.04275136590461,9.10176859744423,8.91815943265429,8.96406172385178,3589036.53177611,0.0,1.0
2010-03-22,14.09,14.19,13.56,13.7,1727800,9.23947547103669,9.30505017274738,8.89192955197002,8.98373413436499,2634857.58215542,0.0,1.0
2010-03-23,14.255,14.28,13.94,14.14,1918900,9.34767372885933,9.36406740428701,9.14111341847065,9.27226282189204,2926280.94362659,0.0,1.0
2010-03-24,14.17,14.29,14.0,14.18,1734100,9.29193523240524,9.37062487445808,9.18045823949707,9.29849270257631,2644464.9457204,0.0,1.0
2010-03-25,14.54,14.81,14.2,14.23,2604700,9.53456162873481,9.71161332335368,9.31160764291845,9.33128005343166,3972111.09170055,0.0,1.0
2010-03-26,13.93,14.69,13.81,14.61,2092300,9.13455594829958,9.63292368130085,9.05586630624675,9.5804639199323,3190712.1884152,0.0,1.0
2010-03-29,13.9,14.0,13.8,13.9,1041500,9.11488353778637,9.18045823949707,9.04930883607568,9.11488353778637,1588264.94490963,0.0,1.0
2010-03-30,13.86,14.0,13.75,13.88,714600,9.08865365710209,9.18045823949707,9.01652148522033,9.10176859744423,1089749.52437103,0.0,1.0
2010-03-31,13.76,14.12,13.7,13.84,1796300,9.0230789553914,9.2591478815499,8.98373413436499,9.07553871675996,2739318.59869532,0.0,1.0
2010-04-01,13.85,13.94,13.72,13.9,1432100,9.08209618693103,9.14111341847065,8.99684907470713,9.11488353778637,2183921.48593863,0.0,1.0
2010-04-05,14.0,14.1,13.64,13.72,1953500,9.18045823949707,9.24603294120776,8.94438931333857,8.99684907470713,2979045.19431682,0.0,1.0
2010-04-06,14.57,14.64,13.94,13.96,3521300,9.55423403924802,9.6001363304455,9.14111341847065,9.15422835881279,5369906.24148852,0.0,1.0
2010-04-07,14.35,14.66,14.21,14.51,2289200,9.40996969548449,9.61325127078764,9.31816511308952,9.5148892182216,3490980.42427953,0.0,1.0
2010-04-08,14.39,14.45,14.21,14.3,1485500,9.43619957616877,9.47554439719519,9.31816511308952,9.37718234462915,2265355.32948945,0.0,1.0
2010-04-09,14.55,14.6,14.3,14.37,1679700,9.54111909890588,9.57390644976123,9.37718234462915,9.42308463582663,2561506.12382594,0.0,1.0
2010-04-12,14.8,14.82,14.55,14.61,1929900,9.70505585318261,9.71817079352475,9.54111909890588,9.5804639199323,2943055.70540672,0.0,1.0
2010-04-13,14.55,14.81,14.4,14.76,1513200,9.54111909890588,9.71161332335368,9.44275704633984,9.67882597249834,2307597.2296085,0.0,1.0
2010-04-14,15.24,15.25,14.55,14.55,1620000,9.99358454070966,10.0001420108807,9.54111909890588,9.54111909890588,2470464.91671014,0.0,1.0
2010-04-15,15.26,15.43,15.11,15.25,2448300,10.0066994810518,10.11817647396,9.90833742848576,10.0001420108807,3733604.47875397,0.0,1.0
2010-04-16,14.7,15.47,14.4,15.18,3188400,9.63948115147192,10.1444063546443,9.44275704633984,9.95423971968325,4862240.95088802,0.0,1.0
2010-04-19,14.61,14.86,14.29,14.65,2094700,9.5804639199323,9.74440067420903,9.37062487445808,9.60669380061657,3194372.13643995,0.0,1.0
2010-04-20,14.99,14.99,14.48,14.65,1673300,9.82964778643293,9.82964778643293,9.49521680770839,9.60669380061657,2551746.26242659,0.0,1.0
2010-04-21,15.63,15.71,14.94,14.97,2939000,10.2493258773814,10.3017856387499,9.79686043557758,9.81653284609079,4481911.35198214,0.0,1.0
2010-04-22,16.1,16.285,15.43,15.54,3676400,10.5575269754216,10.6788401735864,10.11817647396,10.1903086458417,5606430.38258837,0.0,1.0
2010-04-23,14.98,15.2,14.33,14.64,11667900,9.82309031626186,9.96735466002539,9.39685475514235,9.6001363304455,17793294.8158532,0.0,1.0
2010-04-26,14.52,14.94,14.39,14.94,2803700,9.52144668839267,9.79686043557758,9.43619957616877,9.79686043557758,4275581.78208655,0.0,1.0
2010-04-27,14.31,14.755,14.16,14.42,3778700,9.38373981480022,9.6755472374128,9.28537776223417,9.45587198668198,5762435.66714357,0.0,1.0
2010-04-28,14.31,14.66,14.25,14.38,1983600,9.38373981480022,9.61325127078764,9.3443949937738,9.4296421059977,3024947.04246063,0.0,1.0
2010-04-29,14.58,14.74,14.22,14.39,1620600,9.56079150941909,9.6657110321562,9.32472258326059,9.43619957616877,2471379.90371632,0.0,1.0
2010-04-30,14.51,14.76,14.43,14.56,2267700,9.5148892182216,9.67882597249834,9.46242945685305,9.54767656907695,3458193.3898911,0.0,1.0
2010-05-03,14.61,14.84,14.38,14.56,1450600,9.5804639199323,9.73128573386689,9.4296421059977,9.54767656907695,2212133.58529612,0.0,1.0
2010-05-04,14.3,14.62,14.19,14.5,1899000,9.37718234462915,9.58702139010336,9.30505017274738,9.50833174805053,2895933.87458799,0.0,1.0
2010-05-05,13.84,14.4,13.68,14.14,4187900,9.08209618693103,9.4495798476739,8.9771008552902,9.27896243375757,6381845.64521615,0.01,1.0
2010-05-06,13.39,14.88,10.99,13.79,4010400,8.78679681669122,9.76456584259637,7.2118668420789,9.04928514579327,6111357.4286814,0.0,1.0
2010-05-07,13.06,13.46,12.86,13.4,3405800,8.57024394518202,8.83273227428408,8.438999780631,8.79335902491877,5190021.22745939,0.0,1.0
2010-05-10,14.0,14.01,13.546,13.61,1789200,9.18709151857185,9.1936537267994,8.88916726504102,8.93116539769735,2726521.22267025,0.0,1.0
2010-05-11,14.27,14.38,13.6,13.79,2020600,9.36427114071573,9.4364554312188,8.92460318946979,9.04928514579327,3079146.42439499,0.0,1.0
2010-05-12,14.54,14.56,14.25,14.27,1647500,9.54145076285962,9.55457517931472,9.35114672426063,9.36427114071573,2510587.81262533,0.0,1.0
2010-05-13,14.07,14.72,14.025,14.47,2654000,9.23302697616471,9.65957051095554,9.20349703914073,9.49551530526676,4044370.29117306,0.0,1.0
2010-05-14,13.74,14.075,13.605,13.97,1638800,9.01647410465551,9.23630808027848,8.92788429358357,9.16740489388919,2497330.08032194,0.0,1.0
2010-05-17,14.34,14.47,13.95,14.14,3305600,9.41020659830859,9.49551530526676,9.15428047743409,9.27896243375757,5037328.72437893,0.0,1.0
2010-05-18,14.0,14.55,13.85,14.45,2847200,9.18709151857185,9.54801297108717,9.08865839515858,9.48239088881166,4338783.38094497,0.0,1.0
2010-05-19,14.14,14.43,13.86,13.99,2269500,9.27896243375757,9.46926647235655,9.09522060338613,9.1805293103443,3458439.47845413,0.0,1.0
2010-05-20,13.58,14.01,13.36,13.85,4533300,8.91147877301469,9.1936537267994,8.76711019200856,9.08865839515858,6908192.85643363,0.0,1.0
2010-05-21,13.53,13.76,13.25,13.34,2273900,8.87866773187694,9.02959852111062,8.6949259015055,8.75398577555346,3465144.53846964,0.0,1.0
2010-05-24,13.2,13.62,13.19,13.53,1867100,8.66211486036774,8.9377276059249,8.65555265214019,8.87866773187694,2845231.26249029,0.0,1.0
2010-05-25,13.31,13.31,12.76,13.0,2495300,8.73429915087081,8.73429915087081,8.37337769835548,8.53087069581672,3802530.96743185,0.0,1.0
2010-05-26,13.37,13.59,13.25,13.44,1627000,8.77367240023611,8.91804098124224,8.6949259015055,8.81960785782897,2479348.32846216,0.0,1.0
2010-05-27,13.7,13.71,13.4,13.62,1243500,8.99022527174531,8.99678747997286,8.79335902491877,8.9377276059249,1894941.39301948,0.0,1.0
2010-05-28,13.43,13.65,13.295,13.63,1286300,8.81304564960142,8.95741423060755,8.72445583852948,8.94428981415245,1960163.34044307,0.0,1.0
2010-06-01,13.04,13.55,13.03,13.29,1206600,8.55711952872692,8.89179214833204,8.55055732049937,8.7211747344157,1838710.32152578,0.0,1.0
2010-06-02,13.62,13.62,13.08,13.08,1244600,8.9377276059249,8.9377276059249,8.58336836163713,8.58336836163713,1896617.65802336,0.0,1.0
2010-06-03,13.49,13.82,13.36,13.65,1071100,8.85241889896673,9.06897177047592,8.76711019200856,8.95741423060755,1632224.95059362,0.0,1.0
2010-06-04,12.72,13.26,12.7,13.18,2419900,8.34712886544528,8.70148810973305,8.33400444899018,8.64899044391264,3687630.62080245,0.0,1.0
2010-06-07,12.61,12.95,12.57,12.73,1891600,8.27494457494221,8.49805965467896,8.24869574203201,8.35369107367283,2882566.25575847,0.0,1.0
2010-06-08,12.835,12.85,12.31,12.65,1535200,8.42259426006212,8.43243757240345,8.07807832811567,8.30119340785242,2339456.39450222,0.0,1.0
2010-06-09,12.6,12.91,12.5,12.86,2441000,8.26838236671466,8.47181082176875,8.20276028443915,8.438999780631,3719784.43133137,0.0,1.0
2010-06-10,13.36,13.38,12.7,12.8,1745600,8.76711019200856,8.78023460846367,8.33400444899018,8.39962653126569,2660080.17342566,0.0,1.0
2010-06-11,13.2725,13.29,12.95,13.19,1101500,8.70969087001749,8.7211747344157,8.49805965467896,8.65555265214019,1678550.81979168,0.0,1.0
2010-06-14,13.15,13.46,13.11,13.36,1171200,8.62930381922999,8.83273227428408,8.60305498631978,8.76711019200856,1784765.06594645,0.0,1.0
2010-06-15,13.5875,13.65,13.15,13.22,1836000,8.91640042918536,8.95741423060755,8.62930381922999,8.67523927682285,2797838.67919885,0.0,1.0
2010-06-16,13.66,13.87,13.37,13.46,1832800,8.9639764388351,9.10178281161368,8.77367240023611,8.83273227428408,2792962.27191484,0.0,1.0
2010-06-17,13.41,13.69,13.32,13.67,1256400,8.79992123314632,8.98366306351776,8.74086135909836,8.97053864706265,1914599.40988313,0.0,1.0
2010-06-18,13.51,13.68,13.3,13.4,1042200,8.86554331542183,8.9771008552902,8.72773694264326,8.79335902491877,1588184.89730994,0.0,1.0
2010-06-21,13.42,13.7,13.37,13.67,674800,8.80648344137387,8.99022527174531,8.77367240023611,8.97053864706265,1028312.38601491,0.0,1.0
2010-06-22,13.0875,13.66,13.07,13.47,1210100,8.58829001780779,8.9639764388351,8.57680615340958,8.83929448251163,1844043.89199266,0.0,1.0
2010-06-23,12.87,13.29,12.85,13.29,2193800,8.44556198885855,8.7211747344157,8.43243757240345,8.7211747344157,3343081.96864185,0.0,1.0
2010-06-24,12.67,13.62,12.63,12.79,2533800,8.31431782430752,8.9377276059249,8.28806899139732,8.39306432303814,3861200.24256756,0.0,1.0
2010-06-25,13.09,13.16,12.63,12.74,2089700,8.58993056986468,8.63586602745754,8.28806899139732,8.36025328190038,3184446.344184,0.0,1.0
2010-06-28,13.18,13.26,13.01,13.05,875300,8.64899044391264,8.70148810973305,8.53743290404427,8.56368173695447,1333849.77990346,0.0,1.0
2010-06-29,12.49,13.04,12.43,12.94,1995000,8.1961980762116,8.55711952872692,8.15682482684629,8.49149744645141,3040135.16612293,0.0,1.0
2010-06-30,12.26,12.74,12.25,12.46,1992400,8.04526728697792,8.36025328190038,8.03870507875037,8.17651145152895,3036173.08520468,0.0,1.0
2010-07-01,11.99,12.32,11.76,12.23,2439500,7.86808766483403,8.08464053634323,7.71715687560035,8.02558066229526,3717498.61541699,0.0,1.0
2010-07-02,12.03,12.2,11.84,12.03,1404100,7.89433649774424,8.00589403761261,7.76965454142076,7.89433649774424,2139676.08358557,0.0,1.0
2010-07-06,11.96,12.26,11.8,12.19,1712300,7.84840104015138,8.04526728697792,7.74340570851056,7.99933182938506,2609335.06012646,0.0,1.0
2010-07-07,12.61,12.62,11.86,11.98,2758900,8.27494457494221,8.28150678316977,7.78277895787587,7.86152545660648,4204225.01745191,0.0,1.0
2010-07-08,12.96,13.0,12.63,12.72,2544200,8.50462186290651,8.53087069581672,8.28806899139732,8.34712886544528,3877048.56624058,0.0,1.0
2010-07-09,13.17,13.24,12.88,12.98,2030200,8.64242823568509,8.68836369327795,8.4521241970861,8.51774627936161,3093775.64624701,0.0,1.0
2010-07-12,13.14,13.31,13.04,13.09,1339300,8.62274161100243,8.73429915087081,8.55711952872692,8.58993056986468,2040928.83608443,0.0,1.0
2010-07-13,13.77,13.83,13.2,13.31,1784700,9.03616072933817,9.07553397870348,8.66211486036774,8.73429915087081,2719663.77492712,0.0,1.0
2010-07-14,13.73,13.75,13.49,13.75,1768000,9.00991189642796,9.02303631288306,8.85241889896673,9.02303631288306,2694215.02441371,0.0,1.0
2010-07-15,13.64,13.735,13.31,13.72,1768200,8.95085202238,9.01319300054174,8.73429915087081,9.00334968820041,2694519.79986896,0.0,1.0
2010-07-16,13.25,13.53,13.2,13.52,2353000,8.6949259015055,8.87866773187694,8.66211486036774,8.87210552364938,3585683.23102118,0.0,1.0
2010-07-19,12.99,13.39,12.89,13.3,1813100,8.52430848758917,8.78679681669122,8.45868640531365,8.72773694264326,2762941.88957267,0.0,1.0
2010-07-20,12.59,12.83,12.41,12.8,2704800,8.26182015848711,8.41931315594834,8.14370041039119,8.39962653126569,4121783.25680667,0.0,1.0
2010-07-21,12.09,12.81,12.08,12.75,2326700,7.93370974710955,8.40618873949324,7.92714753888199,8.36681549012793,3545605.25865575,0.0,1.0
2010-07-22,12.57,12.64,12.2,12.24,1734000,8.24869574203201,8.29463119962487,8.00589403761261,8.03214287052282,2642403.19702113,0.0,1.0
2010-07-23,13.5,13.75,12.14,12.14,3864100,8.85898110719428,9.02303631288306,7.9665207882473,7.9665207882473,5888414.18316573,0.0,1.0
2010-07-26,13.74,13.75,13.42,13.6,1468600,9.01647410465551,9.02303631288306,8.80648344137387,8.92460318946979,2237966.16790383,0.0,1.0
2010-07-27,13.9,14.07,13.77,13.77,1169700,9.12146943629634,9.23302697616471,9.03616072933817,9.03616072933817,1782479.25003208,0.0,1.0
2010-07-28,13.82,14.06,13.78,13.89,725700,9.06897177047592,9.22646476793716,9.04272293756572,9.11490722806878,1105877.73937615,0.0,1.0
2010-07-29,13.81,14.01,13.6,13.89,714000,9.06240956224837,9.1936537267994,8.92460318946979,9.11490722806878,1088048.375244,0.0,1.0
2010-07-30,13.59,13.78,13.45,13.69,861900,8.91804098124224,9.04272293756572,8.82617006605652,8.98366306351776,1313429.82440168,0.0,1.0
2010-08-02,13.8,13.93,13.68,13.77,1628900,9.05584735402082,9.14115606097899,8.9771008552902,9.03616072933817,2482243.69528704,0.0,1.0
2010-08-03,13.54,13.895,13.53,13.79,1756000,8.88522994010449,9.11818833218256,8.87866773187694,9.04928514579327,2675928.49709868,0.0,1.0
2010-08-04,13.56,13.67,13.46,13.57,824200,8.89835435655959,8.97053864706265,8.83273227428408,8.90491656478714,1255979.65108698,0.0,1.0
2010-08-05,13.56,13.59,13.22,13.41,768500,8.90491656478714,8.92461770762959,8.68163694590605,8.8064108505749,1170236.68039826,0.01,1.0
2010-08-06,13.51,13.55,13.18,13.38,959500,8.87208132671639,8.89834951717299,8.65536875544945,8.78670970773245,1461082.75190909,0.0,1.0
2010-08-09,13.7,13.78,13.61,13.61,615400,8.99685523138524,9.04939161229844,8.93775180285789,8.93775180285789,937102.996899272,0.0,1.0
2010-08-10,13.48,13.66,13.4,13.54,780700,8.85238018387394,8.97058704092864,8.79984380296075,8.89178246955884,1188814.28287173,0.0,1.0
2010-08-11,13.12,13.28,13.09,13.23,2233100,8.61596646976455,8.72103923159095,8.5962653269221,8.6882039935202,3400462.62979487,0.0,1.0
2010-08-12,12.81,13.02,12.69,12.9,1382400,8.41238799372591,8.55029599362305,8.33358342235611,8.47149142225325,2105055.54584588,0.0,1.0
2010-08-13,12.62,12.895,12.6,12.76,834100,8.28761408905706,8.46820789844618,8.27447999382876,8.37955275565516,1270129.36255067,0.0,1.0
2010-08-16,12.6,12.81,12.47,12.54,999600,8.27447999382876,8.41238799372591,8.18910837484481,8.23507770814386,1522145.19938335,0.0,1.0
2010-08-17,12.74,12.89,12.6,12.76,1478100,8.36641866042686,8.46492437463911,8.27447999382876,8.37955275565516,2250783.13246151,0.0,1.0
2010-08-18,12.77,12.87,12.5,12.69,1189100,8.38611980326931,8.4517902794108,8.20880951768726,8.33358342235611,1810707.13944252,0.0,1.0
2010-08-19,12.52,12.77,12.42,12.66,1400700,8.22194361291556,8.38611980326931,8.15627313677406,8.31388227951366,2132921.94955608,0.0,1.0
2010-08-20,12.47,12.72,12.19,12.47,786800,8.18910837484481,8.35328456519856,8.00523104164862,8.18910837484481,1198103.08410846,0.0,1.0
2010-08-23,12.35,12.68,12.34,12.53,977200,8.11030380347501,8.32701637474196,8.10373675586087,8.22851066052971,1488035.50303862,0.0,1.0
2010-08-24,12.46,12.62,12.08,12.2,1387100,8.18254132723066,8.28761408905706,7.93299351789297,8.01179808926277,2112212.49106107,0.0,1.0
2010-08-25,12.34,12.46,12.13,12.38,1372100,8.10373675586087,8.18254132723066,7.96582875596372,8.13000494631746,2089371.17654451,0.0,1.0
2010-08-26,12.55,12.77,12.41,12.42,938500,8.24164475575801,8.38611980326931,8.14970608915991,8.15627313677406,1429104.91158591,0.0,1.0
2010-08-27,12.64,12.75,12.43,12.67,1536000,8.30074818428536,8.37298570804101,8.16284018438821,8.32044932712781,2338950.60649542,0.0,1.0
2010-08-30,12.16,12.68,12.13,12.68,1435300,7.98552989880617,8.32701637474196,7.96582875596372,8.32701637474196,2185609.24837427,0.0,1.0
2010-08-31,12.05,12.21,11.95,12.11,1890000,7.91329237505052,8.01836513687692,7.84762189890902,7.95269466073542,2878005.62908616,0.0,1.0
2010-09-01,12.53,12.54,12.1,12.2,1310200,8.22851066052971,8.23507770814386,7.94612761312127,8.01179808926277,1995112.68530619,0.0,1.0
2010-09-02,12.53,12.61,12.43,12.52,990000,8.22851066052971,8.28104704144291,8.16284018438821,8.22194361291556,1507526.75809275,0.0,1.0
2010-09-03,12.97,12.99,12.43,12.57,1299500,8.5174607555523,8.5305948507806,8.16284018438821,8.25477885098631,1978819.21428437,0.0,1.0
2010-09-07,12.54,12.93,12.48,12.88,1313600,8.23507770814386,8.4911925650957,8.19567542245896,8.45835732702496,2000290.04992994,0.0,1.0
2010-09-08,12.54,12.78,12.54,12.58,1528100,8.23507770814386,8.39268685088346,8.23507770814386,8.26134589860046,2326920.8475167,0.0,1.0
2010-09-09,12.38,12.84,12.33,12.72,1860300,8.13000494631746,8.43208913656836,8.09716970824672,8.35328456519856,2832779.82634338,0.0,1.0
2010-09-10,12.64,12.74,12.4,12.4,1216100,8.30074818428536,8.36641866042686,8.14313904154576,8.14313904154576,1851821.50557232,0.0,1.0
2010-09-13,13.42,13.45,12.72,12.78,1459800,8.81297789818904,8.83267904103149,8.35328456519856,8.39268685088346,2222916.72875131,0.0,1.0
2010-09-14,13.06,13.43,12.98,13.43,1250200,8.57656418407965,8.81954494580319,8.52402780316645,8.81954494580319,1903747.42723996,0.0,1.0
2010-09-15,13.27,13.4,12.97,12.99,1554700,8.7144721839768,8.79984380296075,8.5174607555523,8.5305948507806,2367426.11192606,0.0,1.0
2010-09-16,13.14,13.3001,13.09,13.22,1007600,8.62910056499285,8.73423899729539,8.5962653269221,8.68163694590605,1534327.23379218,0.0,1.0
2010-09-17,13.22,13.33,13.11,13.2,814100,8.68163694590605,8.7538744696617,8.6093994221504,8.66850285067775,1239674.27652859,0.0,1.0
2010-09-20,13.54,13.54,13.15,13.23,619700,8.89178246955884,8.89178246955884,8.635667612607,8.6882039935202,943650.840394018,0.0,1.0
2010-09-21,13.13,13.55,13.11,13.52,993200,8.6225335173787,8.89834951717299,8.6093994221504,8.87864837433054,1512399.57185628,0.0,1.0
2010-09-22,12.79,13.245,12.74,13.07,816700,8.39925389849761,8.69805456494142,8.36641866042686,8.5831312316938,1243633.43771146,0.0,1.0
2010-09-23,12.74,13.08,12.58,12.67,867800,8.36641866042686,8.58969827930795,8.26134589860046,8.32044932712781,1321446.18249787,0.0,1.0
2010-09-24,13.06,13.14,12.9,12.95,1348500,8.57656418407965,8.62910056499285,8.47149142225325,8.504326660324,2053434.17503846,0.0,1.0
2010-09-27,12.84,13.06,12.84,13.01,733700,8.43208913656836,8.57656418407965,8.43208913656836,8.5437289460089,1117244.83071985,0.0,1.0
2010-09-28,13.0,13.04,12.73,12.88,1087700,8.53716189839475,8.56343008885135,8.35985161281271,8.45835732702496,1656299.85331059,0.0,1.0
2010-09-29,12.97,13.034,12.76,12.98,746400,8.5174607555523,8.55948986028286,8.37955275565516,8.52402780316645,1136583.81034387,0.0,1.0
2010-09-30,13.19,13.53,13.06,13.11,2048900,8.6619358030636,8.88521542194469,8.57656418407965,8.6093994221504,3119971.28753155,0.0,1.0
2010-10-01,13.21,13.59,13.01,13.33,1066000,8.6750698982919,8.92461770762959,8.5437289460089,8.7538744696617,1623256.08497664,0.0,1.0
2010-10-04,13.04,13.28,12.99,13.16,695600,8.56343008885135,8.72103923159095,8.5305948507806,8.64223466022115,1059227.8918478,0.0,1.0
2010-10-05,13.47,13.57,13.06,13.17,912300,8.84581313625979,8.91148361240129,8.57656418407965,8.6488017078353,1389208.74889699,0.0,1.0
2010-10-06,13.5,13.6,13.43,13.47,762400,8.86551427910224,8.93118475524374,8.81954494580319,8.84581313625979,1160947.87916153,0.0,1.0
2010-10-07,13.51,13.59,13.39,13.54,550100,8.87208132671639,8.92461770762959,8.7932767553466,8.89178246955884,837667.141037195,0.0,1.0
2010-10-08,13.6,13.71,13.42,13.54,1070600,8.93118475524374,9.00342227899939,8.81297789818904,8.89178246955884,1630260.75476172,0.0,1.0
2010-10-11,13.31,13.6,13.26,13.59,609000,8.7407403744334,8.93118475524374,8.70790513636265,8.92461770762959,927357.369372207,0.0,1.0
2010-10-12,13.35,13.44,13.06,13.18,942000,8.76700856489,8.82611199341734,8.57656418407965,8.65536875544945,1434434.55163977,0.0,1.0
2010-10-13,13.46,13.69,13.26,13.42,909600,8.83924608864564,8.99028818377109,8.70790513636265,8.81297789818904,1385097.31228401,0.0,1.0
2010-10-14,13.17,13.53,13.03,13.41,1354000,8.6488017078353,8.88521542194469,8.5568630412372,8.8064108505749,2061809.32369453,0.0,1.0
2010-10-15,12.99,13.31,12.94,13.24,788000,8.5305948507806,8.7407403744334,8.49775961270985,8.69477104113435,1199930.38926979,0.0,1.0
2010-10-18,13.29,13.3,12.98,13.01,643300,8.7276062792051,8.73417332681925,8.52402780316645,8.5437289460089,979587.841900067,0.0,1.0
2010-10-19,13.2,13.49,13.1,13.16,825400,8.66850285067775,8.85894723148809,8.60283237453625,8.64223466022115,1256881.40013107,0.0,1.0
2010-10-20,13.4,13.45,12.935,13.21,1489600,8.79984380296075,8.83267904103149,8.49447608890278,8.6750698982919,2268294.8069242,0.0,1.0
2010-10-21,13.42,13.57,13.13,13.4,2018800,8.81297789818904,8.91148361240129,8.6225335173787,8.79984380296075,3074136.38306833,0.0,1.0
2010-10-22,13.31,13.62,13.17,13.6,1595400,8.7407403744334,8.94431885047204,8.6488017078353,8.93118475524374,2429402.21198098,0.0,1.0
2010-10-25,13.05,13.44,13.0,13.44,861700,8.5699971364655,8.82611199341734,8.53716189839475,8.82611199341734,1312157.38126114,0.0,1.0
2010-10-26,13.07,13.26,12.89,13.02,866900,8.5831312316938,8.70790513636265,8.46492437463911,8.55029599362305,1320075.70362688,0.0,1.0
2010-10-27,13.06,13.17,12.9513,12.98,593500,8.57656418407965,8.6488017078353,8.50518037651384,8.52402780316645,903754.677705099,0.0,1.0
2010-10-28,12.88,13.16,12.68,13.14,869500,8.45835732702496,8.64223466022115,8.32701637474196,8.62910056499285,1324034.86480974,0.0,1.0
2010-10-29,12.65,12.89,12.62,12.89,869000,8.30731523189951,8.46492437463911,8.28761408905706,8.46492437463911,1323273.48765919,0.0,1.0
2010-11-01,12.57,12.76,11.91,12.76,1186300,8.25477885098631,8.37955275565516,7.82135370845242,8.37955275565516,1806443.42739943,0.0,1.0
2010-11-02,12.6,12.72,12.54,12.67,579200,8.27447999382876,8.35328456519856,8.23507770814386,8.32044932712781,881979.291199315,0.0,1.0
2010-11-03,12.8,12.83,12.48,12.59,897700,8.40582094611176,8.42552208895421,8.19567542245896,8.26791294621461,1366976.53610087,0.0,1.0
2010-11-04,13.27,13.29,12.85,12.93,939800,8.72103923159095,8.7341832244042,8.44501538251271,8.49759135376571,1430006.86831275,0.01,1.0
2010-11-05,13.52,13.84,13.22,13.26,1326700,8.88533914175656,9.09564302676855,8.68817924955782,8.71446723518432,2018716.86762133,0.0,1.0
2010-11-08,13.4,13.53,13.27,13.43,776500,8.80647518487707,8.89191113816319,8.72103923159095,8.82619117409694,1181528.33926883,0.0,1.0
2010-11-09,13.26,13.61,13.23,13.45,719100,8.71446723518432,8.94448710941619,8.69475124596445,8.83933516691019,1094188.06022952,0.0,1.0
2010-11-10,13.48,13.52,13.28,13.3,1200800,8.85905115613007,8.88533914175656,8.72761122799757,8.74075522081082,1827146.46464136,0.0,1.0
2010-11-11,13.58,13.67,13.34,13.37,621000,8.92477112019631,8.98391908785593,8.76704320643732,8.78675919565719,944918.349885314,0.0,1.0
2010-11-12,13.44,13.57,13.4,13.47,1048300,8.83276317050357,8.91819912378969,8.80647518487707,8.85247915972344,1595101.29820414,0.0,1.0
2010-11-15,13.46,13.68,13.37,13.49,801800,8.84590716331682,8.99049108426256,8.78675919565719,8.86562315253669,1220025.01278268,0.0,1.0
2010-11-16,13.26,13.43,13.2,13.36,992100,8.71446723518432,8.82619117409694,8.67503525674457,8.78018719925057,1509586.94834335,0.0,1.0
2010-11-17,12.97,13.36,12.94,13.3,873900,8.52387933939221,8.78018719925057,8.50416335017233,8.74075522081082,1329732.9242589,0.0,1.0
2010-11-18,13.13,13.26,13.01,13.25,1074700,8.6290312818982,8.71446723518432,8.55016732501871,8.7078952387777,1635271.74013164,0.0,1.0
2010-11-19,13.06,13.11,12.97,13.11,1146000,8.58302730705183,8.61588728908495,8.52387933939221,8.61588728908495,1743762.36548884,0.0,1.0
2010-11-22,13.04,13.1,12.88,13.0,1081200,8.56988331423858,8.60931529267833,8.46473137173258,8.54359532861208,1645162.18984863,0.0,1.0
2010-11-23,12.92,13.11,12.88,12.9,735900,8.49101935735908,8.61588728908495,8.46473137173258,8.47787536454583,1119751.06872883,0.0,1.0
2010-11-24,13.1,13.18,12.98,13.04,516500,8.60931529267833,8.66189126393133,8.53045133579883,8.56988331423858,785910.350588992,0.0,1.0
2010-11-26,12.77,13.08,12.77,12.98,384800,8.39243941125971,8.59617129986508,8.39243941125971,8.53045133579883,585514.623246165,0.0,1.0
2010-11-29,12.92,12.95,12.71,12.75,891100,8.49101935735908,8.51073534657896,8.35300743281997,8.37929541844646,1355904.57581772,0.0,1.0
2010-11-30,12.795,12.9,12.7,12.77,591700,8.40886940227628,8.47787536454583,8.34643543641334,8.39243941125971,900335.245776392,0.0,1.0
2010-12-01,13.21,13.24,12.89,12.98,855900,8.6816072531512,8.70132324237107,8.47130336813921,8.53045133579883,1302343.98658106,0.0,1.0
2010-12-02,13.77,13.79,13.25,13.25,1220100,9.04963905192218,9.06278304473543,8.7078952387777,8.7078952387777,1856513.49226259,0.0,1.0
2010-12-03,13.88,13.91,13.54,13.68,843500,9.12193101239505,9.14164700161493,8.89848313456981,8.99049108426256,1283476.05173633,0.0,1.0
2010-12-06,13.82,13.93,13.63,13.82,1037500,9.0824990339553,9.15479099442818,8.95763110222944,9.0824990339553,1578667.93559744,0.0,1.0
2010-12-07,13.72,14.0,13.66,14.0,844000,9.01677906988906,9.20079496927455,8.97734709144931,9.20079496927455,1284236.85556072,0.0,1.0
2010-12-08,14.06,14.07,13.67,13.69,846200,9.2402269477143,9.24679894412092,8.98391908785593,8.99706308066918,1287584.39238801,0.0,1.0
2010-12-09,14.6,14.62,14.11,14.14,1449300,9.59511475367203,9.60825874648528,9.27308692974742,9.2928029189673,2205265.96536036,0.0,1.0
2010-12-10,14.86,14.88,14.53,14.62,1844400,9.76598666024427,9.77913065305752,9.54911077882566,9.60825874648528,2806453.14738884,0.0,1.0
2010-12-13,14.955,14.97,14.73,14.9,1060000,9.8284206261072,9.83827862071714,9.68055070695815,9.79227464587077,1612904.10769474,0.0,1.0
2010-12-14,15.05,15.32,14.88,15.0,2347700,9.89085459197014,10.068298494949,9.77913065305752,9.85799460993702,3572278.27701409,0.0,1.0
2010-12-15,14.44,15.06,14.31,14.95,3654300,9.48996281116603,9.89742658837677,9.40452685787991,9.82513462790389,5560410.83089517,0.0,1.0
2010-12-16,14.59,14.85,14.44,14.48,1106600,9.5885427572654,9.75941466383765,9.48996281116603,9.51625079679253,1683811.02412736,0.0,1.0
2010-12-17,14.55,14.97,14.5,14.62,2066700,9.56225477163891,9.83827862071714,9.52939478960578,9.60825874648528,3144706.52771011,0.0,1.0
2010-12-20,14.69,14.82,14.6,14.61,781300,9.65426272133165,9.73969867461777,9.59511475367203,9.60168675007865,1188832.05598292,0.0,1.0
2010-12-21,14.91,15.06,14.695,14.77,1284600,9.79884664227739,9.89742658837677,9.65754871953496,9.70683869258465,1954657.18560817,0.0,1.0
2010-12-22,15.35,15.46,14.76,14.8,1286600,10.0880144841689,10.1603064446418,9.70026669617802,9.72655468180452,1957700.4009057,0.0,1.0
2010-12-23,15.15,15.44,15.11,15.32,429400,9.95657455603639,10.1471624518285,9.93028657040989,10.068298494949,653378.324381246,0.0,1.0
2010-12-27,15.39,15.39,14.9801,15.08,386000,10.1143024697954,10.1143024697954,9.84491633708783,9.91057058119001,587340.552424686,0.0,1.0
2010-12-28,15.49,15.57,15.29,15.41,511400,10.1800224338616,10.2325984051146,10.0485825057291,10.1274464626086,778150.151580275,0.0,1.0
2010-12-29,15.36,15.54,15.29,15.49,355600,10.0945864805755,10.2128824158947,10.0485825057291,10.1800224338616,541083.679902122,0.0,1.0
2010-12-30,15.3,15.43,15.17,15.32,1124600,10.0551545021358,10.1405904554219,9.96971854884964,10.068298494949,1711199.96180518,0.0,1.0
2010-12-31,15.15,15.44,15.12,15.25,762600,9.95657455603639,10.1471624518285,9.93685856681651,10.0222945201026,1160377.99295095,0.0,1.0
2011-01-03,15.36,15.6,15.32,15.34,1344300,10.0945864805755,10.2523143943345,10.068298494949,10.0814424877623,2045497.16223966,0.0,1.0
2011-01-04,15.0,15.24,14.76,15.1,1563000,9.85799460993702,10.015722523696,9.70026669617802,9.92371457400326,2378272.75502535,0.0,1.0
2011-01-05,15.0,15.05,14.69,14.69,2206400,9.85799460993702,9.89085459197014,9.65426272133165,9.65426272133165,3357275.11624308,0.0,1.0
2011-01-06,14.83,15.04,14.76,14.95,1172500,9.7462706710244,9.88428259556351,9.70026669617802,9.82513462790389,1784084.96818121,0.0,1.0
2011-01-07,14.4,14.93,14.32,14.83,2056900,9.46367482553954,9.81199063509064,9.41109885428654,9.7462706710244,3129794.77275217,0.0,1.0
2011-01-10,14.52,14.63,14.18,14.34,2081000,9.54253878241903,9.6148307428919,9.31909090459379,9.42424284709979,3166465.5170875,0.0,1.0
2011-01-11,14.51,14.75,14.42,14.62,1050400,9.53596678601241,9.6936946997714,9.47681881835278,9.60825874648528,1598296.67426656,0.0,1.0
2011-01-12,14.75,14.79,14.55,14.65,1358000,9.6936946997714,9.7199826853979,9.56225477163891,9.62797473570515,2066343.18702779,0.0,1.0
2011-01-13,14.67,14.85,14.61,14.72,865900,9.6411187285184,9.75941466383765,9.60168675007865,9.67397871055153,1317560.06306875,0.0,1.0
2011-01-14,15.035,15.05,14.62,14.66,2338800,9.8809965973602,9.89085459197014,9.60825874648528,9.63454673211178,3558735.96894005,0.0,1.0
2011-01-18,15.22,15.28,14.83,14.99,2087300,10.0025785308828,10.0420105093225,9.7462706710244,9.85142261353039,3176051.64527473,0.0,1.0
2011-01-19,14.92,15.2,14.898,15.16,1199300,9.80541863868402,9.98943453806951,9.79096024658944,9.96314655244301,1824864.05316821,0.0,1.0
2011-01-20,14.77,15.06,14.63,14.63,1861000,9.70683869258465,9.89742658837677,9.6148307428919,9.6148307428919,2831711.8343584,0.0,1.0
2011-01-21,14.6,14.86,14.41,14.55,3667800,9.59511475367203,9.76598666024427,9.47024682194616,9.56225477163891,5580952.53415355,0.0,1.0
2011-01-24,14.21,14.62,14.19,14.59,1858100,9.33880689381367,9.60825874648528,9.32566290100042,9.5885427572654,2827299.17217697,0.0,1.0
2011-01-25,14.26,14.29,14.01,14.08,1316800,9.37166687584679,9.39138286506666,9.20736696568117,9.25337094052755,2003652.95189852,0.0,1.0
2011-01-26,14.02,14.53,13.99,14.34,1332300,9.2139389620878,9.54911077882566,9.19422297286792,9.42424284709979,2027237.87045443,0.0,1.0
2011-01-27,14.15,14.22,13.83,14.02,1498500,9.29937491537392,9.34537889022029,9.08907103036193,9.2139389620878,2280129.06167978,0.0,1.0
2011-01-28,13.83,14.25,13.83,14.19,1060600,9.08907103036193,9.36509487944017,9.08907103036193,9.32566290100042,1613817.072284,0.0,1.0
2011-01-31,13.98,14.16,13.76,13.91,1101100,9.1876509764613,9.30594691178054,9.04306705551556,9.14164700161493,1675442.18205913,0.0,1.0
2011-02-01,14.2,14.29,14.057,14.13,1231700,9.33223489740704,9.39138286506666,9.23825534879231,9.28623092256067,1874164.14098831,0.0,1.0
2011-02-02,14.06,14.26,14.02,14.25,1086500,9.2402269477143,9.37166687584679,9.2139389620878,9.36509487944017,1653226.71038711,0.0,1.0
2011-02-03,14.18,14.22,14.01,14.06,686700,9.32566290100042,9.3519694254038,9.21386017228603,9.24674332779026,1044151.61724915,0.01,1.0
2011-02-04,14.25,14.32,14.11,14.19,1027000,9.37169931870634,9.41773573641227,9.27962648329449,9.33223953210126,1561589.79308996,0.0,1.0
2011-02-07,14.48,14.53,14.25,14.27,816900,9.52296183402581,9.55584498953005,9.37169931870634,9.38485258090803,1242125.31837896,0.0,1.0
2011-02-08,14.56,14.61,14.39,14.44,606600,9.57557488283259,9.60845803833682,9.46377215411819,9.49665530962243,922356.736600168,0.0,1.0
2011-02-09,14.59,14.7,14.455,14.54,1192600,9.59530477613513,9.66764771824444,9.5065202562737,9.56242162063089,1813390.4452182,0.0,1.0
2011-02-10,14.52,14.73,14.43,14.47,1172300,9.5492683584292,9.68737761154698,9.49007867852158,9.51638520292497,1782523.57783775,0.0,1.0
2011-02-11,14.85,14.885,14.4,14.42,838600,9.76629718475714,9.7893153936101,9.47034878521904,9.48350204742073,1275120.93523393,0.0,1.0
2011-02-14,14.81,14.82,14.54,14.58,802000,9.73999066035375,9.7465672914546,9.56242162063089,9.58872814503428,1219469.34182877,0.0,1.0
2011-02-15,14.8,14.97,14.72,14.74,592600,9.7334140292529,9.84521675796729,9.68080098044613,9.69395424264782,901069.241855028,0.0,1.0
2011-02-16,14.88,15.04,14.84,14.87,897000,9.78602707805968,9.89125317567322,9.75972055365629,9.77945044695883,1363920.19902794,0.0,1.0
2011-02-17,14.88,14.95,14.72,14.8,670000,9.78602707805968,9.8320634957656,9.68080098044613,9.7334140292529,1018758.67708888,0.0,1.0
2011-02-18,14.92,14.94,14.79,14.89,634600,9.81233360246306,9.82548686466476,9.72683739815206,9.79260370916052,964931.72609045,0.0,1.0
2011-02-22,14.6075,14.85,14.53,14.71,922600,9.60681388056161,9.76629718475714,9.55584498953005,9.67422434934529,1402845.90370477,0.0,1.0
2011-02-23,14.39,14.79,14.31,14.65,901600,9.46377215411819,9.72683739815206,9.41115910531142,9.63476456274021,1370914.66158706,0.0,1.0
2011-02-24,14.08,14.47,14.03,14.39,1251500,9.25989658999195,9.51638520292497,9.22701343448772,9.46377215411819,1902949.97668169,0.0,1.0
2011-02-25,14.37,14.37,14.11,14.16,823900,9.4506188919165,9.4506188919165,9.27962648329449,9.31250963879872,1252769.06575153,0.0,1.0
2011-02-28,14.47,14.7,14.41,14.41,621300,9.51638520292497,9.66764771824444,9.47692541631989,9.47692541631989,944708.606082566,0.0,1.0
2011-03-01,14.39,14.51,14.14,14.5,1246800,9.46377215411819,9.54269172732835,9.29935637659703,9.53611509622751,1895803.46058867,0.0,1.0
2011-03-02,14.36,14.53,14.24,14.38,1304600,9.44404226081565,9.55584498953005,9.3651226876055,9.45719552301735,1983690.40317933,0.0,1.0
2011-03-03,14.6,14.68,14.5,14.52,918100,9.60188140723597,9.65449445604274,9.53611509622751,9.5492683584292,1396003.49467955,0.0,1.0
2011-03-04,14.26,14.59,14.12,14.59,1086600,9.37827594980719,9.59530477613513,9.28620311439534,9.59530477613513,1652213.69929071,0.0,1.0
2011-03-07,14.15,14.43,14.11,14.34,872800,9.30593300769788,9.49007867852158,9.27962648329449,9.43088899861396,1327123.24382563,0.0,1.0
2011-03-08,14.64,14.83,14.23,14.24,1423400,9.62818793163936,9.75314392255544,9.35854605650465,9.3651226876055,2164330.00144523,0.0,1.0
2011-03-09,14.76,14.77,14.51,14.57,1061300,9.70710750484952,9.71368413595036,9.54269172732835,9.58215151393343,1613744.15521556,0.0,1.0
2011-03-10,14.6,14.7,14.47,14.6,1750800,9.60188140723597,9.66764771824444,9.51638520292497,9.60188140723597,2662153.27141374,0.0,1.0
2011-03-11,14.72,14.75,14.5,14.59,803000,9.68080098044613,9.70053087374867,9.53611509622751,9.59530477613513,1220989.87716771,0.0,1.0
2011-03-14,14.7,14.75,14.53,14.61,1209400,9.66764771824444,9.70053087374867,9.55584498953005,9.60845803833682,1838935.43891237,0.0,1.0
2011-03-15,14.365,14.58,14.3,14.3,1516600,9.44733057636608,9.58872814503428,9.40458247421058,9.40458247421058,2306043.89503431,0.0,1.0
2011-03-16,14.06,14.4,14.04,14.37,1239800,9.24674332779026,9.47034878521904,9.23359006558857,9.4506188919165,1885159.7132161,0.0,1.0
2011-03-17,14.23,14.28,14.09,14.28,997900,9.35854605650465,9.39142921200888,9.2664732210928,9.39142921200888,1517342.21472685,0.0,1.0
2011-03-18,14.53,14.54,14.24,14.41,1795800,9.55584498953005,9.56242162063089,9.3651226876055,9.47692541631989,2730577.36166598,0.0,1.0
2011-03-21,14.98,15.0,14.66,14.69,1885400,9.85179338906814,9.86494665126983,9.64134119384105,9.66107108714359,2866817.32803488,0.0,1.0
2011-03-22,14.76,15.05,14.65,14.99,1570000,9.70710750484952,9.89782980677407,9.63476456274021,9.85837002016899,2387240.48213364,0.0,1.0
2011-03-23,14.63,14.69,14.34,14.69,1065800,9.62161130053851,9.66107108714359,9.43088899861396,9.66107108714359,1620586.56424078,0.0,1.0
2011-03-24,14.5575,14.7,14.39,14.69,981400,9.57393072505737,9.66764771824444,9.46377215411819,9.66107108714359,1492253.38163436,0.0,1.0
2011-03-25,14.74,14.87,14.56,14.6,1931800,9.69395424264782,9.77945044695883,9.57557488283259,9.60188140723597,2937370.16776163,0.0,1.0
2011-03-28,14.56,14.8,14.52,14.75,647600,9.57557488283259,9.7334140292529,9.5492683584292,9.70053087374867,984698.685496651,0.0,1.0
2011-03-29,14.62,14.74,14.47,14.53,930400,9.61503466943766,9.69395424264782,9.51638520292497,9.55584498953005,1414706.07934849,0.0,1.0
2011-03-30,14.62,14.71,14.61,14.68,1268500,9.61503466943766,9.67422434934529,9.60845803833682,9.65449445604274,1928799.07744364,0.0,1.0
2011-03-31,14.85,14.91,14.67,14.79,2670900,9.76629718475714,9.80575697136222,9.6479178249419,9.72683739815206,4061197.83677116,0.0,1.0
2011-04-01,15.02,15.13,14.89,14.91,1228000,9.87809991347153,9.95044285558084,9.79260370916052,9.80575697136222,1867217.39621663,0.0,1.0
2011-04-04,14.88,15.155,14.81,15.02,1013700,9.78602707805968,9.96688443333296,9.73999066035375,9.87809991347153,1541366.67308208,0.0,1.0
2011-04-05,14.63,14.9,14.62,14.83,1300900,9.62161130053851,9.79918034026137,9.61503466943766,9.75314392255544,1978064.42242525,0.0,1.0
2011-04-06,14.84,14.88,14.655,14.7,1492500,9.75972055365629,9.78602707805968,9.63805287829063,9.66764771824444,2269398.99336589,0.0,1.0
2011-04-07,14.7,14.99,14.7,14.87,1567400,9.66764771824444,9.85837002016899,9.66764771824444,9.77945044695883,2383287.0902524,0.0,1.0
2011-04-08,14.68,14.85,14.57,14.78,990300,9.65449445604274,9.76629718475714,9.58215151393343,9.72026076705121,1505786.14615092,0.0,1.0
2011-04-11,14.64,14.81,14.57,14.69,725000,9.62818793163936,9.73999066035375,9.58215151393343,9.66107108714359,1102388.1207305,0.0,1.0
2011-04-12,14.65,14.82,14.61,14.61,860600,9.63476456274021,9.7465672914546,9.60845803833682,9.60845803833682,1308572.71269058,0.0,1.0
2011-04-13,14.42,14.75,14.39,14.74,1034500,9.48350204742073,9.70053087374867,9.46377215411819,9.69395424264782,1572993.808132,0.0,1.0
2011-04-14,14.83,14.84,14.34,14.4,1853000,9.75314392255544,9.75972055365629,9.43088899861396,9.47034878521904,2817551.98305327,0.0,1.0
2011-04-15,14.81,15.04,14.73,14.86,1242900,9.73999066035375,9.89125317567322,9.68737761154698,9.77287381585798,1889873.37276681,0.0,1.0
2011-04-18,14.58,14.8,14.54,14.61,1487300,9.58872814503428,9.7334140292529,9.56242162063089,9.60845803833682,2261492.20960341,0.0,1.0
2011-04-19,14.44,14.73,14.4,14.65,662000,9.49665530962243,9.68737761154698,9.47034878521904,9.63476456274021,1006594.39437737,0.0,1.0
2011-04-20,14.61,14.64,14.38,14.61,902300,9.60845803833682,9.62818793163936,9.45719552301735,9.60845803833682,1371979.03632432,0.0,1.0
2011-04-21,14.66,14.7,14.46,14.68,594100,9.64134119384105,9.66764771824444,9.50980857182412,9.65449445604274,903350.044863435,0.0,1.0
2011-04-25,14.37,14.8,14.35,14.7,1394800,9.4506188919165,9.7334140292529,9.43746562971481,9.66764771824444,2120842.69075159,0.0,1.0
2011-04-26,14.39,14.45,14.08,14.45,2600000,9.46377215411819,9.50323194072327,9.25989658999195,9.50323194072327,3953391.88124042,0.0,1.0
2011-04-27,14.68,14.7,14.32,14.43,1088600,9.65449445604274,9.66764771824444,9.41773573641227,9.49007867852158,1655254.76996858,0.0,1.0
2011-04-28,14.73,14.81,14.52,14.68,670500,9.68737761154698,9.73999066035375,9.5492683584292,9.65449445604274,1019518.94475835,0.0,1.0
2011-04-29,14.6,14.74,14.52,14.74,692000,9.60188140723597,9.69395424264782,9.5492683584292,9.69395424264782,1052210.45454553,0.0,1.0
2011-05-02,14.47,14.69,14.3,14.66,1010600,9.51638520292497,9.66107108714359,9.40458247421058,9.64134119384105,1536653.01353137,0.0,1.0
2011-05-03,14.56,14.58,14.36,14.44,363400,9.57557488283259,9.58872814503428,9.44404226081565,9.49665530962243,552562.542170295,0.0,1.0
2011-05-04,14.43,14.56,14.3175,14.56,735200,9.49665530962243,9.58221076286227,9.42261693662641,9.58221076286227,1117123.41388768,0.01,1.0
2011-05-05,14.34,14.46,14.24,14.35,786400,9.43742461122561,9.5163988757547,9.37161272411804,9.44400579993637,1194920.90952295,0.0,1.0
2011-05-06,14.19,14.57,14.18,14.52,690100,9.33870678056426,9.58879195157303,9.3321255918535,9.55588600801924,1048594.76050584,0.0,1.0
2011-05-09,14.21,14.26,14.09,14.18,515700,9.35186915798577,9.38477510153956,9.27289489345669,9.3321255918535,783597.040998203,0.0,1.0
2011-05-10,14.52,14.54,14.22,14.22,534600,9.55588600801924,9.56904838544075,9.35845034669653,9.35845034669653,812315.25716044,0.0,1.0
2011-05-11,14.41,14.55,14.3,14.49,2500000,9.48349293220091,9.57562957415151,9.41109985638259,9.53614244188697,3798705.84156584,0.0,1.0
2011-05-12,14.42,14.46,14.27,14.33,594000,9.49007412091167,9.5163988757547,9.39135629025031,9.43084342251486,902572.507956045,0.0,1.0
2011-05-13,14.13,14.43,14.12,14.42,657000,9.29921964829972,9.49665530962243,9.29263845958896,9.49007412091167,998299.895163503,0.0,1.0
2011-05-16,14.2,14.295,14.02,14.09,751500,9.34528796927501,9.40780926202721,9.22682657248139,9.27289489345669,1141890.97597469,0.0,1.0
2011-05-17,14.28,14.34,14.12,14.13,817100,9.39793747896107,9.43742461122561,9.29263845958896,9.29921964829972,1241569.01725738,0.0,1.0
2011-05-18,14.44,14.45,14.13,14.27,1153800,9.50323649833318,9.50981768704394,9.29921964829972,9.39135629025031,1753178.71999947,0.0,1.0
2011-05-19,14.42,14.59,14.34,14.48,887500,9.49007412091167,9.60195432899454,9.43742461122561,9.52956125317621,1348540.57375587,0.0,1.0
2011-05-20,14.33,14.465,14.27,14.37,855100,9.43084342251486,9.51968947011008,9.39135629025031,9.45716817735788,1299309.34604918,0.0,1.0
2011-05-23,14.08,14.35,14.08,14.16,1500000,9.26631370474593,9.44400579993637,9.26631370474593,9.31896321443199,2279223.50493951,0.0,1.0
2011-05-24,13.99,14.2402,13.89,14.11,1204400,9.20708300634912,9.37174434789226,9.14127111924155,9.2860572708782,1830064.52623276,0.0,1.0
2011-05-25,13.95,14.03,13.84,13.93,1024600,9.18075825150609,9.23340776119215,9.10836517568776,9.16759587408457,1556861.60210735,0.0,1.0
2011-05-26,13.88,13.95,13.8,13.89,1116000,9.13468993053079,9.18075825150609,9.08204042084473,9.14127111924155,1695742.28767499,0.0,1.0
2011-05-27,13.95,14.0,13.86,13.91,1224100,9.18075825150609,9.21366419505987,9.12152755310927,9.15443349666306,1859998.3282643,0.0,1.0
2011-05-31,14.09,14.12,13.93,14.02,2417500,9.27289489345669,9.29263845958896,9.16759587408457,9.22682657248139,3673348.54879417,0.0,1.0
2011-06-01,13.67,14.08,13.65,14.01,1527600,8.99648496760489,9.26631370474593,8.98332259018338,9.22024538377063,2321161.21743039,0.0,1.0
2011-06-02,13.65,13.76,13.59,13.66,1018600,8.98332259018338,9.0557156660017,8.94383545791884,8.98990377889413,1547744.70808759,0.0,1.0
2011-06-03,13.46,13.6429,13.44,13.48,963000,8.85828000467899,8.97864994619874,8.84511762725748,8.87144238210051,1463261.49017116,0.0,1.0
2011-06-06,13.405,13.51,13.23,13.46,1213200,8.82208346676983,8.89118594823278,8.70691266433158,8.85828000467899,1843435.97079507,0.0,1.0
2011-06-07,13.41,13.52,13.35,13.5,860700,8.82537406112521,8.89776713694354,8.78588692886066,8.88460475952202,1307818.44713429,0.0,1.0
2011-06-08,13.28,13.44,13.275,13.37,1036100,8.73981860788537,8.84511762725748,8.73652801352999,8.79904930628218,1574335.64897855,0.0,1.0
2011-06-09,13.3,13.4,13.17,13.32,1168400,8.75298098530688,8.81879287241445,8.66742553206704,8.76614336272839,1775363.16211421,0.0,1.0
2011-06-10,13.06,13.35,12.96,13.21,1055000,8.59503245624871,8.78588692886066,8.52922056914114,8.69375028691007,1603053.86514079,0.0,1.0
2011-06-13,13.17,13.25,12.99,13.12,911500,8.66742553206704,8.72007504175309,8.54896413527341,8.63451958851325,1385008.14983491,0.0,1.0
2011-06-14,13.325,13.54,13.21,13.27,1164800,8.76943395708377,8.91092951436505,8.69375028691007,8.73323741917461,1769893.02570236,0.0,1.0
2011-06-15,13.13,13.32,13.07,13.27,1406500,8.64110077722401,8.76614336272839,8.60161364495947,8.73323741917461,2137151.90646494,0.0,1.0
2011-06-16,13.26,13.3,13.1,13.12,975200,8.72665623046385,8.75298098530688,8.62135721109174,8.63451958851325,1481799.174678,0.0,1.0
2011-06-17,13.35,13.54,13.3,13.35,1178400,8.78588692886066,8.91092951436505,8.75298098530688,8.78588692886066,1790557.98548048,0.0,1.0
2011-06-20,13.36,13.42,13.23,13.3,510100,8.79246811757142,8.83195524983596,8.70691266433158,8.75298098530688,775087.939913095,0.0,1.0
2011-06-21,13.54,13.56,13.27,13.44,898200,8.91092951436505,8.92409189178656,8.73323741917461,8.84511762725748,1364799.03475778,0.0,1.0
2011-06-22,13.5,13.7,13.43,13.57,936500,8.88460475952202,9.01622853373716,8.83853643854672,8.93067308049732,1422995.20825057,0.0,1.0
2011-06-23,13.27,13.37,13.14,13.35,988800,8.73323741917461,8.79904930628218,8.64768196593477,8.78588692886066,1502464.13445612,0.0,1.0
2011-06-24,13.25,13.48,13.09,13.48,1031900,8.72007504175309,8.87144238210051,8.61477602238098,8.87144238210051,1567953.82316472,0.0,1.0
2011-06-27,13.38,13.5,13.25,13.25,727700,8.80563049499294,8.88460475952202,8.72007504175309,8.72007504175309,1105727.29636299,0.0,1.0
2011-06-28,13.43,13.49,13.2,13.41,712600,8.83853643854672,8.87802357081126,8.68716909819931,8.82537406112521,1082783.11307993,0.0,1.0
2011-06-29,13.65,13.67,13.4,13.51,651600,8.98332259018338,8.99648496760489,8.81879287241445,8.89118594823278,990094.690545721,0.0,1.0
2011-06-30,13.9,14.01,13.58,13.65,1302500,9.1478523079523,9.22024538377063,8.93725426920808,8.98332259018338,1979125.74345581,0.0,1.0
2011-07-01,14.17,14.25,13.84,13.93,1090500,9.32554440314274,9.3781939128288,9.10836517568776,9.16759587408457,1656995.48809102,0.0,1.0
2011-07-05,13.79,14.14,13.71,14.1,1192100,9.07545923213397,9.30580083701047,9.02280972244792,9.27947608216744,1811374.89349226,0.0,1.0
2011-07-06,13.84,13.865,13.67,13.76,645700,9.10836517568776,9.12481814746465,8.99648496760489,9.0557156660017,981129.744759626,0.0,1.0
2011-07-07,14.01,14.18,13.89,13.93,769100,9.22024538377063,9.3321255918535,9.14127111924155,9.16759587408457,1168633.86509932,0.0,1.0
2011-07-08,13.88,13.91,13.77,13.85,524500,9.13468993053079,9.15443349666306,9.06229685471246,9.11494636439852,796968.485560514,0.0,1.0
2011-07-11,13.5,13.75,13.46,13.7,634800,8.88460475952202,9.04913447729095,8.85828000467899,9.01622853373716,964567.387290399,0.0,1.0
2011-07-12,13.61,13.81,13.41,13.49,692300,8.95699783534035,9.08862160955549,8.82537406112521,8.87802357081126,1051937.62164641,0.0,1.0
2011-07-13,13.69,13.86,13.59,13.69,531600,9.0096473450264,9.12152755310927,8.94383545791884,9.0096473450264,807756.810150562,0.0,1.0
2011-07-14,13.35,13.75,13.35,13.7,988100,8.78588692886066,9.04913447729095,8.78588692886066,9.01622853373716,1501400.49682049,0.0,1.0
2011-07-15,13.27,13.43,13.2,13.41,511200,8.73323741917461,8.83853643854672,8.68716909819931,8.82537406112521,776759.370483384,0.0,1.0
2011-07-18,13.08,13.32,12.97,13.22,797600,8.60819483367023,8.76614336272839,8.5358017578519,8.70033147562082,1211939.11169317,0.0,1.0
2011-07-19,13.24,13.27,13.05,13.16,532600,8.71349385304234,8.73323741917461,8.58845126753795,8.66084434335628,809276.292487187,0.0,1.0
2011-07-20,13.43,13.45,13.1916,13.29,604500,8.83853643854672,8.85169881596824,8.68164089968227,8.74639979659612,918527.072490621,0.0,1.0
2011-07-21,13.58,13.77,13.46,13.52,1486400,8.93725426920808,9.06229685471246,8.85828000467899,8.89776713694354,2258558.54516139,0.0,1.0
2011-07-22,13.78,13.89,13.47,13.68,780500,9.06887804342322,9.14127111924155,8.86486119338975,9.00306615631565,1185955.96373686,0.0,1.0
2011-07-25,13.97,14.21,13.77,13.88,1766500,9.1939206289276,9.35186915798577,9.06229685471246,9.13468993053079,2684165.54765043,0.0,1.0
2011-07-26,13.81,14.05,13.73,13.95,1341300,9.08862160955549,9.24657013861366,9.03597209986943,9.18075825150609,2038081.65811691,0.0,1.0
2011-07-27,13.61,13.74,13.51,13.73,1660100,8.95699783534035,9.04255328858019,8.89118594823278,9.03597209986943,2522492.62703338,0.0,1.0
2011-07-28,13.67,13.78,13.6,13.63,921900,8.99648496760489,9.06887804342322,8.95041664662959,8.97016021276186,1400810.76613582,0.0,1.0
2011-07-29,13.65,13.78,13.49,13.59,1286400,8.98332259018338,9.06887804342322,8.87802357081126,8.94383545791884,1954662.07783612,0.0,1.0
2011-08-01,13.71,13.85,13.61,13.8,1266400,9.02280972244792,9.11494636439852,8.95699783534035,9.08204042084473,1924272.43110359,0.0,1.0
2011-08-02,13.27,13.7,13.25,13.65,1162600,8.73323741917461,9.01622853373716,8.72007504175309,8.98332259018338,1766550.16456178,0.0,1.0
2011-08-03,13.41,13.465,12.9,13.29,1178900,8.82537406112521,8.86157059903437,8.4897334368766,8.74639979659612,1791317.72664879,0.0,1.0
2011-08-04,12.78,13.31,12.78,13.24,1945900,8.41734036105827,8.76641629152469,8.41734036105827,8.72031192334988,2954448.90348635,0.01,1.0
2011-08-05,12.5,13.05,12.34,12.85,2277800,8.23292288835903,8.59517149544683,8.12754147538803,8.46344472923308,3458370.78594029,0.0,1.0
2011-08-08,11.04,12.38,11.03,12.19,2705200,7.27131749499869,8.15388682863078,7.26473115668801,8.02874640072772,4107289.77527688,0.0,1.0
2011-08-09,11.86,11.87,10.85,11.27,2761700,7.81139723647504,7.81798357478573,7.14617706709564,7.4228032761445,4193073.40395614,0.0,1.0
2011-08-10,10.59,11.59,10.57,11.55,3257700,6.97493227101777,7.63356610208649,6.96175959439639,7.60722074884374,4946147.38315817,0.0,1.0
2011-08-11,11.16,11.25,10.61,10.69,2347900,7.35035355472694,7.40963059952312,6.98810494763914,7.04079565412464,3564803.21727509,0.0,1.0
2011-08-12,10.7,11.33,10.57,11.28,2032100,7.04738199243533,7.46232130600862,6.96175959439639,7.42938961445519,3085325.87325896,0.0,1.0
2011-08-15,10.96,10.985,10.73,10.82,1763000,7.2186267885132,7.23509263428991,7.06714100736739,7.12641805216357,2676752.8736556,0.0,1.0
2011-08-16,10.75,10.93,10.66,10.89,1413000,7.08031368398876,7.19886777358113,7.02103663919258,7.17252242033839,2145349.86413804,0.0,1.0
2011-08-17,10.86,11.08,10.76,10.85,776800,7.15276340540632,7.29766284824144,7.08690002229945,7.14617706709564,1179411.0222664,0.0,1.0
2011-08-18,10.29,10.6,10.17,10.58,2065600,6.77734212169715,6.98151860932845,6.6983060619689,6.96834593270708,3136188.73274136,0.0,1.0
2011-08-19,9.98,10.37,9.97,10.08,1230700,6.57316563406585,6.83003282818265,6.56657929575516,6.63902901717272,1868564.81089504,0.0,1.0
2011-08-22,9.92,10.3,9.895,10.23,1045600,6.53364760420172,6.78392846000784,6.51718175842501,6.73782409183303,1587528.53357589,0.0,1.0
2011-08-23,10.23,10.23,9.79,9.96,2851400,6.73782409183303,6.73782409183303,6.44802520616279,6.55999295744447,4329264.40382393,0.0,1.0
2011-08-24,10.34,10.5,10.09,10.2,2400700,6.81027381325059,6.91565522622158,6.64561535548341,6.71806507690097,3644969.1569966,0.0,1.0
2011-08-25,10.21,10.87,10.045,10.46,1649300,6.72465141521165,7.15934974371701,6.61597683308531,6.88930987297883,2504122.81027804,0.0,1.0
2011-08-26,10.42,10.5,9.93,10.12,1354800,6.86296451973609,6.91565522622158,6.54023394251241,6.66537437041547,2056985.13512683,0.0,1.0
2011-08-29,10.8,10.95,10.52,10.57,2224100,7.1132453755422,7.21204045020251,6.92882790284296,6.96175959439639,3376838.38133717,0.0,1.0
2011-08-30,10.65,10.77,10.47,10.6,2346300,7.01445030088189,7.09348636061014,6.89589621128952,6.98151860932845,3562373.94637444,0.0,1.0
2011-08-31,11.0,11.1,10.64,10.74,1425700,7.24497214175594,7.31083552486282,7.0078639625712,7.07372734567808,2164632.20191196,0.0,1.0
2011-09-01,10.66,11.15,10.66,11.03,1555900,7.02103663919258,7.34376721641625,7.02103663919258,7.26473115668801,2362314.12145249,0.0,1.0
2011-09-02,10.21,10.585,10.15,10.39,1512400,6.72465141521165,6.97163910186242,6.68513338534753,6.84320550480402,2296268.31884103,0.0,1.0
2011-09-06,10.1,10.14,9.67,9.89,1962600,6.65220169379409,6.67854704703684,6.36898914643454,6.51388858926966,2979804.4185119,0.0,1.0
2011-09-07,10.79,10.88,10.3,10.3,1837700,7.10665903723151,7.1659360820277,6.78392846000784,6.78392846000784,2790169.45882978,0.0,1.0
2011-09-08,10.36,10.72,10.32,10.66,1441800,6.82344648987196,7.0605546690567,6.79710113662921,7.02103663919258,2189076.74034977,0.0,1.0
2011-09-09,9.89,10.31,9.76,10.23,3014900,6.51388858926966,6.79051479831853,6.42826619123073,6.73782409183303,4577505.52398427,0.0,1.0
2011-09-12,10.0,10.01,9.44,9.82,1956800,6.58633831068722,6.59292464899791,6.21750336528874,6.46778422109485,2970998.31149704,0.0,1.0
2011-09-13,10.04,10.34,9.95,10.05,1899400,6.61268366392997,6.81027381325059,6.55340661913378,6.61927000224066,2883848.21793616,0.0,1.0
2011-09-14,10.12,10.2,9.89,10.09,3141100,6.66537437041547,6.71806507690097,6.51388858926966,6.64561535548341,4769114.26627317,0.0,1.0
2011-09-15,10.36,10.38,10.02,10.21,2750100,6.82344648987196,6.83661916649334,6.5995109873086,6.72465141521165,4175461.18992642,0.0,1.0
2011-09-16,10.32,10.43,10.13,10.4,2029700,6.79710113662921,6.86955085804677,6.67196070872616,6.84979184311471,3081681.96690798,0.0,1.0
2011-09-19,9.82,10.15,9.75,10.08,1863400,6.46778422109485,6.68513338534753,6.42167985292004,6.63902901717272,2829189.6226715,0.0,1.0
2011-09-20,9.73,10.0,9.73,9.87,1872400,6.40850717629867,6.58633831068722,6.40850717629867,6.50071591264829,2842854.27148766,0.0,1.0
2011-09-21,9.08,9.81,9.07,9.71,2635700,5.980395186104,6.46119788278417,5.97380884779331,6.39533449967729,4001768.32052982,0.0,1.0
2011-09-22,8.95,9.02,8.745,8.81,2725700,5.89477278806506,5.94087715623987,5.75975285269597,5.80256405171544,4138414.80869148,0.0,1.0
2011-09-23,9.12,9.305,8.913,8.96,1547400,6.00674053934675,6.12858779809446,5.87040333631552,5.90135912637575,2349408.61979278,0.0,1.0
2011-09-26,9.39,9.4,8.91,9.23,2099300,6.1845716737353,6.19115801204599,5.86842743482231,6.07919026076431,3187355.25108633,0.0,1.0
2011-09-27,9.39,9.7,9.29,9.6,2139700,6.1845716737353,6.38874816136661,6.11870829062843,6.32288477825973,3248694.34132779,0.0,1.0
2011-09-28,9.1,9.55,9.1,9.41,1626400,5.99356786272537,6.2899530867063,5.99356786272537,6.19774435035668,2469353.87051246,0.0,1.0
2011-09-29,9.6,9.61,9.24,9.4,1523700,6.32288477825973,6.32947111657042,6.08577659907499,6.19115801204599,2313425.04457688,0.0,1.0
2011-09-30,9.3,9.59,9.3,9.4,2051100,6.12529462893912,6.31629843994905,6.12529462893912,6.19115801204599,3114173.4652042,0.0,1.0
2011-10-03,9.15,9.51,9.06,9.21,3784200,6.02649955427881,6.26360773346355,5.96722250948262,6.06601758414293,5745529.33890387,0.0,1.0
2011-10-04,9.61,9.63,8.935,9.01,2181200,6.32947111657042,6.34264379319179,5.88489328059903,5.93429081792919,3311703.55531344,0.0,1.0
2011-10-05,9.88,9.95,9.38,9.61,1729200,6.50730225095898,6.55340661913378,6.17798533542461,6.32947111657042,2625434.52587933,0.0,1.0
2011-10-06,10.25,10.26,9.72,9.84,1589400,6.7509967684544,6.75758310676509,6.40192083798798,6.48095689771623,2413176.98093489,0.0,1.0
2011-10-07,9.71,10.31,9.67,10.29,1532600,6.39533449967729,6.79051479831853,6.36898914643454,6.77734212169715,2326937.86396176,0.0,1.0
2011-10-10,10.305,10.31,9.87,9.93,913000,6.78722162916318,6.79051479831853,6.50071591264829,6.54023394251241,1386202.70768438,0.0,1.0
2011-10-11,10.44,10.51,10.0,10.18,1488900,6.87613719635746,6.92224156453227,6.58633831068722,6.70489240027959,2260588.40248771,0.0,1.0
2011-10-12,10.72,10.95,10.41,10.5,1425100,7.0605546690567,7.21204045020251,6.8563781814254,6.91565522622158,2163721.22532422,0.0,1.0
2011-10-13,10.51,10.63,10.31,10.61,1563200,6.92224156453227,7.00127762426052,6.79051479831853,6.98810494763914,2373397.66993672,0.0,1.0
2011-10-14,10.6,10.79,10.42,10.66,1151400,6.98151860932845,7.10665903723151,6.86296451973609,7.02103663919258,1748164.07188149,0.0,1.0
2011-10-17,10.16,10.5,10.12,10.43,1154000,6.69171972365822,6.91565522622158,6.66537437041547,6.86955085804677,1752111.63709504,0.0,1.0
2011-10-18,10.85,10.93,10.17,10.24,1219700,7.14617706709564,7.19886777358113,6.6983060619689,6.74441043014372,1851863.57345305,0.0,1.0
2011-10-19,10.86,11.05,10.59,10.81,2758400,7.15276340540632,7.27790383330938,6.97493227101777,7.11983171385289,4188063.03272355,0.0,1.0
2011-10-20,10.69,10.96,10.42,10.84,3246100,7.04079565412464,7.2186267885132,6.86296451973609,7.13959072878495,4928535.16912844,0.0,1.0
2011-10-21,11.18,11.2,10.42,10.84,9772200,7.36352623134831,7.37669890796969,6.86296451973609,7.13959072878495,14837075.6845929,0.0,1.0
2011-10-24,11.48,11.59,11.04,11.13,1965900,7.56111638066893,7.63356610208649,7.27131749499869,7.33059453979488,2984814.7897445,0.0,1.0
2011-10-25,11.24,11.48,11.21,11.36,1968500,7.40304426121244,7.56111638066893,7.38328524628038,7.48208032094068,2988762.35495805,0.0,1.0
2011-10-26,11.38,11.466,11.0501,11.42,1618700,7.49525299756206,7.55189550703397,7.27796969669249,7.52159835080481,2457663.00430307,0.0,1.0
2011-10-27,11.78,11.96,11.24,11.24,2196200,7.75870652998955,7.87726061958192,7.40304426121244,7.40304426121244,3334477.97000705,0.0,1.0
2011-10-28,11.59,11.76,11.5,11.74,1349200,7.63356610208649,7.74553385336817,7.57428905729031,7.7323611767468,2048482.68697455,0.0,1.0
2011-10-31,11.15,11.43,11.14,11.39,1675000,7.34376721641625,7.52818468911549,7.33718087810557,7.50183933587275,2543142.97411976,0.0,1.0
2011-11-01,10.58,10.89,10.34,10.64,2258000,6.96834593270708,7.17252242033839,6.81027381325059,7.0078639625712,3428308.55854472,0.0,1.0
2011-11-02,10.91,11.02,10.6235,10.8,1569700,7.18569509695976,7.25814481837732,6.99699650435857,7.1132453755422,2383266.58297062,0.0,1.0
2011-11-03,11.08,11.22,10.78,11.1,2299600,7.30424918655213,7.39654114378293,7.10648070677184,7.31743375187081,3488321.2975415,0.01,1.0
2011-11-04,10.91,11.01,10.78,10.93,1260500,7.1921803813433,7.25810320793673,7.10648070677184,7.20536494666198,1912084.27359152,0.0,1.0
2011-11-07,10.9,11.03,10.69,10.89,1737300,7.18558809868395,7.27128777325541,7.04715016283775,7.17899581602461,2635354.23126581,0.0,1.0
2011-11-08,11.19,11.26,10.85,10.98,2890800,7.3767642958049,7.4229102744203,7.15262668538724,7.2383263599587,4385127.50344972,0.0,1.0
2011-11-09,10.51,10.977,10.46,10.86,1913300,6.92848907496957,7.2363486751609,6.89552766167286,7.15921896804658,2902333.07470263,0.0,1.0
2011-11-10,10.64,10.77,10.53,10.7,1793900,7.01418874954103,7.09988842411249,6.94167364028826,7.05374244549709,2721212.2002347,0.0,1.0
2011-11-11,10.86,10.99,10.71,10.83,2090100,7.15921896804658,7.24491864261804,7.06033472815644,7.13944212006855,3170525.45833688,0.0,1.0
2011-11-14,10.6,10.92,10.51,10.77,1122700,6.98781961890366,7.19877266400264,6.92848907496957,7.09988842411249,1703051.97458247,0.0,1.0
2011-11-15,10.53,10.63,10.32,10.53,2083300,6.94167364028826,7.00759646688169,6.80323570444206,6.94167364028826,3160210.36665864,0.0,1.0
2011-11-16,10.81,11.03,10.42,10.43,3210600,7.12625755474987,7.27128777325541,6.86915853103549,6.87575081369483,4870240.19737639,0.0,1.0
2011-11-17,10.73,11.06,10.65,10.82,1859900,7.07351929347512,7.29106462123344,7.02078103220038,7.13284983740921,2821329.2665235,0.0,1.0
2011-11-18,10.85,10.91,10.67,10.77,1736100,7.15262668538724,7.1921803813433,7.03396559751906,7.09988842411249,2633533.92096965,0.0,1.0
2011-11-21,10.35,10.71,10.33,10.65,1675100,6.82301255242008,7.06033472815644,6.8098279871014,7.02078103220038,2541001.48091484,0.0,1.0
2011-11-22,10.15,10.35,10.1,10.31,1710200,6.69116689923322,6.82301255242008,6.65820548593651,6.79664342178271,2594245.55707753,0.0,1.0
2011-11-23,9.69,10.06,9.67,10.06,1090200,6.38792189690344,6.63183635529914,6.37473733158475,6.63183635529914,1653751.90406147,0.0,1.0
2011-11-25,9.65,9.875,9.62,9.67,503800,6.36155276626607,6.50987912610129,6.34177591828804,6.37473733158475,764226.939337889,0.0,1.0
2011-11-28,9.9,10.03,9.8,10.0,1200800,6.52635983274965,6.61205950732111,6.46043700615622,6.59228265934308,1821523.83635756,0.0,1.0
2011-11-29,9.79,9.969,9.74,9.9,1316700,6.45384472349687,6.57184658309911,6.42088331020016,6.52635983274965,1997335.47246169,0.0,1.0
2011-11-30,10.4,10.4,10.01,10.18,2451100,6.8559739657168,6.8559739657168,6.59887494200242,6.71094374721125,3718135.47243172,0.0,1.0
2011-12-01,10.35,10.4,10.051,10.29,1782000,6.82301255242008,6.8559739657168,6.62590330090573,6.78345885646403,2703160.78979778,0.0,1.0
2011-12-02,10.47,10.65,10.35,10.44,1624000,6.9021199443322,7.02078103220038,6.82301255242008,6.88234309635417,2463486.60080336,0.0,1.0
2011-12-05,10.77,10.79,10.5,10.6,2162900,7.09988842411249,7.11307298943118,6.92189679231023,6.98781961890366,3280957.61630393,0.0,1.0
2011-12-06,10.72,10.84,10.65,10.73,1545800,7.06692701081578,7.14603440272789,7.02078103220038,7.07351929347512,2344863.04650359,0.0,1.0
2011-12-07,10.77,10.81,10.55,10.64,1843500,7.09988842411249,7.12625755474987,6.95485820560695,7.01418874954103,2796451.69247598,0.0,1.0
2011-12-08,10.39,10.65,10.34,10.64,2064100,6.84938168305746,7.02078103220038,6.81642026976074,7.01418874954103,3131085.40192008,0.0,1.0
2011-12-09,10.66,10.7,10.35,10.45,1387300,7.02737331485972,7.05374244549709,6.82301255242008,6.88893537901351,2104430.39488578,0.0,1.0
2011-12-12,10.35,10.53,10.28,10.48,1196000,6.82301255242008,6.94167364028826,6.77686657380468,6.90871222699155,1814242.59517292,0.0,1.0
2011-12-13,10.19,10.49,10.08,10.45,1917300,6.71753602987059,6.91530450965089,6.64502092061782,6.88893537901351,2908400.77568983,0.0,1.0
2011-12-14,10.12,10.3,10.07,10.09,1418600,6.67139005125519,6.79005113912337,6.63842863795848,6.65161320327716,2151910.15511062,0.0,1.0
2011-12-15,10.21,10.31,10.11,10.24,1452700,6.73072059518928,6.79664342178271,6.66479776859585,6.75049744316731,2203637.3060265,0.0,1.0
2011-12-16,10.41,10.56,10.27,10.29,2445400,6.86256624837614,6.96145048826629,6.77027429114534,6.78345885646403,3709488.99852496,0.0,1.0
2011-12-19,10.31,10.48,10.19,10.45,1481600,6.79664342178271,6.90871222699155,6.71753602987059,6.88893537901351,2247476.44565903,0.0,1.0
2011-12-20,10.65,10.68,10.45,10.49,1414800,7.02078103220038,7.04055788017841,6.88893537901351,6.91530450965089,2146145.83917278,0.0,1.0
2011-12-21,10.84,10.855,10.52,10.65,1039900,7.14603440272789,7.15592282671691,6.93508135762892,7.02078103220038,1577450.56414742,0.0,1.0
2011-12-22,11.36,11.55,10.82,10.9,2352700,7.48883310101373,7.61408647154125,7.13284983740921,7.18558809868395,3568870.02814659,0.0,1.0
2011-12-23,11.29,11.4,11.195,11.4,883300,7.44268712239833,7.51520223165111,7.38006043713457,7.51520223165111,1339900.07049853,0.0,1.0
2011-12-27,11.33,11.4,11.07,11.23,674600,7.46905625303571,7.51520223165111,7.29765690389279,7.40313342644228,1023317.77149135,0.0,1.0
2011-12-28,11.1,11.36,11.07,11.34,799300,7.31743375187081,7.48883310101373,7.29765690389279,7.47564853569505,1212478.34976732,0.0,1.0
2011-12-29,11.28,11.3,11.09,11.11,655300,7.43609483973899,7.44927940505768,7.31084146921147,7.32402603453016,994041.114228104,0.0,1.0
2011-12-30,11.17,11.255,11.1,11.24,693800,7.36357973048622,7.41961413309063,7.31743375187081,7.40972570910162,1052442.73622991,0.0,1.0
2012-01-03,11.43,11.59,11.32,11.36,1260500,7.53497907962914,7.64045560217863,7.46246397037636,7.48883310101373,1912084.27359152,0.0,1.0
2012-01-04,11.6,11.64,11.17,11.36,1911000,7.64704788483797,7.67341701547534,7.36357973048622,7.48883310101373,2898844.14663499,0.0,1.0
2012-01-05,12.01,12.201,11.38,11.57,3038500,7.91733147387103,8.04324407266449,7.50201766633242,7.62727103685994,4609177.3624021,0.0,1.0
2012-01-06,12.14,12.21,11.8,12.19,1825400,8.0030311484425,8.0491771270579,7.77889353802483,8.03599256173921,2768995.3455089,0.0,1.0
2012-01-09,12.53,12.56,12.12,12.12,2203000,8.26013017215687,8.2799070201349,7.98984658312381,7.98984658312381,3341786.31870062,0.0,1.0
2012-01-10,12.51,12.79,12.45,12.65,1732400,8.24694560683819,8.43152952129979,8.20739191088213,8.33923756406899,2627921.29755649,0.0,1.0
2012-01-11,12.35,12.52,12.25,12.49,1923800,8.1414690842887,8.25353788949753,8.07554625769527,8.2337610415195,2918260.78979403,0.0,1.0
2012-01-12,12.4,12.52,12.1,12.38,1972100,8.17443049758542,8.25353788949753,7.97666201780512,8.16124593226673,2991528.27921447,0.0,1.0
2012-01-13,12.3,12.35,12.12,12.23,1166400,8.10850767099198,8.1414690842887,7.98984658312381,8.06236169237658,1769341.60786763,0.0,1.0
2012-01-17,12.14,12.49,12.09,12.37,1388200,8.0030311484425,8.2337610415195,7.97006973514578,8.15465364960738,2105795.62760789,0.0,1.0
2012-01-18,12.4,12.42,12.01,12.12,1811700,8.17443049758542,8.1876150629041,7.91733147387103,7.98984658312381,2748213.46962774,0.0,1.0
2012-01-19,12.44,12.57,12.315,12.49,1958900,8.20079962822279,8.28649930279425,8.118396094981,8.2337610415195,2971504.86595671,0.0,1.0
2012-01-20,12.96,13.0,12.47,12.98,3391200,8.54359832650863,8.569967457146,8.22057647620082,8.55678289182731,5144196.89694849,0.0,1.0
2012-01-23,12.97,13.18,12.87,12.91,2159700,8.55019060916797,8.68862854501418,8.48426778257454,8.51063691321191,3276103.45551417,0.0,1.0
2012-01-24,13.03,13.17,12.69,12.84,2043400,8.58974430512403,8.68203626235483,8.36560669470636,8.46449093459651,3099685.04931132,0.0,1.0
2012-01-25,13.14,13.235,12.9,12.99,2054000,8.6622594143768,8.72488609964056,8.50404463055257,8.56337517448666,3115764.4569274,0.0,1.0
2012-01-26,12.44,13.05,12.23,12.98,4499700,8.20079962822279,8.60292887044272,8.06236169237658,8.55678289182731,6825708.5330264,0.0,1.0
2012-01-27,12.65,12.7,12.36,12.37,1629100,8.33923756406899,8.37219897736571,8.14806136694804,8.15465364960738,2471222.91956204,0.0,1.0
2012-01-30,12.56,12.66,12.42,12.51,1500300,8.2799070201349,8.34582984672834,8.1876150629041,8.24694560683819,2275842.94777419,0.0,1.0
2012-01-31,12.46,12.67,12.345,12.61,1545400,8.21398419354147,8.35242212938768,8.13817294295903,8.31286843343162,2344256.27640487,0.0,1.0
2012-02-01,12.61,12.75,12.46,12.57,2303200,8.31286843343162,8.40516039066242,8.21398419354147,8.28649930279425,3493782.22842998,0.0,1.0
2012-02-02,12.66,12.7,12.53,12.65,1706800,8.34582984672834,8.37219897736571,8.26013017215687,8.33923756406899,2589088.01123841,0.0,1.0
2012-02-03,13.08,13.13,12.81,12.84,1924000,8.62270571842074,8.65566713171746,8.44471408661848,8.46449093459651,2918564.17484339,0.0,1.0
2012-02-06,12.95,13.08,12.89,13.04,1369600,8.53700604384928,8.62270571842074,8.49745234789323,8.59633658778337,2077580.81801741,0.0,1.0
2012-02-07,12.9,12.97,12.76,12.91,1578800,8.50404463055257,8.55019060916797,8.41175267332177,8.51063691321191,2394921.57964799,0.0,1.0
2012-02-08,13.03,13.09,12.8,12.9,972800,8.58974430512403,8.62929800108009,8.43812180395914,8.50404463055257,1475664.88008713,0.0,1.0
2012-02-09,12.91,13.11,12.765,13.04,1180200,8.51063691321191,8.64248256639877,8.41504881465144,8.59633658778337,1790275.17627348,0.0,1.0
2012-02-10,12.67,12.84,12.63,12.78,826700,8.35242212938768,8.46449093459651,8.32605299875031,8.42493723864045,1254042.10152964,0.0,1.0
2012-02-13,12.95,12.955,12.76,12.8,571200,8.53700604384928,8.54030218517896,8.41175267332177,8.43812180395914,866467.700972216,0.0,1.0
2012-02-14,12.83,12.91,12.65,12.86,1089300,8.45789865193717,8.51063691321191,8.33923756406899,8.4776754999152,1652386.67133935,0.0,1.0
2012-02-15,12.83,13.01,12.77,12.88,1238000,8.45789865193717,8.57655973980534,8.41834495598111,8.49086006523388,1877953.45553852,0.0,1.0
2012-02-16,13.24,13.33,12.84,12.85,1205100,8.72818224097023,8.78751278490432,8.46449093459651,8.47108321725585,1828046.6149188,0.0,1.0
2012-02-17,13.19,13.35,13.16,13.35,1159900,8.69522082767352,8.80069735022301,8.67544397969549,8.80069735022301,1759481.59376343,0.0,1.0
2012-02-21,13.33,13.43,13.055,13.24,1707400,8.78751278490432,8.85343561149775,8.60622501177239,8.72818224097023,2589998.16638649,0.0,1.0
2012-02-22,12.91,13.34,12.86,13.25,1494900,8.51063691321191,8.79410506756366,8.4776754999152,8.73477452362958,2267651.55144147,0.0,1.0
2012-02-23,13.12,13.19,12.77,12.82,1334200,8.64907484905812,8.69522082767352,8.41834495598111,8.45130636927782,2023881.66428069,0.0,1.0
2012-02-24,13.02,13.1605,12.9,13.11,676600,8.58315202246469,8.67577359382846,8.50404463055257,8.64248256639877,1026351.62198495,0.0,1.0
2012-02-27,13.16,13.27,12.83,12.92,1021000,8.67544397969549,8.74795908894826,8.45789865193717,8.51722919587126,1548780.6769829,0.0,1.0
2012-02-28,13.25,13.28,13.04,13.14,1372000,8.76773593692629,8.78758741451933,8.62877559377501,8.69494718575181,2073397.29786308,0.05,1.0
2012-02-29,13.24,13.37,13.19,13.28,2026600,8.76111877772861,8.84714184729845,8.72803298174021,8.78758741451933,3062643.55965694,0.0,1.0
2012-03-01,13.4,13.44,13.25,13.32,1595800,8.8669933248915,8.89346196168222,8.76773593692629,8.81405605131005,2411608.89790809,0.0,1.0
2012-03-02,13.21,13.43,13.04,13.35,1690200,8.74126730013557,8.88684480248454,8.62877559377501,8.83390752890309,2554268.3038252,0.0,1.0
2012-03-05,13.03,13.19,12.99,13.14,1443200,8.62215843457733,8.72803298174021,8.59568979778661,8.69494718575181,2180996.34130904,0.0,1.0
2012-03-06,12.76,12.91,12.68,12.86,1707500,8.44349513623996,8.54275252420516,8.39055786265852,8.50966672821676,2580412.45342654,0.0,1.0
2012-03-07,12.93,13.05,12.77,12.86,1172100,8.55598684260053,8.63539275297269,8.45011229543764,8.50966672821676,1771303.91605344,0.0,1.0
2012-03-08,13.06,13.11,12.89,13.02,1347900,8.64200991217037,8.67509570815877,8.5295182058098,8.61554127537965,2036976.83512365,0.0,1.0
2012-03-09,13.29,13.35,13.0,13.06,1376900,8.79420457371701,8.83390752890309,8.60230695698429,8.64200991217037,2080802.28821259,0.0,1.0
2012-03-12,13.14,13.33,13.06,13.33,1102600,8.69494718575181,8.82067321050774,8.64200991217037,8.82067321050774,1666273.95089201,0.0,1.0
2012-03-13,13.79,13.79,13.22,13.24,1780200,9.12506253360102,9.12506253360102,8.74788445933325,8.76111877772861,2690278.33065296,0.0,1.0
2012-03-14,13.875,13.95,13.66,13.79,1554000,9.18130838678131,9.23093708076391,9.03903946403118,9.12506253360102,2348439.7965592,0.0,1.0
2012-03-15,14.28,14.33,13.75,13.88,1642700,9.44930333428736,9.48238913027576,9.0985938968103,9.18461696638015,2482485.23411055,0.0,1.0
2012-03-16,14.44,14.51,14.14,14.34,2733500,9.55517788145024,9.601497995834,9.35666310551983,9.48900628947344,4130926.75926292,0.0,1.0
2012-03-19,14.61,14.73,14.19,14.41,1895000,9.6676695878108,9.74707549818297,9.38974890150823,9.5353264038572,2863766.67598436,0.0,1.0
2012-03-20,14.63,14.7,14.35,14.48,1793200,9.68090390620616,9.72722402058992,9.49562344867112,9.58164651824096,2709924.22341697,0.0,1.0
2012-03-21,14.52,14.64,14.37,14.61,1660500,9.60811515503168,9.68752106540384,9.50885776706648,9.6676695878108,2509384.99497204,0.0,1.0
2012-03-22,13.99,14.2,13.91,13.94,3770300,9.25740571755463,9.39636606070591,9.20446844397319,9.22431992156623,5697762.26831864,0.0,1.0
2012-03-23,14.04,14.06,13.75,13.76,2113100,9.29049151354303,9.30372583193839,9.0985938968103,9.10521105600798,3193364.30766361,0.0,1.0
2012-03-26,14.16,14.19,13.89,13.91,1681600,9.36989742391519,9.38974890150823,9.19123412557783,9.20446844397319,2541271.79015055,0.0,1.0
2012-03-27,14.04,14.2,14.005,14.15,1549000,9.29049151354303,9.39636606070591,9.26733145635115,9.36328026471751,2340883.68395766,0.0,1.0
2012-03-28,14.19,14.26,14.0,14.05,1528900,9.38974890150823,9.436069015892,9.26402287675231,9.29710867274071,2310508.11129946,0.0,1.0
2012-03-29,14.06,14.13,13.79,14.09,1287000,9.30372583193839,9.35004594632215,9.12506253360102,9.32357730953143,1944943.38363687,0.0,1.0
2012-03-30,13.96,14.19,13.86,14.11,1081000,9.23755423996159,9.38974890150823,9.17138264798479,9.33681162792679,1633631.54445335,0.0,1.0
2012-04-02,13.87,13.99,13.76,13.95,2571200,9.17799980718247,9.25740571755463,9.10521105600798,9.23093708076391,3885655.34421687,0.0,1.0
2012-04-03,13.97,13.98,13.75,13.88,2063200,9.24417139915927,9.25078855835695,9.0985938968103,9.18461696638015,3117954.30390022,0.0,1.0
2012-04-04,13.79,13.89,13.67,13.82,1235900,9.12506253360102,9.19123412557783,9.04565662322886,9.14491401119406,1867719.91284911,0.0,1.0
2012-04-05,13.5,13.715,13.44,13.52,1430000,8.9331649168683,9.07543383961842,8.89346196168222,8.94639923526366,2161048.20404097,0.0,1.0
2012-04-09,13.27,13.33,13.14,13.33,1303400,8.78097025532165,8.82067321050774,8.69494718575181,8.82067321050774,1969727.43296993,0.0,1.0
2012-04-10,13.03,13.36,13.03,13.23,1410300,8.62215843457733,8.84052468810077,8.62215843457733,8.75450161853093,2131277.12039089,0.0,1.0
2012-04-11,13.3,13.33,13.17,13.21,924500,8.80082173291469,8.82067321050774,8.71479866334485,8.74126730013557,1397125.22002509,0.0,1.0
2012-04-12,13.53,13.54,13.29,13.35,1067200,8.95301639446134,8.95963355365902,8.79420457371701,8.83390752890309,1612776.67367309,0.0,1.0
2012-04-13,13.11,13.5,13.09,13.5,1534300,8.67509570815877,8.9331649168683,8.66186138976341,8.9331649168683,2318668.71290913,0.0,1.0
2012-04-16,13.22,13.31,13.07,13.2,1039600,8.74788445933325,8.80743889211237,8.64862707136805,8.73465014093789,1571066.93211258,0.0,1.0
2012-04-17,13.53,13.61,13.325,13.37,840300,8.95301639446134,9.00595366804278,8.81736463090889,8.84714184729845,1269880.28381512,0.0,1.0
2012-04-18,13.405,13.61,13.36,13.47,1432200,8.87030190449033,9.00595366804278,8.84052468810077,8.91331343927526,2164372.89358565,0.0,1.0
2012-04-19,13.405,13.58,13.25,13.45,1737800,8.87030190449033,8.98610219044974,8.76773593692629,8.9000791208799,2626202.49579188,0.0,1.0
2012-04-20,13.19,13.6007,13.16,13.59,1876200,8.72803298174021,8.99979970998894,8.70818150414717,8.99271934964742,2835355.69260256,0.0,1.0
2012-04-23,13.21,13.31,12.97,13.04,1295300,8.74126730013557,8.80743889211237,8.58245547939125,8.62877559377501,1957486.53055543,0.0,1.0
2012-04-24,13.3,13.41,13.2,13.25,1397400,8.80082173291469,8.87361048408918,8.73465014093789,8.76773593692629,2111782.34987891,0.0,1.0
2012-04-25,13.4,13.56,13.28,13.43,1158000,8.8669933248915,8.97286787205438,8.78758741451933,8.88684480248454,1749995.67851709,0.0,1.0
2012-04-26,13.6,13.61,13.32,13.35,989100,8.9993365088451,9.00595366804278,8.81405605131005,8.83390752890309,1494750.19483701,0.0,1.0
2012-04-27,13.7,13.71,13.41,13.61,1264000,9.0655081008219,9.07212526001958,8.87361048408918,9.00595366804278,1910185.26566978,0.0,1.0
2012-04-30,13.33,13.71,13.28,13.7,1014700,8.82067321050774,9.07212526001958,8.78758741451933,9.0655081008219,1533437.4913569,0.0,1.0
2012-05-01,13.34,13.58,13.29,13.29,1035500,8.82729036970541,8.98610219044974,8.79420457371701,8.79420457371701,1564870.91977932,0.0,1.0
2012-05-02,13.285,13.39,13.14,13.26,771100,8.79089599411817,8.86037616569382,8.69494718575181,8.77435309612397,1165303.68540978,0.0,1.0
2012-05-03,13.14,13.44,13.13,13.25,640100,8.69494718575181,8.89346196168222,8.68833002655413,8.76773593692629,967333.535249386,0.0,1.0
2012-05-04,12.93,13.13,12.82,13.11,1151400,8.55598684260053,8.68833002655413,8.48319809142604,8.67509570815877,1740021.60988305,0.0,1.0
2012-05-07,13.1,13.13,12.8,12.87,888200,8.66847854896109,8.68833002655413,8.46996377303068,8.51628388741444,1342267.84253789,0.0,1.0
2012-05-08,12.92,13.09,12.87,13.0,1281900,8.54936968340285,8.66186138976341,8.51628388741444,8.60230695698429,1937236.1487833,0.0,1.0
2012-05-09,12.92,13.005,12.66,12.76,1429600,8.54936968340285,8.60561553658313,8.37732354426316,8.44349513623996,2160443.71503284,0.0,1.0
2012-05-10,13.14,13.22,13.01,13.01,1378100,8.69494718575181,8.74788445933325,8.60892411618197,8.60892411618197,2082615.75523696,0.0,1.0
2012-05-11,13.08,13.22,12.82,12.98,1086400,8.65524423056573,8.74788445933325,8.48319809142604,8.58907263858893,1641792.14606301,0.0,1.0
2012-05-14,12.89,13.03,12.785,12.93,1019500,8.5295182058098,8.62215843457733,8.46003803423416,8.55598684260053,1540691.35945438,0.0,1.0
2012-05-15,12.85,13.04,12.73,12.88,1337100,8.50304956901908,8.62877559377501,8.42364365864692,8.52290104661212,2020655.63190432,0.0,1.0
2012-05-16,12.78,12.99,12.78,12.9,1269800,8.45672945463532,8.59568979778661,8.45672945463532,8.53613536500749,1918950.35628757,0.0,1.0
2012-05-17,12.63,12.85,12.63,12.77,1377500,8.35747206667012,8.50304956901908,8.35747206667012,8.45011229543764,2081709.02172478,0.0,1.0
2012-05-18,12.45,12.77,12.43,12.66,1291000,8.23836320111187,8.45011229543764,8.22512888271651,8.37732354426316,1950988.2737181,0.0,1.0
2012-05-21,12.66,12.74,12.4,12.48,1444600,8.37732354426316,8.4302608178446,8.20527740512347,8.25821467870492,2183112.05283747,0.0,1.0
2012-05-22,12.68,12.815,12.6,12.67,1374800,8.39055786265852,8.4798895118272,8.33762058907708,8.38394070346084,2077628.72091994,0.0,1.0
2012-05-23,12.67,12.75,12.4,12.61,2046600,8.38394070346084,8.43687797704228,8.20527740512347,8.34423774827476,3092868.01006311,0.0,1.0
2012-05-24,12.8,12.8,12.535,12.73,1646500,8.46996377303068,8.46996377303068,8.29460905429216,8.42364365864692,2488227.87968773,0.0,1.0
2012-05-25,12.76,12.95,12.7,12.81,768400,8.44349513623996,8.56922116099589,8.40379218105388,8.47658093222836,1161223.38460495,0.0,1.0
2012-05-29,12.9,12.97,12.73,12.84,1089900,8.53613536500749,8.58245547939125,8.42364365864692,8.4964324098214,1647081.42488409,0.0,1.0
2012-05-30,12.55,12.74,12.44,12.74,697400,8.33762058907708,8.46384751433004,8.264541842878,8.46384751433004,1049744.33730725,0.05,1.0
2012-05-31,12.66,12.75,12.4,12.6,961600,8.41069933527616,8.47049103671177,8.23796775335106,8.37083820098575,1447424.9422923,0.0,1.0
2012-06-01,11.92,12.37,11.92,12.34,1030600,7.91907867902779,8.21803718620585,7.91907867902779,8.19810661906065,1551285.50907492,0.0,1.0
2012-06-04,11.82,12.03,11.67,11.91,1083000,7.85264345521044,7.99215742522687,7.75299061948442,7.91243515664606,1630159.33080549,0.0,1.0
2012-06-05,11.76,11.91,11.69,11.73,1607900,7.81278232092003,7.91243515664606,7.76627766424789,7.79285175377483,2420252.25115619,0.0,1.0
2012-06-06,11.93,11.99,11.75,11.82,1620600,7.92572220140952,7.96558333569993,7.8061387985383,7.85264345521044,2439368.61634662,0.0,1.0
2012-06-07,12.03,12.175,11.97,12.06,1131400,7.99215742522687,8.08848849976203,7.95229629093646,8.01208799237208,1703012.25011388,0.0,1.0
2012-06-08,12.34,12.38,11.91,11.99,1595400,8.19810661906065,8.22468070858759,7.91243515664606,7.96558333569993,2401436.93108687,0.0,1.0
2012-06-11,12.21,12.5,12.2,12.5,1257400,8.1117408280981,8.3044029771684,8.10509730571636,8.3044029771684,1892670.67641258,0.0,1.0
2012-06-12,12.35,12.57,12.22,12.36,2268000,8.20475014144238,8.35090763384055,8.11838435047983,8.21139366382412,3413851.6733766,0.0,1.0
2012-06-13,12.235,12.49,12.2,12.32,1342700,8.12834963405243,8.29775945478667,8.10509730571636,8.18481957429718,2021066.42056559,0.0,1.0
2012-06-14,12.43,12.45,12.24,12.29,903600,8.25789832049626,8.27118536525973,8.1316713952433,8.16488900715198,1360121.85717068,0.0,1.0
2012-06-15,12.66,12.8,12.43,12.48,1999200,8.41069933527616,8.50370864862045,8.25789832049626,8.29111593240494,3009247.03060604,0.0,1.0
2012-06-18,12.71,12.78,12.54,12.6,1076600,8.44391694718484,8.49042160385698,8.33097706669534,8.37083820098575,1620525.88693,0.0,1.0
2012-06-19,12.92,13.02,12.74,12.8,1694800,8.58343091720126,8.64986614101861,8.46384751433004,8.50370864862045,2551056.35627807,0.0,1.0
2012-06-20,12.87,13.02,12.745,12.89,1138200,8.55021330529259,8.64986614101861,8.4671692755209,8.56350035005606,1713247.78423159,0.0,1.0
2012-06-21,12.63,13.06,12.6,12.91,1365100,8.39076876813096,8.67644023054555,8.37083820098575,8.57678739481953,2054783.47412981,0.0,1.0
2012-06-22,12.88,12.93,12.69,12.77,675300,8.55685682767433,8.590074439583,8.43062990242136,8.48377808147524,1016478.8514247,0.0,1.0
2012-06-25,12.4,12.69,12.38,12.67,770000,8.23796775335106,8.43062990242136,8.22468070858759,8.41734285765789,1159023.71626983,0.0,1.0
2012-06-26,12.495,12.595,12.33,12.41,787400,8.30108121597754,8.36751643979489,8.19146309667891,8.24461127573279,1185214.64180632,0.0,1.0
2012-06-27,12.86,12.88,12.43,12.56,1475300,8.54356978291085,8.55685682767433,8.25789832049626,8.34426411145881,2220659.33586089,0.0,1.0
2012-06-28,12.92,12.93,12.6,12.78,745900,8.58343091720126,8.590074439583,8.37083820098575,8.49042160385698,1122747.77917619,0.0,1.0
2012-06-29,13.19,13.28,13.11,13.11,930700,8.7628060215081,8.82259772294371,8.70965784245422,8.70965784245422,1400913.47108095,0.0,1.0
2012-07-02,13.32,13.35,13.05,13.17,1048000,8.84917181247065,8.86910237961586,8.66979670816382,8.74951897674463,1577476.43461141,0.0,1.0
2012-07-03,13.37,13.4,13.27,13.35,400500,8.88238942437932,8.90231999152453,8.81595420056198,8.86910237961586,602842.855020869,0.0,1.0
2012-07-05,13.27,13.41,13.195,13.3,605200,8.81595420056198,8.90896351390627,8.76612778269897,8.83588476770718,910962.536475979,0.0,1.0
2012-07-06,13.21,13.23,13.0,13.16,497300,8.77609306627157,8.78938011103504,8.63657909625514,8.7428754543629,748548.693637648,0.0,1.0
2012-07-09,12.99,13.26,12.92,13.2,750700,8.62993557387341,8.80931067818024,8.58343091720126,8.76944954388983,1129972.86208281,0.0,1.0
2012-07-10,12.88,13.14,12.81,13.1,918000,8.55685682767433,8.72958840959943,8.51035217100218,8.70301432007249,1381797.10589053,0.0,1.0
2012-07-11,12.95,12.99,12.82,12.87,778700,8.60336148434647,8.62993557387341,8.51699569338392,8.55021330529259,1172119.17903808,0.0,1.0
2012-07-12,12.75,12.899,12.72,12.88,855400,8.47049103671177,8.56947952019962,8.45056046956657,8.55685682767433,1287569.9829834,0.0,1.0
2012-07-13,13.2,13.2,12.74,12.82,672700,8.76944954388983,8.76944954388983,8.46384751433004,8.51699569338392,1012565.26485028,0.0,1.0
2012-07-16,13.09,13.26,13.05,13.17,541200,8.69637079769075,8.80931067818024,8.66979670816382,8.74951897674463,814628.097721084,0.0,1.0
2012-07-17,13.29,13.3,12.995,13.14,936900,8.82924124532545,8.83588476770718,8.63325733506427,8.72958840959943,1410245.86983533,0.0,1.0
2012-07-18,13.17,13.31,13.11,13.25,952800,8.74951897674463,8.84252829008892,8.70965784245422,8.80266715579851,1434178.9569635,0.0,1.0
2012-07-19,12.95,13.28,12.89,13.2,1161500,8.60336148434647,8.82259772294371,8.56350035005606,8.76944954388983,1748319.54084079,0.0,1.0
2012-07-20,12.33,13.04,12.17,13.04,2492200,8.19146309667891,8.66315318578208,8.08516673857116,8.66315318578208,3751323.25413985,0.0,1.0
2012-07-23,12.04,12.235,12.0,12.13,1303900,7.99880094760861,8.12834963405243,7.97222685808167,8.05859264904422,1962663.66707044,0.0,1.0
2012-07-24,12.12,12.26,12.0,12.1,1790500,8.05194912666249,8.14495844000677,7.97222685808167,8.03866208189902,2695106.44672875,0.0,1.0
2012-07-25,12.2,12.27,12.07,12.14,1042900,8.10509730571636,8.15160196238851,8.01873151475381,8.06523617142595,1569799.78402313,0.0,1.0
2012-07-26,12.36,12.42,12.23,12.42,916600,8.21139366382412,8.25125479811453,8.12502787286157,8.25125479811453,1379689.79004277,0.0,1.0
2012-07-27,12.48,12.62,12.27,12.39,1082000,8.29111593240494,8.38412524574922,8.15160196238851,8.23132423096932,1628654.10519995,0.0,1.0
2012-07-30,12.45,12.5,12.4,12.48,696100,8.27118536525973,8.3044029771684,8.23796775335106,8.29111593240494,1047787.54402004,0.0,1.0
2012-07-31,12.49,12.58,12.4,12.44,1101400,8.29775945478667,8.35755115622228,8.23796775335106,8.264541842878,1657855.48194753,0.0,1.0
2012-08-01,12.49,12.6,12.45,12.56,948500,8.29775945478667,8.37083820098575,8.27118536525973,8.34426411145881,1427706.48685966,0.0,1.0
2012-08-02,12.36,12.5,12.28,12.35,1338800,8.21139366382412,8.3044029771684,8.15824548477024,8.20475014144238,2015196.04070397,0.0,1.0
2012-08-03,12.79,12.85,12.48,12.56,1217700,8.49706512623871,8.53692626052912,8.29111593240494,8.34426411145881,1832913.21987244,0.0,1.0
2012-08-06,12.705,12.99,12.7,12.83,648200,8.44059518599397,8.62993557387341,8.4372734248031,8.52363921576565,975687.237514424,0.0,1.0
2012-08-07,12.84,12.99,12.75,12.75,982700,8.53028273814738,8.62993557387341,8.47049103671177,8.47049103671177,1479185.20256931,0.0,1.0
2012-08-08,12.79,12.89,12.38,12.4,1167100,8.49706512623871,8.56350035005606,8.22468070858759,8.23796775335106,1756748.80423185,0.0,1.0
2012-08-09,12.86,12.89,12.66,12.78,833200,8.54356978291085,8.56350035005606,8.41069933527616,8.49042160385698,1254153.97454029,0.0,1.0
2012-08-10,12.77,12.83,12.685,12.8,419500,8.48377808147524,8.52363921576565,8.4273081412305,8.50370864862045,631442.141526228,0.0,1.0
2012-08-13,12.86,12.89,12.63,12.72,589400,8.54356978291085,8.56350035005606,8.39076876813096,8.45056046956657,887179.971908364,0.0,1.0
2012-08-14,12.93,13.02,12.89,12.94,863400,8.590074439583,8.64986614101861,8.56350035005606,8.59671796196473,1299611.78782776,0.0,1.0
2012-08-15,13.02,13.06,12.86,12.89,403400,8.64986614101861,8.67644023054555,8.54356978291085,8.56350035005606,607208.00927695,0.0,1.0
2012-08-16,12.89,13.17,12.84,13.05,1291100,8.56350035005606,8.74951897674463,8.53028273814738,8.66979670816382,1943396.77931946,0.0,1.0
2012-08-17,13.1,13.11,12.85,12.88,690300,8.70301432007249,8.70965784245422,8.53692626052912,8.55685682767433,1039057.23550788,0.0,1.0
2012-08-20,13.31,13.345,13.03,13.09,1002100,8.84252829008892,8.86578061842499,8.65650966340034,8.69637079769075,1508386.57931688,0.0,1.0
2012-08-21,13.25,13.49,13.19,13.43,1158800,8.80266715579851,8.96211169296014,8.7628060215081,8.92225055866973,1744255.43170582,0.0,1.0
2012-08-22,13.06,13.29,13.02,13.25,1516300,8.67644023054555,8.82924124532545,8.64986614101861,8.80266715579851,2282373.58568825,0.0,1.0
2012-08-23,12.8,13.05,12.785,13.05,638300,8.50370864862045,8.66979670816382,8.49374336504784,8.66979670816382,960785.504019526,0.0,1.0
2012-08-24,12.86,12.95,12.7,12.74,751100,8.54356978291085,8.60336148434647,8.4372734248031,8.46384751433004,1130574.95232503,0.0,1.0
2012-08-27,12.84,12.9901,12.82,12.9,501400,8.53028273814738,8.63000200909722,8.51699569338392,8.57014387243779,754720.118620384,0.0,1.0
2012-08-28,12.95,13.02,12.81,12.81,415800,8.60336148434647,8.64986614101861,8.51035217100218,8.51035217100218,625872.80678571,0.0,1.0
2012-08-29,13.09,13.13,12.94,12.96,591400,8.69637079769075,8.72294488721769,8.59671796196473,8.6100050067282,890190.423119455,0.0,1.0
2012-08-30,13.04,13.05,12.82,12.98,592600,8.69637079769075,8.70303979370125,8.54965288545977,8.65635682162776,888589.525420417,0.05,1.0
2012-08-31,12.96,13.14,12.91,13.12,538500,8.64301882960676,8.76306075779575,8.60967384955427,8.74972276577475,807467.869454767,0.0,1.0
2012-09-04,13.11,13.18,12.86,12.95,647900,8.74305376976425,8.78973674183774,8.57632886950177,8.63634983359626,971510.552682902,0.0,1.0
2012-09-05,12.82,13.0,12.7,12.98,1615900,8.54965288545977,8.66969481364876,8.46962493333379,8.65635682162776,2423003.39879658,0.0,1.0
2012-09-06,13.08,13.14,12.88,12.88,968600,8.72304678173275,8.76306075779575,8.58966686152277,8.58966686152277,1452392.53176209,0.0,1.0
2012-09-07,13.15,13.24,13.05,13.09,974400,8.76972975380624,8.82975071790074,8.70303979370125,8.72971577774325,1461089.49303013,0.0,1.0
2012-09-10,13.08,13.23,12.995,13.11,723800,8.72304678173275,8.82308172189024,8.66636031564351,8.74305376976425,1085320.78720772,0.0,1.0
2012-09-11,13.1085,13.17,12.96,13.08,678200,8.74205342036267,8.78306774582724,8.64301882960676,8.72304678173275,1016944.67792799,0.0,1.0
2012-09-12,13.24,13.3,13.12,13.21,721000,8.82975071790074,8.86976469396373,8.74972276577475,8.80974372986924,1081122.25418178,0.0,1.0
2012-09-13,13.41,13.5,13.07,13.24,1081000,8.94312365007922,9.00314461417371,8.71637778572225,8.82975071790074,1620933.64323232,0.0,1.0
2012-09-14,13.79,13.93,13.48,13.48,3516500,9.19654549847818,9.28991144262517,8.98980662215271,8.98980662215271,5272907.63776729,0.0,1.0
2012-09-17,13.52,13.83,13.43,13.81,1158900,9.01648260619471,9.22322148252018,8.95646164210022,9.20988349049918,1737742.82991853,0.0,1.0
2012-09-18,13.53,13.6,13.39,13.48,1202000,9.02315160220521,9.0698345742787,8.92978565805822,8.98980662215271,1802370.24899653,0.0,1.0
2012-09-19,13.5,13.64,13.39,13.52,1263700,9.00314461417371,9.0965105583207,8.92978565805822,9.01648260619471,1894887.92317547,0.0,1.0
2012-09-20,13.39,13.42,13.14,13.38,988900,8.92978565805822,8.94979264608972,8.76306075779575,8.92311666204772,1482831.89620022,0.0,1.0
2012-09-21,13.24,13.53,13.2,13.5,1403800,8.82975071790074,9.02315160220521,8.80307473385874,9.00314461417371,2104964.52208097,0.0,1.0
2012-09-24,13.38,13.48,13.06,13.15,1089500,8.92311666204772,8.98980662215271,8.70970878971175,8.76972975380624,1633679.18991823,0.0,1.0
2012-09-25,13.065,13.428,13.03,13.37,815300,8.713043287717,8.95512784289812,8.68970180168026,8.91644766603722,1222522.8485914,0.0,1.0
2012-09-26,12.98,13.22,12.95,13.08,765200,8.65635682162776,8.81641272587974,8.63634983359626,8.72304678173275,1147399.09694854,0.0,1.0
2012-09-27,13.21,13.25,12.95,13.03,1034500,8.80974372986924,8.83641971391124,8.63634983359626,8.68970180168026,1551208.00547995,0.0,1.0
2012-09-28,13.16,13.195,13.06,13.13,849500,8.77639874981674,8.79974023585349,8.70970878971175,8.75639176178525,1273804.93055121,0.0,1.0
2012-10-01,12.92,13.21,12.87,13.21,1176800,8.61634284556477,8.80974372986924,8.58299786551227,8.80974372986924,1764583.45176299,0.0,1.0
2012-10-02,12.91,13.0,12.81,12.99,1307900,8.60967384955427,8.66969481364876,8.54298388944928,8.66302581763826,1961164.76594223,0.0,1.0
2012-10-03,13.06,13.13,12.83,12.96,1088100,8.70970878971175,8.75639176178525,8.55632188147028,8.64301882960676,1631579.92340526,0.0,1.0
2012-10-04,13.11,13.2,13.02,13.1,1261600,8.74305376976425,8.80307473385874,8.68303280566976,8.73638477375375,1891739.023406,0.0,1.0
2012-10-05,13.14,13.34,13.07,13.21,995900,8.76306075779575,8.89644067800573,8.71637778572225,8.80974372986924,1493328.22876509,0.0,1.0
2012-10-08,13.15,13.21,13.0202,13.13,446100,8.76972975380624,8.80974372986924,8.68316618558997,8.75639176178525,668916.279598461,0.0,1.0
2012-10-09,13.0,13.2186,12.91,13.08,720200,8.66969481364876,8.81547906643827,8.60967384955427,8.72304678173275,1079922.67331722,0.0,1.0
2012-10-10,13.05,13.15,12.99,13.03,537600,8.70303979370125,8.76972975380624,8.66302581763826,8.68970180168026,806118.34098214,0.0,1.0
2012-10-11,13.21,13.28,13.08,13.16,829000,8.80974372986924,8.85642670194273,8.72304678173275,8.77639874981674,1243065.67089694,0.0,1.0
2012-10-12,12.79,13.17,12.73,13.16,1154500,8.52964589742828,8.78306774582724,8.48963192136528,8.77639874981674,1731145.13516347,0.0,1.0
2012-10-15,12.73,12.97,12.66,12.84,856200,8.48963192136528,8.64968782561726,8.44294894929179,8.56299087748077,1283851.42029187,0.0,1.0
2012-10-16,12.36,12.8,12.32,12.77,1376800,8.24287906897682,8.53631489343878,8.21620308493482,8.51630790540728,2064478.66790218,0.0,1.0
2012-10-17,12.495,12.59,12.37,12.37,1708000,8.33291051511856,8.3962659772183,8.24954806498732,8.24954806498732,2561105.14582867,0.0,1.0
2012-10-18,12.56,12.74,12.44,12.46,1916500,8.3762589891868,8.49630091737578,8.29623103706081,8.30956902908181,2873745.90865378,0.0,1.0
2012-10-19,12.9,13.48,12.8,13.11,4587400,8.60300485354377,8.98980662215271,8.53631489343878,8.74305376976425,6878696.57258458,0.0,1.0
2012-10-22,12.96,13.06,12.81,12.91,1700600,8.64301882960676,8.70970878971175,8.54298388944928,8.60967384955427,2550009.02283152,0.0,1.0
2012-10-23,12.92,13.055,12.8,12.82,2061300,8.61634284556477,8.7063742917065,8.53631489343878,8.54965288545977,3090870.04513855,0.0,1.0
2012-10-24,12.85,13.08,12.84,12.94,1061200,8.56965987349127,8.72304678173275,8.56299087748077,8.62968083758576,1591244.01683454,0.0,1.0
2012-10-25,12.98,13.05,12.78,12.96,989300,8.65635682162776,8.70303979370125,8.52297690141778,8.64301882960676,1483431.6866325,0.0,1.0
2012-10-26,12.83,13.01,12.79,12.94,762700,8.55632188147028,8.67636380965926,8.52964589742828,8.62968083758576,1143650.4067468,0.0,1.0
2012-10-31,12.89,12.9,12.73,12.84,645100,8.59633585753327,8.60300485354377,8.48963192136528,8.56299087748077,967312.019656954,0.0,1.0
2012-11-01,13.15,13.15,12.83,12.87,1177700,8.76972975380624,8.76972975380624,8.55632188147028,8.58299786551227,1765932.98023562,0.0,1.0
2012-11-02,12.95,13.1993,12.93,13.15,1164300,8.63634983359626,8.802607904138,8.62301184157526,8.76972975380624,1745840.00075429,0.0,1.0
2012-11-05,12.84,12.97,12.68,12.92,1210000,8.56299087748077,8.64968782561726,8.45628694131279,8.61634284556477,1814366.05764209,0.0,1.0
2012-11-06,13.02,13.13,12.88,12.89,1190100,8.68303280566976,8.75639176178525,8.58966686152277,8.59633585753327,1784526.48363624,0.0,1.0
2012-11-07,12.39,12.86,12.39,12.86,1240400,8.26288605700832,8.57632886950177,8.26288605700832,8.57632886950177,1859950.13049525,0.0,1.0
2012-11-08,12.2,12.52,12.19,12.42,812900,8.13617513280883,8.3495830051448,8.12950613679834,8.28289304503981,1218924.10599773,0.0,1.0
2012-11-09,12.31,12.35,12.155,12.16,868400,8.20953408892433,8.23621007296632,8.10616465076159,8.10949914876684,1302145.02847636,0.0,1.0
2012-11-12,12.28,12.36,12.17,12.33,668900,8.18952710089283,8.24287906897682,8.11616814477734,8.22287208094532,1002999.55037752,0.0,1.0
2012-11-13,12.19,12.38,12.13,12.19,603500,8.12950613679834,8.25621706099782,8.08949216073534,8.12950613679834,904933.814700002,0.0,1.0
2012-11-14,12.45,12.57,12.26,12.36,3563000,8.30290003307131,8.3829279851973,8.17618910887183,8.24287906897682,5342633.27551965,0.0,1.0
2012-11-15,12.45,12.58,12.39,12.39,1333900,8.30290003307131,8.3895969812078,8.26288605700832,8.26288605700832,2000151.14404032,0.0,1.0
2012-11-16,12.59,12.62,12.32,12.46,1469600,8.3962659772183,8.41627296524979,8.21620308493482,8.30956902908181,2203630.04819076,0.0,1.0
2012-11-19,12.61,12.77,12.59,12.74,1705200,8.4096039692393,8.51630790540728,8.3962659772183,8.49630091737578,2556906.61280272,0.0,1.0
2012-11-20,12.78,12.86,12.5,12.59,1420800,8.52297690141778,8.57632886950177,8.33624501312381,8.3962659772183,2130455.6154528,0.0,1.0
2012-11-21,12.68,12.82,12.59,12.79,610100,8.45628694131279,8.54965288545977,8.3962659772183,8.52964589742828,914830.356832596,0.0,1.0
2012-11-23,13.01,13.02,12.62,12.74,682200,8.67636380965926,8.68303280566976,8.41627296524979,8.49630091737578,1022942.58225077,0.0,1.0
2012-11-26,13.1,13.14,12.93,12.99,1541700,8.73638477375375,8.76306075779575,8.62301184157526,8.66302581763826,2311742.27360894,0.0,1.0
2012-11-27,13.01,13.2,13.01,13.13,1272500,8.67636380965926,8.80307473385874,8.67636380965926,8.75639176178525,1908083.31268559,0.0,1.0
2012-11-28,12.92,13.01,12.74,13.01,1273700,8.61634284556477,8.67636380965926,8.49630091737578,8.67636380965926,1909882.68398242,0.0,1.0
2012-11-29,12.88,12.99,12.75,12.92,1086000,8.64301882960676,8.71683343141241,8.55578339110918,8.66986050299063,1618378.98028002,0.08,1.0
2012-11-30,12.85,12.94,12.75,12.86,985900,8.62288757456886,8.68328133968257,8.55578339110918,8.62959799291483,1469207.95272382,0.0,1.0
2012-12-03,12.83,12.97,12.72,12.89,969700,8.60946673787692,8.70341259472047,8.53565213607127,8.64972924795273,1445066.38782462,0.0,1.0
2012-12-04,12.7,12.86,12.59,12.83,807000,8.52223129937934,8.62959799291483,8.44841669757369,8.60946673787692,1202607.58479372,0.0,1.0
2012-12-05,12.72,12.7897,12.62,12.76,738800,8.53565213607127,8.58242375194267,8.46854795261159,8.56249380945515,1100974.57700818,0.0,1.0
2012-12-06,12.68,12.81,12.64,12.69,1010300,8.5088104626874,8.59604590118499,8.48196878930353,8.51552088103337,1505569.32207818,0.0,1.0
2012-12-07,12.71,12.75,12.63,12.7,800900,8.52894171772531,8.55578339110918,8.47525837095756,8.52223129937934,1193517.24245513,0.0,1.0
2012-12-10,12.86,12.92,12.63,12.68,1024200,8.62959799291483,8.66986050299063,8.47525837095756,8.5088104626874,1526283.38084972,0.0,1.0
2012-12-11,13.0,13.03,12.81,12.94,1353700,8.72354384975838,8.74367510479628,8.59604590118499,8.68328133968257,2017310.8891391,0.0,1.0
2012-12-12,12.97,13.15,12.92,13.06,1605100,8.70341259472047,8.8242001249479,8.66986050299063,8.76380635983419,2391952.21109343,0.0,1.0
2012-12-13,12.81,13.01,12.8,12.96,1106600,8.59604590118499,8.73025426810435,8.58933548283902,8.69670217637451,1649077.51342345,0.0,1.0
2012-12-14,12.74,12.84,12.72,12.77,486100,8.54907297276321,8.61617715622289,8.53565213607127,8.56920422780111,724395.968981692,0.0,1.0
2012-12-17,13.11,13.11,12.78,12.8,1024700,8.79735845156402,8.79735845156402,8.57591464614708,8.58933548283902,1527028.49087747,0.0,1.0
2012-12-18,13.34,13.35,13.07,13.07,844400,8.95169807352129,8.95840849186726,8.77051677818015,8.77051677818015,1258341.81486966,0.0,1.0
2012-12-19,13.44,13.47,13.22,13.31,1319200,9.01880225698097,9.03893351201887,8.87117305336967,8.93156681848339,1965898.29722413,0.0,1.0
2012-12-20,13.54,13.62,13.43,13.43,1344300,9.08590644044065,9.13958978720839,9.012091838635,9.012091838635,2003302.82061734,0.0,1.0
2012-12-21,13.43,13.46,13.25,13.27,2372200,9.012091838635,9.03222309367291,8.89130430840758,8.90472514509951,3535100.01567243,0.0,1.0
2012-12-24,13.38,13.48,13.32,13.4,419800,8.97853974690516,9.04564393036484,8.93827723682935,8.9919605835971,625594.379301614,0.0,1.0
2012-12-26,13.23,13.42,13.15,13.4,623900,8.87788347171564,9.00538142028903,8.8242001249479,8.9919605835971,929748.292630483,0.0,1.0
2012-12-27,13.14,13.3,12.92,13.25,794000,8.81748970660193,8.92485640013742,8.66986050299063,8.89130430840758,1183234.72407213,0.0,1.0
2012-12-28,13.03,13.15,12.97,13.04,619000,8.74367510479628,8.8242001249479,8.70341259472047,8.75038552314225,922446.214358501,0.0,1.0
2012-12-31,13.12,13.13,12.95,12.99,873200,8.80406886990999,8.81077928825596,8.68999175802854,8.71683343141241,1301260.15246824,0.0,1.0
2013-01-02,13.64,13.64,13.3501,13.47,1290400,9.15301062390033,9.15301062390033,8.95847559605072,9.03893351201887,1922979.95962554,0.0,1.0
2013-01-03,13.79,13.84,13.52,13.65,1825200,9.25366689908985,9.28721899081969,9.07248560374871,9.1597210422463,2719949.6453104,0.0,1.0
2013-01-04,13.9,13.965,13.7806,13.8,971000,9.3274815008955,9.37109922014429,9.24735910584464,9.26037731743582,1447003.67389678,0.0,1.0
2013-01-07,13.87,13.9,13.71,13.9,548100,9.30735024585759,9.3274815008955,9.19998355232211,9.3274815008955,816789.612423093,0.0,1.0
2013-01-08,13.54,13.735,13.26,13.58,1617700,9.08590644044065,9.21675959818702,8.89801472675354,9.11274811382452,2410728.98379281,0.0,1.0
2013-01-09,13.46,13.77,13.43,13.63,1402200,9.03222309367291,9.24024606239791,9.012091838635,9.14630020555436,2089586.56183116,0.0,1.0
2013-01-10,13.64,13.71,13.52,13.6,756400,9.15301062390033,9.19998355232211,9.07248560374871,9.12616895051646,1127202.44998509,0.0,1.0
2013-01-11,13.48,13.8,13.37,13.64,805000,9.04564393036484,9.26037731743582,8.97182932855919,9.15301062390033,1199627.1446827,0.0,1.0
2013-01-14,13.59,13.59,13.37,13.45,496100,9.11945853217049,9.11945853217049,8.97182932855919,9.02551267532694,739298.169536756,0.0,1.0
2013-01-15,13.82,13.84,13.47,13.54,1059200,9.27379815412775,9.28721899081969,9.03893351201887,9.08590644044065,1578441.08279245,0.0,1.0
2013-01-16,13.9,13.98,13.75,13.75,653200,9.3274815008955,9.38116484766324,9.22682522570598,9.22682522570598,973411.740256822,0.0,1.0
2013-01-17,14.11,14.17,13.87,13.98,1528000,9.46840028616082,9.50866279623663,9.30735024585759,9.38116484766324,2277056.24481388,0.0,1.0
2013-01-18,13.71,14.08,12.6,12.68,1826600,9.19998355232211,9.44826903112292,8.45512711591966,8.5088104626874,2722035.95338811,0.0,1.0
2013-01-22,14.02,14.03,13.62,13.68,858300,9.40800652104711,9.41471693939308,9.13958978720839,9.1798522972842,1279055.8736412,0.0,1.0
2013-01-23,13.92,14.09,13.87,13.98,1414400,9.34090233758743,9.45497944946889,9.30735024585759,9.38116484766324,2107767.24650834,0.0,1.0
2013-01-24,13.94,14.0,13.84,13.91,1436100,9.35432317427937,9.39458568435518,9.28721899081969,9.33419191924146,2140105.02171283,0.0,1.0
2013-01-25,13.88,14.03,13.83,14.0,907600,9.31406066420356,9.41471693939308,9.28050857247372,9.39458568435518,1352523.72237767,0.0,1.0
2013-01-28,13.97,14.01,13.81,13.9,1084000,9.37445442931727,9.40129610270114,9.26708773578178,9.3274815008955,1615398.54016901,0.0,1.0
2013-01-29,13.97,14.11,13.87,13.99,1280700,9.37445442931727,9.46840028616082,9.30735024585759,9.38787526600921,1908524.82508713,0.0,1.0
2013-01-30,14.1,14.17,13.91,13.97,1356500,9.46168986781486,9.50866279623663,9.33419191924146,9.37445442931727,2021483.50529452,0.0,1.0
2013-01-31,14.27,14.32,14.01,14.04,1446600,9.57576697969631,9.60931907142615,9.40129610270114,9.42142735773905,2155752.33229565,0.0,1.0
2013-02-01,14.37,14.45,14.22,14.36,1126900,9.64287116315599,9.69655450992373,9.54221488796647,9.63616074481002,1679328.98055023,0.0,1.0
2013-02-04,14.21,14.3699,14.18,14.25,1554000,9.5355044696205,9.64280405897253,9.5153732145826,9.56234614300438,2315801.96625705,0.0,1.0
2013-02-05,14.39,14.47,14.18,14.25,1367100,9.65629199984793,9.70997534661567,9.5153732145826,9.56234614300438,2037279.83788289,0.0,1.0
2013-02-06,14.45,14.5512,14.32,14.32,1533200,9.69655450992373,9.76446394358493,9.60931907142615,9.60931907142615,2284805.38910251,0.0,1.0
2013-02-07,14.46,14.47,14.23,14.45,1101200,9.7032649282697,9.70997534661567,9.54892530631244,9.69655450992373,1641030.32512372,0.0,1.0
2013-02-08,14.49,14.53,14.4,14.44,632700,9.72339618330761,9.75023785669148,9.6630024181939,9.68984409157777,942862.229118939,0.0,1.0
2013-02-11,14.5,14.58,14.38,14.45,724600,9.73010660165357,9.78378994842132,9.64958158150196,9.69655450992373,1079813.45221998,0.0,1.0
2013-02-12,14.63,14.73,14.475,14.5,1161500,9.81734204015116,9.88444622361084,9.71333055578866,9.73010660165357,1730890.59447076,0.0,1.0
2013-02-13,14.62,14.69,14.54,14.63,954900,9.81063162180519,9.85760455022697,9.75694827503745,9.81734204015116,1423011.13100312,0.0,1.0
2013-02-14,14.65,14.69,14.56,14.6,1303500,9.8307628768431,9.85760455022697,9.77036911172938,9.79721078511325,1942501.84235267,0.0,1.0
2013-02-15,14.62,14.7,14.59,14.63,956300,9.81063162180519,9.86431496857293,9.79050036676729,9.81734204015116,1425097.43908083,0.0,1.0
2013-02-19,14.7,14.745,14.5,14.61,971400,9.86431496857293,9.89451185112979,9.73010660165357,9.80392120345922,1447599.76191898,0.0,1.0
2013-02-20,14.52,14.73,14.52,14.64,1067200,9.74352743834551,9.88444622361084,9.74352743834551,9.82405245849713,1590362.8432365,0.0,1.0
2013-02-21,14.29,14.53,14.27,14.49,1860700,9.58918781638825,9.75023785669148,9.57576697969631,9.72339618330761,2772852.45728088,0.0,1.0
2013-02-22,14.54,14.545,14.34,14.39,897300,9.75694827503745,9.76030348421043,9.62273990811809,9.65629199984793,1337174.45580595,0.0,1.0
2013-02-25,14.17,14.73,14.15,14.61,779600,9.50866279623663,9.88444622361084,9.4952419595447,9.80392120345922,1161775.55527284,0.0,1.0
2013-02-26,14.22,14.3,14.03,14.25,991600,9.54221488796647,9.59589823473422,9.41471693939308,9.56234614300438,1477702.20704021,0.0,1.0
2013-02-27,14.35,14.42,14.075,14.14,892900,9.6831336732318,9.73036847163781,9.49756839377962,9.54142927801377,1323240.53683373,0.08,1.0
2013-02-28,14.39,14.49,14.27,14.32,1229700,9.71012498660666,9.77760327004382,9.62915104648207,9.66289018820065,1822364.08124587,0.0,1.0
2013-03-01,14.28,14.37,14.12,14.32,1868700,9.63589887482579,9.69662932991923,9.52793362132634,9.66289018820065,2769335.41402306,0.0,1.0
2013-03-04,14.4,14.42,14.25,14.26,1083300,9.71687281495038,9.73036847163781,9.61565538979464,9.62240321813836,1605405.39091945,0.0,1.0
2013-03-05,14.48,14.63,14.41,14.5,893900,9.7708554417001,9.87207286685583,9.72362064329409,9.78435109838753,1324722.49510099,0.0,1.0
2013-03-06,14.51,14.63,14.43,14.53,747300,9.79109892673125,9.87207286685583,9.73711629998152,9.80459458341868,1107467.41312112,0.0,1.0
2013-03-07,14.7,14.72,14.53,14.55,619400,9.91930766526184,9.93280332194927,9.80459458341868,9.81809024010611,917924.950738954,0.0,1.0
2013-03-08,14.74,14.83,14.62,14.75,728900,9.9462989786367,10.0070294337301,9.86532503851212,9.95304680698042,1080199.38100359,0.0,1.0
2013-03-11,14.86,14.92,14.27,14.68,1150800,10.0272729187613,10.0677598888236,9.62915104648207,9.90581200857441,1705437.57395929,0.0,1.0
2013-03-12,14.88,14.97,14.82,14.88,851000,10.0407685754487,10.1014990305422,10.0002816053864,10.0407685754487,1261146.48543567,0.0,1.0
2013-03-13,14.95,15.0,14.8331,14.89,791800,10.0880033738547,10.1217425155733,10.0091212605167,10.0475164037924,1173414.55601405,0.0,1.0
2013-03-14,15.13,15.15,14.95,15.0,688000,10.2094642840416,10.222959940729,10.0880033738547,10.1217425155733,1019587.28787278,0.0,1.0
2013-03-15,15.22,15.32,15.08,15.15,2136800,10.2701947391351,10.3376730225722,10.175725142323,10.222959940729,3166648.42547463,0.0,1.0
2013-03-18,15.07,15.15,15.01,15.03,931000,10.1689773139793,10.222959940729,10.128490343917,10.1419860006045,1379703.14681622,0.0,1.0
2013-03-19,15.09,15.21,15.04,15.07,1223700,10.1824729706667,10.2634469107913,10.1487338289482,10.1689773139793,1813472.33164234,0.0,1.0
2013-03-20,15.3,15.3,15.14,15.19,866800,10.3241773658848,10.3241773658848,10.2162121123853,10.2499512541039,1284561.42605832,0.0,1.0
2013-03-21,15.13,15.35,15.09,15.28,1134300,10.2094642840416,10.3579165076034,10.1824729706667,10.3106817091973,1680985.26254956,0.0,1.0
2013-03-22,15.22,15.3,15.13,15.26,855900,10.2701947391351,10.3241773658848,10.2094642840416,10.2971860525099,1268408.08094522,0.0,1.0
2013-03-25,15.19,15.33,15.11,15.26,1015800,10.2499512541039,10.3444208509159,10.1959686273542,10.2971860525099,1505373.20787961,0.0,1.0
2013-03-26,15.26,15.34,15.17,15.28,501500,10.2971860525099,10.3511686792596,10.2364555974165,10.3106817091973,743202.07102936,0.0,1.0
2013-03-27,15.22,15.23,15.02,15.18,466900,10.2701947391351,10.2769425674788,10.1352381722607,10.2432034257602,691926.314982266,0.0,1.0
2013-03-28,15.19,15.26,15.11,15.26,566300,10.2499512541039,10.2971860525099,10.1959686273542,10.2971860525099,839232.96674761,0.0,1.0
2013-04-01,14.99,15.23,14.9,15.23,593400,10.1149946872296,10.2769425674788,10.0542642321362,10.2769425674788,879394.035790272,0.0,1.0
2013-04-02,14.88,15.06,14.82,15.01,692100,10.0407685754487,10.1622294856356,10.0002816053864,10.128490343917,1025663.31676854,0.0,1.0
2013-04-03,14.57,14.98,14.455,14.89,1442200,9.83158589679354,10.1082468588859,9.75398587084081,10.0475164037924,2137280.21303797,0.0,1.0
2013-04-04,14.5,14.71,14.38,14.64,1513400,9.78435109838753,9.92605549360556,9.70337715826295,9.87882069519955,2242795.64166667,0.0,1.0
2013-04-05,14.54,14.57,14.2,14.37,1214100,9.81134241176239,9.83158589679354,9.58191624807606,9.69662932991923,1799245.53227666,0.0,1.0
2013-04-08,14.64,14.64,14.35,14.54,646100,9.87882069519955,9.87882069519955,9.6831336732318,9.81134241176239,957493.236474714,0.0,1.0
2013-04-09,14.62,14.71,14.54,14.66,482500,9.86532503851212,9.92605549360556,9.81134241176239,9.89231635188698,715044.863951477,0.0,1.0
2013-04-10,14.89,14.96,14.64,14.66,718500,10.0475164037924,10.0947512021984,9.87882069519955,9.89231635188698,1064787.01502412,0.0,1.0
2013-04-11,14.79,14.91,14.74,14.9,600100,9.98003812035528,10.0610120604799,9.9462989786367,10.0542642321362,889323.156180894,0.0,1.0
2013-04-12,14.62,14.77,14.32,14.74,929300,9.86532503851212,9.96654246366785,9.66289018820065,9.9462989786367,1377183.81776188,0.0,1.0
2013-04-15,14.27,14.67,14.23,14.56,1168500,9.62915104648207,9.8990641802307,9.60215973310721,9.82483806844983,1731668.23528974,0.0,1.0
2013-04-16,14.41,14.44,14.26,14.44,672500,9.72362064329409,9.74386412832524,9.62240321813836,9.74386412832524,996616.934730298,0.0,1.0
2013-04-17,14.1,14.43,14.07,14.27,1323600,9.51443796463891,9.73711629998152,9.49419447960776,9.62915104648207,1961519.9625413,0.0,1.0
2013-04-18,13.98,14.16,13.835,14.16,1558600,9.43346402451432,9.5549249347012,9.33562051353045,9.5549249347012,2309780.15534668,0.0,1.0
2013-04-19,13.94,14.23,13.57,13.91,1376200,9.40647271113946,9.60215973310721,9.15680306242199,9.38622922610831,2039470.96739901,0.0,1.0
2013-04-22,13.81,13.98,13.71,13.95,1283300,9.31875094267116,9.43346402451432,9.251272659234,9.41322053948318,1901797.04437084,0.0,1.0
2013-04-23,14.08,14.09,13.86,13.91,808700,9.50094230795148,9.50769013629519,9.35249008438974,9.38622922610831,1198459.65073069,0.0,1.0
2013-04-24,14.26,14.26,14.04,14.16,669800,9.62240321813836,9.62240321813836,9.47395099457662,9.5549249347012,992615.647408703,0.0,1.0
2013-04-25,14.24,14.36,14.225,14.35,623500,9.60890756145093,9.68988150157551,9.59878581893535,9.6831336732318,924000.979634707,0.0,1.0
2013-04-26,14.13,14.26,13.98,14.22,857000,9.53468144967006,9.62240321813836,9.43346402451432,9.5954119047635,1270038.2350392,0.0,1.0
2013-04-29,14.29,14.29,14.04,14.15,803000,9.6426467031695,9.6426467031695,9.47395099457662,9.54817710635749,1190012.48860733,0.0,1.0
2013-04-30,14.27,14.31,14.18,14.29,600000,9.62915104648207,9.65614235985694,9.56842059138863,9.6426467031695,889174.960354169,0.0,1.0
2013-05-01,13.91,14.25,13.91,14.2,829600,9.38622922610831,9.61565538979464,9.38622922610831,9.58191624807606,1229432.57851636,0.0,1.0
2013-05-02,14.06,14.1,13.86,13.89,785400,9.48744665126405,9.51443796463891,9.35249008438974,9.37273356942088,1163930.02310361,0.0,1.0
2013-05-03,14.27,14.35,14.09,14.17,439100,9.62915104648207,9.6831336732318,9.50769013629519,9.56167276304492,650727.875152526,0.0,1.0
2013-05-06,14.56,14.58,14.2306,14.31,982400,9.82483806844983,9.83833372513726,9.60256460280783,9.65614235985694,1455875.80175322,0.0,1.0
2013-05-07,14.76,14.82,14.55,14.62,994300,9.95979463532414,10.0002816053864,9.81809024010611,9.86532503851212,1473511.10513358,0.0,1.0
2013-05-08,14.77,14.86,14.67,14.72,707000,9.96654246366785,10.0272729187613,9.8990641802307,9.93280332194927,1047744.49495066,0.0,1.0
2013-05-09,14.72,14.82,14.66,14.75,446500,9.93280332194927,10.0002816053864,9.89231635188698,9.95304680698042,661694.366330227,0.0,1.0
2013-05-10,14.8,14.82,14.66,14.69,472000,9.986785948699,10.0002816053864,9.89231635188698,9.91255983691813,699484.302145279,0.0,1.0
2013-05-13,14.79,14.95,14.72,14.75,739300,9.98003812035528,10.0880033738547,9.93280332194927,9.95304680698042,1095611.74698306,0.0,1.0
2013-05-14,15.07,15.09,14.77,14.82,718000,10.1689773139793,10.1824729706667,9.96654246366785,10.0002816053864,1064046.03589049,0.0,1.0
2013-05-15,15.13,15.17,14.97,15.0,841700,10.2094642840416,10.2364555974165,10.1014990305422,10.1217425155733,1247364.27355017,0.0,1.0
2013-05-16,15.1,15.26,14.98,15.07,864000,10.1892207990105,10.2971860525099,10.1082468588859,10.1689773139793,1280411.94291,0.0,1.0
2013-05-17,15.46,15.48,15.17,15.2,968100,10.4321426193842,10.4456382760717,10.2364555974165,10.2566990824476,1434683.79853145,0.0,1.0
2013-05-20,15.61,15.67,15.3702,15.43,1109200,10.53336004454,10.5738470146022,10.3715471208577,10.4118991343531,1643788.1100414,0.0,1.0
2013-05-21,15.69,15.73,15.6,15.68,1108200,10.5873426712897,10.6143339846645,10.5266122161962,10.580594842946,1642306.15177415,0.0,1.0
2013-05-22,15.39,15.83,15.36,15.67,1423000,10.3849078209782,10.6818122681017,10.3646643359471,10.5738470146022,2108826.61430664,0.0,1.0
2013-05-23,15.32,15.4,15.11,15.23,1208000,10.3376730225722,10.3916556493219,10.1959686273542,10.2769425674788,1790205.58684639,0.0,1.0
2013-05-24,15.29,15.34,15.14,15.26,687600,10.3174295375411,10.3511686792596,10.2162121123853,10.2971860525099,1018994.50456587,0.0,1.0
2013-05-28,15.53,15.67,15.4,15.48,836100,10.4793774177902,10.5738470146022,10.3916556493219,10.4456382760717,1239065.30725354,0.0,1.0
2013-05-29,15.44,15.62,15.15,15.46,801500,10.4186469626968,10.5401078728837,10.222959940729,10.4321426193842,1187789.55120644,0.0,1.0
2013-05-30,15.56,15.645,15.33,15.43,973800,10.5536035295711,10.6112549627339,10.3976055339541,10.4654307494397,1435749.21661055,0.08,1.0
2013-05-31,15.41,15.645,15.3701,15.52,1227700,10.4518657063426,10.6112549627339,10.4248034453638,10.5264734433768,1810093.77000695,0.0,1.0
2013-06-03,15.22,15.505,15.14,15.47,1936900,10.3229977969198,10.516299661054,10.2687376245313,10.492560835634,2855722.58949781,0.0,1.0
2013-06-04,15.19,15.46,15.13,15.25,1556200,10.3026502322741,10.4857783140854,10.2619551029827,10.3433453615655,2294426.91609091,0.0,1.0
2013-06-05,14.97,15.28,14.94,15.18,1491900,10.1534347582056,10.3636929262112,10.1330871935599,10.2958677107255,2199624.41595941,0.0,1.0
2013-06-06,15.02,15.0801,14.8,15.01,1199000,10.1873473659485,10.2281103204553,10.03813189188,10.1805648443999,1767779.12375851,0.0,1.0
2013-06-07,15.33,15.33,15.01,15.14,788800,10.3976055339541,10.3976055339541,10.1805648443999,10.2687376245313,1162989.30176873,0.0,1.0
2013-06-10,15.57,15.58,15.25,15.4,816300,10.5603860511197,10.5671685726682,10.3433453615655,10.445083184794,1203534.69451549,0.0,1.0
2013-06-11,15.34,15.5428,15.28,15.41,949600,10.4043880555026,10.5419375925076,10.3636929262112,10.4518657063426,1400069.2709934,0.0,1.0
2013-06-12,15.15,15.5,15.1,15.48,565600,10.2755201460798,10.5129084002797,10.241607538337,10.4993433571826,833908.150456898,0.0,1.0
2013-06-13,15.39,15.4,15.06,15.14,581900,10.4383006632455,10.445083184794,10.2144774521427,10.2687376245313,857940.510521332,0.0,1.0
2013-06-14,15.08,15.39,15.05,15.33,646500,10.2280424952399,10.4383006632455,10.2076949305942,10.3976055339541,953185.324028254,0.0,1.0
2013-06-17,15.22,15.33,15.14,15.15,1197600,10.3229977969198,10.3976055339541,10.2687376245313,10.2755201460798,1765714.99467323,0.0,1.0
2013-06-18,15.29,15.37,15.13,15.26,581400,10.3704754477598,10.4247356201483,10.2619551029827,10.3501278831141,857203.321562302,0.0,1.0
2013-06-19,15.11,15.28,15.01,15.22,933900,10.2483900598856,10.3636929262112,10.1805648443999,10.3229977969198,1376921.53767979,0.0,1.0
2013-06-20,15.05,15.22,14.88,14.97,854300,10.2076949305942,10.3229977969198,10.0923920642685,10.1534347582056,1259561.05540191,0.0,1.0
2013-06-21,15.17,15.32,15.0,15.12,2098800,10.289085189177,10.3908230124055,10.1737823228513,10.2551725814341,3094424.37443233,0.0,1.0
2013-06-24,15.03,15.195,15.0,15.06,875400,10.194129887497,10.3060414930484,10.1737823228513,10.2144774521427,1290670.42947307,0.0,1.0
2013-06-25,15.33,15.43,15.02,15.2,798800,10.3976055339541,10.4654307494397,10.1873473659485,10.3094327538227,1177733.08094937,0.0,1.0
2013-06-26,15.33,15.58,15.16,15.45,1287600,10.3976055339541,10.5671685726682,10.2823026676284,10.4789957925369,1898409.00729896,0.0,1.0
2013-06-27,15.59,15.64,15.35,15.43,552100,10.5739510942168,10.6078637019596,10.4111705770512,10.4654307494397,814004.048563034,0.0,1.0
2013-06-28,15.55,15.68,15.46,15.56,1280200,10.5468210080225,10.6349937881539,10.4857783140854,10.5536035295711,1887498.61070531,0.0,1.0
2013-07-01,15.91,16.06,15.57,15.67,837000,10.790991783771,10.8927296069995,10.5603860511197,10.6282112666053,1234054.31741941,0.0,1.0
2013-07-02,16.15,16.38,15.78,15.92,1359100,10.9537723009366,11.1097702965536,10.7028190036396,10.7977743053195,2003827.02844053,0.0,1.0
2013-07-03,16.16,16.26,16.0,16.01,493700,10.9605548224852,11.0283800379708,10.8520344777081,10.8588169992566,727900.378148104,0.0,1.0
2013-07-05,16.6,16.65,16.1134,16.29,855600,11.2589857706221,11.292898378365,10.9289482720688,11.0487276026165,1261477.74669541,0.0,1.0
2013-07-08,16.56,16.8,16.55,16.63,1051800,11.2318556844279,11.3946362015935,11.2250731628793,11.2793333352678,1550750.69421952,0.0,1.0
2013-07-09,16.65,16.73,16.42,16.68,773500,11.292898378365,11.3471585507535,11.1369003827479,11.3132459430107,1140431.31962236,0.0,1.0
2013-07-10,16.43,16.69,16.34,16.68,814800,11.1436829042965,11.3200284645592,11.0826402103594,11.3132459430107,1201323.1276384,0.0,1.0
2013-07-11,16.16,16.64,16.11,16.59,1278700,10.9605548224852,11.2861158568164,10.9266422147423,11.2522032490736,1885287.0438282,0.0,1.0
2013-07-12,16.43,16.47,16.14,16.19,512700,11.1436829042965,11.1708129904908,10.946989779388,10.9809023871309,755913.558591318,0.0,1.0
2013-07-15,16.56,16.59,16.36,16.5,500200,11.2318556844279,11.2522032490736,11.0962052534565,11.1911605551365,737483.834615519,0.0,1.0
2013-07-16,16.32,16.61,16.13,16.58,500400,11.0690751672622,11.2657682921707,10.9402072578395,11.245420727525,737778.710199137,0.0,1.0
2013-07-17,16.45,16.485,16.27,16.4,522400,11.1572479473936,11.1809867728136,11.0351625595194,11.1233353396508,770215.024396539,0.0,1.0
2013-07-18,16.78,16.84,16.47,16.53,1153500,11.3810711584963,11.4217662877878,11.1708129904908,11.2115081197822,1700694.92848662,0.0,1.0
2013-07-19,16.64,16.78,16.2,16.55,1656900,11.2861158568164,11.3810711584963,10.9876849086794,11.2250731628793,2442896.77243994,0.0,1.0
2013-07-22,16.87,17.0,16.61,16.69,976200,11.4421138524335,11.5302866325648,11.2657682921707,11.3200284645592,1439287.72361389,0.0,1.0
2013-07-23,17.1,17.145,16.76,16.93,1131000,11.5981118480505,11.6286331950191,11.3675061153992,11.4828089817249,1667521.42533018,0.0,1.0
2013-07-24,17.29,17.502,17.15,17.24,1560000,11.7269797574733,11.8707692143029,11.6320244557933,11.6930671497305,2300029.55217955,0.0,1.0
2013-07-25,17.3,17.34,17.11,17.23,1420400,11.7337622790219,11.7608923652161,11.6048943695991,11.6862846281819,2094206.39481784,0.0,1.0
2013-07-26,17.27,17.35,17.11,17.25,1636900,11.7134147143762,11.7676748867647,11.6048943695991,11.699849671279,2413409.21407865,0.0,1.0
2013-07-29,16.95,17.26,16.89,17.26,1165300,11.496374024822,11.7066321928276,11.4556788955306,11.7066321928276,1718092.58791977,0.0,1.0
2013-07-30,16.84,17.09,16.73,17.05,1297800,11.4217662877878,11.5913293265019,11.3471585507535,11.5641992403077,1913447.66206321,0.0,1.0
2013-07-31,16.94,17.29,16.9,16.91,1149800,11.4895915032734,11.7269797574733,11.4624614170792,11.4692439386277,1695239.73018978,0.0,1.0
2013-08-01,17.6,17.61,16.97,17.05,1790100,11.9372379254789,11.9440204470275,11.5099390679191,11.5641992403077,2639283.91112604,0.0,1.0
2013-08-02,17.43,17.57,17.3,17.47,1123500,11.8219350591532,11.9168903608332,11.7337622790219,11.8490651453475,1656463.5909447,0.0,1.0
2013-08-05,17.47,17.62,17.3,17.41,870900,11.8490651453475,11.950802968576,11.7337622790219,11.8083700160561,1284035.72884178,0.0,1.0
2013-08-06,17.31,17.52,17.24,17.48,754900,11.7405448005704,11.8829777530903,11.6930671497305,11.8558476668961,1113007.89034638,0.0,1.0
2013-08-07,17.14,17.3,17.04,17.23,700800,11.6252419342448,11.7337622790219,11.5574167187591,11.6862846281819,1033244.04497912,0.0,1.0
2013-08-08,17.2,17.37,17.1,17.25,890700,11.6659370635362,11.7812399298618,11.5981118480505,11.699849671279,1313228.41161944,0.0,1.0
2013-08-09,17.07,17.315,17.035,17.17,985200,11.5777642834048,11.7439360613447,11.5540254579848,11.6455894988905,1452557.12487647,0.0,1.0
2013-08-12,17.12,17.25,16.81,16.99,749800,11.6116768911476,11.699849671279,11.401418723142,11.5235041110163,1105488.56296425,0.0,1.0
2013-08-13,17.11,17.22,16.92,17.2,1015900,11.6048943695991,11.6795021066333,11.4760264601763,11.6659370635362,1497820.52696103,0.0,1.0
2013-08-14,17.11,17.27,17.065,17.1,500100,11.6048943695991,11.7134147143762,11.5743730226305,11.5981118480505,737336.396823713,0.0,1.0
2013-08-15,17.01,17.07,16.81,17.0,1229500,11.5370691541134,11.5777642834048,11.401418723142,11.5302866325648,1812747.65025946,0.0,1.0
2013-08-16,17.08,17.21,16.95,16.95,825800,11.5845468049534,11.6727195850847,11.496374024822,11.496374024822,1217541.2847371,0.0,1.0
2013-08-19,16.95,17.09,16.92,17.01,1164000,11.496374024822,11.5913293265019,11.4760264601763,11.5370691541134,1716175.89662628,0.0,1.0
2013-08-20,17.11,17.2,16.94,16.99,752600,11.6048943695991,11.6659370635362,11.4895915032734,11.5235041110163,1109616.82113483,0.0,1.0
2013-08-21,16.98,17.17,16.87,17.08,958900,11.5167215894677,11.6455894988905,11.4421138524335,11.5845468049534,1413780.98563139,0.0,1.0
2013-08-22,17.31,17.34,16.95,17.01,461100,11.7405448005704,11.7608923652161,11.496374024822,11.5370691541134,679835.658019228,0.0,1.0
2013-08-23,17.04,17.39,17.03,17.37,1309100,11.5574167187591,11.794804972959,11.5506341972105,11.7812399298618,1930108.13253734,0.0,1.0
2013-08-26,16.8,17.07,16.78,17.03,1614400,11.3946362015935,11.5777642834048,11.3810711584963,11.5506341972105,2380235.71092222,0.0,1.0
2013-08-27,16.15,16.8,16.09,16.56,2428800,10.9537723009366,11.3946362015935,10.9130771716452,11.2318556844279,3580969.0873934,0.0,1.0
2013-08-28,16.28,16.42,16.04,16.16,1116700,11.041945081068,11.1369003827479,10.8791645639023,10.9605548224852,1646437.82110186,0.0,1.0
2013-08-29,16.27,16.445,16.19,16.22,723800,11.0894227319079,11.2087004810219,11.0348957608844,11.0553433750182,1061933.18486416,0.08,1.0
2013-08-30,15.95,16.29,15.91,16.28,1080000,10.8713148478139,11.1030544746638,10.8440513623021,11.0962386032859,1584536.94342814,0.0,1.0
2013-09-03,15.8,16.39,15.565,16.14,2377000,10.7690767771448,11.1712131884432,10.6089037997632,11.0008164039947,3487448.43937842,0.0,1.0
2013-09-04,15.92,16.07,15.76,15.81,1172100,10.8508672336801,10.9531053043491,10.741813291633,10.7758926485227,1719662.73277048,0.0,1.0
2013-09-05,15.97,16.08,15.45,15.45,1367700,10.8849465905697,10.9599211757271,10.5305212789169,10.5305212789169,2006639.97919137,0.0,1.0
2013-09-06,15.86,16.07,15.575,16.03,1220900,10.8099720054124,10.9531053043491,10.6157196711411,10.9258418188374,1791260.32799206,0.0,1.0
2013-09-09,16.05,16.08,15.82,15.87,999700,10.9394735615933,10.9599211757271,10.7827085199007,10.8167878767904,1466723.68735659,0.0,1.0
2013-09-10,16.09,16.14,15.97,16.14,978500,10.966737047105,11.0008164039947,10.8849465905697,11.0008164039947,1435619.81402263,0.0,1.0
2013-09-11,15.88,16.165,15.83,16.11,983000,10.8236037481683,11.0178560824396,10.7895243912786,10.9803687898609,1442222.05128691,0.0,1.0
2013-09-12,15.71,15.85,15.59,15.59,1878800,10.7077339347433,10.8031561340345,10.625943478208,10.625943478208,2756507.41603037,0.0,1.0
2013-09-13,15.61,15.71,15.48,15.69,1440600,10.6395752209639,10.7077339347433,10.5509688930507,10.6941021919874,2113596.22287277,0.0,1.0
2013-09-16,15.62,15.85,15.54,15.77,1629400,10.6463910923419,10.8031561340345,10.5918641213183,10.748629163011,2390596.75520538,0.0,1.0
2013-09-17,15.82,15.85,15.56,15.61,1261500,10.7827085199007,10.8031561340345,10.6054958640742,10.6395752209639,1850827.17975426,0.0,1.0
2013-09-18,15.651,15.97,15.62,15.79,1508600,10.6675202936135,10.8849465905697,10.6463910923419,10.7622609057668,2213363.36375527,0.0,1.0
2013-09-19,15.35,15.69,15.22,15.66,1823900,10.4623625651375,10.6941021919874,10.3737562372243,10.6736545778536,2675960.1214061,0.0,1.0
2013-09-20,15.55,15.6,15.365,15.38,2327900,10.5986799926963,10.632759349586,10.4725863722044,10.4828101792713,3415410.6950059,0.0,1.0
2013-09-23,15.29,15.52,15.06,15.51,2728000,10.4214673368698,10.5782323785625,10.2647022951772,10.5714165071845,4002422.94599259,0.0,1.0
2013-09-24,15.38,15.52,15.2,15.34,1135500,10.4828101792713,10.5782323785625,10.3601244944684,10.4555466937595,1665964.53635431,0.0,1.0
2013-09-25,15.52,15.56,15.25,15.39,1179800,10.5782323785625,10.6054958640742,10.3942038513581,10.4896260506492,1730959.89431159,0.0,1.0
2013-09-26,15.42,15.65,15.315,15.57,866000,10.5100736647831,10.6668387064757,10.4385070153147,10.6123117354522,1270563.88241553,0.0,1.0
2013-09-27,15.43,15.6,15.34,15.35,1087100,10.516889536161,10.632759349586,10.4555466937595,10.4623625651375,1594953.80666735,0.0,1.0
2013-09-30,15.49,15.55,15.26,15.26,1259200,10.5577847644286,10.5986799926963,10.401019722736,10.401019722736,1847452.7029303,0.0,1.0
2013-10-01,15.75,15.84,15.44,15.55,2084000,10.7349974202551,10.7963402626565,10.5237054075389,10.5986799926963,3057569.43528171,0.0,1.0
2013-10-02,15.55,15.72,15.51,15.61,1107900,10.5986799926963,10.7145498061213,10.5714165071845,10.6395752209639,1625470.8144667,0.0,1.0
2013-10-03,15.5,15.61,15.4,15.49,1354700,10.5646006358066,10.6395752209639,10.4964419220272,10.5577847644286,1987566.84931676,0.0,1.0
2013-10-04,15.66,15.7,15.53,15.57,826700,10.6736545778536,10.7009180633654,10.5850482499404,10.6123117354522,1212904.34364079,0.0,1.0
2013-10-07,15.49,15.605,15.34,15.52,1598900,10.5577847644286,10.6361672852749,10.4555466937595,10.5782323785625,2345848.25819192,0.0,1.0
2013-10-08,15.34,15.56,15.33,15.44,1167700,10.4555466937595,10.6054958640742,10.4487308223816,10.5237054075389,1713207.21188986,0.0,1.0
2013-10-09,15.37,15.58,15.34,15.41,1233700,10.4759943078934,10.6191276068301,10.4555466937595,10.5032577934051,1810040.02509935,0.0,1.0
2013-10-10,15.75,15.79,15.54,15.56,1165000,10.7349974202551,10.7622609057668,10.5918641213183,10.6054958640742,1709245.86953128,0.0,1.0
2013-10-11,15.97,15.99,15.55,15.67,1167800,10.8849465905697,10.8985783333256,10.5986799926963,10.6804704492316,1713353.92827352,0.0,1.0
2013-10-14,16.03,16.07,15.83,15.83,604800,10.9258418188374,10.9531053043491,10.7895243912786,10.7895243912786,887340.68831976,0.0,1.0
2013-10-15,15.95,16.1,15.88,15.97,801200,10.8713148478139,10.973552918483,10.8236037481683,10.8849465905697,1175491.66580984,0.0,1.0
2013-10-16,16.25,16.34,16.04,16.04,932600,11.0757909891521,11.1371338315535,10.9326576902153,10.9326576902153,1368276.99392693,0.0,1.0
2013-10-17,16.34,16.4,16.02,16.14,1482600,11.1371338315535,11.1780290598212,10.9190259474594,11.0008164039947,2175217.10400609,0.0,1.0
2013-10-18,16.29,16.4999,16.095,16.36,975900,11.1030544746638,11.2461196148868,10.970144982794,11.1507655743094,1431805.18804771,0.0,1.0
2013-10-21,16.42,16.44,16.2,16.3,1232600,11.191660802577,11.2052925453329,11.0417116322624,11.1098703460418,1808426.1448792,0.0,1.0
2013-10-22,16.42,16.53,16.24,16.43,787400,11.191660802577,11.2666353877344,11.0689751177741,11.198476673955,1155244.80486604,0.0,1.0
2013-10-23,16.44,16.55,16.29,16.41,665800,11.2052925453329,11.2802671304903,11.1030544746638,11.1848449311991,976837.682346723,0.0,1.0
2013-10-24,16.48,16.56,16.355,16.46,679700,11.2325560308447,11.2870830018682,11.1473576386204,11.2189242880888,997231.259674174,0.0,1.0
2013-10-25,16.49,16.595,16.43,16.52,620500,11.2393719022226,11.310938551691,11.198476673955,11.2598195163564,910375.160552931,0.0,1.0
2013-10-28,16.55,16.655,16.4,16.5,689800,11.2802671304903,11.3518337799586,11.1780290598212,11.2461877736006,1012049.6144229,0.0,1.0
2013-10-29,16.53,16.75,16.37,16.58,966800,11.2666353877344,11.416584558049,11.1575814456873,11.3007147446241,1418453.99713549,0.0,1.0
2013-10-30,16.44,16.61,16.43,16.54,959000,11.2052925453329,11.3211623587579,11.198476673955,11.2734512591123,1407010.11921073,0.0,1.0
2013-10-31,16.26,16.47,16.25,16.4,811600,11.08260686053,11.2257401594667,11.0757909891521,11.1780290598212,1190750.16970952,0.0,1.0
2013-11-01,16.235,16.37,16.12,16.29,706700,11.0655671820852,11.1575814456873,10.9871846612388,11.1030544746638,1036844.68325988,0.0,1.0
2013-11-04,16.345,16.38,16.15,16.25,871700,11.1405417672425,11.1643973170653,11.0076322753727,11.0757909891521,1278926.71628362,0.0,1.0
2013-11-05,16.4,16.51,16.21,16.31,845900,11.1780290598212,11.2530036449785,11.0485275036403,11.1166862174197,1241073.88930172,0.0,1.0
2013-11-06,16.46,16.6,16.44,16.5,767300,11.2189242880888,11.31434648738,11.2052925453329,11.2461877736006,1125754.81175224,0.0,1.0
2013-11-07,16.24,16.57,16.23,16.49,626700,11.0689751177741,11.2938988732461,11.0621592463962,11.2393719022226,919471.576339278,0.0,1.0
2013-11-08,16.95,16.97,16.29,16.29,852700,11.5529019856078,11.5665337283637,11.1030544746638,11.1030544746638,1251050.60338999,0.0,1.0
2013-11-11,16.79,16.99,16.695,16.99,648500,11.4438480435608,11.5801654711196,11.3790972654704,11.5801654711196,951455.747975141,0.0,1.0
2013-11-12,16.52,16.77,16.41,16.69,822700,11.2598195163564,11.4302163008049,11.1848449311991,11.3756893297814,1207035.68829476,0.0,1.0
2013-11-13,16.64,16.65,16.29,16.47,559700,11.3416099728917,11.3484258442696,11.1030544746638,11.2257401594667,821171.599293272,0.0,1.0
2013-11-14,16.76,16.77,16.57,16.64,487100,11.423400429427,11.4302163008049,11.2938988732461,11.3416099728917,714655.504762823,0.0,1.0
2013-11-15,16.7,16.86,16.51,16.81,530600,11.3825052011593,11.4915591432064,11.2530036449785,11.4574797863167,778477.131650905,0.0,1.0
2013-11-18,16.75,16.92,16.61,16.73,628000,11.416584558049,11.532454371474,11.3211623587579,11.4029528152932,921378.88932674,0.0,1.0
2013-11-19,16.76,16.86,16.67,16.76,609600,11.423400429427,11.4915591432064,11.3620575870255,11.423400429427,894383.074734997,0.0,1.0
2013-11-20,16.82,16.93,16.62,16.81,1392200,11.4642956576946,11.539270242852,11.3279782301358,11.4574797863167,2042585.4931858,0.0,1.0
2013-11-21,17.03,17.105,16.86,16.88,1527600,11.6074289566314,11.6585479919659,11.4915591432064,11.5051908859623,2241239.47664891,0.0,1.0
2013-11-22,17.19,17.23,16.94,17.04,850900,11.7164828986784,11.7437463841902,11.5460861142299,11.6142448280093,1248409.70848427,0.0,1.0
2013-11-25,17.28,17.41,17.18,17.19,811500,11.7778257410799,11.8664320689931,11.7096670273005,11.7164828986784,1190603.45332587,0.0,1.0
2013-11-26,17.34,17.4,17.18,17.28,742400,11.8187209693475,11.8596161976151,11.7096670273005,11.7778257410799,1089222.4322232,0.0,1.0
2013-11-27,17.25,17.39,17.18,17.31,994600,11.8187209693475,11.9146410235915,11.7707609422255,11.8598295640235,1451667.23577765,0.09,1.0
2013-11-29,17.23,17.34,17.15,17.25,403900,11.8050181044555,11.8803838613615,11.7502066448875,11.8187209693475,589511.76003478,0.0,1.0
2013-12-02,17.17,17.4999,17.135,17.21,1097300,11.7639095097795,11.989938266173,11.7399294962185,11.7913152395635,1601562.89746513,0.0,1.0
2013-12-03,16.93,17.179,16.77,17.1,770800,11.5994751310755,11.7700757989809,11.4898522119396,11.7159494826575,1125020.21449569,0.0,1.0
2013-12-04,16.91,17.02,16.77,16.88,627800,11.5857722661835,11.6611380230895,11.4898522119396,11.5652179688455,916304.736196673,0.0,1.0
2013-12-05,16.96,16.98,16.8,16.89,888300,11.6200294284135,11.6337322933055,11.5104065092776,11.5720694012915,1296517.19841272,0.0,1.0
2013-12-06,17.32,17.36,16.995,17.11,932700,11.8666809964695,11.8940867262535,11.6440094419745,11.7228009151035,1361321.16510136,0.0,1.0
2013-12-09,17.3,17.5,17.21,17.32,547900,11.8529781315775,11.9900067804975,11.7913152395635,11.8666809964695,799686.787133091,0.0,1.0
2013-12-10,17.15,17.39,17.13,17.26,843600,11.7502066448875,11.9146410235915,11.7365037799955,11.8255724017935,1231275.36708428,0.0,1.0
2013-12-11,16.72,17.21,16.7,17.2,995300,11.4555950497096,11.7913152395635,11.4418921848176,11.7844638071175,1452688.91993715,0.0,1.0
2013-12-12,16.91,16.98,16.65,16.71,698100,11.5857722661835,11.6337322933055,11.4076350225876,11.4487436172636,1018911.01678703,0.0,1.0
2013-12-13,16.85,17.01,16.75,16.95,657300,11.5446636715075,11.6542865906435,11.4761493470476,11.6131779959675,959361.425775842,0.0,1.0
2013-12-16,17.13,17.2,16.83,16.98,994800,11.7365037799955,11.7844638071175,11.5309608066156,11.6337322933055,1451959.14553751,0.0,1.0
2013-12-17,16.97,17.15,16.91,17.14,865700,11.6268808608595,11.7502066448875,11.5857722661835,11.7433552124415,1263531.39554868,0.0,1.0
2013-12-18,17.21,17.23,16.77,17.02,899500,11.7913152395635,11.8050181044555,11.4898522119396,11.6611380230895,1312864.1449648,0.0,1.0
2013-12-19,16.98,17.2425,16.97,17.18,1061700,11.6337322933055,11.813582395013,11.6268808608595,11.7707609422255,1549602.96021027,0.0,1.0
2013-12-20,17.33,17.39,16.93,17.01,3611800,11.8735324289155,11.9146410235915,11.5994751310755,11.6542865906435,5271598.35328946,0.0,1.0
2013-12-23,17.55,17.6,17.32,17.39,860600,12.0242639427274,12.0585211049574,11.8666809964695,11.9146410235915,1256087.69667228,0.0,1.0
2013-12-24,17.56,17.695,17.495,17.61,260500,12.0311153751734,12.1236097131944,11.9865810642745,12.0653725374034,380212.462216045,0.0,1.0
2013-12-26,17.48,17.69,17.475,17.55,508800,11.9763039156055,12.1201839969714,11.9728781993825,12.0242639427274,742618.429080701,0.0,1.0
2013-12-27,17.49,17.625,17.44,17.5,398700,11.9831553480515,12.0756496860724,11.9488981858215,11.9900067804975,581922.10627845,0.0,1.0
2013-12-30,17.44,17.53,17.385,17.48,335900,11.9488981858215,12.0105610778355,11.9112153073685,11.9763039156055,490262.441682798,0.0,1.0
2013-12-31,17.4,17.52,17.335,17.44,632300,11.9214924560375,12.0037096453895,11.8769581451385,11.9488981858215,922872.705793489,0.0,1.0
2014-01-02,17.2,17.4,17.1,17.35,921300,11.7844638071175,11.9214924560375,11.7159494826575,11.8872352938075,1344682.30878941,0.0,1.0
2014-01-03,17.18,17.34,17.13,17.18,505300,11.7707609422255,11.8803838613615,11.7365037799955,11.7707609422255,737510.008283175,0.0,1.0
2014-01-06,17.04,17.34,17.02,17.26,1022900,11.6748408879815,11.8803838613615,11.6611380230895,11.8255724017935,1492972.46679767,0.0,1.0
2014-01-07,17.16,17.29,16.985,17.14,611500,11.7570580773335,11.8461266991315,11.6371580095285,11.7433552124415,892514.09076818,0.0,1.0
2014-01-08,17.08,17.24,17.025,17.2,1491000,11.7022466177655,11.8118695369015,11.6645637393125,11.7844638071175,2176187.25974711,0.0,1.0
2014-01-09,17.31,17.33,17.1,17.15,728200,11.8598295640235,11.8735324289155,11.7159494826575,11.7502066448875,1062843.43564577,0.0,1.0
2014-01-10,17.24,17.36,17.14,17.36,572100,11.8118695369015,11.8940867262535,11.7433552124415,11.8940867262535,835007.868076002,0.0,1.0
2014-01-13,17.01,17.232,16.93,17.22,742100,11.6542865906435,11.8063883909447,11.5994751310755,11.7981666720095,1083131.16395596,0.0,1.0
2014-01-14,17.06,17.18,16.97,17.09,679400,11.6885437528735,11.7707609422255,11.6268808608595,11.7090980502115,991617.454240233,0.0,1.0
2014-01-15,17.25,17.4,17.11,17.21,1529200,11.8187209693475,11.9214924560375,11.7228009151035,11.7913152395635,2231942.02388013,0.0,1.0
2014-01-16,17.11,17.4,16.98,17.26,1051800,11.7228009151035,11.9214924560375,11.6337322933055,11.8255724017935,1535153.42709726,0.0,1.0
2014-01-17,17.2,17.26,16.95,17.14,1342000,11.7844638071175,11.8255724017935,11.6131779959675,11.7433552124415,1958714.48865233,0.0,1.0
2014-01-21,17.62,17.66,17.19,17.28,1184100,12.0722239698494,12.0996296996334,11.7776123746715,11.8392752666855,1728251.73324384,0.0,1.0
2014-01-22,17.82,17.89,17.61,17.69,1032100,12.2092526187694,12.2572126458914,12.0653725374034,12.1201839969714,1506400.31575117,0.0,1.0
2014-01-23,17.51,17.76,17.45,17.76,1000200,11.9968582129435,12.1681440240934,11.9557496182675,12.1681440240934,1459840.70905369,0.0,1.0
2014-01-24,17.2,17.44,17.11,17.37,1205100,11.7844638071175,11.9488981858215,11.7228009151035,11.9009381586995,1758902.258029,0.0,1.0
2014-01-27,17.02,17.32,16.945,17.08,1063100,11.6611380230895,11.8666809964695,11.6097522797445,11.7022466177655,1551646.32852928,0.0,1.0
2014-01-28,17.0,17.2,16.99,17.04,1559300,11.6474351581975,11.7844638071175,11.6405837257515,11.6748408879815,2275874.44273888,0.0,1.0
2014-01-29,16.77,17.02,16.755,16.83,1520800,11.4898522119396,11.6611380230895,11.4795750632706,11.5309608066156,2219681.81396606,0.0,1.0
2014-01-30,16.96,17.0,16.76,16.9,1142000,11.6200294284135,11.6474351581975,11.4830007794936,11.5789208337375,1666804.72879356,0.0,1.0
2014-01-31,16.47,16.8,16.45,16.75,2322000,11.2843092385596,11.5104065092776,11.2706063736676,11.4761493470476,3389072.31196029,0.0,1.0
2014-02-03,15.58,16.43,15.54,16.41,2726800,10.6745317508657,11.2569035087756,10.6471260210817,11.2432006438836,3979897.66591444,0.0,1.0
2014-02-04,15.99,16.12,15.55,15.65,2683600,10.9554404811517,11.0445091029497,10.6539774535277,10.7224917779877,3916845.15778493,0.0,1.0
2014-02-05,15.88,16.01,15.85,15.96,1161100,10.8800747242457,10.9691433460437,10.8595204269077,10.9348861838137,1694682.11086007,0.0,1.0
2014-02-06,16.13,16.14,15.81,15.92,1210700,11.0513605353957,11.0582119678417,10.8321146971237,10.9074804540297,1767075.73130504,0.0,1.0
2014-02-07,16.18,16.29,16.0,16.18,735600,11.0856176976256,11.1609834545316,10.9622919135977,11.0856176976256,1073644.09676055,0.0,1.0
2014-02-10,16.2,16.39,16.04,16.21,840600,11.0993205625176,11.2294977789916,10.9896976433817,11.1061719949636,1226896.7206864,0.0,1.0
2014-02-11,16.46,16.51,16.0801,16.19,1090900,11.2774578061136,11.3117149683436,11.0171718874901,11.0924691300716,1592221.78514965,0.0,1.0
2014-02-12,16.48,16.73,16.35,16.46,959600,11.2911606710056,11.4624464821556,11.2020920492076,11.2774578061136,1400583.02780236,0.0,1.0
2014-02-13,16.66,16.67,16.33,16.41,948700,11.4144864550336,11.4213378874796,11.1883891843156,11.2432006438836,1384673.94589006,0.0,1.0
2014-02-14,16.77,16.81,16.6,16.61,624700,11.4898522119396,11.5172579417236,11.3733778603576,11.3802292928036,911780.134918856,0.0,1.0
2014-02-18,16.69,16.85,16.64,16.75,1664900,11.4350407523716,11.5446636715075,11.4007835901416,11.4761493470476,2430002.7959443,0.0,1.0
2014-02-19,16.19,16.705,16.15,16.64,1506700,11.0924691300716,11.4453179010406,11.0650634002877,11.4007835901416,2199102.17589603,0.0,1.0
2014-02-20,16.12,16.3125,15.99,16.19,1554000,11.0445091029497,11.1763991775351,10.9554404811517,11.0924691300716,2268138.83410261,0.0,1.0
2014-02-21,15.98,16.18,15.94,16.18,2532700,10.9485890487057,11.0856176976256,10.9211833189217,11.0856176976256,3696599.24397149,0.0,1.0
2014-02-24,16.41,16.48,16.0,16.0,1997700,11.2432006438836,11.2911606710056,10.9622919135977,10.9622919135977,2915740.6363493,0.0,1.0
2014-02-25,16.36,16.44,16.3,16.42,724300,11.2089434816536,11.2637549412216,11.1678348869776,11.2500520763296,1057151.19532853,0.0,1.0
2014-02-26,16.47,16.5,16.27,16.43,909700,11.2843092385596,11.3048635358976,11.1472805896396,11.2569035087756,1327751.5427176,0.0,1.0
2014-02-27,16.52,16.57,16.25,16.4,729400,11.3802292928036,11.4146730860627,11.1942328092045,11.2975641889818,1058826.46913096,0.09,1.0
2014-02-28,16.69,16.88,16.4,16.49,1446800,11.4973381898845,11.628224604269,11.2975641889818,11.3595630168481,2100233.25409745,0.0,1.0
2014-03-03,16.61,16.705,16.41,16.56,1241700,11.4422281206699,11.5076713278622,11.3044529476336,11.4077843274109,1802501.81891956,0.0,1.0
2014-03-04,16.94,17.08,16.74,16.74,1679300,11.6695571561799,11.7659997773054,11.5317819831436,11.5317819831436,2437739.63478426,0.0,1.0
2014-03-05,16.93,17.0,16.835,16.95,516700,11.6626683975281,11.7108897080909,11.5972251903359,11.6764459148318,750062.567315562,0.0,1.0
2014-03-06,17.09,17.15,16.93,16.95,785500,11.7728885359572,11.8142210878681,11.6626683975281,11.6764459148318,1140263.49259991,0.0,1.0
2014-03-07,17.39,17.57,17.16,17.16,1472900,11.9795512955118,12.1035489512445,11.8211098465199,11.8211098465199,2138121.06715519,0.0,1.0
2014-03-10,17.41,17.54,17.21,17.37,903500,11.9933288128154,12.082882675289,11.855553639779,11.9657737782081,1311557.05355063,0.0,1.0
2014-03-11,17.47,17.51,17.28,17.47,997100,12.0346613647263,12.0622163993336,11.9037749503418,12.0346613647263,1447430.59003357,0.0,1.0
2014-03-12,17.415,17.548,17.18,17.42,733600,11.9967731921413,12.0883936822105,11.8348873638236,12.0002175714672,1064923.35858853,0.0,1.0
2014-03-13,17.41,17.57,17.254,17.43,912800,11.9933288128154,12.1035489512445,11.885864177847,12.007106330119,1325057.3087781,0.0,1.0
2014-03-14,17.45,17.58,17.31,17.4,729200,12.0208838474227,12.1104377098963,11.9244412262972,11.9864400541636,1058536.14106155,0.0,1.0
2014-03-17,17.67,17.69,17.37,17.54,907900,12.1724365377627,12.1862140550663,11.9657737782081,12.082882675289,1317944.2710776,0.0,1.0
2014-03-18,17.68,17.77,17.565,17.71,726400,12.1793252964145,12.2413241242809,12.1001045719186,12.1999915723699,1054471.54808984,0.0,1.0
2014-03-19,17.89,18.085,17.67,17.85,950300,12.3239892281027,12.4583200218131,12.1724365377627,12.2964341934954,1379493.82179209,0.0,1.0
2014-03-20,18.35,18.42,17.845,17.87,1062000,12.6408721260863,12.689093436649,12.2929898141695,12.310211710799,1541642.04855646,0.0,1.0
2014-03-21,18.35,18.7,18.32,18.41,2465900,12.6408721260863,12.8819786788999,12.6202058501309,12.6822046779972,3579599.9317659,0.0,1.0
2014-03-24,18.205,18.57,18.17,18.38,1678500,12.5409851256349,12.7924248164263,12.5168744703536,12.6615384020418,2436578.32250662,0.0,1.0
2014-03-25,18.18,18.33,18.0922,18.27,1552800,12.5237632290054,12.6270946087827,12.4632799280424,12.5857620568718,2254107.13088369,0.0,1.0
2014-03-26,18.07,18.27,17.9,17.9,1418800,12.4479868838354,12.5857620568718,12.3308779867545,12.3308779867545,2059587.32438033,0.0,1.0
2014-03-27,17.49,18.22,17.43,18.07,2166900,12.0484388820299,12.5513182636127,12.007106330119,12.4479868838354,3145559.46800095,0.0,1.0
2014-03-28,17.69,17.88,17.42,17.6,720800,12.1862140550663,12.3171004694509,12.0002175714672,12.1242152271999,1046342.36214642,0.0,1.0
2014-03-31,18.06,18.11,17.6401,17.8,1046200,12.4410981251836,12.4755419184427,12.1518391493937,12.2619904002363,1518706.13107323,0.0,1.0
2014-04-01,18.39,18.41,17.98,18.07,1174100,12.6684271606936,12.6822046779972,12.385988055969,12.4479868838354,1704370.93145964,0.0,1.0
2014-04-02,18.21,18.39,18.14,18.36,1105000,12.5444295049609,12.6684271606936,12.4962081943981,12.6477608847381,1604062.58347918,0.0,1.0
2014-04-03,18.27,18.38,18.1,18.24,833300,12.5857620568718,12.6615384020418,12.4686531597909,12.5650957809163,1209651.90118842,0.0,1.0
2014-04-04,17.88,18.39,17.84,18.32,1029100,12.3171004694509,12.6684271606936,12.2895454348436,12.6202058501309,1493883.08113884,0.0,1.0
2014-04-07,17.8,17.96,17.54,17.85,1487900,12.2619904002363,12.3722105386654,12.082882675289,12.2964341934954,2159895.6723608,0.0,1.0
2014-04-08,17.65,17.97,17.53,17.83,1189500,12.158659020459,12.3790992973172,12.0759939166372,12.2826566761918,1726726.19280407,0.0,1.0
2014-04-09,17.54,17.89,17.48,17.73,1107600,12.082882675289,12.3239892281027,12.0415501233781,12.2137690896736,1607836.84838149,0.0,1.0
2014-04-10,17.05,17.56,17.0,17.49,1183200,11.7453335013499,12.0966601925927,11.7108897080909,12.0484388820299,1717580.85861772,0.0,1.0
2014-04-11,16.82,17.09,16.715,16.96,1009400,11.5868920523581,11.7728885359572,11.514560086514,11.6833346734836,1465285.76630216,0.0,1.0
2014-04-14,17.0,17.135,16.79,16.98,1413700,11.7108897080909,11.8038879498904,11.5662257764027,11.6971121907872,2052183.95861042,0.0,1.0
2014-04-15,17.13,17.23,16.85,17.03,933300,11.8004435705645,11.8693311570827,11.6075583283136,11.7315559840463,1354815.93589242,0.0,1.0
2014-04-16,17.22,17.36,17.11,17.22,830700,11.8624423984309,11.9588850195563,11.7866660532609,11.8624423984309,1205877.63628611,0.0,1.0
2014-04-17,17.39,17.45,17.05,17.2,1220000,11.9795512955118,12.0208838474227,11.7453335013499,11.8486648811272,1771001.22338878,0.0,1.0
2014-04-21,17.81,18.1,17.33,17.52,1552100,12.2688791588881,12.4686531597909,11.9382187436009,12.0691051579854,2253090.98264077,0.0,1.0
2014-04-22,17.86,18.07,17.685,17.91,892100,12.3033229521472,12.4479868838354,12.1827696757404,12.3377667454063,1295008.35359437,0.0,1.0
2014-04-23,17.91,17.96,17.77,17.86,750300,12.3377667454063,12.3722105386654,12.2413241242809,12.3033229521472,1089165.7523841,0.0,1.0
2014-04-24,17.75,18.0225,17.69,17.99,1229600,12.2275466069772,12.4152652802393,12.1862140550663,12.3928768146209,1784936.97072037,0.0,1.0
2014-04-25,17.49,17.69,17.46,17.66,951000,12.0484388820299,12.1862140550663,12.0277726060745,12.1655477791109,1380509.97003503,0.0,1.0
2014-04-28,17.34,17.64,17.21,17.52,1241200,11.9451075022527,12.1517702618072,11.855553639779,12.0691051579854,1801775.99874603,0.0,1.0
2014-04-29,17.33,17.53,17.23,17.4,858400,11.9382187436009,12.0759939166372,11.8693311570827,11.9864400541636,1246088.07389912,0.0,1.0
2014-04-30,17.55,17.56,17.2,17.3,908500,12.0897714339409,12.0966601925927,11.8486648811272,11.9175524676454,1318815.25528582,0.0,1.0
2014-05-01,17.49,17.73,17.325,17.6,830200,12.0484388820299,12.2137690896736,11.9347743642749,12.1242152271999,1205151.8161126,0.0,1.0
2014-05-02,17.52,17.865,17.33,17.55,752100,12.0691051579854,12.3067673314731,11.9382187436009,12.0897714339409,1091778.70500877,0.0,1.0
2014-05-05,17.38,17.51,17.18,17.36,767700,11.9726625368599,12.0622163993336,11.8348873638236,11.9588850195563,1114424.2944226,0.0,1.0
2014-05-06,17.33,17.43,17.27,17.31,1016800,11.9382187436009,12.007106330119,11.8968861916899,11.9244412262972,1476027.90487025,0.0,1.0
2014-05-07,17.4,17.45,17.21,17.35,1254300,11.9864400541636,12.0208838474227,11.855553639779,11.9519962609045,1820792.48729225,0.0,1.0
2014-05-08,17.33,17.6,17.21,17.34,833500,11.9382187436009,12.1242152271999,11.855553639779,11.9451075022527,1209942.22925782,0.0,1.0
2014-05-09,17.35,17.38,17.055,17.27,1056000,11.9519962609045,11.9726625368599,11.7487778806759,11.8968861916899,1532932.20647422,0.0,1.0
2014-05-12,17.64,17.69,17.3,17.4,764700,12.1517702618072,12.1862140550663,11.9175524676454,11.9864400541636,1110069.37338148,0.0,1.0
2014-05-13,17.51,17.72,17.485,17.62,686300,12.0622163993336,12.2068803310218,12.044994502704,12.1379927445036,996260.77017354,0.0,1.0
2014-05-14,17.17,17.46,17.13,17.46,754100,11.8279986051718,12.0277726060745,11.8004435705645,12.0277726060745,1094681.98570285,0.0,1.0
2014-05-15,17.09,17.19,16.78,17.1,1475800,11.7728885359572,11.8417761224754,11.5593370177509,11.779777294609,2142330.82416161,0.0,1.0
2014-05-16,16.91,17.14,16.755,17.07,1098200,11.6488908802245,11.8073323292163,11.5421151211213,11.7591110186536,1594191.42911931,0.0,1.0
2014-05-19,17.16,17.18,16.8491,16.85,574100,11.8211098465199,11.8348873638236,11.6069383400349,11.6075583283136,833386.723235659,0.0,1.0
2014-05-20,17.06,17.13,16.9,17.12,871700,11.7522222600018,11.8004435705645,11.6420021215727,11.7935548119127,1265394.89051475,0.0,1.0
2014-05-21,17.24,17.32,16.87,17.14,857100,11.8762199157345,11.931329984949,11.6213358456172,11.8073323292163,1244200.94144797,0.0,1.0
2014-05-22,17.24,17.355,17.18,17.24,755200,11.8762199157345,11.9554406402304,11.8348873638236,11.8762199157345,1096278.7900846,0.0,1.0
2014-05-23,17.25,17.34,17.18,17.22,450100,11.8831086743863,11.9451075022527,11.8348873638236,11.8624423984309,653383.320202698,0.0,1.0
2014-05-27,17.43,17.55,17.245,17.3,641000,12.007106330119,12.0897714339409,11.8796642950604,11.9175524676454,930501.462452633,0.0,1.0
2014-05-28,17.27,17.49,17.2,17.38,697300,11.8968861916899,12.0484388820299,11.8486648811272,11.9726625368599,1012228.81399099,0.0,1.0
2014-05-29,17.21,17.24,17.085,17.24,356200,11.9175524676454,11.9383268182572,11.8309926734295,11.9383268182572,514384.309751746,0.09,1.0
2014-05-30,17.23,17.37,17.2,17.21,487800,11.9314020347199,12.0283490042418,11.9106276841081,11.9175524676454,704426.351198492,0.0,1.0
2014-06-02,17.45,17.46,17.09,17.24,693000,12.0837472725399,12.0906720560772,11.8344550651981,11.9383268182572,1000753.30336317,0.0,1.0
2014-06-03,17.52,17.68,17.4,17.4,566100,12.1322207573008,12.2430172938972,12.0491233548536,12.0491233548536,817498.477682382,0.0,1.0
2014-06-04,17.59,17.66,17.35,17.43,604900,12.1806942420617,12.2291677268226,12.0144994371672,12.0698977054654,873529.109963033,0.0,1.0
2014-06-05,17.83,17.85,17.45,17.61,542000,12.3468890469563,12.3607386140308,12.0837472725399,12.1945438091363,782695.945776097,0.0,1.0
2014-06-06,17.91,18.04,17.73,17.85,706500,12.4022873152545,12.492309501239,12.2776412115836,12.3607386140308,1020248.49758452,0.0,1.0
2014-06-09,18.21,18.23,17.8,17.85,727500,12.6100308213726,12.6238803884472,12.3261146963445,12.3607386140308,1050574.3552622,0.0,1.0
2014-06-10,18.2,18.22,18.03,18.15,559200,12.6031060378353,12.6169556049099,12.4853847177017,12.568482120149,807534.267302576,0.0,1.0
2014-06-11,18.02,18.23,17.97,18.14,444500,12.4784599341644,12.6238803884472,12.4438360164781,12.5615573366117,641897.320844054,0.0,1.0
2014-06-12,17.89,18.06,17.84,17.98,698300,12.3884377481799,12.5061590683135,12.3538138304935,12.4507608000154,1008406.97220563,0.0,1.0
2014-06-13,17.87,18.15,17.7433,17.9,437700,12.3745881811054,12.568482120149,12.2868511736881,12.3953625317172,632077.519310328,0.0,1.0
2014-06-16,17.6,17.88,17.57,17.88,656400,12.187619025599,12.3815129646426,12.1668446749872,12.3815129646426,947899.665696369,0.0,1.0
2014-06-17,17.99,18.1,17.53,17.55,999400,12.4576855835526,12.5338582024626,12.1391455408381,12.1529951079127,1443222.00776501,0.0,1.0
2014-06-18,18.01,18.08,17.81,17.98,630000,12.4715351506272,12.5200086353881,12.3330394798817,12.4507608000154,909775.73033015,0.0,1.0
2014-06-19,17.93,18.06,17.83,18.0,637200,12.416136882329,12.5061590683135,12.3468890469563,12.4646103670899,920173.167248211,0.0,1.0
2014-06-20,17.96,18.11,17.86,18.01,1797600,12.4369112329408,12.5407829859999,12.3676633975681,12.4715351506272,2595893.4172087,0.0,1.0
2014-06-23,17.95,18.05,17.83,17.94,725300,12.4299864494035,12.4992342847763,12.3468890469563,12.4230616658663,1047397.36064835,0.0,1.0
2014-06-24,17.82,18.13,17.8,17.89,998700,12.339964263419,12.5546325530744,12.3261146963445,12.3884377481799,1442211.14584242,0.0,1.0
2014-06-25,17.97,18.03,17.54,17.79,762600,12.4438360164781,12.4853847177017,12.1460703243754,12.3191899128072,1101261.86023774,0.0,1.0
2014-06-26,18.02,18.04,17.66,17.99,882800,12.4784599341644,12.492309501239,12.2291677268226,12.4576855835526,1274841.29323089,0.0,1.0
2014-06-27,18.12,18.15,17.91,18.01,1452200,12.5477077695372,12.568482120149,12.4022873152545,12.4715351506272,2097105.26283404,0.0,1.0
2014-06-30,18.08,18.125,17.9,18.12,1037200,12.5200086353881,12.5511701613058,12.3953625317172,12.5477077695372,1497808.55158481,0.0,1.0
2014-07-01,18.63,18.78,18.1699,18.2,2257600,12.900871729938,13.0047434829971,12.5822624393882,12.6031060378353,3260174.10919581,0.0,1.0
2014-07-02,18.52,18.728,18.51,18.63,1854900,12.8246991110281,12.9687346086033,12.8177743274908,12.900871729938,2678639.68601491,0.0,1.0
2014-07-03,18.9,18.93,18.58,18.6,1100900,13.0878408854444,13.1086152360562,12.8662478122517,12.8800973793262,1589796.98654042,0.0,1.0
2014-07-07,18.83,19.06,18.73,19.0,1708100,13.0393674006835,13.1986374220408,12.9701195653108,13.1570887208171,2466647.49996338,0.0,1.0
2014-07-08,18.53,18.99,18.465,18.76,1316400,12.8316238945653,13.1501639372798,12.7866128015731,12.9908939159226,1900998.04985177,0.0,1.0
2014-07-09,18.57,18.75,18.54,18.67,992500,12.8593230287144,12.9839691323853,12.8385486781026,12.9285708640871,1433257.7973852,0.0,1.0
2014-07-10,18.52,18.6,18.21,18.23,1078000,12.8246991110281,12.8800973793262,12.6100308213726,12.6238803884472,1556727.36078714,0.0,1.0
2014-07-11,18.45,18.58,18.31,18.45,868800,12.7762256262671,12.8662478122517,12.6792786567453,12.7762256262671,1254624.05477911,0.0,1.0
2014-07-14,18.56,18.74,18.47,18.59,1163900,12.8523982451771,12.977044348848,12.7900751933417,12.873172595789,1680774.55957344,0.0,1.0
2014-07-15,18.59,18.765,18.48,18.63,957700,12.873172595789,12.9943563076912,12.796999976879,12.900871729938,1383003.51894791,0.0,1.0
2014-07-16,18.36,18.71,18.34,18.71,1173200,12.7139025744317,12.9562699982362,12.7000530073572,12.9562699982362,1694204.58225926,0.0,1.0
2014-07-17,17.93,18.35,17.9,18.21,1142900,12.416136882329,12.7069777908944,12.3953625317172,12.6100308213726,1650448.70189576,0.0,1.0
2014-07-18,17.92,18.13,17.805,17.98,1689200,12.4092120987917,12.5546325530744,12.3295770881131,12.4507608000154,2439354.22805349,0.0,1.0
2014-07-21,17.93,18.01,17.73,17.85,1249700,12.416136882329,12.4715351506272,12.2776412115836,12.3607386140308,1804677.34951364,0.0,1.0
2014-07-22,17.72,18.05,17.7,17.98,988800,12.2707164280463,12.4992342847763,12.2568668609717,12.4507608000154,1427914.67008008,0.0,1.0
2014-07-23,17.67,17.79,17.54,17.79,1651300,12.2360925103599,12.3191899128072,12.1460703243754,12.3191899128072,2384623.27538759,0.0,1.0
2014-07-24,18.05,18.15,17.65,17.74,1494100,12.4992342847763,12.568482120149,12.2222429432854,12.2845659951208,2157612.5693433,0.0,1.0
2014-07-25,18.07,18.15,17.91,17.93,1315800,12.5130838518508,12.568482120149,12.4022873152545,12.416136882329,1900131.59677526,0.0,1.0
2014-07-28,17.92,18.08,17.78,18.08,1274300,12.4092120987917,12.5200086353881,12.3122651292699,12.5200086353881,1840201.92565034,0.0,1.0
2014-07-29,17.88,18.09,17.86,17.9,1100600,12.3815129646426,12.5269334189254,12.3676633975681,12.3953625317172,1589363.76000217,0.0,1.0
2014-07-30,18.21,18.3,17.945,18.0,1392400,12.6100308213726,12.6723538732081,12.4265240576349,12.4646103670899,2010748.77287572,0.0,1.0
2014-07-31,17.92,18.16,17.89,18.15,1287500,12.4092120987917,12.5754069036863,12.3884377481799,12.568482120149,1859263.89333345,0.0,1.0
2014-08-01,17.68,18.004,17.51,17.89,1264000,12.2430172938972,12.4673802805048,12.1252959737636,12.3884377481799,1825327.81450367,0.0,1.0
2014-08-04,17.68,17.76,17.45,17.7,956700,12.2430172938972,12.2984155621954,12.0837472725399,12.2568668609717,1381559.43048707,0.0,1.0
2014-08-05,17.6,17.81,17.52,17.6,836100,12.187619025599,12.3330394798817,12.1322207573008,12.187619025599,1207402.36210959,0.0,1.0
2014-08-06,17.75,17.855,17.53,17.53,813300,12.2914907786581,12.3642010057995,12.1391455408381,12.1391455408381,1174477.1452024,0.0,1.0
2014-08-07,17.49,17.79,17.47,17.78,629500,12.111446406689,12.3191899128072,12.0975968396145,12.3122651292699,909053.686099733,0.0,1.0
2014-08-08,17.65,17.67,17.47,17.49,1204500,12.2222429432854,12.2360925103599,12.0975968396145,12.111446406689,1739404.5510836,0.0,1.0
2014-08-11,17.69,17.87,17.62,17.73,594400,12.2499420774345,12.3745881811054,12.2014685926736,12.2776412115836,858366.181124192,0.0,1.0
2014-08-12,17.66,17.79,17.57,17.67,802500,12.2291677268226,12.3191899128072,12.1668446749872,12.2360925103599,1158880.98982532,0.0,1.0
2014-08-13,17.755,17.84,17.69,17.74,437600,12.2949531704267,12.3538138304935,12.2499420774345,12.2845659951208,631933.110464247,0.0,1.0
2014-08-14,17.73,17.92,17.67,17.76,519200,12.2776412115836,12.4092120987917,12.2360925103599,12.2984155621954,749770.72886891,0.0,1.0
2014-08-15,17.64,17.87,17.53,17.76,973500,12.2153181597481,12.3745881811054,12.1391455408381,12.2984155621954,1405820.11662921,0.0,1.0
2014-08-18,17.905,17.92,17.72,17.75,584200,12.3988249234858,12.4092120987917,12.2707164280463,12.2914907786581,843636.478823612,0.0,1.0
2014-08-19,17.89,17.965,17.85,17.93,566400,12.3884377481799,12.4403736247094,12.3607386140308,12.416136882329,817931.704220632,0.0,1.0
2014-08-20,17.86,18.01,17.77,17.89,510700,12.3676633975681,12.4715351506272,12.3053403457326,12.3884377481799,737495.976951759,0.0,1.0
2014-08-21,18.1,18.16,17.64,17.86,484100,12.5338582024626,12.5754069036863,12.2153181597481,12.3676633975681,699083.223893377,0.0,1.0
2014-08-22,18.11,18.22,18.0201,18.06,472500,12.5407829859999,12.6169556049099,12.4785291819998,12.5061590683135,682331.797747614,0.0,1.0
2014-08-25,18.18,18.27,18.1,18.19,352900,12.5892564707608,12.6515795225963,12.5338582024626,12.5961812542981,509618.817830969,0.0,1.0
2014-08-26,18.26,18.33,18.09,18.22,527400,12.644654739059,12.6931282238199,12.5269334189254,12.6169556049099,761612.254247812,0.0,1.0
2014-08-27,18.15,18.4,18.12,18.27,582100,12.568482120149,12.7416017085808,12.5477077695372,12.6515795225963,840603.893055842,0.0,1.0
2014-08-28,17.97,18.1,17.89,18.03,374200,12.5061590683135,12.5966321166653,12.4504833462509,12.5479158598605,537684.988913771,0.09,1.0
2014-08-29,18.18,18.18,17.99,17.99,403900,12.6523078387279,12.6523078387279,12.5200779988292,12.5200779988292,580360.681513285,0.0,1.0
2014-09-02,18.34,18.455,18.2,18.26,923400,12.7636592828531,12.8436931333181,12.6662267692435,12.7079835607905,1326826.07900314,0.0,1.0
2014-09-03,18.27,18.47,18.25,18.37,644500,12.7149430260483,12.8541323312048,12.7010240955327,12.7845376786266,926076.898329569,0.0,1.0
2014-09-04,18.32,18.54,18.14,18.34,605000,12.7497403523374,12.9028485880096,12.6244699776966,12.7636592828531,869319.664064222,0.0,1.0
2014-09-05,18.325,18.39,18.16,18.26,588700,12.7532200849664,12.7984566091422,12.6383889082122,12.7079835607905,845898.324354717,0.0,1.0
2014-09-08,18.315,18.35,18.17,18.27,745400,12.7462606197085,12.7706187481109,12.6453483734701,12.7149430260483,1071059.30180739,0.0,1.0
2014-09-09,18.12,18.3,18.06,18.27,845300,12.6105510471809,12.7358214218218,12.568794255634,12.7149430260483,1214604.81327849,0.0,1.0
2014-09-10,18.32,18.4,18.0501,18.2,732800,12.7497403523374,12.8054160744001,12.5619043850287,12.6662267692435,1052954.46252275,0.0,1.0
2014-09-11,18.3,18.4,18.16,18.16,1232200,12.7358214218218,12.8054160744001,12.6383889082122,12.6383889082122,1770538.33067757,0.0,1.0
2014-09-12,18.53,18.58,18.3,18.33,1399700,12.8958891227518,12.9306864490409,12.7358214218218,12.7566998175953,2011217.74180279,0.0,1.0
2014-09-15,18.41,18.57,18.33,18.48,670400,12.8123755396579,12.9237269837831,12.7566998175953,12.8610917964627,963292.401303556,0.0,1.0
2014-09-16,18.29,18.59,18.25,18.36,1125300,12.728861956564,12.9376459142988,12.7010240955327,12.7775782133688,1616934.57515944,0.0,1.0
2014-09-17,18.33,18.5,18.21,18.29,757300,12.7566998175953,12.8750107269783,12.6731862345014,12.728861956564,1088158.31668732,0.0,1.0
2014-09-18,18.51,18.665,18.33,18.37,685300,12.8819701922361,12.9898419037324,12.7566998175953,12.7845376786266,984702.092203655,0.0,1.0
2014-09-19,18.33,18.69,18.32,18.55,2229100,12.7566998175953,13.007240566877,12.7497403523374,12.9098080532674,3202975.97217445,0.0,1.0
2014-09-22,18.03,18.3499,18.02,18.32,870500,12.5479158598605,12.7705491534583,12.5409563946027,12.7497403523374,1250814.49184777,0.0,1.0
2014-09-23,17.86,18.15,17.86,17.95,1067900,12.4296049504774,12.6314294429544,12.4296049504774,12.4922401377979,1534456.97397386,0.0,1.0
2014-09-24,17.89,17.95,17.75,17.85,675375,12.4504833462509,12.4922401377979,12.3530508326414,12.4226454852196,970440.93903698,0.0,1.0
2014-09-25,17.61,17.91,17.54,17.82,1417546,12.2556183190318,12.4644022767666,12.206902062227,12.4017670894461,2036860.51655467,0.0,1.0
2014-09-26,17.68,17.71,17.54,17.61,690271,12.3043345758366,12.3252129716101,12.206902062227,12.2556183190318,991844.882369043,0.0,1.0
2014-09-29,17.605,17.68,17.44,17.44,861135,12.2521385864029,12.3043345758366,12.1373074096488,12.1373074096488,1237357.99820486,0.0,1.0
2014-09-30,17.42,17.751,17.4,17.64,893049,12.1233884791331,12.3537467791671,12.1094695486174,12.2764967148053,1283214.96970725,0.0,1.0
2014-10-01,17.29,17.5,17.2,17.35,1318207,12.0329154307814,12.1790642011957,11.9702802434609,12.0746722223283,1894121.10149933,0.0,1.0
2014-10-02,17.35,17.44,17.115,17.3,686238,12.0746722223283,12.1373074096488,11.9111247887694,12.0398748960392,986049.896905954,0.0,1.0
2014-10-03,17.46,17.65,17.46,17.52,729762,12.1512263401644,12.2834561800631,12.1512263401644,12.1929831317114,1048589.18460633,0.0,1.0
2014-10-06,17.33,17.56,17.3,17.54,600338,12.0607532918127,12.2208209927427,12.0398748960392,12.206902062227,862620.873528898,0.0,1.0
2014-10-07,16.97,17.245,16.96,17.21,610828,11.8102125425309,12.0015978371211,11.8032530772731,11.9772397087187,877693.870679371,0.0,1.0
2014-10-08,17.34,17.39,16.92,16.97,1178308,12.0677127570705,12.1025100833596,11.7754152162418,11.8102125425309,1693101.34665154,0.0,1.0
2014-10-09,16.95,17.35,16.95,17.24,1675360,11.7962936120153,12.0746722223283,11.7962936120153,11.9981181044922,2407311.39237459,0.0,1.0
2014-10-10,16.84,17.15,16.84,16.92,1162787,11.7197394941792,11.9354829171718,11.7197394941792,11.7754152162418,1670799.34581527,0.0,1.0
2014-10-13,16.815,17.05,16.77,16.87,984680,11.7023408310346,11.8658882645935,11.6710232373744,11.7406178899527,1414878.8211748,0.0,1.0
2014-10-14,17.09,17.275,16.82,16.86,1357374,11.8937261256248,12.0224762328946,11.7058205636635,11.7336584246948,1950399.85072646,0.0,1.0
2014-10-15,16.75,16.94,16.34,16.78,2359164,11.6571043068587,11.7893341467574,11.3717662312879,11.6779827026322,3389863.89413621,0.0,1.0
2014-10-16,16.92,16.94,16.26,16.35,2029419,11.7754152162418,11.7893341467574,11.3160905092253,11.3787256965457,2916055.93938106,0.0,1.0
2014-10-17,16.94,17.5,16.63,17.48,1496988,11.7893341467574,12.1790642011957,11.5735907237648,12.1651452706801,2151010.09135235,0.0,1.0
2014-10-20,17.07,17.15,16.81,16.81,848311,11.8798071951092,11.9354829171718,11.6988610984057,11.6988610984057,1218931.29511071,0.0,1.0
2014-10-21,17.54,17.57,17.17,17.17,672149,12.206902062227,12.2277804580005,11.9494018476874,11.9494018476874,965805.525423307,0.0,1.0
2014-10-22,17.3,17.73,17.3,17.54,701631,12.0398748960392,12.3391319021257,12.0398748960392,12.206902062227,1008167.97556536,0.0,1.0
2014-10-23,17.395,17.62,17.36,17.54,816992,12.1059898159885,12.2625777842896,12.0816316875861,12.206902062227,1173929.27435232,0.0,1.0
2014-10-24,17.64,17.67,17.39,17.4,1444593,12.2764967148053,12.2973751105788,12.1025100833596,12.1094695486174,2075724.13466036,0.0,1.0
2014-10-27,17.685,17.71,17.49,17.51,720673,12.3078143084655,12.3252129716101,12.1721047359379,12.1860236664535,1035529.27315728,0.0,1.0
2014-10-28,18.13,18.14,17.67,17.72,703105,12.6175105124388,12.6244699776966,12.2973751105788,12.3321724368679,1010285.95438326,0.0,1.0
2014-10-29,18.56,18.625,18.03,18.29,1676824,12.9167675185253,12.9620040427011,12.5479158598605,12.728861956564,2409415.00227242,0.0,1.0
2014-10-30,18.68,18.77,18.29,18.45,1014399,13.0002811016192,13.0629162889396,12.728861956564,12.8402134006892,1457581.81472244,0.0,1.0
2014-10-31,18.8,18.91,18.66,18.72,1451832,13.0837946847131,13.1603488025492,12.9863621711035,13.0281189626505,2086125.795897,0.0,1.0
2014-11-03,18.79,19.0,18.66,18.85,1146742,13.0768352194553,13.2229839898696,12.9863621711035,13.1185920110022,1647744.41356748,0.0,1.0
2014-11-04,18.73,18.82,18.565,18.7,878653,13.0350784279083,13.0977136152288,12.9202472511542,13.0142000321348,1262529.47237854,0.0,1.0
2014-11-05,18.815,18.99,18.7,18.88,894795,13.0942338825998,13.2160245246118,13.0142000321348,13.1394704067757,1285723.78315098,0.0,1.0
2014-11-06,18.985,19.01,18.78,18.88,1022327,13.2125447919829,13.2299434551275,13.0698757541974,13.1394704067757,1468973.4945517,0.0,1.0
2014-11-07,19.025,19.13,18.91,19.02,1099022,13.2403826530142,13.3134570382214,13.1603488025492,13.2369029203853,1579175.92700692,0.0,1.0
2014-11-10,19.19,19.23,19.01,19.09,709396,13.3552138297683,13.3830516907996,13.2299434551275,13.2856191771901,1019325.44199752,0.0,1.0
2014-11-11,19.15,19.29,19.13,19.19,866887,13.327375968737,13.4248084823466,13.3134570382214,13.3552138297683,1245623.0010275,0.0,1.0
2014-11-12,19.365,19.43,19.03,19.04,686356,13.4770044717803,13.5222409959561,13.2438623856431,13.2508218509009,986219.450162743,0.0,1.0
2014-11-13,19.135,19.44,19.11,19.37,878009,13.3169367708503,13.529200461214,13.2995381077057,13.4804842044092,1261604.11392621,0.0,1.0
2014-11-14,19.075,19.2968,19.01,19.19,879231,13.2751799793033,13.4295409187219,13.2299434551275,13.3552138297683,1263359.99595843,0.0,1.0
2014-11-17,19.05,19.139,18.97,19.09,628051,13.2577813161588,13.3197205569534,13.2021055940961,13.2856191771901,902441.461711065,0.0,1.0
2014-11-18,19.0,19.17,18.95,19.04,792709,13.2229839898696,13.3412948992527,13.1881866635805,13.2508218509009,1139037.2257532,0.0,1.0
2014-11-19,18.98,19.09,18.8088,19.05,954485,13.209065059354,13.2856191771901,13.08991901414,13.2577813161588,1371491.86703196,0.0,1.0
2014-11-20,19.125,19.14,18.86,18.87,715457,13.3099773055925,13.3204165034792,13.1255514762601,13.1325109415179,1028034.44445023,0.0,1.0
2014-11-21,18.905,19.37,18.84,19.27,748690,13.1568690699203,13.4804842044092,13.1116325457444,13.4108895518309,1075786.67650949,0.0,1.0
2014-11-24,19.1,19.2,18.8,18.94,1192653,13.2925786424479,13.3621732950261,13.0837946847131,13.1812271983227,1713713.5624879,0.0,1.0
2014-11-25,19.04,19.19,18.95,19.14,904897,13.2508218509009,13.3552138297683,13.1881866635805,13.3204165034792,1300239.26620284,0.0,1.0
2014-11-26,18.94,18.98,18.8,18.89,494783,13.2508218509009,13.2788066911351,13.1528749100812,13.2158408006082,707215.758044688,0.1,1.0
2014-11-28,18.48,19.07,18.46,18.96,695924,12.9289961882075,13.3417725816621,12.9150037680903,13.264814271018,994715.702038043,0.0,1.0
2014-12-01,18.12,18.42,18.07,18.34,2789005,12.6771326260995,12.8870189278561,12.6421515758067,12.8310492473877,3986451.20237644,0.0,1.0
2014-12-02,18.36,18.59,18.16,18.16,985985,12.8450416675048,13.0059544988515,12.7051174663337,12.7051174663337,1409313.03055216,0.0,1.0
2014-12-03,18.53,18.66,18.31,18.32,1314916,12.9639772385002,13.0549279692614,12.810060617212,12.8170568272706,1879469.0110717,0.0,1.0
2014-12-04,18.58,18.72,18.46,18.53,1154187,12.998958288793,13.0969052296127,12.9150037680903,12.9639772385002,1649731.76954407,0.0,1.0
2014-12-05,18.81,18.98,18.44,18.65,1077270,13.1598711201397,13.2788066911351,12.9010113479732,13.0479317592029,1539790.81671925,0.0,1.0
2014-12-08,18.72,19.11,18.615,18.8,1713725,13.0969052296127,13.3697574218963,13.0234450239979,13.1528749100812,2449504.78281415,0.0,1.0
2014-12-09,18.77,18.86,18.4,18.45,1544097,13.1318862799055,13.1948521704325,12.873026507739,12.9080075580318,2207047.79741731,0.0,1.0
2014-12-10,18.3,18.77,18.15,18.75,1785899,12.8030644071535,13.1318862799055,12.6981212562752,13.1178938597884,2552666.35085734,0.0,1.0
2014-12-11,18.32,18.55,18.25,18.36,994226,12.8170568272706,12.9779696586173,12.7680833568607,12.8450416675048,1421092.26521068,0.0,1.0
2014-12-12,18.06,18.35,18.03,18.12,1134394,12.6351553657482,12.8380454574463,12.6141667355725,12.6771326260995,1621440.73792217,0.0,1.0
2014-12-15,17.85,18.33,17.8,18.22,1523309,12.4882349545186,12.8240530373291,12.4532539042258,12.7470947266851,2177334.56721692,0.0,1.0
2014-12-16,17.73,18.0282,17.44,17.71,1997676,12.4042804338159,12.612907417762,12.2013903421179,12.3902880136988,2855368.8115147,0.0,1.0
2014-12-17,18.0,18.01,17.6,17.79,1562378,12.5931781053969,12.6001743154554,12.3133297030547,12.4462576941672,2233177.65893804,0.0,1.0
2014-12-18,18.43,18.44,18.145,18.23,1205015,12.8940151379147,12.9010113479732,12.6946231512459,12.7540909367436,1722382.5327067,0.0,1.0
2014-12-19,18.3,18.46,18.25,18.44,4365131,12.8030644071535,12.9150037680903,12.7680833568607,12.9010113479732,6239279.50056764,0.0,1.0
2014-12-22,18.42,18.55,18.23,18.38,1361199,12.8870189278561,12.9779696586173,12.7540909367436,12.8590340876219,1945623.3998231,0.0,1.0
2014-12-23,18.64,18.8,18.51,18.55,469030,13.0409355491443,13.1528749100812,12.9499848183831,12.9779696586173,670405.828404977,0.0,1.0
2014-12-24,18.6,18.72,18.43,18.5,364882,13.0129507089101,13.0969052296127,12.8940151379147,12.9429886083246,521542.373579653,0.0,1.0
2014-12-26,18.65,18.8,18.62,18.78,287844,13.0479317592029,13.1528749100812,13.0269431290272,13.1388824899641,411428.469972926,0.0,1.0
2014-12-29,18.88,19.0,18.66,18.66,613282,13.2088445905496,13.2927991112523,13.0549279692614,13.0549279692614,876591.747342091,0.0,1.0
2014-12-30,18.81,18.98,18.58,18.73,537207,13.1598711201397,13.2788066911351,12.998958288793,13.1039014396713,767854.303264083,0.0,1.0
2014-12-31,18.63,18.986,18.63,18.89,539802,13.0339393390858,13.2830044171703,13.0339393390858,13.2158408006082,771563.454330559,0.0,1.0
2015-01-02,18.39,18.73,18.2599,18.66,713471,12.8660302976805,13.1039014396713,12.7750096048187,13.0549279692614,1019796.42410491,0.0,1.0
2015-01-05,17.81,18.426,17.78,18.22,758423,12.4602501142843,12.8912166538913,12.4392614841087,12.7470947266851,1084048.35425536,0.0,1.0
2015-01-06,17.39,17.9,17.36,17.78,1015182,12.1664092918251,12.5232160048113,12.1454206616494,12.4392614841087,1451045.6254223,0.0,1.0
2015-01-07,17.65,17.68,17.42,17.56,1047783,12.3483107533475,12.3692993835231,12.1873979220007,12.2853448628205,1497643.71171066,0.0,1.0
2015-01-08,18.05,18.07,17.76,17.82,1214186,12.6281591556896,12.6421515758067,12.4252690639916,12.4672463243429,1735491.05849887,0.0,1.0
2015-01-09,17.74,18.21,17.73,18.13,1029083,12.4112766438745,12.7400985166265,12.4042804338159,12.6841288361581,1470914.95450712,0.0,1.0
2015-01-12,17.49,17.71,17.43,17.71,838059,12.2363713924106,12.3902880136988,12.1943941320593,12.3902880136988,1197875.69696447,0.0,1.0
2015-01-13,17.42,17.88,17.23,17.67,941341,12.1873979220007,12.5092235846942,12.0544699308882,12.3623031734646,1345501.33875567,0.0,1.0
2015-01-14,17.13,17.18,16.77,17.02,1028160,11.9845078303027,12.0194888805955,11.7326442681947,11.9075495196586,1469595.66879061,0.0,1.0
2015-01-15,16.9,17.15,16.77,17.14,749587,11.8235949989559,11.9985002504198,11.7326442681947,11.9915040403612,1071418.65914036,0.0,1.0
2015-01-16,17.27,17.29,16.8,16.89,827807,12.0824547711224,12.0964471912395,11.7536328983704,11.8165987888974,1183222.0488976,0.0,1.0
2015-01-20,17.03,17.28,16.78,17.14,1226076,11.9145457297171,12.089450981181,11.7396404782533,11.9915040403612,1752485.97417535,0.0,1.0
2015-01-21,16.89,17.24,16.85,16.97,779516,11.8165987888974,12.0614661409468,11.7886139486632,11.8725684693658,1114197.53477375,0.0,1.0
2015-01-22,17.71,17.75,16.84,16.84,1326729,12.3902880136988,12.418272853933,11.7816177386046,11.7816177386046,1896353.86715968,0.0,1.0
2015-01-23,17.31,17.68,16.88,17.35,1713385,12.1104396113567,12.3692993835231,11.8096025788388,12.1384244515909,2449018.80541043,0.0,1.0
2015-01-26,17.41,17.495,17.18,17.33,1291147,12.1804017119422,12.2398694974399,12.0194888805955,12.1244320314738,1845494.90251711,0.0,1.0
2015-01-27,17.28,17.38,17.02,17.08,775580,12.089450981181,12.1594130817665,11.9075495196586,11.9495267800099,1108571.63165327,0.0,1.0
2015-01-28,16.62,17.3,16.545,17.23,1666155,11.6277011173164,12.1034434012981,11.5752295418773,12.0544699308882,2381510.82665522,0.0,1.0
2015-01-29,17.01,17.01,16.5,16.71,1222849,11.9005533096,11.9005533096,11.5437465966138,11.6906670078434,1747873.47687611,0.0,1.0
2015-01-30,16.81,17.08,16.75,16.75,1031814,11.760629108429,11.9495267800099,11.7186518480776,11.7186518480776,1474818.49653508,0.0,1.0
2015-02-02,17.24,17.26,16.75,16.9,1063510,12.0614661409468,12.0754585610639,11.7186518480776,11.8235949989559,1520123.02532242,0.0,1.0
2015-02-03,17.64,17.8,17.38,17.8,868891,12.3413145432889,12.4532539042258,12.1594130817665,12.4532539042258,1241945.27140829,0.0,1.0
2015-02-04,17.58,17.76,17.54,17.64,682481,12.2993372829376,12.4252690639916,12.2713524427034,12.3413145432889,975501.013102908,0.0,1.0
2015-02-05,17.95,17.98,17.424,17.63,705325,12.5581970551041,12.5791856852798,12.1901964060242,12.3343183332304,1008152.97725037,0.0,1.0
2015-02-06,18.26,18.36,18.0,18.0,1039673,12.7750795669193,12.8450416675048,12.5931781053969,12.5931781053969,1486051.72128709,0.0,1.0
2015-02-09,18.15,18.28,17.94,18.14,622621,12.6981212562752,12.7890719870364,12.5512008450455,12.6911250462166,889940.4031455,0.0,1.0
2015-02-10,18.26,18.53,18.02,18.53,941953,12.7750795669193,12.9639772385002,12.607170525514,12.9639772385002,1346376.09808232,0.0,1.0
2015-02-11,18.12,18.314,17.99,18.24,621936,12.6771326260995,12.8128591012355,12.5861818953383,12.7610871468022,888961.301611577,0.0,1.0
2015-02-12,18.47,18.552,18.21,18.23,598498,12.9219999781489,12.979368900629,12.7400985166265,12.7540909367436,855460.306352944,0.0,1.0
2015-02-13,18.59,18.63,18.37,18.46,481941,13.0059544988515,13.0339393390858,12.8520378775634,12.9150037680903,688860.105637857,0.0,1.0
2015-02-17,18.73,18.76,18.2801,18.53,562516,13.1039014396713,13.124890069847,12.789141949137,12.9639772385002,804029.603588371,0.0,1.0
2015-02-18,18.27,18.68,18.185,18.62,709738,12.7820757769778,13.0689203893785,12.7226079914801,13.0269431290272,1014460.67808134,0.0,1.0
2015-02-19,18.3,18.36,17.98,18.13,628349,12.8030644071535,12.8450416675048,12.5791856852798,12.6841288361581,898127.693052551,0.0,1.0
2015-02-20,18.57,18.59,18.03,18.24,591343,12.9919620787344,13.0059544988515,12.6141667355725,12.7610871468022,845233.340695659,0.0,1.0
2015-02-23,18.6,18.61,18.38,18.46,648102,13.0129507089101,13.0199469189687,12.8590340876219,12.9150037680903,926361.550862252,0.0,1.0
2015-02-24,18.72,18.85,18.55,18.6,620496,13.0969052296127,13.1878559603739,12.9779696586173,13.0129507089101,886903.044372376,0.0,1.0
2015-02-25,18.67,18.8,18.54,18.67,641684,13.06192417932,13.1528749100812,12.9709734485588,13.06192417932,917188.012694749,0.0,1.0
2015-02-26,18.72,18.73,18.43,18.47,740852,13.1668673301983,13.1739009131738,12.9628934239078,12.9910277558099,1053306.68960201,0.1,1.0
2015-02-27,18.64,18.738,18.56,18.64,971764,13.110598666394,13.1795277795542,13.0543300025897,13.110598666394,1381605.93737266,0.0,1.0
2015-03-02,18.8,18.86,18.636,18.67,447250,13.2231359940025,13.2653374918557,13.1077852332038,13.1316994153206,635877.903986897,0.0,1.0
2015-03-03,18.59,18.848,18.56,18.67,638214,13.0754307515163,13.2568971922851,13.0543300025897,13.1316994153206,907381.063421114,0.0,1.0
2015-03-04,18.45,18.65,18.33,18.56,1063483,12.9769605898589,13.1176322493695,12.8925575941525,13.0543300025897,1512007.47001832,0.0,1.0
2015-03-05,18.45,18.55,18.27,18.51,762029,12.9769605898589,13.0472964196142,12.8503560962993,13.0191620877121,1083415.09960252,0.0,1.0
2015-03-06,18.59,18.85,18.45,18.46,1526435,13.0754307515163,13.2583039088802,12.9769605898589,12.9839941728344,2170209.70010562,0.0,1.0
2015-03-09,18.72,18.75,18.57,18.58,931860,13.1668673301983,13.1879680791249,13.0613635855653,13.0683971685408,1324872.40605752,0.0,1.0
2015-03-10,18.29,18.61,18.28,18.49,532670,12.8644232622503,13.0894979174674,12.8573896792748,13.005094921761,757323.830333595,0.0,1.0
2015-03-11,18.56,18.58,18.26,18.39,792833,13.0543300025897,13.0683971685408,12.8433225133238,12.9347590920057,1127210.7015129,0.0,1.0
2015-03-12,19.06,19.07,18.6,18.76,569480,13.4060091513664,13.4130427343419,13.0824643344919,13.1950016621004,809658.465651106,0.0,1.0
2015-03-13,18.93,19.03,18.65,19.03,610554,13.3145725726845,13.3849084024398,13.1176322493695,13.3849084024398,868055.445032563,0.0,1.0
2015-03-16,18.94,19.035,18.82,19.0,698307,13.32160615566,13.3884251939276,13.2372031599536,13.3638076535132,992818.315258528,0.0,1.0
2015-03-17,19.07,19.08,18.75,18.82,663544,13.4130427343419,13.4200763173175,13.1879680791249,13.2372031599536,943394.003181848,0.0,1.0
2015-03-18,18.7,19.15,18.58,19.05,1170953,13.1528001642472,13.4693113981462,13.0683971685408,13.3989755683909,1664802.9945381,0.0,1.0
2015-03-19,18.54,18.685,18.41,18.63,684145,13.0402628366387,13.1422497897839,12.9488262579567,13.1035650834185,972683.484903551,0.0,1.0
2015-03-20,18.85,18.89,18.53,18.65,1101764,13.2583039088802,13.2864382407823,13.0332292536631,13.1176322493695,1566433.50029786,0.0,1.0
2015-03-23,18.76,18.96,18.58,18.87,437009,13.1950016621004,13.3356733216111,13.0683971685408,13.2723710748313,621317.757279841,0.0,1.0
2015-03-24,18.64,18.76,18.57,18.71,417282,13.110598666394,13.1950016621004,13.0613635855653,13.1598337472227,593270.885481184,0.0,1.0
2015-03-25,18.33,18.64,18.31,18.62,564945,12.8925575941525,13.110598666394,12.8784904282014,13.0965315004429,803210.827205982,0.0,1.0
2015-03-26,18.46,18.47,18.1,18.3,450054,12.9839941728344,12.9910277558099,12.7307851857152,12.8714568452259,639864.492344143,0.0,1.0
2015-03-27,18.39,18.46,18.24,18.36,442499,12.9347590920057,12.9839941728344,12.8292553473727,12.9136583430791,629123.16743722,0.0,1.0
2015-03-30,18.72,18.92,18.4995,18.55,588851,13.1668673301983,13.3075389897089,13.0117768255878,13.0472964196142,837199.194277443,0.0,1.0
2015-03-31,18.6,18.67,18.49,18.61,708139,13.0824643344919,13.1316994153206,13.005094921761,13.0894979174674,1006796.96601761,0.0,1.0
2015-04-01,18.56,18.65,18.42,18.48,619281,13.0543300025897,13.1176322493695,12.9558598409323,12.9980613387855,880463.061506785,0.0,1.0
2015-04-02,18.65,18.82,18.55,18.6,791252,13.1176322493695,13.2372031599536,13.0472964196142,13.0824643344919,1124962.91399763,0.0,1.0
2015-04-06,18.58,18.69,18.23,18.36,580898,13.0683971685408,13.1457665812717,12.8222217643972,12.9136583430791,825892.012677875,0.0,1.0
2015-04-07,18.68,18.852,18.48,18.54,436804,13.1387329982961,13.2597106254753,12.9980613387855,13.0402628366387,621026.298430615,0.0,1.0
2015-04-08,18.7,18.78,18.6,18.72,495024,13.1528001642472,13.2090688280515,13.0824643344919,13.1668673301983,703800.611611423,0.0,1.0
2015-04-09,18.58,18.74,18.53,18.7,533832,13.0683971685408,13.1809344961493,13.0332292536631,13.1528001642472,758975.904396047,0.0,1.0
2015-04-10,18.62,18.718,18.51,18.58,518870,13.0965315004429,13.1654606136032,13.0191620877121,13.0683971685408,737703.673653843,0.0,1.0
2015-04-13,18.9,18.95,18.58,18.66,302459,13.2934718237579,13.3286397386355,13.0683971685408,13.1246658323451,430021.229652257,0.0,1.0
2015-04-14,18.78,18.91,18.57,18.82,587474,13.2090688280515,13.3005054067334,13.0613635855653,13.2372031599536,835241.44386092,0.0,1.0
2015-04-15,18.89,19.15,18.7,18.78,785928,13.2864382407823,13.4693113981462,13.1528001642472,13.2090688280515,1117393.5144206,0.0,1.0
2015-04-16,18.95,19.09,18.66,18.88,695827,13.3286397386355,13.427109900293,13.1246658323451,13.2794046578068,989292.374058111,0.0,1.0
2015-04-17,18.58,19.02,18.45,18.74,934968,13.0683971685408,13.3778748194643,12.9769605898589,13.1809344961493,1329291.20656192,0.0,1.0
2015-04-20,18.65,18.84,18.61,18.65,469569,13.1176322493695,13.2512703259047,13.0894979174674,13.1176322493695,667609.953040186,0.0,1.0
2015-04-21,18.59,18.81,18.54,18.74,461758,13.0754307515163,13.2301695769781,13.0402628366387,13.1809344961493,656504.660009349,0.0,1.0
2015-04-22,18.69,18.93,18.53,18.63,1544956,13.1457665812717,13.3145725726845,13.0332292536631,13.1035650834185,2196541.94082051,0.0,1.0
2015-04-23,18.79,18.895,18.57,18.62,980551,13.216102411027,13.2899550322701,13.0613635855653,13.0965315004429,1394098.85887592,0.0,1.0
2015-04-24,18.66,18.89,18.61,18.78,702605,13.1246658323451,13.2864382407823,13.0894979174674,13.2090688280515,998928.99883893,0.0,1.0
2015-04-27,18.5,18.84,18.4,18.75,486813,13.0121285047366,13.2512703259047,12.9417926749812,13.1879680791249,692126.618386967,0.0,1.0
2015-04-28,18.83,18.855,18.49,18.53,426150,13.2442367429291,13.261820700368,13.005094921761,13.0332292536631,605878.968773652,0.0,1.0
2015-04-29,18.99,19.07,18.81,18.81,585009,13.3567740705377,13.4130427343419,13.2301695769781,13.2301695769781,831736.828917761,0.0,1.0
2015-04-30,18.81,19.06,18.75,18.97,757567,13.2301695769781,13.4060091513664,13.1879680791249,13.3427069045866,1077071.24894274,0.0,1.0
2015-05-01,18.56,18.98,18.53,18.94,1012581,13.0543300025897,13.3497404875621,13.0332292536631,13.32160615566,1439637.52687972,0.0,1.0
2015-05-04,18.82,18.85,18.56,18.56,436118,13.2372031599536,13.2583039088802,13.0543300025897,13.0543300025897,620050.977598562,0.0,1.0
2015-05-05,18.79,19.01,18.72,18.74,928601,13.216102411027,13.3708412364887,13.1668673301983,13.1809344961493,1320238.92123004,0.0,1.0
2015-05-06,18.9,18.93,18.68,18.86,653884,13.2934718237579,13.3145725726845,13.1387329982961,13.2653374918557,929659.893506016,0.0,1.0
2015-05-07,18.87,18.99,18.75,18.83,536743,13.2723710748313,13.3567740705377,13.1879680791249,13.2442367429291,763114.620055086,0.0,1.0
2015-05-08,18.97,19.01,18.79,18.97,460365,13.3427069045866,13.3708412364887,13.216102411027,13.3427069045866,654524.16158508,0.0,1.0
2015-05-11,19.16,19.19,18.9,19.01,785760,13.4763449811217,13.4974457300483,13.2934718237579,13.3708412364887,1117154.66033928,0.0,1.0
2015-05-12,19.24,19.309,18.89,19.1,745600,13.532613644926,13.5811453674572,13.2864382407823,13.4341434832685,1060057.16090023,0.0,1.0
2015-05-13,19.28,19.38,19.09,19.24,569033,13.5607479768281,13.6310838065835,13.427109900293,13.532613644926,809022.943184742,0.0,1.0
2015-05-14,19.26,19.47,19.17,19.35,602941,13.5466808108771,13.6943860533633,13.4833785640973,13.6099830576569,857231.658597566,0.0,1.0
2015-05-15,19.0,19.32,18.91,19.21,404492,13.3638076535132,13.5888823087303,13.3005054067334,13.5115128959994,575086.696790312,0.0,1.0
2015-05-18,19.32,19.34,18.97,18.99,431469,13.5888823087303,13.6029494746813,13.3427069045866,13.3567740705377,613441.259598258,0.0,1.0
2015-05-19,19.5,19.52,19.33,19.4,437617,13.7154868022899,13.7295539682409,13.5959158917058,13.6451509725345,622182.181574136,0.0,1.0
2015-05-20,19.35,19.48,19.25,19.48,394156,13.6099830576569,13.7014196363388,13.5396472279015,13.7014196363388,560391.483787273,0.0,1.0
2015-05-21,19.27,19.42,19.15,19.22,812943,13.5537143938526,13.6592181384856,13.4693113981462,13.5185464789749,1155802.10374694,0.0,1.0
2015-05-22,19.21,19.36,19.12,19.25,447052,13.5115128959994,13.6170166406324,13.4482106492196,13.5396472279015,635596.397391055,0.0,1.0
2015-05-26,19.09,19.21,18.95,19.08,436945,13.427109900293,13.5115128959994,13.3286397386355,13.4200763173175,621226.765248863,0.0,1.0
2015-05-27,19.27,19.31,19.05,19.1,385120,13.5537143938526,13.5818487257547,13.3989755683909,13.4341434832685,547544.546413489,0.0,1.0
2015-05-28,19.18,19.23,19.012,19.19,464505,13.5607479768281,13.5960992489262,13.4419677025786,13.5678182312478,656984.844436574,0.1,1.0
2015-05-29,18.97,19.24,18.96,19.13,582752,13.4122726340162,13.6031695033459,13.4052023795965,13.5253967047301,824230.593998127,0.0,1.0
2015-06-01,18.8,19.182,18.7,19.07,766359,13.2920783088826,13.5621620277121,13.2213757646865,13.4829751782123,1083919.97588308,0.0,1.0
2015-06-02,19.07,19.18,18.765,18.81,981774,13.4829751782123,13.5607479768281,13.267332418414,13.2991485633023,1388597.8378314,0.0,1.0
2015-06-03,19.48,19.56,19.18,19.22,1031779,13.7728556094167,13.8294176447736,13.5607479768281,13.5890289945066,1459323.72268958,0.0,1.0
2015-06-04,19.36,19.52,19.31,19.39,872911,13.6880125563813,13.8011366270952,13.6526612842832,13.7092233196401,1234624.59508934,0.0,1.0
2015-06-05,19.75,19.775,19.41,19.74,1113325,13.9637524787464,13.9814281147954,13.7233638284794,13.9566822243268,1574660.44914984,0.0,1.0
2015-06-08,19.78,19.92,19.71,19.76,949426,13.9849632420053,14.0839468038799,13.9354714610679,13.970822733166,1342845.59458786,0.0,1.0
2015-06-09,19.98,20.1,19.67,19.8,795232,14.1263683303976,14.211211383433,13.9071904433894,13.9991037508445,1124757.26162471,0.0,1.0
2015-06-10,20.41,20.44,20.02,20.14,1285239,14.4303892704412,14.4516000337001,14.1546493480761,14.2394924011115,1817811.52943201,0.0,1.0
2015-06-11,20.43,20.5,20.28,20.42,971162,14.4445297792804,14.4940215602178,14.3384759629862,14.4374595248608,1373588.47696518,0.0,1.0
2015-06-12,20.4,20.46,20.2556,20.39,864592,14.4233190160216,14.4657405425393,14.3212245422023,14.416248761602,1222858.39898624,0.0,1.0
2015-06-15,20.25,20.36,19.47,19.47,951116,14.3172651997273,14.3950379983431,13.7657853549971,13.7657853549971,1345235.89046649,0.0,1.0
2015-06-16,20.46,20.59,20.11,20.24,1135113,14.4657405425393,14.5576538499943,14.2182816378527,14.3101949453077,1605476.87909265,0.0,1.0
2015-06-17,20.1,20.6,20.03,20.54,1592996,14.211211383433,14.564724104414,14.1617196024957,14.5223025778963,2253095.72393857,0.0,1.0
2015-06-18,20.18,20.29,20.0,20.15,1202983,14.26777341879,14.3455462174058,14.1405088392369,14.2465626555311,1701470.59582747,0.0,1.0
2015-06-19,20.16,20.25,20.13,20.16,1208835,14.2536329099508,14.3172651997273,14.2324221466919,14.2536329099508,1709747.52569828,0.0,1.0
2015-06-22,20.46,20.47,20.26,20.39,739142,14.4657405425393,14.4728107969589,14.3243354541469,14.416248761602,1045424.89722724,0.0,1.0
2015-06-23,20.71,20.73,20.37,20.46,806699,14.6424969030298,14.656637411869,14.4021082527627,14.4657405425393,1140975.91419282,0.0,1.0
2015-06-24,20.6,20.77,20.54,20.61,885168,14.564724104414,14.6849184295475,14.5223025778963,14.5717943588336,1251960.60490249,0.0,1.0
2015-06-25,20.72,20.79,20.57,20.7,1236072,14.6495671574494,14.6990589383867,14.5435133411551,14.6354266486101,1748270.89187932,0.0,1.0
2015-06-26,20.84,20.95,20.66,20.83,1403670,14.7344102104848,14.8121830091006,14.6071456309317,14.7273399560652,1985317.52422532,0.0,1.0
2015-06-29,20.33,20.73,20.31,20.56,1129515,14.3738272350843,14.656637411869,14.359686726245,14.5364430867355,1597559.20079175,0.0,1.0
2015-06-30,20.27,20.71,20.195,20.56,911726,14.3314057085666,14.6424969030298,14.2783788004194,14.5364430867355,1289523.60960329,0.0,1.0
2015-07-01,20.55,20.6,20.38,20.51,1005145,14.5293728323159,14.564724104414,14.4091785071824,14.5010918146374,1421653.22539305,0.0,1.0
2015-07-02,20.22,20.59,20.1,20.5,655291,14.2960544364685,14.5576538499943,14.211211383433,14.4940215602178,926828.033488735,0.0,1.0
2015-07-06,20.22,20.24,19.89,19.97,1229796,14.2960544364685,14.3101949453077,14.0627360406211,14.119298075978,1739394.26647445,0.0,1.0
2015-07-07,19.79,20.15,19.61,20.09,890542,13.9920334964249,14.2465626555311,13.8647689168717,14.2041411290134,1259561.46292124,0.0,1.0
2015-07-08,19.52,19.73,19.45,19.58,949819,13.8011366270952,13.9496119699072,13.7516448461578,13.8435581536129,1343401.44445786,0.0,1.0
2015-07-09,19.76,19.95,19.67,19.84,923405,13.970822733166,14.1051575671388,13.9071904433894,14.027384768523,1306042.10993844,0.0,1.0
2015-07-10,19.95,20.15,19.84,20.04,917750,14.1051575671388,14.2465626555311,14.027384768523,14.1687898569153,1298043.81219075,0.0,1.0
2015-07-13,20.14,20.21,20.0,20.13,546936,14.2394924011115,14.2889841820488,14.1405088392369,14.2324221466919,773573.293886527,0.0,1.0
2015-07-14,20.16,20.25,19.93,20.05,682043,14.2536329099508,14.3172651997273,14.0910170582995,14.175860111335,964665.427183887,0.0,1.0
2015-07-15,20.33,20.45,20.16,20.2,976338,14.3738272350843,14.4586702881197,14.2536329099508,14.2819139276292,1380909.28848454,0.0,1.0
2015-07-16,20.38,20.51,20.33,20.44,1245430,14.4091785071824,14.5010918146374,14.3738272350843,14.4516000337001,1761506.62491607,0.0,1.0
2015-07-17,19.97,20.26,19.83,20.2,1360298,14.119298075978,14.3243354541469,14.0203145141033,14.2819139276292,1923973.19709665,0.0,1.0
2015-07-20,20.28,20.31,19.955,19.96,934174,14.3384759629862,14.359686726245,14.1086926943486,14.1122278215584,1321273.52787739,0.0,1.0
2015-07-21,20.0,20.46,19.93,20.3,1338032,14.1405088392369,14.4657405425393,14.0910170582995,14.3526164718254,1892480.69530178,0.0,1.0
2015-07-22,20.44,20.49,19.92,19.92,1109729,14.4516000337001,14.4869513057982,14.0839468038799,14.0839468038799,1569574.35212054,0.0,1.0
2015-07-23,20.16,20.57,20.04,20.49,770445,14.2536329099508,14.5435133411551,14.1687898569153,14.4869513057982,1089699.11727954,0.0,1.0
2015-07-24,20.03,20.19,19.97,20.16,612326,14.1617196024957,14.2748436732096,14.119298075978,14.2536329099508,866059.357497699,0.0,1.0
2015-07-27,19.61,19.9,19.58,19.82,958672,13.8647689168717,14.0698062950407,13.8435581536129,14.0132442596837,1355922.91748356,0.0,1.0
2015-07-28,19.55,19.76,19.5,19.7,1001666,13.822347390354,13.970822733166,13.7869961182559,13.9284012066483,1416732.61038612,0.0,1.0
2015-07-29,19.73,19.79,19.48,19.54,793392,13.9496119699072,13.9920334964249,13.7728556094167,13.8152771359344,1122154.80930715,0.0,1.0
2015-07-30,19.73,19.81,19.59,19.7,685793,13.9496119699072,14.0061740052641,13.8506284080325,13.9284012066483,969969.338157154,0.0,1.0
2015-07-31,19.71,19.81,19.465,19.73,714269,13.9354714610679,14.0061740052641,13.7622502277873,13.9496119699072,1010245.11652375,0.0,1.0
2015-08-03,19.74,19.81,19.36,19.69,765720,13.9566822243268,14.0061740052641,13.6880125563813,13.9213309522287,1083016.18945323,0.0,1.0
2015-08-04,19.76,19.97,19.69,19.75,582714,13.970822733166,14.119298075978,13.9213309522287,13.9637524787464,824176.847700268,0.0,1.0
2015-08-05,19.99,20.16,19.81,19.87,669008,14.1334385848172,14.2536329099508,14.0061740052641,14.0485955317818,946229.032640819,0.0,1.0
2015-08-06,19.87,20.12,19.74,20.0,500582,14.0485955317818,14.2253518922723,13.9566822243268,14.1405088392369,708011.296751916,0.0,1.0
2015-08-07,19.72,20.02,19.53,19.81,588413,13.9425417154875,14.1546493480761,13.8082068815148,14.0061740052641,832237.378003375,0.0,1.0
2015-08-10,20.23,20.23,19.79,19.81,540320,14.3031246908881,14.3031246908881,13.9920334964249,14.0061740052641,764215.780553424,0.0,1.0
2015-08-11,19.82,20.4,19.71,20.0,776903,14.0132442596837,14.4233190160216,13.9354714610679,14.1405088392369,1098833.15916364,0.0,1.0
2015-08-12,19.43,19.78,19.09,19.71,579557,13.7375043373186,13.9849632420053,13.4971156870516,13.9354714610679,819711.661848907,0.0,1.0
2015-08-13,19.51,19.59,19.3,19.44,430564,13.7940663726756,13.8506284080325,13.6455910298636,13.7445745917382,608979.4998116,0.0,1.0
2015-08-14,19.81,19.83,19.47,19.5,353662,14.0061740052641,14.0203145141033,13.7657853549971,13.7869961182559,500211.136700632,0.0,1.0
2015-08-17,19.83,20.0,19.51,19.7,823251,14.0203145141033,14.1405088392369,13.7940663726756,13.9284012066483,1164386.6700407,0.0,1.0
2015-08-18,19.79,20.0,19.68,19.85,389928,13.9920334964249,14.1405088392369,13.9142606978091,14.0344550229426,551504.906129026,0.0,1.0
2015-08-19,19.42,19.75,19.41,19.68,928050,13.730434082899,13.9637524787464,13.7233638284794,13.9142606978091,1312611.88766399,0.0,1.0
2015-08-20,18.8,19.25,18.79,19.22,1094463,13.2920783088826,13.6102397577655,13.285008054463,13.5890289945066,1547982.48414245,0.0,1.0
2015-08-21,18.55,18.77,18.48,18.61,1211962,13.1153219483922,13.2708675456238,13.0658301674549,13.1577434749099,1714170.28026186,0.0,1.0
2015-08-24,17.52,18.15,17.3,17.7,1774304,12.3870857431715,12.8325117716074,12.2315401459399,12.5143503227246,2509533.45480283,0.0,1.0
2015-08-25,17.17,17.99,17.155,17.97,1230008,12.1396268384848,12.7193877008936,12.1290214568554,12.7052471920543,1739694.11424149,0.0,1.0
2015-08-26,17.7,17.72,17.18,17.56,1026116,12.5143503227246,12.5284908315639,12.1466970929045,12.41536676085,1451314.10993182,0.0,1.0
2015-08-27,18.19,18.25,17.85,17.94,889658,12.8607927892859,12.9032143158036,12.6204041390189,12.6840364287955,1258311.15430782,0.0,1.0
2015-08-28,18.12,18.25,17.652,18.06,741029,12.8820035525448,12.9744241078335,12.5492895535055,12.8393479116423,1042341.38930566,0.1,1.0
2015-08-31,18.36,18.42,17.97,18.06,902805,13.0526261161546,13.0952817570571,12.7753644502886,12.8393479116423,1269897.69357488,0.0,1.0
2015-09-01,17.58,18.18,17.51,17.95,1037137,12.4981027844226,12.9246591934472,12.4483378700364,12.7611459033211,1458850.89717178,0.0,1.0
2015-09-02,17.75,18.32,17.45,17.87,1161298,12.6189604336462,13.0241890222197,12.4056822291339,12.7042717154512,1633497.43494234,0.0,1.0
2015-09-03,17.93,18.13,17.67,17.71,1108032,12.7469273563536,12.8891128260285,12.5620862457763,12.5905233397113,1558572.76068161,0.0,1.0
2015-09-04,17.84,17.9,17.69,17.7,682373,12.6829438949999,12.7255995359024,12.5763047927438,12.5834140662275,959835.068323473,0.0,1.0
2015-09-08,18.29,18.31,18.05,18.16,363074,13.0028612017684,13.0170797487359,12.8322386381586,12.9104406464798,510704.786966185,0.0,1.0
2015-09-09,18.07,18.55,18.05,18.5,490528,12.8464571851261,13.1877023123458,12.8322386381586,13.1521559449271,689983.302965641,0.0,1.0
2015-09-10,18.22,18.365,17.97,18.04,465085,12.9530962873822,13.0561807528965,12.7753644502886,12.8251293646748,654194.835890666,0.0,1.0
2015-09-11,18.2,18.2,17.98,18.13,435615,12.9388777404147,12.9388777404147,12.7824737237724,12.8891128260285,612741.936283718,0.0,1.0
2015-09-14,18.28,18.4,18.1,18.19,551260,12.9957519282847,13.0810632100896,12.8677850055773,12.931768466931,775409.753557066,0.0,1.0
2015-09-15,18.59,18.68,17.88,18.37,594519,13.2161394062808,13.2801228676345,12.7113809889349,13.0597353896384,836258.446604129,0.0,1.0
2015-09-16,18.62,18.74,18.38,18.57,478579,13.237467226732,13.3227785085369,13.0668446631221,13.2019208593133,673175.678350664,0.0,1.0
2015-09-17,18.18,18.77,18.12,18.62,1263260,12.9246591934472,13.3441063289882,12.8820035525448,13.237467226732,1776918.55980572,0.0,1.0
2015-09-18,17.68,17.9,17.56,17.89,1856107,12.56919551926,12.7255995359024,12.4838842374551,12.7184902624187,2610825.14865136,0.0,1.0
2015-09-21,17.98,18.12,17.81,17.81,472512,12.7824737237724,12.8820035525448,12.6616160745487,12.6616160745487,664641.75429517,0.0,1.0
2015-09-22,17.75,17.91,17.615,17.66,400652,12.6189604336462,12.7327088093861,12.5229852416157,12.5549769722925,563562.50876564,0.0,1.0
2015-09-23,17.89,18.04,17.7,17.77,552279,12.7184902624187,12.8251293646748,12.5834140662275,12.6331789806137,776843.092705333,0.0,1.0
2015-09-24,17.86,17.92,17.61,17.71,858871,12.6971624419674,12.7398180828699,12.5194306048738,12.5905233397113,1208099.53642077,0.0,1.0
2015-09-25,18.1,18.24,17.98,18.16,839865,12.8677850055773,12.9673148343497,12.7824737237724,12.9104406464798,1181365.44039329,0.0,1.0
2015-09-28,17.78,18.05,17.765,18.0,570061,12.6402882540975,12.8322386381586,12.6296243438719,12.7966922707398,801855.493818695,0.0,1.0
2015-09-29,17.85,17.98,17.7,17.83,548789,12.6900531684837,12.7824737237724,12.5834140662275,12.6758346215162,771934.011618525,0.0,1.0
2015-09-30,17.97,18.08,17.82,18.05,931348,12.7753644502886,12.8535664586098,12.6687253480324,12.8322386381586,1310046.66247482,0.0,1.0
2015-10-01,18.11,18.11,17.675,17.95,1686826,12.874894279061,12.874894279061,12.5656408825182,12.7611459033211,2372712.21012527,0.0,1.0
2015-10-02,17.98,17.98,17.24,17.52,1605408,12.7824737237724,12.7824737237724,12.2563874859753,12.4554471435201,2258188.55283993,0.0,1.0
2015-10-05,18.45,18.46,18.09,18.1,651298,13.1166095775083,13.1237188509921,12.8606757320935,12.8677850055773,916124.554061989,0.0,1.0
2015-10-06,18.46,18.57,18.32,18.38,810541,13.1237188509921,13.2019208593133,13.0241890222197,13.0668446631221,1140117.90635616,0.0,1.0
2015-10-07,18.75,18.8,18.44,18.61,1337250,13.3298877820207,13.3654341494394,13.1095003040246,13.2303579532483,1880993.89207304,0.0,1.0
2015-10-08,18.86,19.02,18.67,18.68,849088,13.4080897903419,13.5218381660818,13.2730135941507,13.2801228676345,1194338.63662929,0.0,1.0
2015-10-09,18.82,18.98,18.74,18.86,1049175,13.3796526964069,13.4934010721468,13.3227785085369,13.4080897903419,1475783.71038754,0.0,1.0
2015-10-12,18.96,19.0,18.73,18.8,680022,13.4791825251793,13.5076196191143,13.3156692350532,13.3654341494394,956528.120003961,0.0,1.0
2015-10-13,18.83,19.03,18.77,18.89,688052,13.3867619698906,13.5289474395655,13.3441063289882,13.4294176107931,967823.226344098,0.0,1.0
2015-10-14,18.15,18.8,18.13,18.8,1206147,12.903331372996,13.3654341494394,12.8891128260285,13.3654341494394,1696582.64344156,0.0,1.0
2015-10-15,18.46,18.47,18.09,18.3,1810210,13.1237188509921,13.1308281244758,12.8606757320935,13.0099704752522,2546265.8092126,0.0,1.0
2015-10-16,18.65,18.99,18.62,18.74,1524031,13.2587950471832,13.5005103456305,13.237467226732,13.3227785085369,2143722.56670778,0.0,1.0
2015-10-19,18.71,18.89,18.53,18.53,827560,13.3014506880857,13.4294176107931,13.1734837653783,13.1734837653783,1164057.06137519,0.0,1.0
2015-10-20,18.93,18.95,18.58,18.71,1095065,13.4578547047281,13.4720732516956,13.209030132797,13.3014506880857,1540333.20353185,0.0,1.0
2015-10-21,18.47,19.02,18.45,19.0,894273,13.1308281244758,13.5218381660818,13.1166095775083,13.5076196191143,1257896.4672618,0.0,1.0
2015-10-22,18.78,18.99,18.56,18.59,1095128,13.3512156024719,13.5005103456305,13.1948115858295,13.2161394062808,1540421.82018184,0.0,1.0
2015-10-23,19.17,19.21,18.8,18.9,941858,13.6284772683379,13.6569143622729,13.3654341494394,13.4365268842768,1324830.17027492,0.0,1.0
2015-10-26,19.06,19.3,18.85,19.18,1153294,13.5502752600167,13.7208978236266,13.4009805168581,13.6355865418217,1622238.900553,0.0,1.0
2015-10-27,18.88,19.075,18.72,18.91,951182,13.4223083373093,13.5609391702424,13.3085599615694,13.4436361577606,1337945.43447361,0.0,1.0
2015-10-28,19.69,19.69,18.88,18.9,2001026,13.9981594894926,13.9981594894926,13.4223083373093,13.4365268842768,2814670.16928725,0.0,1.0
2015-10-29,19.49,19.85,19.45,19.61,711146,13.8559740198178,14.1119078652326,13.8275369258828,13.9412853016227,1000307.55832655,0.0,1.0
2015-10-30,19.34,19.56,19.2,19.48,1920043,13.7493349175616,13.905738934204,13.6498050887892,13.848864746334,2700758.38887089,0.0,1.0
2015-11-02,19.71,19.74,19.32,19.45,764900,14.0123780364601,14.0337058569114,13.7351163705941,13.8275369258828,1075918.65997134,0.0,1.0
2015-11-03,19.65,19.77,19.52,19.66,571628,13.9697223955577,14.0550336773626,13.877301840269,13.9768316690414,804059.657160537,0.0,1.0
2015-11-04,19.73,19.785,19.52,19.72,1213631,14.0265965834276,14.0656975875882,13.877301840269,14.0194873099439,1707109.73881511,0.0,1.0
2015-11-05,20.06,20.16,19.68,19.74,1083723,14.2612026083912,14.3322953432286,13.9910502160089,14.0337058569114,1524379.39330647,0.0,1.0
2015-11-06,20.61,20.9,20.3,20.9,1153312,14.6522126499971,14.8583815810257,14.431825172001,14.8583815810257,1622264.21959585,0.0,1.0
2015-11-09,20.52,20.66,20.35,20.63,1032685,14.5882291886434,14.6877590174158,14.4673715394198,14.6664311969646,1452588.65390574,0.0,1.0
2015-11-10,20.61,20.66,20.29,20.49,790188,14.6522126499971,14.6877590174158,14.4247158985173,14.5669013681922,1111489.10195507,0.0,1.0
2015-11-11,20.4,20.78,20.37,20.74,713196,14.5029179068385,14.7730702992208,14.4815900863873,14.7446332052858,1003191.11598499,0.0,1.0
2015-11-12,19.96,20.38,19.935,20.28,902404,14.1901098735537,14.488699359871,14.1723366898444,14.4176066250336,1269333.64156462,0.0,1.0
2015-11-13,19.75,20.12,19.72,19.89,1339270,14.0408151303951,14.3038582492937,14.0194873099439,14.1403449591675,1883835.25132673,0.0,1.0
2015-11-16,19.98,19.98,19.58,19.75,764068,14.2043284205212,14.2043284205212,13.9199574811715,14.0408151303951,1074748.35754606,0.0,1.0
2015-11-17,20.09,20.3,19.93,20.08,1032385,14.2825304288424,14.431825172001,14.1687820531025,14.2754211553587,1452166.66985817,0.0,1.0
2015-11-18,20.47,20.49,20.02,20.16,733102,14.5526828212247,14.5669013681922,14.2327655144562,14.3322953432286,1031191.16415519,0.0,1.0
2015-11-19,20.49,20.51,20.25,20.43,963797,14.5669013681922,14.5811199151597,14.3962788045823,14.5242457272897,1355689.8636742,0.0,1.0
2015-11-20,20.57,20.68,20.46,20.6,844201,14.6237755560621,14.7019775643833,14.545573547741,14.6451033765134,1187464.51649427,0.0,1.0
2015-11-23,20.57,20.84,20.52,20.55,770105,14.6237755560621,14.8157259401232,14.5882291886434,14.6095570090947,1083240.0831968,0.0,1.0
2015-11-24,20.56,20.64,20.37,20.4,1074560,14.6166662825784,14.6735404704484,14.4815900863873,14.5029179068385,1511490.59387999,0.0,1.0
2015-11-25,20.55,20.68,20.43,20.59,618179,14.6095570090947,14.7019775643833,14.5242457272897,14.6379941030296,869538.92182301,0.0,1.0
2015-11-27,20.54,20.67,20.34,20.46,392779,14.6806497439321,14.7735652486405,14.5377028136114,14.6234709718038,549545.204110233,0.11,1.0
2015-11-30,20.51,20.64,20.46,20.59,704653,14.659207704384,14.7521232090924,14.6234709718038,14.7163864765123,985894.553201388,0.0,1.0
2015-12-01,20.55,20.73,20.39,20.62,711758,14.6877970904481,14.8164493277367,14.5734395461916,14.7378285160604,995835.305316964,0.0,1.0
2015-12-02,20.19,20.64,20.15,20.59,1188944,14.4304926158709,14.7521232090924,14.4019032298068,14.7163864765123,1663476.08491197,0.0,1.0
2015-12-03,19.89,20.39,19.86,20.32,877547,14.2160722203899,14.5734395461916,14.1946301808418,14.5234081205794,1227794.11636397,0.0,1.0
2015-12-04,20.27,20.33,19.88,19.98,750503,14.4876713879992,14.5305554670954,14.2089248738739,14.2803983390342,1050044.2343413,0.0,1.0
2015-12-07,19.8,20.29,19.67,20.18,963721,14.1517461017456,14.5019660810313,14.0588305970372,14.4233452693549,1348361.93801176,0.0,1.0
2015-12-08,19.3,19.7,19.23,19.6,1031401,13.794378775944,14.0802726365853,13.7443473503318,14.008799171425,1443054.42262569,0.0,1.0
2015-12-09,18.97,19.43,18.83,19.22,1109234,13.5585163409149,13.8872942806524,13.4584534896904,13.7372000038157,1551952.17905237,0.0,1.0
2015-12-10,19.09,19.31,18.78,18.99,1051450,13.6442844991073,13.80152612246,13.4227167571103,13.572811033947,1471105.39224781,0.0,1.0
2015-12-11,18.7,18.95,18.59,18.75,1237217,13.365537984982,13.5442216478828,13.2869171733056,13.4012747175622,1731015.83535181,0.0,1.0
2015-12-14,18.71,18.87,18.47,18.73,1773489,13.372685331498,13.4870428757546,13.2011490151132,13.3869800245301,2481325.05681886,0.0,1.0
2015-12-15,19.21,19.345,18.93,18.93,1135231,13.7300526572997,13.8265418352661,13.5299269548508,13.5299269548508,1588325.11821473,0.0,1.0
2015-12-16,19.41,19.5,19.01,19.37,1352886,13.8729995876204,13.9373257062647,13.587105726979,13.8444102015562,1892850.7201451,0.0,1.0
2015-12-17,19.14,19.56,19.09,19.44,1279498,13.6800212316875,13.9802097853609,13.6442844991073,13.8944416271685,1790172.05494345,0.0,1.0
2015-12-18,18.57,19.01,18.36,19.01,6116475,13.2726224802736,13.587105726979,13.1225282034369,13.587105726979,8557686.38931849,0.0,1.0
2015-12-21,18.71,18.89,18.43,18.67,1340284,13.372685331498,13.5013375687866,13.1725596290491,13.3440959454339,1875219.00189593,0.0,1.0
2015-12-22,18.8,18.86,18.495,18.77,1165289,13.4370114501423,13.4798955292385,13.2190173814033,13.4155694105942,1630379.88627806,0.0,1.0
2015-12-23,19.0,19.05,18.81,18.91,927625,13.579958380463,13.6156951130432,13.4441587966584,13.5156322618187,1297859.27955098,0.0,1.0
2015-12-24,19.1,19.17,18.94,18.96,407628,13.6514318456233,13.7014632712356,13.5370743013668,13.5513689943989,570320.746427498,0.0,1.0
2015-12-28,19.04,19.08,18.73,18.99,721838,13.6085477665271,13.6371371525913,13.3869800245301,13.572811033947,1009938.4413233,0.0,1.0
2015-12-29,19.23,19.29,19.06,19.18,651081,13.7443473503318,13.787231429428,13.6228424595592,13.7086106177516,910940.862513763,0.0,1.0
2015-12-30,19.0,19.235,18.965,19.18,517962,13.579958380463,13.7479210235898,13.5549426676569,13.7086106177516,724691.322630141,0.0,1.0
2015-12-31,18.75,19.04,18.75,18.88,885594,13.4012747175622,13.6085477665271,13.4012747175622,13.4941902222706,1239052.84011822,0.0,1.0
2016-01-04,18.28,18.46,18.08,18.33,1807932,13.0653494313086,13.1940016685972,12.9224025009879,13.1010861638888,2529514.96886906,0.0,1.0
2016-01-05,18.34,18.47,18.17,18.32,1072531,13.1082335104048,13.2011490151132,12.9867286196322,13.0939388173727,1500600.25436582,0.0,1.0
2016-01-06,18.17,18.33,17.94,18.03,1258782,12.9867286196322,13.1010861638888,12.8223396497635,12.8866657684078,1761187.87185743,0.0,1.0
2016-01-07,17.59,18.01,17.57,17.81,1418657,12.5721825217023,12.8723710753757,12.5578878286703,12.729424145055,1984872.28346579,0.0,1.0
2016-01-08,17.32,17.88,17.3,17.82,1103061,12.3792041657694,12.7794555706673,12.3649094727374,12.7365714915711,1543315.40736913,0.0,1.0
2016-01-11,17.27,17.55,17.15,17.48,1673040,12.3434674331893,12.5435931356382,12.2576992749969,12.493561710026,2340784.7880986,0.0,1.0
2016-01-12,17.49,17.63,17.09,17.38,2302239,12.500709056542,12.6007719077665,12.2148151959007,12.4220882448656,3221110.09286529,0.0,1.0
2016-01-13,17.0,17.635,16.78,17.56,2549883,12.1504890772564,12.6043455810245,11.9932474539036,12.5507404821542,3567593.92353514,0.0,1.0
2016-01-14,17.16,17.365,16.95,17.14,1471828,12.2648466215129,12.4113672250916,12.1147523446762,12.2505519284808,2059264.92677856,0.0,1.0
2016-01-15,16.83,16.84,16.385,16.62,1805203,12.0289841864838,12.0361315329998,11.7109272665203,11.8788899096471,2525696.76865465,0.0,1.0
2016-01-19,16.59,17.03,16.455,17.02,1688909,11.857447870099,12.1719311168045,11.7609586921326,12.1647837702884,2362987.43346413,0.0,1.0
2016-01-20,16.38,16.56,15.81,16.26,1748570,11.7073535932623,11.8360058305509,11.2999548418484,11.6215854350699,2446460.36970161,0.0,1.0
2016-01-21,16.11,16.57,16.1,16.38,1732606,11.5143752373294,11.8431531770669,11.5072278908134,11.7073535932623,2424124.80787571,0.0,1.0
2016-01-22,16.23,16.56,15.96,16.28,2255522,11.6001433955218,11.8360058305509,11.4071650395889,11.635880128102,3155747.37413436,0.0,1.0
2016-01-25,15.48,16.14,15.45,16.1,1417581,11.0640924068193,11.5358172768775,11.0426503672712,11.5072278908134,1983366.82966195,0.0,1.0
2016-01-26,16.41,16.43,15.52,15.52,2264355,11.7287956328104,11.7430903258425,11.0926817928835,11.0926817928835,3168105.80670817,0.0,1.0
2016-01-27,16.82,17.22,16.27,16.33,3231716,12.0218368399678,12.3077307006091,11.6287327815859,11.6716168606821,4521560.5438333,0.0,1.0
2016-01-28,17.31,17.52,16.88,16.98,2355523,12.3720568192534,12.5221510960901,12.064720919064,12.1361943842243,3295660.83680988,0.0,1.0
2016-01-29,17.55,17.66,16.89,17.35,2055708,12.5435931356382,12.6222139473146,12.07186826558,12.4006462053175,2876183.4834628,0.0,1.0
2016-02-01,17.38,17.505,17.02,17.44,1257299,12.4220882448656,12.511430076316,12.1647837702884,12.4649723239618,1759112.97595491,0.0,1.0
2016-02-02,16.88,17.11,16.76,17.1,1417631,12.064720919064,12.2291098889327,11.9789527608716,12.2219625424167,1983436.78569371,0.0,1.0
2016-02-03,17.18,17.21,16.48,17.04,2000649,12.279141314545,12.3005833540931,11.7788270584226,12.1790784633205,2799149.30039012,0.0,1.0
2016-02-04,17.15,17.47,16.94,17.14,1453467,12.2576992749969,12.4864143635099,12.1076049981602,12.2505519284808,2033575.67278924,0.0,1.0
2016-02-05,16.99,17.4,16.93,17.16,1096956,12.1433417307403,12.4363829378977,12.1004576516441,12.2648466215129,1534773.7758891,0.0,1.0
2016-02-08,16.76,16.99,16.53,16.73,1893186,11.9789527608716,12.1433417307403,11.8145637910028,11.9575107213235,2648795.59953213,0.0,1.0
2016-02-09,16.81,16.9,16.47,16.5,1776241,12.0146894934517,12.079015612096,11.7716797119066,11.7931217514547,2485175.43680789,0.0,1.0
2016-02-10,16.7,17.165,16.7,16.95,985319,11.9360686817754,12.2684202947709,11.9360686817754,12.1147523446762,1378580.14549833,0.0,1.0
2016-02-11,16.15,16.48,15.95,16.23,1231956,11.5429646233935,11.7788270584226,11.4000176930729,11.6001433955218,1723655.0616882,0.0,1.0
2016-02-12,16.8,16.91,16.38,16.48,997356,12.0075421469357,12.0861629586121,11.7073535932623,11.7788270584226,1395421.36058844,0.0,1.0
2016-02-16,17.21,17.37,16.8448,17.08,1052423,12.3005833540931,12.4149408983496,12.0395622593275,12.2076678493846,1472466.7366262,0.0,1.0
2016-02-17,17.19,17.44,17.12,17.28,1418968,12.286288661061,12.4649723239618,12.2362572354488,12.3506147797053,1985307.40998345,0.0,1.0
2016-02-18,17.27,17.68,16.94,17.25,2689578,12.3434674331893,12.6365086403466,12.1076049981602,12.3291727401572,3763044.08071813,0.0,1.0
2016-02-19,17.24,17.44,17.1,17.15,1492511,12.3220253936412,12.4649723239618,12.2219625424167,12.2576992749969,2088202.93888361,0.0,1.0
2016-02-22,17.4,17.525,17.2,17.47,1757290,12.4363829378977,12.5257247693481,12.293436007577,12.4864143635099,2458660.7016436,0.0,1.0
2016-02-23,16.93,17.36,16.8,17.36,1209356,12.1004576516441,12.4077935518336,12.0075421469357,12.4077935518336,1692034.93532479,0.0,1.0
2016-02-24,16.87,16.91,16.34,16.7,1070056,12.0575735725479,12.0861629586121,11.6787642071982,11.9360686817754,1497137.43079284,0.0,1.0
2016-02-25,17.13,17.17,16.8,16.9,550191,12.2434045819648,12.2719939680289,12.0075421469357,12.079015612096,769783.581593244,0.0,1.0
2016-02-26,17.5,17.55,17.105,17.22,731652,12.5864772147344,12.6224385782051,12.3023824433161,12.3850935792986,1017275.11054571,0.11,1.0
2016-02-29,17.2,17.56,17.18,17.47,841411,12.3707090339104,12.6296308508992,12.3563244885221,12.564900396652,1169881.94939585,0.0,1.0
2016-03-01,17.87,17.91,17.28,17.29,856709,12.8525913044173,12.8813603951939,12.4282472154634,12.4354394881576,1191151.99942118,0.0,1.0
2016-03-02,18.19,18.2,17.76,17.85,605682,13.0827440306296,13.0899363033238,12.7734763047819,12.8382067590291,842128.803728479,0.0,1.0
2016-03-03,18.54,18.58,18.15,18.2,776266,13.3344735749243,13.3632426657009,13.0539749398531,13.0899363033238,1079305.57281724,0.0,1.0
2016-03-04,18.66,18.82,18.5,18.7,956278,13.4207808472539,13.5358572103601,13.3057044841478,13.4495499380305,1329590.85489062,0.0,1.0
2016-03-07,18.64,18.67,18.42,18.52,716033,13.4063963018657,13.4279731199481,13.2481663025947,13.320089029536,995558.748188175,0.0,1.0
2016-03-08,18.24,18.72,18.22,18.49,605050,13.1187053941003,13.4639344834187,13.104320848712,13.2985122114536,841250.082875032,0.0,1.0
2016-03-09,18.08,18.43,18.02,18.36,853765,13.0036290309942,13.2553585752888,12.9604753948294,13.2050126664299,1187058.71747095,0.0,1.0
2016-03-10,18.35,18.55,17.96,18.22,859407,13.1978203937358,13.3416658476184,12.9173217586645,13.104320848712,1194903.24762149,0.0,1.0
2016-03-11,18.79,18.79,18.52,18.55,725459,13.5142803922777,13.5142803922777,13.320089029536,13.3416658476184,1008664.4804106,0.0,1.0
2016-03-14,18.57,18.75,18.43,18.74,674692,13.3560503930067,13.4855113015011,13.2553585752888,13.478319028807,938079.003247866,0.0,1.0
2016-03-15,18.3,18.46,18.21,18.39,1173165,13.1618590302651,13.2769353933712,13.0971285760179,13.2265894845123,1631146.43992412,0.0,1.0
2016-03-16,18.0,18.41,17.85,18.28,1184649,12.9460908494411,13.2409740299006,12.8382067590291,13.1474744848768,1647113.57644463,0.0,1.0
2016-03-17,18.35,18.425,17.76,18.0,1061162,13.1978203937358,13.2517624389418,12.7734763047819,12.9460908494411,1475419.5858918,0.0,1.0
2016-03-18,18.51,18.83,18.35,18.38,3141034,13.3128967568419,13.5430494830542,13.1978203937358,13.2193972118182,4367234.29933608,0.0,1.0
2016-03-21,18.33,18.58,18.05,18.48,1917440,13.1834358483475,13.3632426657009,12.9820522129118,13.2913199387595,2665972.33106008,0.0,1.0
2016-03-22,18.35,18.46,18.06,18.25,969960,13.1978203937358,13.2769353933712,12.9892444856059,13.1258976667944,1348614.04906283,0.0,1.0
2016-03-23,18.1,18.445,18.1,18.3,737026,13.0180135763824,13.26614698433,13.0180135763824,13.1618590302651,1024747.01856219,0.0,1.0
2016-03-24,18.08,18.09,17.7,17.93,585580,13.0036290309942,13.0108213036883,12.7303226686171,12.8957449405821,814179.362912089,0.0,1.0
2016-03-28,18.05,18.3,17.97,18.17,722506,12.9820522129118,13.1618590302651,12.9245140313587,13.0683594852414,1004558.6850305,0.0,1.0
2016-03-29,17.95,17.955,17.39,17.89,1807230,12.9101294859704,12.9137256223175,12.5073622150989,12.8669758498056,2512738.43033509,0.0,1.0
2016-03-30,18.09,18.255,17.94,18.02,755494,13.0108213036883,13.1294938031415,12.9029372132763,12.9604753948294,1050424.57666571,0.0,1.0
2016-03-31,17.94,18.13,17.68,18.03,1261199,12.9029372132763,13.0395903944648,12.7159381232288,12.9676676675235,1753547.24943708,0.0,1.0
2016-04-01,17.6,17.72,17.39,17.44,1255882,12.6583999416757,12.7447072140053,12.5073622150989,12.5433235785696,1746154.59314315,0.0,1.0
2016-04-04,17.42,17.7,17.36,17.54,1288047,12.5289390331813,12.7303226686171,12.4857853970165,12.6152463055109,1790876.20113534,0.0,1.0
2016-04-05,16.95,17.26,16.93,17.22,1339614,12.190902216557,12.4138626700752,12.1765176711688,12.3850935792986,1862573.98317586,0.0,1.0
2016-04-06,17.06,17.13,16.8,16.97,1384630,12.2700172161925,12.3203631250514,12.083018126145,12.2052867619453,1925163.37864847,0.0,1.0
2016-04-07,16.49,16.97,16.42,16.97,1049587,11.8600576726269,12.2052867619453,11.8097117637679,12.2052867619453,1459325.92469143,0.0,1.0
2016-04-08,16.53,16.875,16.46,16.67,801703,11.8888267634034,12.136960171351,11.8384808545445,11.9895185811213,1114672.69678731,0.0,1.0
2016-04-11,16.6,16.91,16.56,16.63,1070994,11.9391726722623,12.1621331257805,11.9104035814858,11.9607494903447,1489089.81283971,0.0,1.0
2016-04-12,16.95,16.98,16.61,16.65,863754,12.190902216557,12.2124790346394,11.9463649449565,11.975134035733,1200947.23425112,0.0,1.0
2016-04-13,17.51,17.55,17.07,17.08,1382322,12.5936694874285,12.6224385782051,12.2772094888866,12.2844017615808,1921954.37907608,0.0,1.0
2016-04-14,17.67,17.93,17.43,17.49,1377246,12.7087458505347,12.8957449405821,12.5361313058754,12.5792849420403,1914896.80462656,0.0,1.0
2016-04-15,17.67,17.825,17.58,17.73,1058172,12.7087458505347,12.8202260772937,12.6440153962875,12.7518994866995,1471262.3464111,0.0,1.0
2016-04-18,17.79,17.88,17.57,17.62,797206,12.7950531228643,12.8597835771115,12.6368231235933,12.672784487064,1108420.15299309,0.0,1.0
2016-04-19,17.98,18.055,17.82,17.87,1163623,12.9317063040528,12.9856483492588,12.8166299409467,12.8525913044173,1617879.42349441,0.0,1.0
2016-04-20,18.31,18.35,18.01,18.07,1168287,13.1690513029592,13.1978203937358,12.9532831221352,12.9964367583,1624364.16093186,0.0,1.0
2016-04-21,18.16,18.49,18.05,18.34,906413,13.0611672125472,13.2985122114536,12.9820522129118,13.1906281210416,1260259.50147758,0.0,1.0
2016-04-22,18.26,18.4,17.85,18.13,1374388,13.1330899394886,13.2337817572064,12.8382067590291,13.0395903944648,1910923.0954507,0.0,1.0
2016-04-25,18.18,18.25,18.01,18.21,1303809,13.0755517579355,13.1258976667944,12.9532831221352,13.0971285760179,1812791.38798977,0.0,1.0
2016-04-26,18.43,18.465,18.13,18.23,970585,13.2553585752888,13.2805315297183,13.0395903944648,13.1115131214062,1349483.0372486,0.0,1.0
2016-04-27,18.27,18.54,18.15,18.45,952486,13.1402822121827,13.3344735749243,13.0539749398531,13.2697431206771,1324318.52976995,0.0,1.0
2016-04-28,18.2,18.39,18.03,18.09,1058808,13.0899363033238,13.2265894845123,12.9676676675235,13.0108213036883,1472146.62878893,0.0,1.0
2016-04-29,18.24,18.35,18.05,18.17,985456,13.1187053941003,13.1978203937358,12.9820522129118,13.0683594852414,1370159.3945454,0.0,1.0
2016-05-02,18.31,18.35,18.11,18.28,1177364,13.1690513029592,13.1978203937358,13.0252058490766,13.1474744848768,1636984.65015136,0.0,1.0
2016-05-03,17.92,18.07,17.75,18.03,872167,12.888552667888,12.9964367583,12.7662840320877,12.9676676675235,1212644.51042206,0.0,1.0
2016-05-04,17.7,17.98,17.545,17.78,1138368,12.7303226686171,12.9317063040528,12.618842441858,12.7878608501701,1582765.34888403,0.0,1.0
2016-05-05,17.64,17.92,17.56,17.75,1098077,12.6871690324523,12.888552667888,12.6296308508992,12.7662840320877,1526745.5040958,0.0,1.0
2016-05-06,17.67,17.67,17.4,17.46,695866,12.7087458505347,12.7087458505347,12.514554487793,12.5577081239579,967518.932600471,0.0,1.0
2016-05-09,17.6,17.8,17.505,17.61,641376,12.6583999416757,12.8022453955584,12.5900733510815,12.6655922143699,891757.066612772,0.0,1.0
2016-05-10,17.94,18.01,17.68,17.68,538135,12.9029372132763,12.9532831221352,12.7159381232288,12.7159381232288,748212.731754325,0.0,1.0
2016-05-11,17.88,18.1,17.81,17.85,520226,12.8597835771115,13.0180135763824,12.8094376682525,12.8382067590291,723312.396684151,0.0,1.0
2016-05-12,17.9,18.14,17.71,17.96,821618,12.8741681224997,13.046782667159,12.7375149413112,12.9173217586645,1142362.13633852,0.0,1.0
2016-05-13,17.54,18.05,17.455,17.78,886711,12.6152463055109,12.9820522129118,12.5541119876108,12.7878608501701,1232866.21310008,0.0,1.0
2016-05-16,17.73,17.845,17.47,17.59,689952,12.7518994866995,12.834610622682,12.564900396652,12.6512076689816,959296.218791492,0.0,1.0
2016-05-17,17.51,17.91,17.4,17.65,858674,12.5936694874285,12.8813603951939,12.514554487793,12.6943613051464,1193884.09827723,0.0,1.0
2016-05-18,18.28,18.31,17.5101,17.52,916191,13.1474744848768,13.1690513029592,12.5937414101555,12.6008617601227,1273854.64784623,0.0,1.0
2016-05-19,18.02,18.43,17.88,18.15,762308,12.9604753948294,13.2553585752888,12.8597835771115,13.0539749398531,1059898.63346219,0.0,1.0
2016-05-20,18.27,18.415,18.07,18.07,711851,13.1402822121827,13.2445701662476,12.9964367583,12.9964367583,989744.17443959,0.0,1.0
2016-05-23,18.21,18.33,18.11,18.21,680884,13.0971285760179,13.1834358483475,13.0252058490766,13.0971285760179,946688.243001872,0.0,1.0
2016-05-24,18.58,18.68,18.31,18.33,737677,13.3632426657009,13.4351653926422,13.1690513029592,13.1834358483475,1025652.15665648,0.0,1.0
2016-05-25,18.84,18.98,18.63,18.63,1011087,13.5502417557483,13.6509335734662,13.3992040291715,13.3992040291715,1405796.25244834,0.0,1.0
2016-05-26,18.62,18.915,18.53,18.84,645154,13.3920117564774,13.6041838009543,13.3272813022302,13.5502417557483,897009.926398079,0.0,1.0
2016-05-27,18.7,18.71,18.46,18.53,624728,13.5286649376659,13.5358995178465,13.3550350133323,13.4056770745962,863530.411450604,0.11,1.0
2016-05-31,18.69,18.89,18.59,18.81,651135,13.5214303574854,13.6661219610968,13.4490845556797,13.6082453196522,900031.492841503,0.0,1.0
2016-06-01,18.76,18.8,18.42,18.51,627456,13.5720724187494,13.6010107394716,13.32609669261,13.3912079142351,867301.190033338,0.0,1.0
2016-06-02,18.8,18.82,18.62,18.68,601122,13.6010107394716,13.6154798998328,13.4707882962214,13.5141957773048,830901.012908034,0.0,1.0
2016-06-03,18.37,18.52,17.9,18.52,860875,13.2899237917071,13.3984424944157,12.9498985232203,13.3984424944157,1189944.65264489,0.0,1.0
2016-06-06,18.62,18.725,18.39,18.39,713164,13.4707882962214,13.5467513881174,13.3043929520683,13.3043929520683,985771.091341762,0.0,1.0
2016-06-07,18.42,18.61,18.41,18.59,569332,13.32609669261,13.4635537160408,13.3188621124294,13.4490845556797,786959.278617244,0.0,1.0
2016-06-08,18.44,18.52,18.32,18.37,977839,13.3405658529711,13.3984424944157,13.2537508908043,13.2899237917071,1351618.16663003,0.0,1.0
2016-06-09,18.22,18.315,18.02,18.3,808609,13.1814050889986,13.250133600714,13.0367134853872,13.2392817304431,1117699.96298014,0.0,1.0
2016-06-10,18.05,18.17,17.76,17.96,657233,13.0584172259289,13.1452321880957,12.8486144006924,12.9933060043038,908460.454644122,0.0,1.0
2016-06-13,17.83,18.12,17.77,17.91,1010321,12.8992564619563,13.1090592871929,12.8558489808729,12.9571331034009,1396516.41806864,0.0,1.0
2016-06-14,17.43,17.88,17.37,17.72,938425,12.6098732547335,12.9354293628592,12.5664657736501,12.8196760799701,1297138.15671065,0.0,1.0
2016-06-15,17.5,17.82,17.415,17.53,840061,12.6605153159975,12.8920218817758,12.5990213844627,12.6822190565392,1161174.49669873,0.0,1.0
2016-06-16,17.24,17.39,17.07,17.35,929084,12.4724162313027,12.5809349340113,12.349428368233,12.551996613289,1284226.55746528,0.0,1.0
2016-06-17,17.41,17.545,17.23,17.23,2112324,12.5954040943724,12.6930709268101,12.4651816511221,12.4651816511221,2919760.30022183,0.0,1.0
2016-06-20,17.59,18.02,17.56,17.7,878132,12.7256265376227,13.0367134853872,12.7039227970809,12.8052069196089,1213798.14458122,0.0,1.0
2016-06-21,17.61,17.7,17.475,17.64,489987,12.7400956979838,12.8052069196089,12.6424288655461,12.7617994385255,677284.635418048,0.0,1.0
2016-06-22,17.53,17.825,17.53,17.64,496885,12.6822190565392,12.8956391718661,12.6822190565392,12.7617994385255,686819.397391559,0.0,1.0
2016-06-23,18.19,18.2,17.73,17.73,849100,13.1597013484569,13.1669359286374,12.8269106601506,12.8269106601506,1173668.65637958,0.0,1.0
2016-06-24,16.75,17.37,16.74,17.01,1108503,12.1179218024548,12.5664657736501,12.1106872222742,12.3060208871496,1532228.50854168,0.0,1.0
2016-06-27,15.84,16.56,15.72,16.46,1504941,11.4595750060229,11.9804647790239,11.3727600438561,11.9081189772182,2080205.01872636,0.0,1.0
2016-06-28,16.49,16.62,15.995,16.13,1990107,11.92982271776,12.0238722601074,11.5717109988217,11.6693778312594,2750825.82586456,0.0,1.0
2016-06-29,16.78,16.84,16.455,16.74,1365872,12.1396255429965,12.1830330240799,11.904501687128,12.1106872222742,1887976.86376928,0.0,1.0
2016-06-30,17.15,17.15,16.65,16.87,1107687,12.4073050096776,12.4073050096776,12.0455760006491,12.2047367646216,1531100.59236737,0.0,1.0
2016-07-01,16.99,17.18,16.85,16.95,733828,12.2915517267885,12.4290087502193,12.1902676042605,12.2626134060662,1014333.90975588,0.0,1.0
2016-07-05,16.49,16.84,16.31,16.78,715346,11.92982271776,12.1830330240799,11.7996002745097,12.1396255429965,988787.161307866,0.0,1.0
2016-07-06,16.76,16.8,16.24,16.29,1003202,12.1251563826353,12.1540947033576,11.7489582132457,11.7851311141486,1386676.17879793,0.0,1.0
2016-07-07,16.89,17.035,16.69,16.8,833324,12.2192059249828,12.324107337601,12.0745143213714,12.1540947033576,1151862.27700961,0.0,1.0
2016-07-08,17.11,17.33,17.055,17.18,817393,12.3783666889553,12.5375274529278,12.3385764979622,12.4290087502193,1129841.64885653,0.0,1.0
2016-07-11,17.2,17.35,17.13,17.3,905716,12.4434779105804,12.551996613289,12.3928358493164,12.5158237123861,1251926.13447356,0.0,1.0
2016-07-12,17.52,17.57,17.36,17.39,1127459,12.6749844763587,12.7111573772615,12.5592311934696,12.5809349340113,1558430.44359094,0.0,1.0
2016-07-13,17.46,17.62,17.39,17.45,931627,12.6315769952753,12.7473302781644,12.5809349340113,12.6243424150947,1287741.6197585,0.0,1.0
2016-07-14,17.68,17.84,17.67,17.83,655860,12.7907377592478,12.9064910421369,12.7835031790672,12.8992564619563,906562.62510083,0.0,1.0
2016-07-15,17.73,17.86,17.62,17.85,607971,12.8269106601506,12.9209602024981,12.7473302781644,12.9137256223175,840368.044621076,0.0,1.0
2016-07-18,17.7,17.82,17.56,17.74,542214,12.8052069196089,12.8920218817758,12.7039227970809,12.8341452403312,749475.417324464,0.0,1.0
2016-07-19,17.79,17.82,17.52,17.59,482200,12.8703181412341,12.8920218817758,12.6749844763587,12.7256265376227,666521.053004634,0.0,1.0
2016-07-20,18.0,18.0,17.78,17.89,922983,13.022244325026,13.022244325026,12.8630835610535,12.9426639430398,1275793.44891203,0.0,1.0
2016-07-21,17.88,18.11,17.78,18.0,1344824,12.9354293628592,13.1018247070123,12.8630835610535,13.022244325026,1858883.26127314,0.0,1.0
2016-07-22,18.51,18.545,17.77,18.0,1260919,13.3912079142351,13.4165289448671,12.8558489808729,13.022244325026,1742905.55709986,0.0,1.0
2016-07-25,18.55,18.6,18.43,18.46,658410,13.4201462349574,13.4563191358602,13.3333312727905,13.3550350133323,910087.363145545,0.0,1.0
2016-07-26,18.69,18.7,18.49,18.52,557928,13.5214303574854,13.5286649376659,13.376738753874,13.3984424944157,771196.09718119,0.0,1.0
2016-07-27,18.65,18.94,18.595,18.72,910320,13.4924920367631,13.7022948619996,13.4527018457699,13.5431340980271,1258290.01445703,0.0,1.0
2016-07-28,18.63,18.78,18.51,18.65,538984,13.4780228764019,13.5865415791105,13.3912079142351,13.4924920367631,745010.749134492,0.0,1.0
2016-07-29,18.6,18.755,18.54,18.61,504751,13.4563191358602,13.5684551286591,13.4129116547768,13.4635537160408,697692.177571846,0.0,1.0
2016-08-01,18.38,18.71,18.37,18.62,437538,13.2971583718877,13.5358995178465,13.2899237917071,13.4707882962214,604786.993964211,0.0,1.0
2016-08-02,18.31,18.47,18.23,18.39,486982,13.2465163106237,13.3622695935128,13.1886396691791,13.3043929520683,673130.973526138,0.0,1.0
2016-08-03,18.61,18.61,18.33,18.33,362526,13.4635537160408,13.4635537160408,13.2609854709848,13.2609854709848,501101.640940603,0.0,1.0
2016-08-04,18.69,18.765,18.56,18.56,472404,13.5214303574854,13.5756897088396,13.427380815138,13.427380815138,652980.529912072,0.0,1.0
2016-08-05,19.24,19.26,18.83,18.9,759133,13.9193322674167,13.9338014277779,13.6227144800133,13.6733565412773,1049311.75141138,0.0,1.0
2016-08-08,19.21,19.4,19.145,19.24,409100,13.897628526875,14.0350855503058,13.8506037557013,13.9193322674167,565478.562389458,0.0,1.0
2016-08-09,19.26,19.38,19.13,19.23,376433,13.9338014277779,14.0206163899447,13.8397518854304,13.9120976872361,520324.59466133,0.0,1.0
2016-08-10,18.97,19.25,18.92,19.2,474617,13.7239986025413,13.9265668475973,13.6878257016385,13.8903939466944,656039.449634803,0.0,1.0
2016-08-11,19.0,19.16,18.91,19.03,720653,13.745702343083,13.8614556259722,13.6805911214579,13.7674060836247,996122.763191521,0.0,1.0
2016-08-12,19.03,19.03,18.74,18.83,412247,13.7674060836247,13.7674060836247,13.5576032583882,13.6227144800133,569828.503811703,0.0,1.0
2016-08-15,19.33,19.37,19.08,19.08,362367,13.9844434890418,14.0133818097641,13.8035789845276,13.8035789845276,500881.86315664,0.0,1.0
2016-08-16,19.44,19.49,19.17,19.29,757310,14.0640238710281,14.100196771931,13.8686902061527,13.9555051683196,1046791.90927197,0.0,1.0
2016-08-17,19.48,19.535,19.37,19.37,776890,14.0929621917504,14.1327523827435,14.0133818097641,14.0133818097641,1073856.36845452,0.0,1.0
2016-08-18,19.63,19.66,19.42,19.47,554413,14.2014808944589,14.2231846350007,14.049554710667,14.0857276115698,766337.487680341,0.0,1.0
2016-08-19,19.76,19.77,19.49,19.53,691840,14.2955304368064,14.3027650169869,14.100196771931,14.1291350926532,956295.987786657,0.0,1.0
2016-08-22,19.65,19.8,19.59,19.75,501516,14.2159500548201,14.3244687575286,14.1725425737367,14.2882958566258,693220.598130802,0.0,1.0
2016-08-23,19.68,19.82,19.68,19.71,405000,14.2376537953618,14.3389379178898,14.2376537953618,14.2593575359035,559811.336513641,0.0,1.0
2016-08-24,19.81,19.85,19.63,19.72,497778,14.3317033377092,14.3606416584315,14.2014808944589,14.2665921160841,688053.746832314,0.0,1.0
2016-08-25,19.63,19.85,19.58,19.81,919518,14.2014808944589,14.3606416584315,14.1653079935561,14.3317033377092,1271003.95192186,0.0,1.0
2016-08-26,19.64,19.86,19.48,19.71,1240911,14.2087154746395,14.3678762386121,14.0929621917504,14.2593575359035,1715249.49482588,0.0,1.0
2016-08-29,19.71,19.86,19.67,19.67,795709,14.2593575359035,14.3678762386121,14.2304192151812,14.2304192151812,1099868.93522453,0.0,1.0
2016-08-30,19.82,19.82,19.58,19.67,553897,14.418518299876,14.418518299876,14.2439247382227,14.3093973238427,761398.523182123,0.11,1.0
2016-08-31,19.84,19.94,19.55,19.89,943392,14.4330677633472,14.5058150807027,14.222100543016,14.469441422025,1296806.58241844,0.0,1.0
2016-09-01,19.68,20.0,19.51,19.9,719038,14.3166720555782,14.5494634711161,14.1930016160737,14.4767161537605,988404.83214718,0.0,1.0
2016-09-02,19.81,19.84,19.52,19.76,1153873,14.4112435681405,14.4330677633472,14.2002763478093,14.3748699094627,1586138.2136746,0.0,1.0
2016-09-06,19.49,19.82,19.39,19.8,620033,14.1784521526026,14.418518299876,14.105704835247,14.4039688364049,852310.466610544,0.0,1.0
2016-09-07,19.79,19.79,19.35,19.45,804968,14.3966941046694,14.3966941046694,14.0766059083048,14.1493532256604,1106526.02633498,0.0,1.0
2016-09-08,19.89,19.92,19.7,19.8,779724,14.469441422025,14.4912656172316,14.3312215190493,14.4039688364049,1071825.09038622,0.0,1.0
2016-09-09,19.7,19.93,19.7,19.83,817242,14.3312215190493,14.4985403489672,14.3312215190493,14.4257930316116,1123398.12615415,0.0,1.0
2016-09-12,19.91,19.92,19.44,19.63,1093230,14.4839908854961,14.4912656172316,14.1420784939248,14.2802983969004,1502777.06414439,0.0,1.0
2016-09-13,19.63,19.71,19.4,19.7,999577,14.2802983969004,14.3384962507849,14.1129795669826,14.3312215190493,1374039.67092585,0.0,1.0
2016-09-14,19.33,19.65,19.32,19.6,871761,14.0620564448337,14.2948478603716,14.0547817130981,14.2584742016938,1198341.09584953,0.0,1.0
2016-09-15,19.47,19.57,19.27,19.34,642180,14.1639026891315,14.2366500064871,14.0184080544204,14.0693311765693,882754.200902143,0.0,1.0
2016-09-16,19.3,19.435,19.19,19.31,1431493,14.040232249627,14.1384411280571,13.9602102005359,14.0475069813626,1967760.53335827,0.0,1.0
2016-09-19,19.3,19.57,19.22,19.46,664687,14.040232249627,14.2366500064871,13.9820343957426,14.156627957396,913692.798802585,0.0,1.0
2016-09-20,19.25,19.52,19.225,19.46,453085,14.0038585909492,14.2002763478093,13.9856717616103,14.156627957396,622820.217253338,0.0,1.0
2016-09-21,19.32,19.51,19.185,19.36,1040453,14.0547817130981,14.1930016160737,13.9565728346681,14.0838806400404,1430228.68446735,0.0,1.0
2016-09-22,19.62,19.62,19.36,19.39,567747,14.2730236651649,14.2730236651649,14.0838806400404,14.105704835247,780437.025911097,0.0,1.0
2016-09-23,19.58,19.74,19.47,19.47,694423,14.2439247382227,14.3603204459916,14.1639026891315,14.1639026891315,954568.532892751,0.0,1.0
2016-09-26,19.21,19.48,19.195,19.4,684807,13.974759664007,14.1711774208671,13.9638475664037,14.1129795669826,941350.176052188,0.0,1.0
2016-09-27,19.31,19.34,19.01,19.09,634130,14.0475069813626,14.0693311765693,13.8292650292958,13.8874628831803,871688.500760028,0.0,1.0
2016-09-28,19.59,19.61,19.26,19.47,723337,14.2511994699582,14.2657489334293,14.0111333226848,14.1639026891315,994314.328409408,0.0,1.0
2016-09-29,19.22,19.72,19.22,19.6,1099712,13.9820343957426,14.3457709825205,13.9820343957426,14.2584742016938,1511687.35834578,0.0,1.0
2016-09-30,19.59,19.74,19.32,19.36,761696,14.2511994699582,14.3603204459916,14.0547817130981,14.0838806400404,1047043.42055243,0.0,1.0
2016-10-03,19.47,19.71,19.4,19.4,687436,14.1639026891315,14.3384962507849,14.1129795669826,14.1129795669826,944964.055017855,0.0,1.0
2016-10-04,19.42,19.6,19.25,19.25,851542,14.1275290304537,14.2584742016938,14.0038585909492,14.0038585909492,1170547.6311075,0.0,1.0
2016-10-05,19.59,19.81,19.53,19.55,1230076,14.2511994699582,14.4112435681405,14.2075510795449,14.222100543016,1690888.46807578,0.0,1.0
2016-10-06,19.66,19.785,19.45,19.53,718675,14.3021225921071,14.3930567388016,14.1493532256604,14.2075510795449,987905.844674933,0.0,1.0
2016-10-07,19.61,19.75,19.485,19.65,856331,14.2657489334293,14.3675951777271,14.1748147867348,14.2948478603716,1177130.6917262,0.0,1.0
2016-10-10,19.8,20.0,19.65,19.8,527013,14.4039688364049,14.5494634711161,14.2948478603716,14.4039688364049,724443.208570871,0.0,1.0
2016-10-11,19.6,19.85,19.4,19.8,560542,14.2584742016938,14.4403424950827,14.1129795669826,14.4039688364049,770532.880628621,0.0,1.0
2016-10-12,19.6,19.8,19.5,19.6,574624,14.2584742016938,14.4039688364049,14.1857268843382,14.2584742016938,789890.295461073,0.0,1.0
2016-10-13,19.05,19.45,18.85,19.4,907866,13.8583639562381,14.1493532256604,13.7128693215269,14.1129795669826,1247971.79195276,0.0,1.0
2016-10-14,19.25,19.4,19.05,19.35,527823,14.0038585909492,14.1129795669826,13.8583639562381,14.0766059083048,725556.651690761,0.0,1.0
2016-10-17,19.1,19.3,19.0,19.2,379432,13.8947376149159,14.040232249627,13.8219902975603,13.9674849322714,521575.24674811,0.0,1.0
2016-10-18,19.35,19.5,19.1,19.35,1179703,14.0766059083048,14.1857268843382,13.8947376149159,14.0766059083048,1621644.67760887,0.0,1.0
2016-10-19,19.6,19.75,19.3,19.35,688612,14.2584742016938,14.3675951777271,14.040232249627,14.0766059083048,946580.609473395,0.0,1.0
2016-10-20,19.55,19.8,19.45,19.5,492015,14.222100543016,14.4039688364049,14.1493532256604,14.1857268843382,676334.218064822,0.0,1.0
2016-10-21,19.5,19.8,19.3,19.8,1152286,14.1857268843382,14.4039688364049,14.040232249627,14.4039688364049,1583956.6899323,0.0,1.0
2016-10-24,19.75,19.9,19.6,19.75,576272,14.3675951777271,14.4767161537605,14.2584742016938,14.3675951777271,792155.671092655,0.0,1.0
2016-10-25,19.6,19.8,19.45,19.75,483826,14.2584742016938,14.4039688364049,14.1493532256604,14.3675951777271,665077.44558485,0.0,1.0
2016-10-26,19.85,19.95,19.55,19.55,813670,14.4403424950827,14.5130898124383,14.222100543016,14.222100543016,1118487.97945755,0.0,1.0
2016-10-27,19.95,20.0,19.825,20.0,799578,14.5130898124383,14.5494634711161,14.4221556657438,14.5494634711161,1099116.81841374,0.0,1.0
2016-10-28,19.85,20.0,19.65,20.0,544313,14.4403424950827,14.5494634711161,14.2948478603716,14.5494634711161,748224.154217897,0.0,1.0
2016-10-31,20.3,20.35,19.75,19.9,1366357,14.7677054231828,14.8040790818606,14.3675951777271,14.4767161537605,1878223.21106551,0.0,1.0
2016-11-01,20.3,20.55,19.95,20.5,1232959,14.7677054231828,14.9495737165718,14.5130898124383,14.913200057894,1694851.50080991,0.0,1.0
2016-11-02,19.75,20.25,19.675,20.15,1104239,14.3675951777271,14.731331764505,14.3130346897105,14.6585844471495,1517910.26822695,0.0,1.0
2016-11-03,19.75,20.125,19.7,19.85,810780,14.3675951777271,14.6403976178106,14.3312215190493,14.4403424950827,1114515.32437547,0.0,1.0
2016-11-04,19.75,20.1,19.65,19.75,631303,14.3675951777271,14.6222107884717,14.2948478603716,14.3675951777271,867802.446809503,0.0,1.0
2016-11-07,20.25,20.35,20.0,20.2,861129,14.731331764505,14.8040790818606,14.5494634711161,14.6949581058272,1183726.12393513,0.0,1.0
2016-11-08,20.1,20.3,19.95,20.2,526644,14.6222107884717,14.7677054231828,14.5130898124383,14.6949581058272,723935.973371807,0.0,1.0
2016-11-09,21.05,21.3,20.3,20.5,1219153,15.3133103033497,15.4951785967386,14.7677054231828,14.913200057894,1675873.4814109,0.0,1.0
2016-11-10,21.85,22.2,21.375,21.45,1495400,15.8952888421943,16.1499044529389,15.5497390847553,15.604299572772,2055608.44627529,0.0,1.0
2016-11-11,22.55,22.75,21.5,21.7,1832573,16.4045200636834,16.5500146983946,15.6406732314498,15.786167866161,2519093.57845128,0.0,1.0
2016-11-14,22.75,23.6,22.625,23.0,1844467,16.5500146983946,17.168366895917,16.4590805517001,16.7318829917835,2535443.32223889,0.0,1.0
2016-11-15,22.95,22.95,22.275,22.65,952882,16.6955093331057,16.6955093331057,16.2044649409555,16.477267381039,1309851.73699591,0.0,1.0
2016-11-16,22.45,22.85,22.2,22.7,970907,16.3317727463278,16.6227620157501,16.1499044529389,16.5136410397168,1334629.2829663,0.0,1.0
2016-11-17,22.5,22.7,22.3,22.5,1025083,16.3681464050056,16.5136410397168,16.2226517702944,16.3681464050056,1409100.75761215,0.0,1.0
2016-11-18,22.85,22.9,22.35,22.55,928133,16.6227620157501,16.6591356744279,16.2590254289722,16.4045200636834,1275831.23850931,0.0,1.0
2016-11-21,22.85,22.95,22.55,22.95,930075,16.6227620157501,16.6955093331057,16.4045200636834,16.6955093331057,1278500.75275478,0.0,1.0
2016-11-22,23.0,23.05,22.725,22.95,885125,16.7318829917835,16.7682566504613,16.5318278690557,16.6955093331057,1216711.53270658,0.0,1.0
2016-11-23,23.1,23.2,22.9,23.05,735293,16.8046303091391,16.8773776264947,16.6591356744279,16.7682566504613,1010749.29870743,0.0,1.0
2016-11-25,23.0,23.2,22.85,23.1,368939,16.7318829917835,16.8773776264947,16.6227620157501,16.8046303091391,507151.347171565,0.0,1.0
2016-11-28,22.3,23.0,22.25,22.65,797967,16.2226517702944,16.7318829917835,16.1862781116166,16.477267381039,1096902.30376418,0.0,1.0
2016-11-29,22.4,22.7,22.25,22.25,702810,16.3826958684767,16.6021069738581,16.272990315786,16.272990315786,960949.53641252,0.12,1.0
2016-11-30,22.85,23.0,22.6,22.7,746400,16.7118125265488,16.8215180792395,16.528969938731,16.6021069738581,1020549.98360624,0.0,1.0
2016-12-01,23.15,23.3,22.9,23.15,1192458,16.9312236319302,17.0409291846209,16.7483810441124,16.9312236319302,1630443.45170302,0.0,1.0
2016-12-02,22.9,23.15,22.75,23.1,701746,16.7483810441124,16.9312236319302,16.6386754914217,16.8946551143666,959494.733113271,0.0,1.0
2016-12-05,23.35,23.45,23.1,23.1,838155,17.0774977021844,17.1506347373116,16.8946551143666,16.8946551143666,1146006.25872119,0.0,1.0
2016-12-06,23.95,24.0,23.3,23.5,914382,17.5163199129472,17.5528884305108,17.0409291846209,17.1872032548751,1250231.15636367,0.0,1.0
2016-12-07,24.4,24.4,23.8,23.95,1047785,17.8454365710193,17.8454365710193,17.4066143602565,17.5163199129472,1432632.58919194,0.0,1.0
2016-12-08,25.05,25.2,24.4,24.65,1452893,18.3208272993456,18.4305328520363,17.8454365710193,18.0282791588371,1986535.27241644,0.0,1.0
2016-12-09,25.05,25.2,24.6,25.0,874078,18.3208272993456,18.4305328520363,17.9917106412735,18.2842587817821,1195123.64492307,0.0,1.0
2016-12-12,24.55,25.05,24.45,24.95,832170,17.95514212371,18.3208272993456,17.8820050885828,18.2476902642185,1137822.99016292,0.0,1.0
2016-12-13,24.75,24.85,24.4,24.6,832549,18.1014161939642,18.1745532290914,17.8454365710193,17.9917106412735,1138341.19547347,0.0,1.0
2016-12-14,24.6,25.0,24.4,24.55,1040789,17.9917106412735,18.2842587817821,17.8454365710193,17.95514212371,1423066.98404014,0.0,1.0
2016-12-15,25.1,25.2,24.65,24.9,1073846,18.3573958169092,18.4305328520363,18.0282791588371,18.2111217466549,1468265.69894913,0.0,1.0
2016-12-16,24.65,25.425,24.45,25.15,2469613,18.0282791588371,18.5950911810723,17.8820050885828,18.3939643344727,3376692.80099647,0.0,1.0
2016-12-19,24.9,24.9,24.45,24.6,756311,18.2111217466549,18.2111217466549,17.8820050885828,17.9917106412735,1034101.25757131,0.0,1.0
2016-12-20,25.1,25.25,24.95,25.2,575909,18.3573958169092,18.4671013695999,18.2476902642185,18.4305328520363,787438.264347117,0.0,1.0
2016-12-21,25.1,25.375,24.95,25.15,644141,18.3573958169092,18.5585226635088,18.2476902642185,18.3939643344727,880731.627800253,0.0,1.0
2016-12-22,25.05,25.25,24.85,25.15,637372,18.3208272993456,18.4671013695999,18.1745532290914,18.3939643344727,871476.398916238,0.0,1.0
2016-12-23,25.1,25.225,24.9,25.1,639092,18.3573958169092,18.4488171108181,18.2111217466549,18.3573958169092,873828.148610505,0.0,1.0
2016-12-27,25.15,25.225,25.0,25.15,367051,18.3939643344727,18.4488171108181,18.2842587817821,18.3939643344727,501867.48664611,0.0,1.0
2016-12-28,25.0,25.3,24.875,25.15,403464,18.2842587817821,18.5036698871634,18.1928374878731,18.3939643344727,551654.848051592,0.0,1.0
2016-12-29,24.85,25.2,24.6,25.0,490659,18.1745532290914,18.4305328520363,17.9917106412735,18.2842587817821,670876.25188405,0.0,1.0
2016-12-30,24.7,24.95,24.55,24.55,655163,18.0648476764007,18.2476902642185,17.95514212371,17.95514212371,895801.967992252,0.0,1.0
2017-01-03,24.95,25.3517,24.625,25.3,848361,18.2476902642185,18.5414817343242,18.0099949000553,18.5036698871634,1159960.88510474,0.0,1.0
2017-01-04,25.3,25.4,24.95,25.0,940397,18.5036698871634,18.5768069222906,18.2476902642185,18.2842587817821,1285801.3704895,0.0,1.0
2017-01-05,24.95,25.3,24.775,25.2,272198,18.2476902642185,18.5036698871634,18.119700452746,18.4305328520363,372175.327488816,0.0,1.0
2017-01-06,25.0,25.2,24.9,25.1,179964,18.2842587817821,18.4305328520363,18.2111217466549,18.3573958169092,246064.117429949,0.0,1.0
2017-01-09,24.65,24.85,24.45,24.75,979006,18.0282791588371,18.1745532290914,17.8820050885828,18.1014161939642,1338591.31464418,0.0,1.0
2017-01-10,25.3,25.35,24.6,24.75,1165230,18.5036698871634,18.540238404727,17.9917106412735,18.1014161939642,1593214.7071242,0.0,1.0
2017-01-11,25.35,25.35,24.95,25.25,1510058,18.540238404727,18.540238404727,18.2476902642185,18.4671013695999,2064696.76734255,0.0,1.0
2017-01-12,24.75,25.3,24.6,25.1,847468,18.1014161939642,18.5036698871634,17.9917106412735,18.3573958169092,1158739.88947859,0.0,1.0
2017-01-13,25.15,25.4,24.925,24.95,587715,18.3939643344727,18.5768069222906,18.2294060054367,18.2476902642185,803580.564864878,0.0,1.0
2017-01-17,24.15,24.8,23.7,24.8,686282,17.6625939832015,18.1379847115278,17.3334773251294,18.1379847115278,938350.862606188,0.0,1.0
2017-01-18,24.3,24.4,24.025,24.35,1020477,17.7722995358922,17.8454365710193,17.5711726892925,17.8088680534557,1395294.46090641,0.0,1.0
2017-01-19,24.3,24.55,24.05,24.4,656759,17.7722995358922,17.95514212371,17.5894569480743,17.8454365710193,897984.17294112,0.0,1.0
2017-01-20,24.75,25.3,24.6,24.8,1115387,18.1014161939642,18.5036698871634,17.9917106412735,18.1379847115278,1525064.55595474,0.0,1.0
2017-01-23,24.6,24.8,24.3,24.55,891630,17.9917106412735,18.1379847115278,17.7722995358922,17.95514212371,1219122.43017529,0.0,1.0
2017-01-24,25.3,25.4,24.6,24.75,1164368,18.5036698871634,18.5768069222906,17.9917106412735,18.1014161939642,1592036.0976844,0.0,1.0
2017-01-25,25.7,26.0,25.35,25.6,970077,18.7962180276719,19.0156291330533,18.540238404727,18.7230809925448,1326382.72567899,0.0,1.0
2017-01-26,25.7,25.95,25.5,25.65,620036,18.7962180276719,18.9790606154898,18.6499439574177,18.7596495101084,847772.949672137,0.0,1.0
2017-01-27,25.45,25.8,25.2,25.6,432432,18.6133754398541,18.8693550627991,18.4305328520363,18.7230809925448,591262.688251361,0.0,1.0
2017-01-30,25.2,25.25,24.775,25.2,663721,18.4305328520363,18.4671013695999,18.119700452746,18.4305328520363,907503.290017578,0.0,1.0
2017-01-31,25.3,25.45,24.925,25.0,877008,18.5036698871634,18.6133754398541,18.2294060054367,18.2842587817821,1199129.82318133,0.0,1.0
2017-02-01,24.95,25.8,24.8,25.55,879850,18.2476902642185,18.8693550627991,18.1379847115278,18.6865124749813,1203015.67936221,0.0,1.0
2017-02-02,24.65,24.825,24.5,24.7,1085191,18.0282791588371,18.1562689703096,17.9185736061464,18.0648476764007,1483777.67585697,0.0,1.0
2017-02-03,25.2,25.3,24.85,25.05,596091,18.4305328520363,18.5036698871634,18.1745532290914,18.3208272993456,815033.038957436,0.0,1.0
2017-02-06,25.2,25.35,24.25,24.9,583541,18.4305328520363,18.540238404727,17.7357310183286,18.2111217466549,797873.469967272,0.0,1.0
2017-02-07,25.35,25.5,25.15,25.4,1015472,18.540238404727,18.6499439574177,18.3939643344727,18.5768069222906,1388451.14275536,0.0,1.0
2017-02-08,25.05,25.2,24.8,25.15,763238,18.3208272993456,18.4305328520363,18.1379847115278,18.3939643344727,1043572.51927608,0.0,1.0
2017-02-09,25.45,25.55,25.05,25.05,518612,18.6133754398541,18.6865124749813,18.3208272993456,18.3208272993456,709096.286304933,0.0,1.0
2017-02-10,25.45,25.6,25.25,25.6,653664,18.6133754398541,18.7230809925448,18.4671013695999,18.7230809925448,893752.390787772,0.0,1.0
2017-02-13,25.7,25.925,25.45,25.45,517552,18.7962180276719,18.960776356708,18.6133754398541,18.6133754398541,707646.952191024,0.0,1.0
2017-02-14,26.4,26.5,25.6,25.75,744414,19.3081772735618,19.381314308689,18.7230809925448,18.8327865452355,1017834.53308717,0.0,1.0
2017-02-15,26.35,26.5,26.15,26.4,599502,19.2716087559983,19.381314308689,19.125334685744,19.3081772735618,819696.886752291,0.0,1.0
2017-02-16,26.4,26.4,26.1,26.2,692648,19.3081772735618,19.3081772735618,19.0887661681805,19.1619032033076,947055.071067657,0.0,1.0
2017-02-17,26.2,26.225,25.5,26.05,804660,19.1619032033076,19.1801874620894,18.6499439574177,19.0521976506169,1100208.66801795,0.0,1.0
2017-02-21,26.3,26.45,26.05,26.4,683805,19.2350402384347,19.3447457911254,19.0521976506169,19.3081772735618,934964.069587177,0.0,1.0
2017-02-22,26.25,26.4,26.05,26.2,601488,19.1984717208712,19.3081772735618,19.0521976506169,19.1619032033076,822412.337271371,0.0,1.0
2017-02-23,26.25,26.25,25.7,26.15,696028,19.1984717208712,19.1984717208712,18.7962180276719,19.125334685744,951676.532676159,0.0,1.0
2017-02-24,25.95,26.025,25.75,25.8,533800,18.9790606154898,19.0339133918351,18.8327865452355,18.8693550627991,729862.783023864,0.0,1.0
2017-02-27,26.0,26.025,25.75,25.95,461505,19.1033935752059,19.1217622228744,18.9197070985212,19.066656279869,628115.101788697,0.12,1.0
2017-02-28,25.75,25.95,25.475,25.9,939322,18.9197070985212,19.066656279869,18.7176519741681,19.029918984532,1278431.07581145,0.0,1.0
2017-03-01,26.5,26.625,26.005,26.5,1121615,19.4707665285752,19.5626097669176,19.1070673047396,19.4707665285752,1526534.53352126,0.0,1.0
2017-03-02,25.45,26.7,25.35,26.45,1294702,18.6992833264996,19.617715709923,18.6258087358257,19.4340292332383,1762108.48965023,0.0,1.0
2017-03-03,25.7,25.8,25.35,25.35,884704,18.8829698031843,18.9564443938581,18.6258087358257,18.6258087358257,1204095.17342795,0.0,1.0
2017-03-06,25.4,25.5,25.0,25.4,949822,18.6625460311627,18.7360206218365,18.3686476684672,18.6625460311627,1292721.7304496,0.0,1.0
2017-03-07,25.25,25.55,25.15,25.3,1106689,18.5523341451519,18.7727579171735,18.478859554478,18.5890714404888,1506220.02769944,0.0,1.0
2017-03-08,25.15,25.75,25.1,25.75,694752,18.478859554478,18.9197070985212,18.4421222591411,18.9197070985212,945567.703920654,0.0,1.0
2017-03-09,25.05,25.45,25.05,25.35,773359,18.4053849638041,18.6992833264996,18.4053849638041,18.6258087358257,1052552.98860079,0.0,1.0
2017-03-10,25.05,25.225,24.775,25.1,772923,18.4053849638041,18.5339654974834,18.203329839451,18.4421222591411,1051959.58617962,0.0,1.0
2017-03-13,25.05,25.3,24.95,25.0,605593,18.4053849638041,18.5890714404888,18.3319103731303,18.3686476684672,824220.991836542,0.0,1.0
2017-03-14,25.1,25.2,24.65,24.8,782030,18.4421222591411,18.5155968498149,18.1114866011087,18.2216984871195,1064354.34730244,0.0,1.0
2017-03-15,24.95,25.3,24.8,25.25,1629725,18.3319103731303,18.5890714404888,18.2216984871195,18.5523341451519,2218079.72668245,0.0,1.0
2017-03-16,25.1,25.35,24.9,25.15,627566,18.4421222591411,18.6258087358257,18.2951730777933,18.478859554478,854126.56844265,0.0,1.0
2017-03-17,25.1,25.15,24.775,25.1,2719730,18.4421222591411,18.478859554478,18.203329839451,18.4421222591411,3701592.58466923,0.0,1.0
2017-03-20,24.75,25.05,24.7,25.05,739486,18.1849611917825,18.4053849638041,18.1482238964456,18.4053849638041,1006451.3367381,0.0,1.0
2017-03-21,23.55,24.95,23.45,24.95,1646055,17.3032661036961,18.3319103731303,17.2297915130222,18.3319103731303,2240305.0971816,0.0,1.0
2017-03-22,23.45,23.7,22.85,23.35,997533,17.2297915130222,17.4134779897069,16.788943968979,17.1563169223484,1357657.10411065,0.0,1.0
2017-03-23,23.55,23.95,23.35,23.45,963356,17.3032661036961,17.5971644663916,17.1563169223484,17.2297915130222,1311141.70377082,0.0,1.0
2017-03-24,23.5,23.75,23.275,23.65,1252973,17.2665288083592,17.4502152850438,17.101210979343,17.37674069437,1705314.70608875,0.0,1.0
2017-03-27,23.4,23.45,22.7,22.9,1584463,17.1930542176853,17.2297915130222,16.6787320829682,16.825681264316,2156477.47808892,0.0,1.0
2017-03-28,23.75,23.925,23.3,23.35,1524413,17.4502152850438,17.5787958187231,17.1195796270114,17.1563169223484,2074748.54370595,0.0,1.0
2017-03-29,23.95,24.1,23.475,23.75,1169366,17.5971644663916,17.7073763524024,17.2481601606907,17.4502152850438,1591524.3477714,0.0,1.0
2017-03-30,24.7,24.85,23.9,23.95,862781,18.1482238964456,18.2584357824564,17.5604271710546,17.5971644663916,1174257.64755822,0.0,1.0
2017-03-31,24.4,24.7,24.4,24.65,604976,17.927800124424,18.1482238964456,17.927800124424,18.1114866011087,823381.245749708,0.0,1.0
2017-04-03,24.25,24.55,23.95,24.45,975136,17.8175882384132,18.0380120104348,17.5971644663916,17.9645374197609,1327174.4572601,0.0,1.0
2017-04-04,24.25,24.45,24.05,24.1,805205,17.8175882384132,17.9645374197609,17.6706390570654,17.7073763524024,1095895.86361094,0.0,1.0
2017-04-05,23.7,24.6,23.7,24.45,1313813,17.4134779897069,18.0747493057717,17.4134779897069,17.9645374197609,1788118.8421064,0.0,1.0
2017-04-06,23.9,24.05,23.45,23.65,879811,17.5604271710546,17.6706390570654,17.2297915130222,17.37674069437,1197435.72836658,0.0,1.0
2017-04-07,23.75,23.95,23.6,23.6,692201,17.4502152850438,17.5971644663916,17.340003399033,17.340003399033,942095.755350948,0.0,1.0
2017-04-10,23.6,24.0,23.45,23.75,569683,17.340003399033,17.6339017617285,17.2297915130222,17.4502152850438,775346.952974055,0.0,1.0
2017-04-11,24.05,24.05,23.35,23.5,1426692,17.6706390570654,17.6706390570654,17.1563169223484,17.2665288083592,1941748.82352547,0.0,1.0
2017-04-12,23.95,24.1,23.55,23.95,2224732,17.5971644663916,17.7073763524024,17.3032661036961,17.5971644663916,3027893.01661428,0.0,1.0
2017-04-13,23.25,23.875,23.15,23.85,1286174,17.0828423316745,17.5420585233862,17.0093677410006,17.5236898757177,1750501.7560546,0.0,1.0
2017-04-17,23.7,23.75,23.05,23.3,591967,17.4134779897069,17.4502152850438,16.9358931503268,17.1195796270114,805675.805160399,0.0,1.0
2017-04-18,23.65,23.725,23.2,23.55,973707,17.37674069437,17.4318466373754,17.0461050363376,17.3032661036961,1325229.56721458,0.0,1.0
2017-04-19,23.8,23.975,23.7,23.85,677268,17.4869525803808,17.61553311406,17.4134779897069,17.5236898757177,921771.722426035,0.0,1.0
2017-04-20,24.45,24.5,23.95,23.95,1036163,17.9645374197609,18.0012747150979,17.5971644663916,17.5971644663916,1410233.10303178,0.0,1.0
2017-04-21,24.95,25.0,24.3,24.9,975928,18.3319103731303,18.3686476684672,17.8543255337501,18.2951730777933,1328252.38092424,0.0,1.0
2017-04-24,25.35,25.675,25.25,25.5,1496618,18.6258087358257,18.8646011555158,18.5523341451519,18.7360206218365,2036919.13935667,0.0,1.0
2017-04-25,25.3,25.7,25.3,25.55,816286,18.5890714404888,18.8829698031843,18.5890714404888,18.7727579171735,1110977.26780574,0.0,1.0
2017-04-26,25.5,25.75,25.15,25.3,674458,18.7360206218365,18.9197070985212,18.478859554478,18.5890714404888,917947.271041923,0.0,1.0
2017-04-27,25.25,25.6,25.1,25.45,572008,18.5523341451519,18.8094952125104,18.4421222591411,18.6992833264996,778511.312215358,0.0,1.0
2017-04-28,24.9,25.5,24.85,25.25,761298,18.2951730777933,18.7360206218365,18.2584357824564,18.5523341451519,1036137.78997309,0.0,1.0
2017-05-01,25.25,25.45,24.775,25.1,917027,18.5523341451519,18.6992833264996,18.203329839451,18.4421222591411,1248087.2524631,0.0,1.0
2017-05-02,25.1,25.2,24.8,25.2,752358,18.4421222591411,18.5155968498149,18.2216984871195,18.5155968498149,1023970.31830975,0.0,1.0
2017-05-03,25.3,25.45,24.85,24.95,561237,18.5890714404888,18.6992833264996,18.2584357824564,18.3319103731303,763851.822586068,0.0,1.0
2017-05-04,25.45,25.75,25.3,25.55,643574,18.6992833264996,18.9197070985212,18.5890714404888,18.7727579171735,875913.692199563,0.0,1.0
2017-05-05,25.45,25.55,25.175,25.5,494983,18.6992833264996,18.7727579171735,18.4972282021465,18.7360206218365,673679.152834043,0.0,1.0
2017-05-08,25.5,25.55,25.25,25.45,500980,18.7360206218365,18.7727579171735,18.5523341451519,18.6992833264996,681841.158154522,0.0,1.0
2017-05-09,25.15,25.6,25.05,25.5,617450,18.478859554478,18.8094952125104,18.4053849638041,18.7360206218365,840358.543459836,0.0,1.0
2017-05-10,25.25,25.275,24.95,25.05,559543,18.5523341451519,18.5707027928203,18.3319103731303,18.4053849638041,761546.263637778,0.0,1.0
2017-05-11,24.75,25.2,24.525,25.2,600892,18.1849611917825,18.5155968498149,18.0196433627663,18.5155968498149,817822.861602832,0.0,1.0
2017-05-12,24.6,24.7,24.25,24.45,538358,18.0747493057717,18.1482238964456,17.8175882384132,17.9645374197609,732713.166636895,0.0,1.0
2017-05-15,24.9,25.05,24.675,24.7,546366,18.2951730777933,18.4053849638041,18.1298552487771,18.1482238964456,743612.172574261,0.0,1.0
2017-05-16,24.95,25.0,24.65,24.95,582624,18.3319103731303,18.3686476684672,18.1114866011087,18.3319103731303,792959.844561895,0.0,1.0
2017-05-17,23.95,24.65,23.7,24.5,1032609,17.5971644663916,18.1114866011087,17.4134779897069,18.0012747150979,1405396.05669045,0.0,1.0
2017-05-18,24.0,24.325,23.7,23.9,910915,17.6339017617285,17.8726941814186,17.4134779897069,17.5604271710546,1239768.73044897,0.0,1.0
2017-05-19,24.3,24.45,23.95,24.05,644580,17.8543255337501,17.9645374197609,17.5971644663916,17.6706390570654,877282.873015372,0.0,1.0
2017-05-22,24.3,24.4,24.025,24.4,393432,17.8543255337501,17.927800124424,17.652270409397,17.927800124424,535466.746247454,0.0,1.0
2017-05-23,24.6,24.65,24.1085,24.4,581609,18.0747493057717,18.1114866011087,17.7136216926097,17.927800124424,791578.414613543,0.0,1.0
2017-05-24,24.45,24.7,24.25,24.6,377558,17.9645374197609,18.1482238964456,17.8175882384132,18.0747493057717,513861.99846402,0.0,1.0
2017-05-25,24.4,24.7,24.25,24.45,448328,17.927800124424,18.1482238964456,17.8175882384132,17.9645374197609,610181.010725177,0.0,1.0
2017-05-26,24.3,24.5,24.2,24.25,406836,17.8543255337501,18.0012747150979,17.7808509430762,17.8175882384132,553709.787654103,0.0,1.0
2017-05-30,23.95,24.1,23.7,24.05,739047,17.6853339752002,17.7960980710783,17.5007271487368,17.7591767057856,1000839.2080591,0.12,1.0
2017-05-31,23.85,24.05,23.5,24.0,826000,17.6114912446148,17.7591767057856,17.353041687566,17.7222553404929,1118593.52092196,0.0,1.0
2017-06-01,24.25,24.3,23.7,24.0,603841,17.9068621669564,17.9437835322491,17.5007271487368,17.7222553404929,817739.2618245,0.0,1.0
2017-06-02,24.1,24.4,23.85,24.0,725983,17.7960980710783,18.0176262628345,17.6114912446148,17.7222553404929,983147.554599865,0.0,1.0
2017-06-05,24.1,24.4,24.0,24.15,632775,17.7960980710783,18.0176262628345,17.7222553404929,17.833019436371,856922.536563431,0.0,1.0
2017-06-06,23.85,24.05,23.65,23.85,586452,17.6114912446148,17.7591767057856,17.4638057834441,17.6114912446148,794190.56601904,0.0,1.0
2017-06-07,23.95,24.125,23.75,23.9,780687,17.6853339752002,17.8145587537246,17.5376485140294,17.6484126099075,1057229.32211623,0.0,1.0
2017-06-08,24.7,24.9,23.85,23.9,1579461,18.2391544545906,18.3868399157614,17.6114912446148,17.6484126099075,2138952.59218998,0.0,1.0
2017-06-09,25.3,25.45,24.7,24.9,1871323,18.6822108381029,18.792974933981,18.2391544545906,18.3868399157614,2534200.70623759,0.0,1.0
2017-06-12,25.35,25.85,25.125,25.3,1508858,18.7191322033956,19.0883458563226,18.5529860595785,18.6822108381029,2043339.93074004,0.0,1.0
2017-06-13,25.35,25.6,25.225,25.5,897872,18.7191322033956,18.9037390298591,18.6268287901639,18.8298962992737,1215924.69953662,0.0,1.0
2017-06-14,25.35,25.35,24.65,24.95,1509164,18.7191322033956,18.7191322033956,18.2022330892979,18.4237612810541,2043754.32494997,0.0,1.0
2017-06-15,25.25,25.525,25.0,25.1,613570,18.6452894728103,18.8483569819201,18.4606826463468,18.5345253769322,830914.560087271,0.0,1.0
2017-06-16,25.1,25.3,24.875,25.3,1100110,18.5345253769322,18.6822108381029,18.368379233115,18.6822108381029,1489801.35387586,0.0,1.0
2017-06-19,25.15,25.35,25.05,25.2,632549,18.5714467422249,18.7191322033956,18.4976040116395,18.6083681075176,856616.480709037,0.0,1.0
2017-06-20,24.75,25.05,24.7,25.05,692874,18.2760758198833,18.4976040116395,18.2391544545906,18.4976040116395,938310.371931336,0.0,1.0
2017-06-21,24.5,24.875,24.45,24.8,648745,18.0914689934198,18.368379233115,18.0545476281272,18.312997185176,878549.580787554,0.0,1.0
2017-06-22,24.3,24.6,24.25,24.45,573858,17.9437835322491,18.1653117240052,17.9068621669564,18.0545476281272,777135.400398588,0.0,1.0
2017-06-23,24.2,24.5,24.1,24.5,991165,17.8699408016637,18.0914689934198,17.7960980710783,18.0914689934198,1342264.82707581,0.0,1.0
2017-06-26,24.45,24.575,24.05,24.25,571059,18.0545476281272,18.1468510413589,17.7591767057856,17.9068621669564,773344.912184228,0.0,1.0
2017-06-27,24.45,24.75,24.45,24.65,678609,18.0545476281272,18.2760758198833,18.0545476281272,18.2022330892979,918992.2889096,0.0,1.0
2017-06-28,24.8,24.85,24.5,24.65,760120,18.312997185176,18.3499185504687,18.0914689934198,18.2022330892979,1029376.88513705,0.0,1.0
2017-06-29,25.2,25.55,24.875,25.35,1040758,18.6083681075176,18.8668176645664,18.368379233115,18.7191322033956,1409425.12790278,0.0,1.0
2017-06-30,25.2,25.4,24.875,25.4,719468,18.6083681075176,18.7560535686883,18.368379233115,18.7560535686883,974324.749770799,0.0,1.0
2017-07-03,25.7,25.9,25.3,25.35,494325,18.9775817604445,19.1252672216153,18.6822108381029,18.7191322033956,669429.470011802,0.0,1.0
2017-07-05,25.55,25.85,25.25,25.7,822436,18.8668176645664,19.0883458563226,18.6452894728103,18.9775817604445,1113767.04718278,0.0,1.0
2017-07-06,25.2,25.65,25.15,25.55,1269436,18.6083681075176,18.9406603951518,18.5714467422249,18.8668176645664,1719107.60874708,0.0,1.0
2017-07-07,25.55,25.55,25.1,25.3,662008,18.8668176645664,18.8668176645664,18.5345253769322,18.6822108381029,896510.725906182,0.0,1.0
2017-07-10,25.4,25.6,25.2,25.4,927751,18.7560535686883,18.9037390298591,18.6083681075176,18.7560535686883,1256387.72110033,0.0,1.0
2017-07-11,25.25,25.5,24.95,25.4,888668,18.6452894728103,18.8298962992737,18.4237612810541,18.7560535686883,1203460.37173205,0.0,1.0
2017-07-12,25.1,25.425,24.95,25.1,667429,18.5345253769322,18.7745142513347,18.4237612810541,18.5345253769322,903852.003723272,0.0,1.0
2017-07-13,25.2,25.325,25.0,25.2,483578,18.6083681075176,18.7006715207493,18.4606826463468,18.6083681075176,654875.566174817,0.0,1.0
2017-07-14,25.0,25.1,24.7,24.9,645266,18.4606826463468,18.5345253769322,18.2391544545906,18.3868399157614,873838.216551126,0.0,1.0
2017-07-17,24.85,25.05,24.8,25.0,468602,18.3499185504687,18.4976040116395,18.312997185176,18.4606826463468,634594.626018248,0.0,1.0
2017-07-18,24.65,24.7545,24.45,24.65,691203,18.2022330892979,18.2793987427597,18.0545476281272,18.2022330892979,936047.454530053,0.0,1.0
2017-07-19,24.6,24.95,24.5,24.85,891809,18.1653117240052,18.4237612810541,18.0914689934198,18.3499185504687,1207714.00641634,0.0,1.0
2017-07-20,24.75,24.75,24.35,24.55,674213,18.2760758198833,18.2760758198833,17.9807048975418,18.1283903587125,913039.096272832,0.0,1.0
2017-07-21,23.35,23.9,23.25,23.5,3155472,17.2422775916879,17.6484126099075,17.1684348611025,17.353041687566,4273233.09279741,0.0,1.0
2017-07-24,23.5,23.75,23.4,23.4,1647845,17.353041687566,17.5376485140294,17.2791989569806,17.2791989569806,2231560.2185032,0.0,1.0
2017-07-25,23.7,23.95,23.6,23.95,2596304,17.5007271487368,17.6853339752002,17.4268844181514,17.6853339752002,3515991.32293434,0.0,1.0
2017-07-26,23.1,23.85,22.95,23.75,2160621,17.0576707652244,17.6114912446148,16.9469066693463,17.5376485140294,2925976.57599023,0.0,1.0
2017-07-27,23.5,23.75,23.0,23.15,1791389,17.353041687566,17.5376485140294,16.983828034639,17.0945921305171,2425951.72984367,0.0,1.0
2017-07-28,23.6,23.65,23.2,23.45,1363481,17.4268844181514,17.4638057834441,17.1315134958098,17.3161203222733,1846466.11682832,0.0,1.0
2017-07-31,23.95,24.0,23.55,23.6,1546324,17.6853339752002,17.7222553404929,17.3899630528587,17.4268844181514,2094077.49109701,0.0,1.0
2017-08-01,23.95,24.05,23.75,24.05,865250,17.6853339752002,17.7591767057856,17.5376485140294,17.7591767057856,1171747.02660742,0.0,1.0
2017-08-02,23.65,24.05,23.5,24.0,717530,17.4638057834441,17.7591767057856,17.353041687566,17.7222553404929,971700.253107909,0.0,1.0
2017-08-03,23.35,23.7,23.2,23.6,797501,17.2422775916879,17.5007271487368,17.1315134958098,17.4268844181514,1079999.33599127,0.0,1.0
2017-08-04,23.45,23.7,23.45,23.55,899629,17.3161203222733,17.5007271487368,17.3161203222733,17.3899630528587,1218304.0806701,0.0,1.0
2017-08-07,23.3,23.6,23.25,23.55,728447,17.2053562263952,17.4268844181514,17.1684348611025,17.3899630528587,986484.375950412,0.0,1.0
2017-08-08,23.5,23.825,23.2,23.3,1530955,17.353041687566,17.5930305619685,17.1315134958098,17.2053562263952,2073264.33876886,0.0,1.0
2017-08-09,23.05,23.35,22.9,23.15,1248409,17.0207493999317,17.2422775916879,16.9099853040537,17.0945921305171,1690632.22622357,0.0,1.0
2017-08-10,22.45,22.85,22.4,22.85,1179977,16.5776930164194,16.873063938761,16.5407716511267,16.873063938761,1597959.59689701,0.0,1.0
2017-08-11,22.25,22.575,22.1,22.3,823519,16.4300075552486,16.6699964296511,16.3192434593706,16.4669289205413,1115233.67767087,0.0,1.0
2017-08-14,22.8,22.85,22.5,22.55,707926,16.8361425734683,16.873063938761,16.6146143817121,16.6515357470048,958694.233525664,0.0,1.0
2017-08-15,22.6,23.0,22.6,23.0,621079,16.6884571122975,16.983828034639,16.6884571122975,16.983828034639,841083.468983887,0.0,1.0
2017-08-16,22.5,22.8,22.4,22.65,649788,16.6146143817121,16.8361425734683,16.5407716511267,16.7253784775902,879962.042097869,0.0,1.0
2017-08-17,21.9,22.55,21.825,22.4,974023,16.1715579981998,16.6515357470048,16.1161759502607,16.5407716511267,1319050.62594306,0.0,1.0
2017-08-18,21.8,22.075,21.65,21.75,855276,16.0977152676144,16.3007827767242,15.9869511717363,16.0607939023217,1158239.94213081,0.0,1.0
2017-08-21,21.7,21.95,21.65,21.75,703134,16.023872537029,16.2084793634925,15.9869511717363,16.0607939023217,952204.766028986,0.0,1.0
2017-08-22,21.8,22.0,21.675,21.85,602877,16.0977152676144,16.2454007287852,16.0054118543827,16.1346366329071,816433.784640277,0.0,1.0
2017-08-23,21.9,22.0,21.6,21.65,807052,16.1715579981998,16.2454007287852,15.9500298064436,15.9869511717363,1092933.58141297,0.0,1.0
2017-08-24,22.05,22.1,21.85,21.95,647280,16.2823220940779,16.3192434593706,16.1346366329071,16.2084793634925,876565.634651774,0.0,1.0
2017-08-25,22.2,22.4,22.05,22.1,790549,16.3930861899559,16.5407716511267,16.2823220940779,16.3192434593706,1070584.73289508,0.0,1.0
2017-08-28,22.05,22.35,22.0,22.3,1049760,16.2823220940779,16.503850285834,16.2454007287852,16.4669289205413,1421615.90135961,0.0,1.0
2017-08-29,21.85,22.0,21.65,21.75,508261,16.1346366329071,16.2454007287852,15.9869511717363,16.0607939023217,688302.011546388,0.0,1.0
2017-08-30,22.05,22.05,21.7,21.8,519503,16.3709333707803,16.3709333707803,16.1110772855298,16.1853218813157,699718.268382031,0.12,1.0
2017-08-31,21.9,22.15,21.85,22.1,542853,16.2595664771016,16.4451779665662,16.2224441792086,16.4080556686733,731168.368894865,0.0,1.0
2017-09-01,22.15,22.3,21.9,21.9,787678,16.4451779665662,16.556544860245,16.2595664771016,16.2595664771016,1060923.00949681,0.0,1.0
2017-09-05,21.5,22.1,21.475,21.95,834957,15.9625880939581,16.4080556686733,15.9440269450117,16.2966887749945,1124603.06526325,0.0,1.0
2017-09-06,21.65,21.85,21.575,21.8,683855,16.0739549876369,16.2224441792086,16.0182715407975,16.1853218813157,921083.875212258,0.0,1.0
2017-09-07,21.25,21.75,20.95,21.6,734082,15.7769766044935,16.1481995834228,15.554242817136,16.036832689744,988734.590349657,0.0,1.0
2017-09-08,21.55,21.7,21.2,21.25,1045068,15.9997103918511,16.1110772855298,15.7398543066006,15.7769766044935,1407601.44080298,0.0,1.0
2017-09-11,21.8,22.15,21.7,21.9,1366962,16.1853218813157,16.4451779665662,16.1110772855298,16.2595664771016,1841160.2696886,0.0,1.0
2017-09-12,22.35,22.55,21.85,21.85,838773,16.5936671581379,16.7421563497096,16.2224441792086,16.2224441792086,1129742.83329567,0.0,1.0
2017-09-13,22.9,23.1,22.2,22.3,1816177,17.0020124349601,17.1505016265318,16.4823002644591,16.556544860245,2446207.67447978,0.0,1.0
2017-09-14,22.8,23.3,22.7,22.95,1422791,16.9277678391742,17.2989908181035,16.8535232433884,17.039134732853,1916356.31515032,0.0,1.0
2017-09-15,22.9,23.1,22.725,22.85,1568580,17.0020124349601,17.1505016265318,16.8720843923348,16.9648901370671,2112719.42879768,0.0,1.0
2017-09-18,23.35,23.475,22.95,23.0,1046422,17.3361131159964,17.4289188607287,17.039134732853,17.0762570307459,1409425.14256291,0.0,1.0
2017-09-19,23.15,23.45,23.15,23.3,834143,17.1876239244247,17.4103577117823,17.1876239244247,17.2989908181035,1123506.68916828,0.0,1.0
2017-09-20,23.55,23.6,23.1,23.1,1048850,17.4846023075681,17.521724605461,17.1505016265318,17.1505016265318,1412695.4142565,0.0,1.0
2017-09-21,23.55,23.75,23.15,23.55,1148711,17.4846023075681,17.6330914991398,17.1876239244247,17.4846023075681,1547198.13319921,0.0,1.0
2017-09-22,23.5,23.6,23.35,23.5,635381,17.4474800096752,17.521724605461,17.3361131159964,17.4474800096752,855794.274687234,0.0,1.0
2017-09-25,23.55,23.75,23.3,23.4,662921,17.4846023075681,17.6330914991398,17.2989908181035,17.3732354138893,892887.883600449,0.0,1.0
2017-09-26,23.55,23.85,23.0,23.55,1818915,17.4846023075681,17.7073360949257,17.0762570307459,17.4846023075681,2449895.48498103,0.0,1.0
2017-09-27,23.95,24.15,23.55,24.0,989789,17.7815806907115,17.9300698822832,17.4846023075681,17.8187029886044,1333146.19000002,0.0,1.0
2017-09-28,24.1,24.1,23.65,23.95,958239,17.8929475843903,17.8929475843903,17.558846903354,17.7815806907115,1290651.51457475,0.0,1.0
2017-09-29,24.25,24.45,23.95,24.0,1044922,18.0043144780691,18.1528036696408,17.7815806907115,17.8187029886044,1407404.79349356,0.0,1.0
2017-10-02,24.55,24.6,24.15,24.25,1414132,18.2270482654266,18.2641705633195,17.9300698822832,18.0043144780691,1904693.51342267,0.0,1.0
2017-10-03,24.4,24.65,24.1,24.6,1331682,18.1156813717478,18.3012928612125,17.8929475843903,18.2641705633195,1793641.65957756,0.0,1.0
2017-10-04,24.25,24.45,24.175,24.3,849029,18.0043144780691,18.1528036696408,17.9486310312297,18.041436775962,1143556.63333248,0.0,1.0
2017-10-05,24.5,24.725,24.15,24.25,1392487,18.1899259675337,18.3569763080519,17.9300698822832,18.0043144780691,1875539.87635199,0.0,1.0
2017-10-06,24.4,24.675,24.3,24.6,1185787,18.1156813717478,18.3198540101589,18.041436775962,18.2641705633195,1597135.77459596,0.0,1.0
2017-10-09,24.4,24.6,24.3,24.5,657272,18.1156813717478,18.2641705633195,18.041436775962,18.1899259675337,885279.249005289,0.0,1.0
2017-10-10,24.7,24.775,24.4,24.45,782856,18.3384151591054,18.3940986059448,18.1156813717478,18.1528036696408,1054428.26068855,0.0,1.0
2017-10-11,24.65,24.75,24.45,24.7,583866,18.3012928612125,18.3755374569983,18.1528036696408,18.3384151591054,786408.753148955,0.0,1.0
2017-10-12,24.55,24.8,24.55,24.7,619325,18.2270482654266,18.4126597548913,18.2270482654266,18.3384151591054,834168.458248944,0.0,1.0
2017-10-13,24.4,24.675,24.25,24.45,767032,18.1156813717478,18.3198540101589,18.0043144780691,18.1528036696408,1033114.92490632,0.0,1.0
2017-10-16,24.55,24.7,24.4,24.5,562246,18.2270482654266,18.3384151591054,18.1156813717478,18.1899259675337,757288.788562767,0.0,1.0
2017-10-17,24.15,24.6,24.05,24.55,612106,17.9300698822832,18.2641705633195,17.8558252864974,18.2270482654266,824445.191627866,0.0,1.0
2017-10-18,24.4,24.425,24.15,24.3,852428,18.1156813717478,18.1342425206943,17.9300698822832,18.041436775962,1148134.74432363,0.0,1.0
2017-10-19,24.6,24.65,23.95,24.25,846083,18.2641705633195,18.3012928612125,17.7815806907115,18.0043144780691,1139588.66776029,0.0,1.0
2017-10-20,25.9,25.9,24.95,25.0,1709037,19.2293503085356,19.2293503085356,18.52402664857,18.561148946463,2301900.87495322,0.0,1.0
2017-10-23,25.4,25.9,25.3,25.9,901233,18.8581273296064,19.2293503085356,18.7838827338205,19.2293503085356,1213870.16854328,0.0,1.0
2017-10-24,25.65,25.85,25.55,25.55,919980,19.043738819071,19.1922280106427,18.9694942232851,18.9694942232851,1239120.49121198,0.0,1.0
2017-10-25,25.5,25.85,25.3,25.85,810743,18.9323719253922,19.1922280106427,18.7838827338205,19.1922280106427,1091989.24368647,0.0,1.0
2017-10-26,25.75,25.8,25.5,25.5,664332,19.1179834148568,19.1551057127498,18.9323719253922,18.9323719253922,894788.358625016,0.0,1.0
2017-10-27,25.55,25.75,25.45,25.7,680115,18.9694942232851,19.1179834148568,18.8952496274993,19.0808611169639,916046.471532687,0.0,1.0
2017-10-30,25.05,25.45,24.95,25.25,765491,18.5982712443559,18.8952496274993,18.52402664857,18.7467604359276,1031039.3529624,0.0,1.0
2017-10-31,25.3,25.425,25.0,25.15,825495,18.7838827338205,18.8766884785528,18.561148946463,18.6725158401417,1111858.70333381,0.0,1.0
2017-11-01,25.15,25.5,24.9,25.3,576004,18.6725158401417,18.9323719253922,18.4869043506771,18.7838827338205,775819.43022682,0.0,1.0
2017-11-02,25.4,25.45,24.9,25.2,868509,18.8581273296064,18.8952496274993,18.4869043506771,18.7096381380347,1169794.23324641,0.0,1.0
2017-11-03,25.15,25.35,25.1,25.35,400748,18.6725158401417,18.8210050317134,18.6353935422488,18.8210050317134,539767.232561818,0.0,1.0
2017-11-06,25.15,25.35,24.95,25.0,663622,18.6725158401417,18.8210050317134,18.52402664857,18.561148946463,893832.060065525,0.0,1.0
2017-11-07,24.2,25.15,24.2,25.05,893584,17.9671921801761,18.6725158401417,17.9671921801761,18.5982712443559,1203567.735189,0.0,1.0
2017-11-08,24.25,24.3,23.95,24.2,1348075,18.0043144780691,18.041436775962,17.7815806907115,17.9671921801761,1815721.38110676,0.0,1.0
2017-11-09,24.0,24.275,23.775,24.05,763097,17.8187029886044,18.0228756270155,17.6516526480863,17.8558252864974,1027814.87584773,0.0,1.0
2017-11-10,24.2,24.25,23.95,24.0,791601,17.9671921801761,18.0043144780691,17.7815806907115,17.8187029886044,1066206.89576284,0.0,1.0
2017-11-13,24.3,24.4,23.85,24.0,743908,18.041436775962,18.1156813717478,17.7073360949257,17.8187029886044,1001969.22365326,0.0,1.0
2017-11-14,24.4,24.5,24.15,24.15,662776,18.1156813717478,18.1899259675337,17.9300698822832,17.9300698822832,892692.583190414,0.0,1.0
2017-11-15,24.3,24.525,23.825,24.1,657314,18.041436775962,18.2084871164802,17.6887749459792,17.8929475843903,885335.818779228,0.0,1.0
2017-11-16,24.3,24.525,24.3,24.4,510219,18.041436775962,18.2084871164802,18.041436775962,18.1156813717478,687213.654542151,0.0,1.0
2017-11-17,24.45,24.5,24.0,24.15,548641,18.1528036696408,18.1899259675337,17.8187029886044,17.9300698822832,738964.222503787,0.0,1.0
2017-11-20,24.75,24.75,24.35,24.5,486844,18.3755374569983,18.3755374569983,18.0785590738549,18.1899259675337,655729.881544826,0.0,1.0
2017-11-21,24.7,24.85,24.65,24.75,829483,18.3384151591054,18.4497820527842,18.3012928612125,18.3755374569983,1117230.13805951,0.0,1.0
2017-11-22,24.85,25.0,24.7,24.7,510563,18.4497820527842,18.561148946463,18.3384151591054,18.3384151591054,687676.98792872,0.0,1.0
2017-11-24,24.4,24.95,24.4,24.95,232956,18.1156813717478,18.52402664857,18.1156813717478,18.52402664857,313768.291865888,0.0,1.0
2017-11-27,24.55,24.75,24.45,24.45,871924,18.2270482654266,18.3755374569983,18.1528036696408,18.1528036696408,1174393.89462762,0.0,1.0
2017-11-28,25.35,25.4,24.6,24.65,927521,18.8210050317134,18.8581273296064,18.2641705633195,18.3012928612125,1249277.45943329,0.0,1.0
2017-11-29,26.1,26.3,25.3,25.5,1599621,19.3778395001073,19.526328691679,18.7838827338205,18.9323719253922,2154528.53243876,0.0,1.0
2017-11-30,25.5,26.15,25.5,26.1,907321,19.0363143594924,19.5215537451265,19.0363143594924,19.4842276385393,1215397.32235316,0.14,1.0
2017-12-01,25.55,25.675,24.675,25.55,1055144,19.0736404660796,19.1669557325477,18.4204336008029,19.0736404660796,1413412.88507265,0.0,1.0
2017-12-04,25.8,26.25,25.65,26.05,970925,19.2602709990159,19.596205958301,19.1482926792541,19.4469015319521,1300597.74347308,0.0,1.0
2017-12-05,25.25,25.875,25.15,25.8,1070228,18.8496838265562,19.3162601588967,18.7750316133817,19.2602709990159,1433618.58207555,0.0,1.0
2017-12-06,25.0,25.45,25.0,25.1,616320,18.66305329362,18.9989882529052,18.66305329362,18.7377055067945,825588.383507818,0.0,1.0
2017-12-07,25.3,25.35,24.85,25.0,1226096,18.8870099331434,18.9243360397307,18.5510749738583,18.66305329362,1642410.78443893,0.0,1.0
2017-12-08,25.05,25.5,24.93,25.5,856133,18.7003794002073,19.0363143594924,18.6107967443979,19.0363143594924,1146828.69213671,0.0,1.0
2017-12-11,24.95,25.13,24.85,25.1,1209791,18.6257271870328,18.7601011707468,18.5510749738583,18.7377055067945,1620569.50297298,0.0,1.0
2017-12-12,25.3,25.4,25.0,25.05,1094674,18.8870099331434,18.9616621463179,18.66305329362,18.7003794002073,1466365.09950681,0.0,1.0
2017-12-13,25.1,25.5,25.08,25.35,994119,18.7377055067945,19.0363143594924,18.7227750641596,18.9243360397307,1331667.15054583,0.0,1.0
2017-12-14,24.95,25.5,24.9,25.2,965560,18.6257271870328,19.0363143594924,18.5884010804455,18.812357719969,1293411.08446879,0.0,1.0
2017-12-15,25.35,25.85,25.05,25.05,2875855,18.9243360397307,19.2975971056031,18.7003794002073,18.7003794002073,3852337.22847364,0.0,1.0
2017-12-18,25.6,25.85,25.25,25.4,900639,19.1109665726669,19.2975971056031,18.8496838265562,18.9616621463179,1206446.48256441,0.0,1.0
2017-12-19,25.55,25.75,25.43,25.7,911458,19.0736404660796,19.2229448924286,18.9840578102703,19.1856187858414,1220939.02007929,0.0,1.0
2017-12-20,25.35,25.75,25.2,25.75,702509,18.9243360397307,19.2229448924286,18.812357719969,19.2229448924286,941042.428786496,0.0,1.0
2017-12-21,26.0,26.1,25.45,25.45,1070849,19.4095754253648,19.4842276385393,18.9989882529052,18.9989882529052,1434450.43952973,0.0,1.0
2017-12-22,26.0,26.05,25.65,25.95,1026608,19.4095754253648,19.4469015319521,19.1482926792541,19.3722493187776,1375187.62853095,0.0,1.0
2017-12-26,25.7,26.15,25.63,26.0,843026,19.1856187858414,19.5215537451265,19.1333622366192,19.4095754253648,1129271.27562802,0.0,1.0
2017-12-27,25.65,25.95,25.58,25.75,679191,19.1482926792541,19.3722493187776,19.096036130032,19.2229448924286,909806.91813191,0.0,1.0
2017-12-28,25.8,25.8,25.55,25.7,474917,19.2602709990159,19.2602709990159,19.0736404660796,19.1856187858414,636172.699783199,0.0,1.0
2017-12-29,25.4,26.0,25.4,25.8,593935,18.9616621463179,19.4095754253648,18.9616621463179,19.2602709990159,795602.668352019,0.0,1.0
2018-01-02,25.4,25.75,25.33,25.75,810914,18.9616621463179,19.2229448924286,18.9094055970958,19.2229448924286,1086255.80611348,0.0,1.0
2018-01-03,25.3,25.65,25.28,25.4,933240,18.8870099331434,19.1482926792541,18.8720794905086,18.9616621463179,1250116.98959118,0.0,1.0
2018-01-04,25.35,25.75,25.28,25.4,1005622,18.9243360397307,19.2229448924286,18.8720794905086,18.9616621463179,1347075.93685082,0.0,1.0
2018-01-05,25.5,25.6,25.33,25.55,842800,19.0363143594924,19.1109665726669,18.9094055970958,19.0736404660796,1128968.53845468,0.0,1.0
2018-01-08,25.6,25.65,25.25,25.45,855220,19.1109665726669,19.1482926792541,18.8496838265562,18.9989882529052,1145605.68753822,0.0,1.0
2018-01-09,25.9,26.15,25.65,25.75,1081444,19.3349232121903,19.5215537451265,19.1482926792541,19.2229448924286,1448642.9189613,0.0,1.0
2018-01-10,26.3,26.58,25.75,26.0,1022364,19.6335320648883,19.8425582617768,19.2229448924286,19.4095754253648,1369502.59948823,0.0,1.0
2018-01-11,26.55,26.65,26.25,26.3,524791,19.8201625978244,19.8948148109989,19.596205958301,19.6335320648883,702981.167850228,0.0,1.0
2018-01-12,26.55,26.7,26.45,26.65,636595,19.8201625978244,19.9321409175862,19.74551038465,19.8948148109989,852747.658682439,0.0,1.0
2018-01-16,26.2,26.7,26.03,26.65,830250,19.5588798517138,19.9321409175862,19.4319710893172,19.8948148109989,1112157.24851922,0.0,1.0
2018-01-17,26.25,26.38,26.0,26.35,724406,19.596205958301,19.6932538354278,19.4095754253648,19.6708581714755,970374.445975085,0.0,1.0
2018-01-18,25.9,26.35,25.9,26.25,552447,19.3349232121903,19.6708581714755,19.3349232121903,19.596205958301,740027.62477892,0.0,1.0
2018-01-19,26.2,26.28,25.8,25.9,791712,19.5588798517138,19.6186016222534,19.2602709990159,19.3349232121903,1060533.86273971,0.0,1.0
2018-01-22,26.05,26.25,25.75,26.15,447679,19.4469015319521,19.596205958301,19.2229448924286,19.5215537451265,599686.172670683,0.0,1.0
2018-01-23,25.9,26.2,25.65,25.95,650720,19.3349232121903,19.5588798517138,19.1482926792541,19.3722493187776,871668.732016174,0.0,1.0
2018-01-24,25.6,26.15,25.6,26.05,921896,19.1109665726669,19.5215537451265,19.1109665726669,19.4469015319521,1234921.19094354,0.0,1.0
2018-01-25,25.35,25.7,25.15,25.65,959595,18.9243360397307,19.1856187858414,18.7750316133817,19.1482926792541,1285420.69845565,0.0,1.0
2018-01-26,25.2,25.3,24.0,24.2,1507858,18.812357719969,18.8870099331434,17.9165311618752,18.0658355882242,2019843.66689273,0.0,1.0
2018-01-29,25.3,25.7,25.05,25.1,1566686,18.8870099331434,19.1856187858414,18.7003794002073,18.7377055067945,2098646.42102209,0.0,1.0
2018-01-30,24.9,25.3,24.85,25.1,1169415,18.5884010804455,18.8870099331434,18.5510749738583,18.7377055067945,1566484.03345632,0.0,1.0
2018-01-31,24.75,25.05,24.5,24.85,1352035,18.4764227606838,18.7003794002073,18.2897922277476,18.5510749738583,1811111.74405503,0.0,1.0
2018-02-01,25.7,25.7,24.55,24.65,5168129,19.1856187858414,19.1856187858414,18.3271183343348,18.4017705475093,6922941.43767827,0.0,1.0
2018-02-02,25.5,25.95,25.18,25.55,2228746,19.0363143594924,19.3722493187776,18.7974272773341,19.0736404660796,2985505.59350583,0.0,1.0
2018-02-05,24.6,25.45,24.5,25.25,2500364,18.3644444409221,18.9989882529052,18.2897922277476,18.8496838265562,3349350.13132973,0.0,1.0
2018-02-06,24.25,24.8,23.8,24.15,3688351,18.1031616948114,18.5137488672711,17.7672267355263,18.0285094816369,4940712.1948005,0.0,1.0
2018-02-07,24.6,24.8,24.2,24.25,2609368,18.3644444409221,18.5137488672711,18.0658355882242,18.1031616948114,3495365.89612057,0.0,1.0
2018-02-08,23.6,25.0,23.6,24.7,2388815,17.6179223091773,18.66305329362,17.6179223091773,18.4390966540966,3199925.22447629,0.0,1.0
2018-02-09,23.9,24.03,23.25,23.85,2876795,17.8418789487007,17.9389268258276,17.3566395630666,17.8045528421135,3853596.40078754,0.0,1.0
2018-02-12,24.05,24.3,23.75,23.95,1873241,17.9538572684624,18.1404878013986,17.729900628939,17.879205055288,2509290.64302728,0.0,1.0
2018-02-13,24.1,24.15,23.8,23.95,1654359,17.9911833750497,18.0285094816369,17.7672267355263,17.879205055288,2216088.35110269,0.0,1.0
2018-02-14,24.75,24.8,24.0,24.05,1905695,18.4764227606838,18.5137488672711,17.9165311618752,17.9538572684624,2552764.23693687,0.0,1.0
2018-02-15,24.85,24.95,24.53,24.85,1500992,18.5510749738583,18.6257271870328,18.3121878917,18.5510749738583,2010646.35082127,0.0,1.0
2018-02-16,24.9,25.1,24.7,24.7,1210984,18.5884010804455,18.7377055067945,18.4390966540966,18.4390966540966,1622167.58017561,0.0,1.0
2018-02-20,24.6,25.1,24.5,24.9,693271,18.3644444409221,18.7377055067945,18.2897922277476,18.5884010804455,928667.711939979,0.0,1.0
2018-02-21,24.95,25.2,24.6,24.6,921528,18.6257271870328,18.812357719969,18.3644444409221,18.3644444409221,1234428.2383781,0.0,1.0
2018-02-22,24.55,25.1,24.55,25.0,933782,18.3271183343348,18.7377055067945,18.3271183343348,18.66305329362,1250843.02298919,0.0,1.0
2018-02-23,25.2,25.2,24.65,24.7,1082283,18.812357719969,18.812357719969,18.4017705475093,18.4390966540966,1449766.7972287,0.0,1.0
2018-02-26,25.25,25.3,24.8,25.2,1033678,18.8496838265562,18.8870099331434,18.5137488672711,18.812357719969,1384658.21178543,0.0,1.0
2018-02-27,25.05,25.65,25.0,25.25,987988,18.7003794002073,19.1482926792541,18.66305329362,18.8496838265562,1323454.40006023,0.0,1.0
2018-02-28,24.7,25.2,24.65,25.05,2788115,18.5510749738583,18.9266028073372,18.5135221905104,18.8139444572935,3712261.4509965,0.15,1.0
2018-03-01,24.7,25.03,24.5,24.7,948006,18.5510749738583,18.7989233439544,18.4008638404667,18.5510749738583,1262231.33877669,0.0,1.0
2018-03-02,25.05,25.15,24.15,24.5,1390686,18.8139444572935,18.8890500239893,18.1379943570315,18.4008638404667,1851641.71070437,0.0,1.0
2018-03-05,25.4,25.53,24.65,24.85,1004856,19.0768139407288,19.1744511774333,18.5135221905104,18.663733323902,1337924.79600107,0.0,1.0
2018-03-06,25.9,26.0,25.28,25.45,2254771,19.4523417742077,19.5274473409035,18.9866872606938,19.1143667240767,3002135.65944189,0.0,1.0
2018-03-07,26.25,26.4,25.7,25.7,1455030,19.7152112576429,19.8278696076866,19.3021306408161,19.3021306408161,1937313.12339822,0.0,1.0
2018-03-08,26.0,26.33,25.7,26.2,1000620,19.5274473409035,19.7752957109995,19.3021306408161,19.677658474295,1332284.73470288,0.0,1.0
2018-03-09,26.5,26.6,26.05,26.25,1065493,19.9029751743824,19.9780807410782,19.5650001242514,19.7152112576429,1418660.48932939,0.0,1.0
2018-03-12,26.9,27.1,26.4,26.5,2627748,20.2033974411655,20.3536085745571,19.8278696076866,19.9029751743824,3498739.32866225,0.0,1.0
2018-03-13,26.7,27.2,26.6,27.1,2146246,20.0531863077739,20.4287141412529,19.9780807410782,20.3536085745571,2857639.04650828,0.0,1.0
2018-03-14,26.5,26.88,26.3,26.8,1261621,19.9029751743824,20.1883763278263,19.7527640409908,20.1282918744697,1679796.92518696,0.0,1.0
2018-03-15,26.9,27.0,26.48,26.55,2357511,20.2033974411655,20.2785030078613,19.8879540610432,19.9405279577303,3138929.78073007,0.0,1.0
2018-03-16,26.8,27.1,26.6,26.9,6166987,20.1282918744697,20.3536085745571,19.9780807410782,20.2033974411655,8211091.76231847,0.0,1.0
2018-03-19,26.15,26.8,25.98,26.8,1203673,19.6401056909471,20.1282918744697,19.5124262275643,20.1282918744697,1602641.52572807,0.0,1.0
2018-03-20,26.25,26.35,26.05,26.35,796136,19.7152112576429,19.7903168243387,19.5650001242514,19.7903168243387,1060022.62551959,0.0,1.0
2018-03-21,26.3,26.58,26.03,26.2,829306,19.7527640409908,19.963059627739,19.5499790109122,19.677658474295,1104187.12817804,0.0,1.0
2018-03-22,25.35,26.13,25.35,26.0,1063614,19.0392611573809,19.625084577608,19.0392611573809,19.5274473409035,1416158.67743626,0.0,1.0
2018-03-23,24.35,25.4,24.35,25.4,1951482,18.2882054904231,19.0768139407288,18.2882054904231,19.0768139407288,2598318.72104039,0.0,1.0
2018-03-26,25.4,25.4,24.63,24.75,1187813,19.0768139407288,19.0768139407288,18.4985010771712,18.5886277572062,1581524.58234058,0.0,1.0
2018-03-27,24.65,25.4,24.5,25.35,1182440,18.5135221905104,19.0768139407288,18.4008638404667,19.0392611573809,1574370.65189789,0.0,1.0
2018-03-28,24.65,24.83,24.35,24.65,1670640,18.5135221905104,18.6487122105628,18.2882054904231,18.5135221905104,2224389.04797427,0.0,1.0
2018-03-29,24.85,24.98,24.65,24.75,909973,18.663733323902,18.7613705606065,18.5135221905104,18.5886277572062,1211591.94988285,0.0,1.0
2018-04-02,24.35,24.93,23.95,24.85,1255238,18.2882054904231,18.7238177772586,17.9877832236399,18.663733323902,1671298.220922,0.0,1.0
2018-04-03,24.65,24.8,24.25,24.4,1174735,18.5135221905104,18.6261805405541,18.2130999237273,18.3257582737709,1564111.7585309,0.0,1.0
2018-04-04,24.8,24.98,24.4,24.4,1286375,18.6261805405541,18.7613705606065,18.3257582737709,18.3257582737709,1712755.86696589,0.0,1.0
2018-04-05,24.9,25.1,24.65,25.05,1033422,18.7012861072499,18.8514972406414,18.5135221905104,18.8139444572935,1375959.26036469,0.0,1.0
2018-04-06,24.3,24.75,23.88,24.6,1587832,18.2506527070752,18.5886277572062,17.9352093269529,18.4759694071625,2114133.57205806,0.0,1.0
2018-04-09,24.4,24.88,24.3,24.35,1470577,18.3257582737709,18.6862649939107,18.2506527070752,18.2882054904231,1958013.32004673,0.0,1.0
2018-04-10,24.7,24.85,24.4,24.65,1536214,18.5510749738583,18.663733323902,18.3257582737709,18.5135221905104,2045406.30952494,0.0,1.0
2018-04-11,24.6,24.6,24.35,24.55,850034,18.4759694071625,18.4759694071625,18.2882054904231,18.4384166238146,1131785.61509707,0.0,1.0
2018-04-12,24.85,25.13,24.65,24.75,1554267,18.663733323902,18.8740289106502,18.5135221905104,18.5886277572062,2069443.14300377,0.0,1.0
2018-04-13,24.45,25.1,24.38,25.1,998210,18.3633110571188,18.8514972406414,18.3107371604318,18.8514972406414,1329075.91795863,0.0,1.0
2018-04-16,24.7,24.78,24.4,24.6,1348529,18.5510749738583,18.6111594272149,18.3257582737709,18.4759694071625,1795511.38394609,0.0,1.0
2018-04-17,24.3,24.8,24.15,24.8,1332566,18.2506527070752,18.6261805405541,18.1379943570315,18.6261805405541,1774257.30025791,0.0,1.0
2018-04-18,24.2,24.58,24.15,24.4,974853,18.1755471403794,18.4609482938233,18.1379943570315,18.3257582737709,1297977.02472397,0.0,1.0
2018-04-19,24.55,24.6,24.15,24.3,1176732,18.4384166238146,18.4759694071625,18.1379943570315,18.2506527070752,1566770.68261317,0.0,1.0
2018-04-20,26.5,27.1,25.85,26.7,4747754,19.9029751743824,20.3536085745571,19.4147889908598,20.0531863077739,6321440.88497584,0.0,1.0
2018-04-23,26.55,26.9,26.4,26.65,1675549,19.9405279577303,20.2033974411655,19.8278696076866,20.015633524426,2230925.18133424,0.0,1.0
2018-04-24,26.6,27.0,26.25,26.8,1908455,19.9780807410782,20.2785030078613,19.7152112576429,20.1282918744697,2541030.02475203,0.0,1.0
2018-04-25,26.5,26.83,26.3,26.8,1665071,19.9029751743824,20.1508235444785,19.7527640409908,20.1282918744697,2216974.15152251,0.0,1.0
2018-04-26,26.4,26.7,26.2,26.65,1348569,19.8278696076866,20.0531863077739,19.677658474295,20.015633524426,1795564.64231529,0.0,1.0
2018-04-27,26.7,26.73,26.4,26.45,1075180,20.0531863077739,20.0757179777827,19.8278696076866,19.8654223910345,1431558.33489021,0.0,1.0
2018-04-30,26.45,26.9,26.4,26.7,1245410,19.8654223910345,20.2033974411655,19.8278696076866,20.0531863077739,1658212.63960975,0.0,1.0
2018-05-01,26.5,26.65,25.93,26.35,1019327,19.9029751743824,20.015633524426,19.4748734442164,19.7903168243387,1357192.34251812,0.0,1.0
2018-05-02,26.35,26.9,26.13,26.5,2199752,19.7903168243387,20.2033974411655,19.625084577608,19.9029751743824,2928880.1040676,0.0,1.0
2018-05-03,26.0,26.3,25.65,26.15,1744355,19.5274473409035,19.7527640409908,19.2645778574682,19.6401056909471,2322537.56511227,0.0,1.0
2018-05-04,26.35,26.6,25.8,26.0,774404,19.7903168243387,19.9780807410782,19.3772362075119,19.5274473409035,1031087.35353366,0.0,1.0
2018-05-07,26.55,26.73,26.25,26.35,1783817,19.9405279577303,20.0757179777827,19.7152112576429,19.7903168243387,2375079.60924575,0.0,1.0
2018-05-08,26.75,27.0,26.5,26.5,907404,20.0907390911218,20.2785030078613,19.9029751743824,19.9029751743824,1208171.43112104,0.0,1.0
2018-05-09,27.0,27.25,26.55,26.9,1430390,20.2785030078613,20.4662669246007,19.9405279577303,20.2033974411655,1904505.96797151,0.0,1.0
2018-05-10,27.0,27.23,26.9,26.9,896788,20.2785030078613,20.4512458112616,20.2033974411655,20.2033974411655,1194036.65993556,0.0,1.0
2018-05-11,27.1,27.25,26.93,27.05,983435,20.3536085745571,20.4662669246007,20.2259291111742,20.3160557912092,1309403.60783567,0.0,1.0
2018-05-14,26.9,27.2,26.75,27.2,1288936,20.2033974411655,20.4287141412529,20.0907390911218,20.4287141412529,1716165.73405388,0.0,1.0
2018-05-15,26.9,27.15,26.75,26.95,1465723,20.2033974411655,20.391161357905,20.0907390911218,20.2409502245134,1951550.4169444,0.0,1.0
2018-05-16,26.8,27.05,26.65,26.8,1023584,20.1282918744697,20.3160557912092,20.015633524426,20.1282918744697,1362860.36446015,0.0,1.0
2018-05-17,27.3,27.3,26.8,26.8,1559936,20.5038197079486,20.5038197079486,20.1282918744697,20.1282918744697,2076991.18537854,0.0,1.0
2018-05-18,26.95,27.33,26.95,27.2,1055295,20.2409502245134,20.5263513779574,20.2409502245134,20.4287141412529,1405082.26810205,0.0,1.0
2018-05-21,27.7,27.85,27.15,27.15,1865519,20.8042419747318,20.9169003247754,20.391161357905,20.391161357905,2483862.4912536,0.0,1.0
2018-05-22,27.65,27.95,27.55,27.7,1313082,20.7666891913839,20.9920058914712,20.6915836246881,20.8042419747318,1748315.14862098,0.0,1.0
2018-05-23,27.6,27.7,27.38,27.6,1031371,20.729136408036,20.8042419747318,20.5639041613053,20.729136408036,1373228.437484,0.0,1.0
2018-05-24,27.65,27.65,26.95,27.55,975910,20.7666891913839,20.7666891913839,20.2409502245134,20.6915836246881,1299384.37713006,0.0,1.0
2018-05-25,27.65,27.8,27.4,27.5,1284674,20.7666891913839,20.8793475414275,20.5789252746444,20.6540308413402,1710491.0548157,0.0,1.0
2018-05-29,27.2,27.7,26.95,27.3,1973730,20.4287141412529,20.8042419747318,20.2409502245134,20.5038197079486,2627941.02598899,0.0,1.0
2018-05-30,27.85,27.85,27.275,27.55,2237956,20.9169003247754,20.9169003247754,20.4850433162747,20.6915836246881,2979747.17248978,0.0,1.0
2018-05-31,27.6,27.75,27.4,27.65,2248364,20.8417947580797,20.9550653817649,20.6907672598327,20.8795516326414,2977423.35150591,0.15,1.0
2018-06-01,27.85,28.13,27.7,28.0,1217100,21.0305791308883,21.2420176284341,20.9173085072031,21.1438497545736,1611759.46649113,0.0,1.0
2018-06-04,28.3,28.3,27.85,27.95,1093214,21.370391001944,21.370391001944,21.0305791308883,21.1060928800118,1447701.92539695,0.0,1.0
2018-06-05,27.95,28.25,27.75,28.15,1439491,21.1060928800118,21.3326341273823,20.9550653817649,21.2571203782588,1906263.45097262,0.0,1.0
2018-06-06,28.65,28.7,28.05,28.1,998194,21.6346891238762,21.6724459984379,21.1816066291353,21.219363503697,1321870.53561305,0.0,1.0
2018-06-07,28.7,28.91,28.6,28.7,1097272,21.6724459984379,21.8310248715972,21.5969322493144,21.6724459984379,1453075.78121407,0.0,1.0
2018-06-08,28.85,28.95,28.55,28.65,830112,21.7857166221231,21.8612303712466,21.5591753747527,21.6346891238762,1099285.90440217,0.0,1.0
2018-06-11,28.45,29.03,28.35,28.95,774691,21.4836616256292,21.9216413705454,21.4081478765057,21.8612303712466,1025893.97161735,0.0,1.0
2018-06-12,28.15,28.55,27.98,28.55,1112762,21.2571203782588,21.5591753747527,21.1287470047489,21.5591753747527,1473588.601965,0.0,1.0
2018-06-13,28.1,28.5,27.9,28.25,1042215,21.219363503697,21.521418500191,21.0683360054501,21.3326341273823,1380165.87985297,0.0,1.0
2018-06-14,28.1,28.25,27.8,28.15,958568,21.219363503697,21.3326341273823,20.9928222563266,21.2571203782588,1269395.32353584,0.0,1.0
2018-06-15,27.95,28.3,27.65,27.65,3830414,21.1060928800118,21.370391001944,20.8795516326414,20.8795516326414,5072472.29075684,0.0,1.0
2018-06-18,28.05,28.28,27.65,27.85,848813,21.1816066291353,21.3552882521193,20.8795516326414,21.0305791308883,1124050.93092657,0.0,1.0
2018-06-19,28.3,28.45,27.75,27.75,979038,21.370391001944,21.4836616256292,20.9550653817649,20.9550653817649,1296502.969809,0.0,1.0
2018-06-20,28.35,28.5,28.25,28.45,1052306,21.4081478765057,21.521418500191,21.3326341273823,21.4836616256292,1393529.00923951,0.0,1.0
2018-06-21,28.35,28.6,28.0,28.25,869125,21.4081478765057,21.5969322493144,21.1438497545736,21.3326341273823,1150949.34377956,0.0,1.0
2018-06-22,28.25,28.6,28.0,28.5,1748755,21.3326341273823,21.5969322493144,21.1438497545736,21.521418500191,2315810.06147702,0.0,1.0
2018-06-25,28.1,28.28,27.6,28.1,968567,21.219363503697,21.3552882521193,20.8417947580797,21.219363503697,1282636.6208043,0.0,1.0
2018-06-26,27.95,28.25,27.6,28.25,811013,21.1060928800118,21.3326341273823,20.8417947580797,21.3326341273823,1073993.82154085,0.0,1.0
2018-06-27,27.5,28.04,27.45,27.9,941161,20.7662810089562,21.174055254223,20.7285241343944,21.0683360054501,1246343.89223749,0.0,1.0
2018-06-28,27.55,27.75,27.35,27.55,720233,20.8040378835179,20.9550653817649,20.653010385271,20.8040378835179,953777.303285929,0.0,1.0
2018-06-29,27.3,27.98,27.3,27.8,879259,20.6152535107092,21.1287470047489,20.6152535107092,20.9928222563266,1164369.41643868,0.0,1.0
2018-07-02,27.55,27.63,27.05,27.1,2140857,20.8040378835179,20.8644488828167,20.4264691379005,20.4642260124623,2835055.90021674,0.0,1.0
2018-07-03,27.4,27.8,27.25,27.65,624752,20.6907672598327,20.9928222563266,20.5774966361475,20.8795516326414,827335.428649465,0.0,1.0
2018-07-05,27.45,27.6,27.275,27.6,1239155,20.7285241343944,20.8417947580797,20.5963750734284,20.8417947580797,1640966.0682769,0.0,1.0
2018-07-06,27.8,27.85,27.25,27.3,1068471,20.9928222563266,21.0305791308883,20.5774966361475,20.6152535107092,1414935.70694375,0.0,1.0
2018-07-09,28.35,28.5,27.95,28.0,1041705,21.4081478765057,21.521418500191,21.1060928800118,21.1438497545736,1379490.50615491,0.0,1.0
2018-07-10,27.95,28.5,27.8,28.35,553489,21.1060928800118,21.521418500191,20.9928222563266,21.4081478765057,732964.534835845,0.0,1.0
2018-07-11,28.05,28.15,27.65,27.9,584875,21.1816066291353,21.2571203782588,20.8795516326414,21.0683360054501,774527.826771832,0.0,1.0
2018-07-12,27.75,28.25,27.3,28.2,918029,20.9550653817649,21.3326341273823,20.6152535107092,21.2948772528205,1215711.06011287,0.0,1.0
2018-07-13,27.65,27.85,27.33,27.65,1048629,20.8795516326414,21.0305791308883,20.6379076354463,20.8795516326414,1388659.6973027,0.0,1.0
2018-07-16,28.15,28.25,27.75,27.75,1146837,21.2571203782588,21.3326341273823,20.9550653817649,20.9550653817649,1518712.83483057,0.0,1.0
2018-07-17,28.05,28.43,28.05,28.15,1483770,21.1816066291353,21.4685588758045,21.1816066291353,21.2571203782588,1964900.45484803,0.0,1.0
2018-07-18,28.35,28.45,28.0,28.0,1041354,21.4081478765057,21.4836616256292,21.1438497545736,21.1438497545736,1379025.69013918,0.0,1.0
2018-07-19,28.05,28.38,28.0,28.35,1151363,21.1816066291353,21.4308020012428,21.1438497545736,21.4081478765057,1524706.44533532,0.0,1.0
2018-07-20,27.9,28.2,27.2,27.65,2810568,21.0683360054501,21.2948772528205,20.5397397615857,20.8795516326414,3721928.83100569,0.0,1.0
2018-07-23,28.35,28.43,27.7,28.0,1826234,21.4081478765057,21.4685588758045,20.9173085072031,21.1438497545736,2418412.56883408,0.0,1.0
2018-07-24,27.9,28.3,27.8,28.3,1404548,21.0683360054501,21.370391001944,20.9928222563266,21.370391001944,1859989.75855819,0.0,1.0
2018-07-25,27.55,27.85,27.25,27.85,1175585,20.8040378835179,21.0305791308883,20.5774966361475,21.0305791308883,1556782.72320678,0.0,1.0
2018-07-26,27.95,28.0,27.6,27.6,899445,21.1060928800118,21.1438497545736,20.8417947580797,20.8417947580797,1191100.97226038,0.0,1.0
2018-07-27,27.7,28.13,27.55,27.95,601227,20.9173085072031,21.2420176284341,20.8040378835179,21.1060928800118,796182.161498695,0.0,1.0
2018-07-30,27.45,27.88,27.4,27.75,897937,20.7285241343944,21.0532332556254,20.6907672598327,20.9550653817649,1189103.98493357,0.0,1.0
2018-07-31,27.0,27.5,26.75,27.5,1085276,20.3887122633388,20.7662810089562,20.1999278905301,20.7662810089562,1437189.93242595,0.0,1.0
2018-08-01,27.25,27.3,26.975,27.15,2024963,20.5774966361475,20.6152535107092,20.3698338260579,20.501982887024,2681581.86224983,0.0,1.0
2018-08-02,27.3,27.35,27.05,27.2,1062402,20.6152535107092,20.653010385271,20.4264691379005,20.5397397615857,1406898.75993682,0.0,1.0
2018-08-03,27.2,27.43,27.05,27.3,1069877,20.5397397615857,20.7134213845697,20.4264691379005,20.6152535107092,1416797.61953096,0.0,1.0
2018-08-06,27.35,27.45,27.1,27.15,629829,20.653010385271,20.7285241343944,20.4642260124623,20.501982887024,834058.707600557,0.0,1.0
2018-08-07,27.25,27.63,27.2,27.4,1270642,20.5774966361475,20.8644488828167,20.5397397615857,20.6907672598327,1682663.11069034,0.0,1.0
2018-08-08,27.25,27.4,27.1,27.3,976360,20.5774966361475,20.6907672598327,20.4642260124623,20.6152535107092,1292956.5957631,0.0,1.0
2018-08-09,27.1,27.4,27.05,27.2,649240,20.4642260124623,20.6907672598327,20.4264691379005,20.5397397615857,859763.960253633,0.0,1.0
2018-08-10,27.0,27.18,26.65,26.75,828208,20.3887122633388,20.5246370117611,20.1244141414066,20.1999278905301,1096764.50926274,0.0,1.0
2018-08-13,26.95,27.25,26.84,26.95,1114636,20.3509553887771,20.5774966361475,20.2678902647412,20.3509553887771,1476070.26923983,0.0,1.0
2018-08-14,27.3,27.55,27.0,27.0,983950,20.6152535107092,20.8040378835179,20.3887122633388,20.3887122633388,1303007.74550484,0.0,1.0
2018-08-15,26.9,27.33,26.8,27.15,965892,20.3131985142153,20.6379076354463,20.2376847650918,20.501982887024,1279094.21954486,0.0,1.0
2018-08-16,27.25,27.4,26.95,26.95,788605,20.5774966361475,20.6907672598327,20.3509553887771,20.3509553887771,1044319.75521505,0.0,1.0
2018-08-17,27.3,27.4,27.1,27.2,742582,20.6152535107092,20.6907672598327,20.4642260124623,20.5397397615857,983373.2381447,0.0,1.0
2018-08-20,27.4,27.5,26.95,27.2,789411,20.6907672598327,20.7662810089562,20.3509553887771,20.5397397615857,1045387.11051041,0.0,1.0
2018-08-21,27.7,27.85,27.4,27.45,681678,20.9173085072031,21.0305791308883,20.6907672598327,20.7285241343944,902720.375974644,0.0,1.0
2018-08-22,27.45,27.7,27.45,27.55,411438,20.7285241343944,20.9173085072031,20.7285241343944,20.8040378835179,544851.77173131,0.0,1.0
2018-08-23,27.4,27.45,27.2,27.45,985823,20.6907672598327,20.7285241343944,20.5397397615857,20.7285241343944,1305488.08851753,0.0,1.0
2018-08-24,27.3,27.55,27.3,27.45,1042612,20.6152535107092,20.8040378835179,20.6152535107092,20.7285241343944,1380691.61192774,0.0,1.0
2018-08-27,27.4,27.58,27.25,27.4,1233060,20.6907672598327,20.826692008255,20.5774966361475,20.6907672598327,1632894.69045399,0.0,1.0
2018-08-28,27.35,27.55,27.2,27.5,956850,20.653010385271,20.8040378835179,20.5397397615857,20.7662810089562,1267120.24115687,0.0,1.0
2018-08-29,27.2,27.5,26.75,27.4,1985930,20.5397397615857,20.7662810089562,20.1999278905301,20.6907672598327,2629891.93762939,0.0,1.0
2018-08-30,27.0,27.2,26.85,27.15,2085674,20.3887122633388,20.5397397615857,20.2754416396536,20.501982887024,2761979.14182435,0.0,1.0
2018-08-31,27.25,27.25,26.65,26.8,1052421,20.6907672598327,20.6907672598327,20.2351907330107,20.3490848647162,1386051.65723718,0.15,1.0
2018-09-04,27.5,27.55,27.13,27.25,858609,20.8805908126752,20.9185555232437,20.5996519544683,20.6907672598327,1130798.82230473,0.0,1.0
2018-09-05,27.6,27.7,27.43,27.45,462518,20.9565202338122,21.0324496549492,20.8274402178793,20.8426261021067,609142.007240475,0.0,1.0
2018-09-06,27.4,27.65,27.35,27.6,834142,20.8046613915382,20.9944849443807,20.7666966809697,20.9565202338122,1098575.47642164,0.0,1.0
2018-09-07,27.65,27.7,27.35,27.45,674395,20.9944849443807,21.0324496549492,20.7666966809697,20.8426261021067,888186.673757433,0.0,1.0
2018-09-10,27.65,27.95,27.5,27.85,1018264,20.9944849443807,21.2222732077917,20.8805908126752,21.1463437866547,1341066.459815,0.0,1.0
2018-09-11,27.8,27.88,27.58,27.65,547425,21.1083790760862,21.1691226129958,20.9413343495848,20.9944849443807,720965.591206434,0.0,1.0
2018-09-12,27.4,27.8,27.35,27.8,1028837,20.8046613915382,21.1083790760862,20.7666966809697,21.1083790760862,1354991.23342933,0.0,1.0
2018-09-13,26.3,27.3,26.2,27.2,3490108,19.9694377590312,20.7287319704012,19.8935083378942,20.6528025492642,4596516.01149802,0.0,1.0
2018-09-14,26.5,26.6,26.25,26.3,1442134,20.1212966013052,20.1972260224422,19.9314730484627,19.9694377590312,1899308.56630387,0.0,1.0
2018-09-17,26.15,26.6,26.0,26.55,1424899,19.8555436273257,20.1972260224422,19.7416494956202,20.1592613118737,1876609.85512984,0.0,1.0
2018-09-18,26.15,26.2,25.95,26.15,1499720,19.8555436273257,19.8935083378942,19.7036847850517,19.8555436273257,1975150.05058978,0.0,1.0
2018-09-19,26.45,26.65,26.15,26.2,1039209,20.0833318907367,20.2351907330107,19.8555436273257,19.8935083378942,1368651.28752258,0.0,1.0
2018-09-20,27.1,27.1,26.55,26.55,1289047,20.5768731281272,20.5768731281272,20.1592613118737,20.1592613118737,1697691.06717428,0.0,1.0
2018-09-21,26.9,27.2,26.4,26.45,3384923,20.4250142858532,20.6528025492642,20.0453671801682,20.0833318907367,4457986.04719049,0.0,1.0
2018-09-24,26.7,27.05,26.5,26.95,1686478,20.2731554435792,20.5389084175587,20.1212966013052,20.4629789964217,2221112.67904579,0.0,1.0
2018-09-25,26.85,27.05,26.68,26.75,1397945,20.3870495752847,20.5389084175587,20.2579695593518,20.3111201541477,1841111.09905298,0.0,1.0
2018-09-26,26.6,26.98,26.6,26.9,1679042,20.1972260224422,20.4857578227628,20.1972260224422,20.4250142858532,2211319.37377802,0.0,1.0
2018-09-27,26.35,26.65,26.35,26.6,837201,20.0074024695997,20.2351907330107,20.0074024695997,20.1972260224422,1102604.21778987,0.0,1.0
2018-09-28,26.0,26.35,25.93,26.15,978366,19.7416494956202,20.0074024695997,19.6884989008243,19.8555436273257,1288520.29338498,0.0,1.0
2018-10-01,25.75,26.16,25.64,26.13,982874,19.5518259427777,19.8631365694394,19.468303579527,19.8403577430983,1294457.38592763,0.0,1.0
2018-10-02,25.67,25.96,25.53,25.59,916798,19.4910824058681,19.7112777271654,19.3847812162763,19.4303388689585,1207434.4651539,0.0,1.0
2018-10-03,26.39,26.44,25.71,25.85,1198669,20.0377742380545,20.075738948623,19.5214541743229,19.6277553639147,1578662.10758702,0.0,1.0
2018-10-04,26.55,26.92,26.36,26.43,881071,20.1592613118737,20.4402001700806,20.0149954117134,20.0681460065093,1160381.55803963,0.0,1.0
2018-10-05,26.48,26.8,26.45,26.67,1793665,20.1061107170778,20.3490848647162,20.0833318907367,20.2503766172381,2362279.30246388,0.0,1.0
2018-10-08,26.53,26.59,26.09,26.24,1129478,20.1440754276463,20.1896330803285,19.8099859746435,19.923880106349,1487536.69274268,0.0,1.0
2018-10-09,26.53,26.67,26.3,26.36,837332,20.1440754276463,20.2503766172381,19.9694377590312,20.0149954117134,1102776.74643296,0.0,1.0
2018-10-10,26.28,26.86,26.27,26.59,1024781,19.9542518748038,20.3946425173984,19.9466589326901,20.1896330803285,1349649.430556,0.0,1.0
2018-10-11,25.56,26.28,25.54,26.11,1666509,19.4075600426174,19.9542518748038,19.39237415839,19.8251718588709,2194813.25557993,0.0,1.0
2018-10-12,24.93,25.94,24.32,25.94,1920700,18.9292046894543,19.696091842938,18.4660352205186,19.696091842938,2529585.99083015,0.0,1.0
2018-10-15,25.07,25.25,24.84,24.95,1231927,19.0355058790461,19.1721788370927,18.860868210431,18.9443905736817,1622463.31073328,0.0,1.0
2018-10-16,25.18,25.21,24.72,25.12,1262753,19.1190282422968,19.1418070686379,18.7697529050666,19.0734705896146,1663061.53937562,0.0,1.0
2018-10-17,25.32,25.53,24.8,25.13,2001998,19.2253294318886,19.3847812162763,18.8304964419762,19.0810635317283,2636656.47652938,0.0,1.0
2018-10-18,24.53,25.29,24.41,25.2,2174173,18.6254870049063,19.2025506055475,18.5343716995419,19.1342141265242,2863413.11107469,0.0,1.0
2018-10-19,23.02,23.96,22.99,23.94,3295169,17.4789527457376,18.1926893044254,17.4561739193965,18.177503420198,4339778.90342989,0.0,1.0
2018-10-22,22.58,23.18,22.47,23.02,1559537,17.1448632927348,17.6004398195568,17.0613409294841,17.4789527457376,2053929.78985853,0.0,1.0
2018-10-23,22.7,22.83,22.14,22.19,2220738,17.2359785980992,17.3346868455773,16.810773839732,16.8487385503005,2924739.80012712,0.0,1.0
2018-10-24,22.04,22.7,22.01,22.66,2316052,16.734844418595,17.2359785980992,16.7120655922539,17.2056068296444,3050269.53362532,0.0,1.0
2018-10-25,22.77,22.99,22.14,22.25,1551933,17.2891291928951,17.4561739193965,16.810773839732,16.8942962029827,2043915.22648358,0.0,1.0
2018-10-26,22.5,22.71,22.21,22.54,1695125,17.0841197558252,17.2435715402129,16.8639244345279,17.11449152428,2232500.88650281,0.0,1.0
2018-10-29,22.96,23.32,22.7,22.77,1586604,17.4333950930554,17.7067410091486,17.2359785980992,17.2891291928951,2089577.36835272,0.0,1.0
2018-10-30,23.09,23.22,22.75,22.95,1878390,17.5321033405335,17.6308115880116,17.2739433086677,17.4258021509417,2473863.19014705,0.0,1.0
2018-10-31,23.18,23.51,23.16,23.3,1556036,17.6004398195568,17.8510069093089,17.5852539353294,17.6915551249212,2049318.92894642,0.0,1.0
2018-11-01,23.41,23.52,23.18,23.29,888286,17.7750774881719,17.8585998514226,17.6004398195568,17.6839621828075,1169883.80353546,0.0,1.0
2018-11-02,23.42,23.72,23.18,23.66,1234946,17.7826704302856,18.0104586936966,17.6004398195568,17.9649010410144,1626439.3715998,0.0,1.0
2018-11-05,23.46,23.58,23.26,23.36,918802,17.8130421987404,17.9041575041048,17.6611833564664,17.7371127776034,1210073.75828954,0.0,1.0
2018-11-06,23.46,23.57,23.23,23.41,1161062,17.8130421987404,17.8965645619911,17.6384045301253,17.7750774881719,1529133.2168924,0.0,1.0
2018-11-07,23.44,23.63,23.04,23.5,930384,17.797856314513,17.9421222146733,17.494138629965,17.8434139671952,1225327.39755949,0.0,1.0
2018-11-08,23.63,23.77,23.36,23.36,856587,17.9421222146733,18.0484234042651,17.7371127776034,17.7371127776034,1128135.82294332,0.0,1.0
2018-11-09,23.51,23.75,23.25,23.53,971006,17.8510069093089,18.0332375200377,17.6535904143527,17.8661927935363,1278827.08107045,0.0,1.0
2018-11-12,23.32,23.64,23.28,23.44,1149046,17.7067410091486,17.949715156787,17.6763692406938,17.797856314513,1513307.9941789,0.0,1.0
2018-11-13,23.47,23.84,23.31,23.31,1255584,17.8206351408541,18.101573999061,17.6991480670349,17.6991480670349,1653619.87645675,0.0,1.0
2018-11-14,22.84,23.7,22.64,23.66,1583334,17.342279787691,17.9952728094692,17.190420945417,17.9649010410144,2085270.73733798,0.0,1.0
2018-11-15,23.33,23.36,22.47,22.6,1527676,17.7143339512623,17.7371127776034,17.0613409294841,17.1600491769622,2011968.45323447,0.0,1.0
2018-11-16,23.25,23.33,23.02,23.14,1147664,17.6535904143527,17.7143339512623,17.4789527457376,17.570068051102,1511487.88284484,0.0,1.0
2018-11-19,23.04,23.5,22.95,23.24,1093227,17.494138629965,17.8434139671952,17.4258021509417,17.645997472239,1439793.67105601,0.0,1.0
2018-11-20,22.82,23.09,22.64,22.86,1733608,17.3270939034636,17.5321033405335,17.190420945417,17.3574656719184,2283183.48018487,0.0,1.0
2018-11-21,22.78,23.15,22.62,22.85,904311,17.2967221350088,17.5776609932157,17.1752350611896,17.3498727298047,1190988.92953278,0.0,1.0
2018-11-23,22.82,23.01,22.61,22.68,305634,17.3270939034636,17.4713598036239,17.1676421190759,17.2207927138718,402523.811486115,0.0,1.0
2018-11-26,23.06,23.4,23.02,23.1,1148291,17.5093245141924,17.7674845460582,17.4789527457376,17.5396962826472,1512313.64970914,0.0,1.0
2018-11-27,22.84,23.1,22.67,22.94,928169,17.342279787691,17.5396962826472,17.2131997717581,17.418209208828,1222410.21477734,0.0,1.0
2018-11-28,23.11,23.11,22.45,22.86,1110470,17.5472892247609,17.5472892247609,17.0461550452567,17.3574656719184,1462502.91833038,0.0,1.0
2018-11-29,23.07,23.14,22.72,22.91,1054196,17.5169174563061,17.570068051102,17.2511644823266,17.3954303824869,1388389.35450054,0.0,1.0
2018-11-30,23.17,23.22,22.82,22.86,1118403,17.721926893376,17.7601701538278,17.4542240702132,17.4848186785747,1462222.34556705,0.17,1.0
2018-12-03,22.82,23.42,22.59,23.38,1356287,17.4542240702132,17.9131431956351,17.2783050721348,17.8825485872736,1773236.62257889,0.0,1.0
2018-12-04,21.61,22.81,21.48,22.74,1318271,16.528737167279,17.4465754181228,16.4293046901043,17.3930348534903,1723533.74741754,0.0,1.0
2018-12-06,21.6,21.62,21.1,21.23,1676880,16.5210885151887,16.5363858193694,16.1386559106704,16.2380883878451,2192386.29262839,0.0,1.0
2018-12-07,21.63,22.03,21.43,21.55,1402785,16.5440344714597,16.8499805550744,16.3910614296524,16.4828452547368,1834029.03338625,0.0,1.0
2018-12-10,21.23,21.59,20.96,21.54,1785364,16.2380883878451,16.5134398630983,16.0315747814053,16.4751966026465,2334220.43375329,0.0,1.0
2018-12-11,20.8,21.63,20.55,21.42,1839822,15.9091963479594,16.5440344714597,15.7179800457003,16.3834127775621,2405419.90701551,0.0,1.0
2018-12-12,21.3,21.54,20.93,21.08,1482031,16.2916289524777,16.4751966026465,16.0086288251342,16.1233586064897,1937636.83128808,0.0,1.0
2018-12-13,20.91,21.4,20.84,21.33,1444977,15.9933315209535,16.3681154733813,15.9397909563209,16.3145749087488,1889191.69407667,0.0,1.0
2018-12-14,20.6,21.18,20.55,20.66,1228307,15.7562233061521,16.1998451273933,15.7179800457003,15.8021152186943,1605913.02295901,0.0,1.0
2018-12-17,20.39,20.91,20.28,20.53,1200996,15.5956016122545,15.9933315209535,15.5114664392605,15.7026827415196,1570206.07789557,0.0,1.0
2018-12-18,19.92,20.65,19.8,20.48,1395321,15.2361149640073,15.794466566604,15.1443311389229,15.6644394810678,1824270.45120494,0.0,1.0
2018-12-19,19.41,20.12,19.3,19.96,1983837,14.8460337073987,15.3890880058146,14.7618985344047,15.2667095723688,2593707.98483436,0.0,1.0
2018-12-20,19.38,19.5,19.13,19.29,1560613,14.8230877511276,14.914871576212,14.6318714488685,14.7542498823143,2040376.50237207,0.0,1.0
2018-12-21,19.14,19.69,18.98,19.37,3054689,14.6395201009588,15.0601959659289,14.517141667513,14.8154390990372,3993761.20643263,0.0,1.0
2018-12-24,18.72,19.11,18.69,18.95,610042,14.3182767131635,14.6165741446877,14.2953307568924,14.4941957112419,797581.05453438,0.0,1.0
2018-12-26,19.49,19.5,18.53,18.74,1330744,14.9072229241216,14.914871576212,14.1729523234466,14.3335740173442,1739841.19590995,0.0,1.0
2018-12-27,19.41,19.42,18.77,19.14,1447321,14.8460337073987,14.8536823594891,14.3565199736153,14.6395201009588,1892256.28633726,0.0,1.0
2018-12-28,19.64,19.79,19.34,19.5,1333211,15.0219527054771,15.1366824868326,14.7924931427661,14.914871576212,1743066.60081902,0.0,1.0
2018-12-31,19.79,19.85,19.33,19.73,1214711,15.1366824868326,15.1825743993748,14.7848444906758,15.0907905742904,1588137.34191172,0.0,1.0
2019-01-02,19.95,20.04,19.42,19.48,1708302,15.2590609202784,15.3278987890917,14.8536823594891,14.8995742720312,2233468.040927,0.0,1.0
2019-01-03,19.77,20.19,19.71,19.82,2325516,15.1213851826518,15.4426285704472,15.0754932701096,15.1596284431037,3040425.91103002,0.0,1.0
2019-01-04,20.25,20.4,20.01,20.15,2075004,15.4885204829894,15.6032502643448,15.3049528328206,15.4120339620857,2712901.53544027,0.0,1.0
2019-01-07,20.23,20.4,19.86,19.86,1060385,15.4732231788086,15.6032502643448,15.1902230514651,15.1902230514651,1386368.45743808,0.0,1.0
2019-01-08,20.48,20.66,20.04,20.62,2254152,15.6644394810678,15.8021152186943,15.3278987890917,15.7715206103329,2947123.19683034,0.0,1.0
2019-01-09,20.46,20.63,20.25,20.55,1898870,15.649142176887,15.7791692624232,15.4885204829894,15.7179800457003,2482620.43764807,0.0,1.0
2019-01-10,20.34,20.43,20.08,20.14,1318980,15.5573583518026,15.6261962206159,15.3584933974532,15.4043853099953,1724460.70813118,0.0,1.0
2019-01-11,20.39,20.47,20.11,20.24,1052399,15.5956016122545,15.6567908289774,15.3814393537242,15.480871830899,1375927.40206564,0.0,1.0
2019-01-14,20.44,20.62,20.25,20.25,1771853,15.6338448727063,15.7715206103329,15.4885204829894,15.4885204829894,2316555.88339804,0.0,1.0
2019-01-15,20.49,20.56,20.18,20.37,1077960,15.6720881331581,15.7256286977907,15.4349799183568,15.5803043080737,1409346.36229289,0.0,1.0
2019-01-16,20.94,21.02,20.55,20.69,1332322,16.0162774772246,16.0774666939475,15.7179800457003,15.8250611749654,1741904.30452223,0.0,1.0
2019-01-17,21.12,21.21,20.82,20.85,1029472,16.1539532148511,16.2227910836644,15.9244936521402,15.9474396084113,1345952.18587182,0.0,1.0
2019-01-18,21.66,21.67,20.97,21.25,1457171,16.5669804277308,16.5746290798212,16.0392234334956,16.2533856920259,1905134.37241521,0.0,1.0
2019-01-22,21.45,21.67,21.285,21.49,1267478,16.4063587338332,16.5746290798212,16.2801559743422,16.4369533421946,1657125.96811224,0.0,1.0
2019-01-23,21.29,21.64,21.14,21.59,1127786,16.2839803003873,16.5516831235501,16.1692505190319,16.5134398630983,1474489.86654872,0.0,1.0
2019-01-24,21.31,21.47,21.04,21.12,1725273,16.2992776045681,16.4216560380139,16.0927639981282,16.1539532148511,2255656.26415835,0.0,1.0
2019-01-25,22.03,22.16,21.27,21.5,2546161,16.8499805550744,16.9494130322491,16.2686829962066,16.444601994285,3328901.57627558,0.0,1.0
2019-01-28,22.4,22.43,21.82,22.03,2091710,17.1329806824179,17.155926638689,16.6893588611767,16.8499805550744,2734743.29239643,0.0,1.0
2019-01-29,22.2,22.43,22.17,22.3,1212938,16.9800076406106,17.155926638689,16.9570616843395,17.0564941615142,1585819.28641769,0.0,1.0
2019-01-30,21.88,22.26,21.8,22.21,1561282,16.7352507737189,17.0258995531528,16.674061556996,16.9876562927009,2041251.16628944,0.0,1.0
2019-01-31,21.65,21.84,21.29,21.74,1269837,16.5593317756405,16.7046561653574,16.2839803003873,16.6281696444538,1660210.17167141,0.0,1.0
2019-02-01,21.82,21.84,21.59,21.7,1596258,16.6893588611767,16.7046561653574,16.5134398630983,16.5975750360923,2086979.48493536,0.0,1.0
2019-02-04,22.18,22.21,21.77,21.88,2044203,16.9647103364298,16.9876562927009,16.6511156007249,16.7352507737189,2672631.69490354,0.0,1.0
2019-02-05,22.01,22.27,21.86,22.22,729723,16.8346832508936,17.0335482052431,16.7199534695381,16.9953049447913,954054.376351124,0.0,1.0
2019-02-06,22.29,22.32,22.01,22.05,1336613,17.0488455094238,17.0717914656949,16.8346832508936,16.8652778592551,1747514.44334056,0.0,1.0
2019-02-07,22.62,23.0,22.39,22.7,1654228,17.3012510284059,17.5918998078398,17.1253320303275,17.3624402451288,2162770.61690883,0.0,1.0
2019-02-08,22.4,22.74,22.31,22.6,1012692,17.1329806824179,17.3930348534903,17.0641428136046,17.2859537242252,1324013.67984258,0.0,1.0
2019-02-11,22.58,22.62,22.38,22.46,868882,17.2706564200444,17.3012510284059,17.1176833782371,17.1788725949601,1135993.62310454,0.0,1.0
2019-02-12,22.77,22.94,22.69,22.76,1291373,17.4159808097614,17.5460078952976,17.3547915930384,17.408332157671,1688366.76677544,0.0,1.0
2019-02-13,22.75,22.88,22.68,22.8,823626,17.4006835055806,17.5001159827554,17.3471429409481,17.4389267660325,1076825.02782093,0.0,1.0
2019-02-14,22.69,22.79,22.44,22.52,1022190,17.3547915930384,17.4312781139421,17.1635752907793,17.2247645075022,1336431.55411349,0.0,1.0
2019-02-15,23.24,23.33,22.84,22.92,1020172,17.7754674580085,17.8443053268218,17.4695213743939,17.5307105911168,1333793.18074239,0.0,1.0
2019-02-19,23.34,23.405,22.99,23.06,813893,17.8519539789122,17.9016702174996,17.5842511557494,17.637791720382,1064099.90987202,0.0,1.0
2019-02-20,23.67,23.69,23.24,23.37,970706,18.1043594978942,18.119656802075,17.7754674580085,17.8748999351833,1269120.34765287,0.0,1.0
2019-02-21,23.52,23.71,23.355,23.71,916103,17.9896297165388,18.1349541062557,17.8634269570477,18.1349541062557,1197731.29850421,0.0,1.0
2019-02-22,23.66,23.77,23.47,23.51,846559,18.0967108458039,18.1808460187979,17.9513864560869,17.9819810644484,1106808.08853418,0.0,1.0
2019-02-25,23.6,23.835,23.56,23.79,1002052,18.0508189332617,18.2305622573853,18.0202243249002,18.1961433229786,1310102.73203859,0.0,1.0
2019-02-26,23.24,23.67,23.24,23.5,753363,17.7754674580085,18.1043594978942,17.7754674580085,17.974332412358,984961.7829382,0.0,1.0
2019-02-27,23.49,23.55,23.14,23.29,539979,17.9666837602677,18.0125756728098,17.6989809371049,17.8137107184604,705979.293632929,0.0,1.0
2019-02-28,23.28,23.38,23.23,23.37,851901,17.9360891519062,18.0131342084006,17.897566623659,18.0054297027512,1105717.92501892,0.17,1.0
2019-03-01,23.45,23.58,23.24,23.41,958424,18.0670657479467,18.1672243213895,17.9052711293084,18.036247725349,1243978.58033778,0.0,1.0
2019-03-04,23.17,23.54,23.02,23.46,617066,17.8513395897623,18.1364062987917,17.7357720050206,18.0747702535962,800915.760305156,0.0,1.0
2019-03-05,23.14,23.24,22.84,23.14,618243,17.828226072814,17.9052711293084,17.5970909033307,17.828226072814,802443.437814333,0.0,1.0
2019-03-06,22.59,23.2,22.58,23.06,1011299,17.4044782620945,17.8744531067106,17.3967737564451,17.7665900276184,1312607.25348803,0.0,1.0
2019-03-07,22.31,22.56,22.19,22.44,899864,17.1887521039101,17.3813647451462,17.0962980361168,17.2889106773529,1167971.10800342,0.0,1.0
2019-03-08,22.57,22.67,22.09,22.1,1416210,17.3890692507957,17.4661143072901,17.0192529796223,17.0269574852718,1838158.16930727,0.0,1.0
2019-03-11,22.83,22.93,22.52,22.7,1337256,17.5893863976812,17.6664314541757,17.3505467225484,17.4892278242384,1735680.47172042,0.0,1.0
2019-03-12,22.85,23.04,22.7,22.81,1070870,17.6047954089801,17.7511810163195,17.4892278242384,17.5739773863823,1389926.94499127,0.0,1.0
2019-03-13,22.99,23.11,22.86,22.92,1348020,17.7126584880723,17.8051125558656,17.6124999146295,17.6587269485262,1749651.51735237,0.0,1.0
2019-03-14,23.16,23.21,22.95,22.97,773593,17.8436350841129,17.8821576123601,17.6818404654745,17.6972494767734,1004078.69784066,0.0,1.0
2019-03-15,23.18,23.41,23.13,23.19,2372105,17.8590440954118,18.036247725349,17.8205215671645,17.8667486010612,3078854.25481011,0.0,1.0
2019-03-18,23.46,23.48,23.2,23.26,1022865,18.0747702535962,18.0901792648951,17.8744531067106,17.9206801406073,1327619.24845079,0.0,1.0
2019-03-19,22.72,23.61,22.68,23.61,1235580,17.5046368355373,18.1903378383379,17.4738188129395,18.1903378383379,1603710.94034973,0.0,1.0
2019-03-20,21.82,22.81,21.78,22.64,1249971,16.8112313270873,17.5739773863823,16.7804133044896,17.4430007903418,1622389.62092288,0.0,1.0
2019-03-21,21.74,21.97,21.47,21.61,1341067,16.7495952818918,16.926798911829,16.5415736293568,16.649436708449,1740626.92795447,0.0,1.0
2019-03-22,20.66,21.58,20.61,21.5,1266158,15.9175086717518,16.6263231915007,15.8789861435046,16.5646871463051,1643399.40498497,0.0,1.0
2019-03-25,20.65,20.89,20.51,20.67,1139577,15.9098041661024,16.094712301689,15.8019410870101,15.9252131774013,1479104.63286142,0.0,1.0
2019-03-26,21.09,21.1,20.75,20.78,965832,16.2488024146779,16.2565069203274,15.9868492225968,16.0099627395451,1253593.73325876,0.0,1.0
2019-03-27,21.12,21.23,20.86,21.05,857749,16.2719159316262,16.3566654937701,16.0715987847407,16.2179843920801,1113308.28871788,0.0,1.0
2019-03-28,21.29,21.3,20.94,21.2,773479,16.4028925276668,16.4105970333162,16.1332348299362,16.3335519768218,1003930.73247444,0.0,1.0
2019-03-29,21.35,21.57,21.23,21.5,1027677,16.4491195615635,16.6186186858512,16.3566654937701,16.5646871463051,1333864.94443563,0.0,1.0
2019-04-01,22.03,22.04,21.53,21.58,1016477,16.9730259457257,16.9807304513751,16.5878006632535,16.6263231915007,1319327.99617497,0.0,1.0
2019-04-02,22.08,22.21,21.77,21.87,876119,17.0115484739729,17.1117070474157,16.7727087988401,16.8497538553346,1137151.47974899,0.0,1.0
2019-04-03,22.1,22.5,22.02,22.34,1302564,17.0269574852718,17.3351377112495,16.9653214400762,17.2118656208584,1690652.27448299,0.0,1.0
2019-04-04,22.33,22.4,22.07,22.14,947418,17.204161115209,17.2580926547551,17.0038439683234,17.0577755078696,1229693.43278805,0.0,1.0
2019-04-05,22.38,22.49,22.2,22.34,650263,17.2426836434562,17.3274332056001,17.1040025417662,17.2118656208584,844003.534538139,0.0,1.0
2019-04-08,22.33,22.52,22.23,22.27,547124,17.204161115209,17.3505467225484,17.1271160587146,17.1579340813123,710135.114300897,0.0,1.0
2019-04-09,21.96,22.26,21.9,22.2,704932,16.9190944061796,17.1502295756629,16.8728673722829,17.1040025417662,914960.715293716,0.0,1.0
2019-04-10,22.17,22.2,21.75,21.96,639890,17.0808890248179,17.1040025417662,16.7572997875412,16.9190944061796,830539.984153503,0.0,1.0
2019-04-11,22.41,22.48,22.18,22.29,1435557,17.2657971604045,17.3197286999507,17.0885935304673,17.1733430926112,1863269.44948578,0.0,1.0
2019-04-12,22.81,22.91,22.39,22.69,737938,17.5739773863823,17.6510224428768,17.2503881491057,17.481523318589,957800.582641186,0.0,1.0
2019-04-15,22.34,22.91,22.28,22.8,703147,17.2118656208584,17.6510224428768,17.1656385869618,17.5662728807329,912643.889164676,0.0,1.0
2019-04-16,22.68,22.745,22.26,22.36,675160,17.4738188129395,17.5238980996609,17.1502295756629,17.2272746321573,876318.391756522,0.0,1.0
2019-04-17,22.67,22.77,22.47,22.75,838211,17.4661143072901,17.5431593637845,17.3120241943012,17.5277503524857,1087949.10165387,0.0,1.0
2019-04-18,22.25,22.63,22.18,22.62,1333749,17.1425250700134,17.4352962846923,17.0885935304673,17.4275917790429,1731128.5897963,0.0,1.0
2019-04-22,22.12,22.21,21.99,22.18,834737,17.0423664965707,17.1117070474157,16.9422079231279,17.0885935304673,1083440.05180944,0.0,1.0
2019-04-23,22.67,22.68,22.06,22.11,2553936,17.4661143072901,17.4738188129395,16.996139462674,17.0346619909212,3314860.31188026,0.0,1.0
2019-04-24,22.4,22.57,22.33,22.55,824300,17.2580926547551,17.3890692507957,17.204161115209,17.3736602394968,1069893.43314903,0.0,1.0
2019-04-25,22.23,22.24,21.91,22.22,1265903,17.1271160587146,17.134820564364,16.8805718779323,17.1194115530651,1643068.42982367,0.0,1.0
2019-04-26,22.33,22.4,21.86,21.98,1066660,17.204161115209,17.2580926547551,16.8420493496851,16.9345034174784,1384462.60997543,0.0,1.0
2019-04-29,22.82,23.02,22.32,22.32,1395417,17.5816818920318,17.7357720050206,17.1964566095596,17.1964566095596,1811170.06527298,0.0,1.0
2019-04-30,22.69,22.96,22.59,22.89,833109,17.481523318589,17.689544971124,17.4044782620945,17.6356134315779,1081327.00254441,0.0,1.0
2019-05-01,22.5,22.84,22.28,22.67,1021750,17.3351377112495,17.5970909033307,17.1656385869618,17.4661143072901,1326172.04333377,0.0,1.0
2019-05-02,22.8,22.81,22.51,22.51,1101740,17.5662728807329,17.5739773863823,17.342842216899,17.342842216899,1429994.40863473,0.0,1.0
2019-05-03,23.09,23.18,22.86,22.99,851559,17.7897035445668,17.8590440954118,17.6124999146295,17.7126584880723,1105274.02892024,0.0,1.0
2019-05-06,23.15,23.26,22.7,22.74,1236810,17.8359305784634,17.9206801406073,17.4892278242384,17.5200458468362,1605307.40877478,0.0,1.0
2019-05-07,22.92,23.02,22.8,22.92,1352060,17.6587269485262,17.7357720050206,17.5662728807329,17.6587269485262,1754895.20226068,0.0,1.0
2019-05-08,22.68,23.03,22.65,22.76,921609,17.4738188129395,17.7434765106701,17.4507052959912,17.5354548581351,1196194.85263987,0.0,1.0
2019-05-09,22.72,22.83,22.31,22.53,1017579,17.5046368355373,17.5893863976812,17.1887521039101,17.3582512281979,1320758.32804848,0.0,1.0
2019-05-10,22.71,22.82,22.33,22.55,1195059,17.4969323298879,17.5816818920318,17.204161115209,17.3736602394968,1551117.04030771,0.0,1.0
2019-05-13,21.94,22.37,21.89,22.24,1138606,16.9036853948807,17.2349791378068,16.8651628666335,17.134820564364,1477844.33136489,0.0,1.0
2019-05-14,22.19,22.27,21.85,21.93,984155,17.0962980361168,17.1579340813123,16.8343448440357,16.8959808892312,1277375.92102485,0.0,1.0
2019-05-15,22.01,22.15,21.68,21.94,1264775,16.9576169344268,17.065480013519,16.7033682479951,16.9036853948807,1641604.35146314,0.0,1.0
2019-05-16,22.26,22.29,22.09,22.15,968482,17.1502295756629,17.1733430926112,17.0192529796223,17.065480013519,1257033.27905258,0.0,1.0
2019-05-17,21.93,22.32,21.9,22.05,758646,16.8959808892312,17.1964566095596,16.8728673722829,16.9884349570246,984678.361621716,0.0,1.0
2019-05-20,22.01,22.15,21.89,21.9,704404,16.9576169344268,17.065480013519,16.8651628666335,16.8728673722829,914275.402018572,0.0,1.0
2019-05-21,21.88,22.17,21.85,22.04,1070355,16.857458360984,17.0808890248179,16.8343448440357,16.9807304513751,1389258.50495964,0.0,1.0
2019-05-22,21.47,21.94,21.41,21.84,868308,16.5415736293568,16.9036853948807,16.4953465954601,16.8266403383862,1127013.25627899,0.0,1.0
2019-05-23,20.76,21.28,20.61,21.21,1191779,15.9945537282463,16.3951880220174,15.8789861435046,16.3412564824712,1546859.79117423,0.0,1.0
2019-05-24,21.13,21.15,20.8,20.84,1016196,16.2796204372757,16.2950294485746,16.025371750844,16.0561897734418,1318963.27452664,0.0,1.0
2019-05-28,20.79,21.12,20.75,21.02,776864,16.0176672451946,16.2719159316262,15.9868492225968,16.1948708751318,1008324.26549786,0.0,1.0
2019-05-29,20.8,20.87,20.43,20.62,923888,16.025371750844,16.0793032903901,15.7403050418146,15.886690649154,1199152.86202256,0.0,1.0
2019-05-30,20.31,21.01,20.14,20.8,796227,15.6478509740213,16.1871663694824,15.5168743779807,16.025371750844,1033456.3127453,0.0,1.0
2019-05-31,19.81,20.03,19.71,19.93,1360357,15.3936022875896,15.5645559727622,15.3158960670566,15.4868497522292,1750641.05636445,0.17,1.0
2019-06-03,20.2,20.34,19.69,19.74,1413976,15.6966565476683,15.8054452564146,15.30035482295,15.3392079332165,1819643.25417077,0.0,1.0
2019-06-04,20.81,20.88,20.39,20.5,1372800,16.1706644929197,16.2250588472928,15.8442983666811,15.9297752092674,1766653.93141441,0.0,1.0
2019-06-05,20.71,20.87,20.47,20.79,1183955,16.0929582723867,16.2172882252395,15.9064633431075,16.1551232488131,1523629.62949282,0.0,1.0
2019-06-06,20.7,20.79,20.48,20.67,952200,16.0851876503334,16.1551232488131,15.9142339651608,16.0618757841735,1225384.52323193,0.0,1.0
2019-06-07,20.67,20.77,20.49,20.65,687803,16.0618757841735,16.1395820047065,15.9220045872141,16.0463345400669,885132.483966073,0.0,1.0
2019-06-10,20.96,21.09,20.76,20.83,743270,16.2872238237192,16.3882419104121,16.1318113826532,16.1862057370263,956512.869756986,0.0,1.0
2019-06-11,20.93,21.19,20.89,21.08,913928,16.2639119575593,16.4659481309452,16.2328294693461,16.3804712883588,1176132.35302281,0.0,1.0
2019-06-12,20.99,21.05,20.72,20.89,1219458,16.3105356898791,16.3571594221989,16.10072889444,16.2328294693461,1569318.37841984,0.0,1.0
2019-06-13,21.03,21.2,20.94,21.04,536553,16.3416181780923,16.4737187529985,16.2716825796126,16.3493888001456,690489.122131554,0.0,1.0
2019-06-14,20.96,21.07,20.71,21.07,511876,16.2872238237192,16.3727006663055,16.0929582723867,16.3727006663055,658732.333767981,0.0,1.0
2019-06-17,20.58,21.03,20.53,21.0,887964,15.9919401856938,16.3416181780923,15.9530870754273,16.3183063119324,1142719.32659853,0.0,1.0
2019-06-18,20.86,21.2,20.52,20.52,1165045,16.2095176031862,16.4737187529985,15.945316453374,15.945316453374,1499294.38339503,0.0,1.0
2019-06-19,20.76,21.02,20.68,20.91,1709324,16.1318113826532,16.333847556039,16.0696464062268,16.2483707134527,2199726.08148383,0.0,1.0
2019-06-20,20.9,21.055,20.58,20.86,1327159,16.2406000913994,16.3610447332256,15.9919401856938,16.2095176031862,1707918.60792688,0.0,1.0
2019-06-21,20.87,21.0,20.82,20.85,1707516,16.2172882252395,16.3183063119324,16.178435114973,16.2017469811329,2197399.36942964,0.0,1.0
2019-06-24,20.62,21.08,20.62,20.81,823014,16.023022673907,16.3804712883588,16.023022673907,16.1706644929197,1059135.28460744,0.0,1.0
2019-06-25,20.5,20.55,20.23,20.55,1207166,15.9297752092674,15.9686283195339,15.7199684138282,15.9686283195339,1553499.82500714,0.0,1.0
2019-06-26,20.56,20.9,20.55,20.6,1276806,15.9763989415872,16.2406000913994,15.9686283195339,16.0074814298004,1643119.41983792,0.0,1.0
2019-06-27,20.81,20.91,20.68,20.68,1496430,16.1706644929197,16.2483707134527,16.0696464062268,16.0696464062268,1925753.16330599,0.0,1.0
2019-06-28,21.14,21.29,20.81,21.08,2175580,16.4270950206787,16.5436543514782,16.1706644929197,16.3804712883588,2799750.11662773,0.0,1.0
2019-07-01,21.18,21.46,21.0,21.3,1436126,16.4581775088919,16.6757549263843,16.3183063119324,16.5514249735315,1848148.05063115,0.0,1.0
2019-07-02,20.89,21.15,20.7,21.08,932957,16.2328294693461,16.434865642732,16.0851876503334,16.3804712883588,1200620.74001355,0.0,1.0
2019-07-03,21.23,21.23,20.92,21.01,596055,16.4970306191584,16.4970306191584,16.256141335506,16.3260769339857,767062.142401816,0.0,1.0
2019-07-05,21.44,21.57,21.31,21.36,636691,16.6602136822777,16.7612317689706,16.5591955955848,16.5980487058513,819356.540097735,0.0,1.0
2019-07-08,21.27,21.37,21.16,21.29,1147960,16.5281131073716,16.6058193279046,16.4426362647853,16.5436543514782,1477307.72662185,0.0,1.0
2019-07-09,21.22,21.32,21.08,21.08,698117,16.4892599971051,16.5669662176381,16.3804712883588,16.3804712883588,898405.55262036,0.0,1.0
2019-07-10,20.78,21.33,20.77,21.23,1112063,16.1473526267598,16.5747368396914,16.1395820047065,16.4970306191584,1431111.93978038,0.0,1.0
2019-07-11,20.78,20.95,20.6,20.84,1681130,16.1473526267598,16.2794532016659,16.0074814298004,16.1939763590796,2163443.27193962,0.0,1.0
2019-07-12,20.96,21.03,20.86,20.89,1074513,16.2872238237192,16.3416181780923,16.2095176031862,16.2328294693461,1382788.91011502,0.0,1.0
2019-07-15,20.45,21.09,20.36,21.0,1206773,15.8909220990009,16.3882419104121,15.8209865005212,16.3183063119324,1552994.07399094,0.0,1.0
2019-07-16,20.54,20.61,20.29,20.44,1079199,15.9608576974806,16.0152520518537,15.7665921461481,15.8831514769476,1388819.31536167,0.0,1.0
2019-07-17,20.29,20.47,20.16,20.47,774385,15.7665921461481,15.9064633431075,15.6655740594551,15.9064633431075,996554.70911884,0.0,1.0
2019-07-18,20.5,20.62,20.23,20.27,1187777,15.9297752092674,16.023022673907,15.7199684138282,15.7510509020415,1528548.15464278,0.0,1.0
2019-07-19,20.57,20.73,20.54,20.57,968673,15.9841695636405,16.1084995164933,15.9608576974806,15.9841695636405,1246583.59826995,0.0,1.0
2019-07-22,20.42,20.67,20.37,20.54,942169,15.867610232841,16.0618757841735,15.8287571225745,15.9608576974806,1212475.64678524,0.0,1.0
2019-07-23,20.74,20.79,20.41,20.47,698195,16.1162701385466,16.1551232488131,15.8598396107877,15.9064633431075,898505.930684647,0.0,1.0
2019-07-24,21.36,21.39,20.7,20.7,938952,16.5980487058513,16.6213605720112,16.0851876503334,16.0851876503334,1208335.69508262,0.0,1.0
2019-07-25,21.32,21.56,21.26,21.38,2102912,16.5669662176381,16.7534611469173,16.5203424853183,16.6135899499579,2706233.79386548,0.0,1.0
2019-07-26,21.54,21.82,21.32,21.38,1964042,16.7379199028107,16.9554973203031,16.5669662176381,16.6135899499579,2527522.23249054,0.0,1.0
2019-07-29,21.38,21.64,21.35,21.48,1219608,16.6135899499579,16.8156261233437,16.590278083798,16.6912961704909,1569511.41315884,0.0,1.0
2019-07-30,21.65,21.72,21.21,21.35,1556680,16.823396745397,16.8777910997701,16.4814893750518,16.590278083798,2003288.78347478,0.0,1.0
2019-07-31,21.67,21.91,21.5,21.59,1897429,16.8389379895036,17.0254329187828,16.7068374145975,16.7767730130772,2441798.07869297,0.0,1.0
2019-08-01,20.8,21.8,20.76,21.61,1542920,16.1628938708664,16.9399560761965,16.1318113826532,16.7923142571838,1985581.06341632,0.0,1.0
2019-08-02,20.66,20.77,20.32,20.75,1107833,16.0541051621202,16.1395820047065,15.789904012308,16.1240407605999,1425668.36014031,0.0,1.0
2019-08-05,20.09,20.32,19.85,20.32,1483665,15.611179705082,15.789904012308,15.4246847758028,15.789904012308,1909325.90701629,0.0,1.0
2019-08-06,20.07,20.3,19.67,20.24,1713626,15.5956384609754,15.7743627682014,15.2848135788434,15.7277390358815,2205262.31779863,0.0,1.0
2019-08-07,19.96,20.02,19.33,19.64,1527579,15.5101616183891,15.5567853507089,15.0206124290311,15.2615017126835,1965838.75720869,0.0,1.0
2019-08-08,20.43,20.51,19.99,20.03,1737317,15.8753808548943,15.9375458313207,15.533473484549,15.5645559727622,2235750.22447777,0.0,1.0
2019-08-09,20.25,20.42,20.06,20.27,794149,15.7355096579349,15.867610232841,15.5878678389221,15.7510509020415,1021988.96633072,0.0,1.0
2019-08-12,19.68,20.13,19.68,20.06,343662,15.2925842008967,15.6422621932952,15.2925842008967,15.5878678389221,442258.029849751,0.0,1.0
2019-08-13,19.86,20.25,19.6,19.6,897421,15.4324553978561,15.7355096579349,15.2304192244703,15.2304192244703,1154889.52344395,0.0,1.0
2019-08-14,19.03,19.42,18.9,19.39,1131644,14.7874937674321,15.0905480275109,14.6864756807392,15.067236161351,1456310.69461067,0.0,1.0
2019-08-15,18.64,19.18,18.61,19.12,1273454,14.4844395073534,14.9040530982316,14.4611276411935,14.8574293659118,1638805.73687019,0.0,1.0
2019-08-16,19.29,19.31,18.8,18.86,892544,14.9895299408179,15.0050711849245,14.6087694602062,14.655393192526,1148613.32062962,0.0,1.0
2019-08-19,19.51,19.68,19.4,19.65,1181052,15.1604836259906,15.2925842008967,15.0750067834043,15.2692723347368,1519893.76384386,0.0,1.0
2019-08-20,19.13,19.39,19.09,19.39,607902,14.8651999879651,15.067236161351,14.8341174997519,15.067236161351,782308.026088784,0.0,1.0
2019-08-21,19.37,19.42,19.14,19.32,789697,15.0516949172443,15.0905480275109,14.8729706100184,15.0128418069778,1016259.69527693,0.0,1.0
2019-08-22,19.44,19.53,19.24,19.42,485675,15.1060892716175,15.1760248700972,14.9506768305514,15.0905480275109,625014.312456068,0.0,1.0
2019-08-23,18.87,19.54,18.81,19.32,994304,14.6631638145793,15.1837954921505,14.6165400822595,15.0128418069778,1279568.08757362,0.0,1.0
2019-08-26,19.0,19.11,18.79,19.02,570992,14.7641819012722,14.8496587438585,14.6009988381529,14.7797231453788,734808.61130986,0.0,1.0
2019-08-27,18.72,19.1,18.52,19.06,935978,14.5466044837798,14.8418881218052,14.3911920427138,14.810805633592,1204508.45965719,0.0,1.0
2019-08-28,18.91,19.09,18.6,18.62,509625,14.6942463027925,14.8341174997519,14.4533570191402,14.4688982632468,655835.525784577,0.0,1.0
2019-08-29,19.27,19.34,19.07,19.09,591938,14.9739886967113,15.0283830510844,14.8185762556453,14.8341174997519,761763.98226514,0.0,1.0
2019-08-30,19.24,19.34,19.12,19.2,793880,15.0827774054576,15.1611702194152,14.9887060287083,15.0514202798745,1012694.86311408,0.17,1.0
2019-09-03,18.8,19.05,18.73,19.02,633366,14.7378490240438,14.933831058938,14.6829740542734,14.9103132147507,807938.850545563,0.0,1.0
2019-09-04,18.82,19.0,18.68,19.0,763614,14.7535275868353,14.8946346519591,14.6437776472945,14.8946346519591,974086.732506168,0.0,1.0
2019-09-05,19.29,19.48,19.1,19.23,886488,15.1219738124364,15.270920158956,14.9730274659168,15.0749381240618,1130828.14003662,0.0,1.0
2019-09-06,19.24,19.4,19.15,19.29,792146,15.0827774054576,15.2082059077898,15.0122238728956,15.1219738124364,1010482.92567688,0.0,1.0
2019-09-09,19.69,19.75,19.05,19.15,1352036,15.4355450682671,15.4825807566417,14.933831058938,15.0122238728956,1724693.79748238,0.0,1.0
2019-09-10,20.04,20.05,19.67,19.83,984956,15.709919917119,15.7177591985148,15.4198665054756,15.5452950078079,1256436.59191993,0.0,1.0
2019-09-11,20.35,20.38,19.67,20.07,1031564,15.9529376403878,15.9764554845751,15.4198665054756,15.7334377613063,1315891.02102763,0.0,1.0
2019-09-12,20.31,20.41,19.94,20.2,825933,15.9215805148047,15.9999733287624,15.6315271031613,15.8353484194513,1053582.53939689,0.0,1.0
2019-09-13,20.37,20.67,20.28,20.52,1141244,15.9686162031793,16.2037946450524,15.8980626706174,16.0862054241159,1455801.80425224,0.0,1.0
2019-09-16,20.66,20.83,20.14,20.19,1223417,16.1959553636566,16.3292231473847,15.7883127310767,15.8275091380555,1560623.9121107,0.0,1.0
2019-09-17,20.15,20.54,20.09,20.54,812798,15.7961520124724,16.1018839869074,15.7491163240978,16.1018839869074,1036827.1770915,0.0,1.0
2019-09-18,20.22,20.33,19.93,20.04,940025,15.8510269822428,15.9372590775963,15.6236878217655,15.709919917119,1199121.38950322,0.0,1.0
2019-09-19,20.27,20.5,20.13,20.21,817065,15.8902233892217,16.0705268613243,15.7804734496809,15.843187700847,1042270.27803989,0.0,1.0
2019-09-20,20.29,20.49,20.16,20.34,2215770,15.9059019520132,16.0626875799285,15.8039912938682,15.945098358992,2826496.31788468,0.0,1.0
2019-09-23,20.3,20.4,20.06,20.13,573536,15.913741233409,15.9921340473666,15.7255984799105,15.7804734496809,731618.079572475,0.0,1.0
2019-09-24,20.14,20.42,20.05,20.3,1040493,15.7883127310767,16.0078126101582,15.7177591985148,15.913741233409,1327281.09563934,0.0,1.0
2019-09-25,20.64,20.71,20.22,20.24,643714,16.1802768008651,16.2351517706354,15.8510269822428,15.8667055450343,821139.04004965,0.0,1.0
2019-09-26,20.5,20.68,20.46,20.56,681743,16.0705268613243,16.2116339264481,16.0391697357412,16.1175625496989,869649.864039885,0.0,1.0
2019-09-27,20.32,20.98,20.29,20.68,1399292,15.9294197962005,16.4468123683212,15.9059019520132,16.2116339264481,1784974.83296799,0.0,1.0
2019-09-30,20.25,20.46,20.18,20.41,536454,15.8745448264301,16.0391697357412,15.8196698566597,15.9999733287624,684315.274470955,0.0,1.0
2019-10-01,19.7,20.49,19.57,20.41,993083,15.4433843496629,16.0626875799285,15.3414736915179,15.9999733287624,1266803.61357626,0.0,1.0
2019-10-02,19.47,19.69,19.27,19.5,688992,15.2630808775602,15.4355450682671,15.1062952496449,15.2865987217475,878896.885079229,0.0,1.0
2019-10-03,19.4,19.47,19.09,19.35,874783,15.2082059077898,15.2630808775602,14.965188184521,15.169009500811,1115896.924522,0.0,1.0
2019-10-04,19.59,19.59,19.28,19.42,736243,15.3571522543094,15.3571522543094,15.1141345310406,15.2238844705814,939171.542429211,0.0,1.0
2019-10-07,19.52,19.75,19.49,19.54,538372,15.3022772845391,15.4825807566417,15.2787594403518,15.3179558473306,686761.927299406,0.0,1.0
2019-10-08,18.96,19.34,18.94,19.28,812736,14.8632775263761,15.1611702194152,14.8475989635845,15.1141345310406,1036748.08820966,0.0,1.0
2019-10-09,19.2,19.29,19.03,19.17,575336,15.0514202798745,15.1219738124364,14.9181524961464,15.0279024356872,733914.208400013,0.0,1.0
2019-10-10,19.48,19.59,19.3,19.32,1662581,15.270920158956,15.3571522543094,15.1298130938322,15.1454916566237,2120833.42345326,0.0,1.0
2019-10-11,19.8,20.09,19.78,19.91,819295,15.5217771636206,15.7491163240978,15.506098600829,15.608009258974,1045114.92653178,0.0,1.0
2019-10-14,19.9,19.93,19.57,19.65,667952,15.6001699775782,15.6236878217655,15.3414736915179,15.404187942684,852057.690339571,0.0,1.0
2019-10-15,20.45,20.55,19.75,19.99,729204,16.0313304543455,16.1097232683032,15.4825807566417,15.6707235101401,930192.40308641,0.0,1.0
2019-10-16,20.32,20.57,20.2,20.45,688041,15.9294197962005,16.1254018310947,15.8353484194513,16.0313304543455,877683.763682012,0.0,1.0
2019-10-17,20.28,20.51,20.1,20.42,784041,15.8980626706174,16.0783661427201,15.7569556054936,16.0078126101582,1000143.96781734,0.0,1.0
2019-10-18,20.51,20.56,20.24,20.24,1063413,16.0783661427201,16.1175625496989,15.8667055450343,15.8667055450343,1356518.46937665,0.0,1.0
2019-10-21,20.68,20.87,20.57,20.71,470773,16.2116339264481,16.3605802729677,16.1254018310947,16.2351517706354,600530.809181245,0.0,1.0
2019-10-22,20.7,20.92,20.45,20.73,1007592,16.2273124892397,16.3997766799466,16.0313304543455,16.250830333427,1285311.68755334,0.0,1.0
2019-10-23,20.65,20.7,20.46,20.61,1058260,16.1881160822608,16.2273124892397,16.0391697357412,16.1567589566778,1349945.16279426,0.0,1.0
2019-10-24,20.29,20.65,20.13,20.61,1939700,15.9059019520132,16.1881160822608,15.7804734496809,16.1567589566778,2474333.93709677,0.0,1.0
2019-10-25,20.23,20.65,19.71,20.65,2827089,15.8588662636386,16.1881160822608,15.4512236310586,16.1881160822608,3606311.41717429,0.0,1.0
2019-10-28,20.47,20.66,20.33,20.37,1152387,16.047009017137,16.1959553636566,15.9372590775963,15.9686162031793,1470016.11732182,0.0,1.0
2019-10-29,20.49,20.6,20.34,20.34,1480606,16.0626875799285,16.148919675282,15.945098358992,15.945098358992,1888701.17712487,0.0,1.0
2019-10-30,20.46,20.59,20.2,20.45,1004829,16.0391697357412,16.1410803938862,15.8353484194513,16.0313304543455,1281787.12980307,0.0,1.0
2019-10-31,20.11,20.35,19.89,20.31,1330086,15.7647948868894,15.9529376403878,15.5923306961825,15.9215805148047,1696693.78205768,0.0,1.0
2019-11-01,20.62,20.67,20.36,20.36,864925,16.1645982380735,16.2037946450524,15.9607769217836,15.9607769217836,1103321.79230986,0.0,1.0
2019-11-04,21.07,21.1,20.77,20.88,1062884,16.5173659008831,16.5408837450704,16.28218745901,16.3684195543635,1355843.66262678,0.0,1.0
2019-11-05,21.32,21.5,21.14,21.18,968324,16.7133479357773,16.8544550009011,16.5722408706535,16.6035979962365,1235220.36155348,0.0,1.0
2019-11-06,21.3,21.42,21.04,21.22,792757,16.6976693729858,16.791740749735,16.4938480566958,16.6349551218196,1011262.33385112,0.0,1.0
2019-11-07,21.6,21.78,21.43,21.5,1020017,16.9328478148588,17.0739548799826,16.7995800311307,16.8544550009011,1301161.35459898,0.0,1.0
2019-11-08,21.72,21.87,21.45,21.6,1099100,17.026919191608,17.1445084125445,16.8152585939223,16.9328478148588,1402041.77463683,0.0,1.0
2019-11-11,21.67,21.88,21.52,21.53,1493350,16.9877227846292,17.1523476939403,16.8701335636926,16.8779728450884,1904957.76922383,0.0,1.0
2019-11-12,21.69,21.84,21.49,21.64,1275934,17.0034013474207,17.1209905683572,16.8466157195053,16.9642049404419,1627616.02190835,0.0,1.0
2019-11-13,21.52,21.7,21.32,21.46,1076184,16.8701335636926,17.0112406288165,16.7133479357773,16.823097875318,1372809.50340803,0.0,1.0
2019-11-14,21.43,21.7,21.36,21.46,907172,16.7995800311307,17.0112406288165,16.7447050613604,16.823097875318,1157213.21151928,0.0,1.0
2019-11-15,21.6,21.61,21.37,21.57,1005207,16.9328478148588,16.9406870962546,16.7525443427561,16.9093299706715,1282269.31685685,0.0,1.0
2019-11-18,21.53,21.6,21.43,21.5,941531,16.8779728450884,16.9328478148588,16.7995800311307,16.8544550009011,1201042.48395559,0.0,1.0
2019-11-19,21.59,21.71,21.42,21.58,1614949,16.925008533463,17.0190799102122,16.791740749735,16.9171692520673,2060072.75216812,0.0,1.0
2019-11-20,21.48,21.6,21.27,21.48,1296449,16.8387764381096,16.9328478148588,16.6741515287985,16.8387764381096,1653785.51240664,0.0,1.0
2019-11-21,21.49,21.6,21.31,21.6,862314,16.8466157195053,16.9328478148588,16.7055086543815,16.9328478148588,1099991.1298828,0.0,1.0
2019-11-22,21.65,21.72,21.51,21.56,719795,16.9720442218376,17.026919191608,16.8622942822969,16.9014906892757,918190.027454025,0.0,1.0
2019-11-25,21.72,21.82,21.63,21.73,791321,17.026919191608,17.1053120055657,16.9563656590461,17.0347584730038,1009430.5332976,0.0,1.0
2019-11-26,21.6,21.77,21.57,21.66,737077,16.9328478148588,17.0661155985868,16.9093299706715,16.9798835032334,940235.415452635,0.0,1.0
2019-11-27,21.74,21.77,21.64,21.7,556988,17.0425977543995,17.0661155985868,16.9642049404419,17.0112406288165,710509.001884652,0.0,1.0
2019-11-29,21.44,21.61,21.43,21.57,313740,16.9485263776503,17.0829130140403,16.9406212813921,17.0512926290073,396883.212741742,0.18,1.0
2019-12-02,21.35,21.63,21.32,21.61,1022373,16.8773805113262,17.0987232065567,16.8536652225515,17.0829130140403,1293308.72971382,0.0,1.0
2019-12-03,21.0,21.04,20.57,20.74,1067754,16.6007021422881,16.632322527321,16.2607830031841,16.3951696395741,1350716.00031187,0.0,1.0
2019-12-04,21.28,21.37,20.98,21.06,956235,16.8220448375186,16.8931907038427,16.5848919497716,16.6481327198375,1209643.71433703,0.0,1.0
2019-12-05,21.43,21.49,21.32,21.39,722541,16.9406212813921,16.9880518589415,16.8536652225515,16.9090008963592,914019.230629279,0.0,1.0
2019-12-06,21.62,21.83,21.55,21.71,980584,17.0908181102985,17.2568251317214,17.0354824364909,17.1619639766226,1240445.36330448,0.0,1.0
2019-12-09,21.59,21.72,21.53,21.54,944224,17.0671028215238,17.1698690728808,17.0196722439744,17.0275773402327,1194449.71845432,0.0,1.0
2019-12-10,21.51,21.74,21.45,21.53,935472,17.003862051458,17.1856792653973,16.9564314739086,17.0196722439744,1183378.37951788,0.0,1.0
2019-12-11,21.63,21.85,21.56,21.73,1038030,17.0987232065567,17.2726353242379,17.0433875327491,17.1777741691391,1313114.94014888,0.0,1.0
2019-12-12,22.51,22.58,21.66,21.73,1373030,17.7943716772812,17.8497073510888,17.1224384953314,17.1777741691391,1736892.19605658,0.0,1.0
2019-12-13,22.27,22.59,22.15,22.47,1177306,17.6046493670836,17.8576124473471,17.5097882119848,17.7627512922483,1489300.01804082,0.0,1.0
2019-12-16,22.39,22.6,22.37,22.57,1199401,17.6995105221824,17.8655175436053,17.6837003296659,17.8418022548306,1517250.34182972,0.0,1.0
2019-12-17,22.48,22.56,22.33,22.45,775579,17.7706563885065,17.8338971585724,17.652079944633,17.7469410997318,981112.657789974,0.0,1.0
2019-12-18,22.32,22.58,22.24,22.55,630847,17.6441748483748,17.8497073510888,17.5809340783089,17.8259920623141,798025.703157037,0.0,1.0
2019-12-19,22.12,22.35,22.08,22.33,943268,17.4860729232101,17.6678901371495,17.4544525381772,17.652079944633,1193240.37201656,0.0,1.0
2019-12-20,22.16,22.32,22.06,22.21,2628322,17.5176933082431,17.6441748483748,17.4386423456607,17.5572187895342,3324845.02925924,0.0,1.0
2019-12-23,22.07,22.27,21.99,22.24,453987,17.446547441919,17.6046493670836,17.3833066718531,17.5809340783089,574296.61217245,0.0,1.0
2019-12-24,22.14,22.18,22.05,22.13,228036,17.5018831157266,17.5335035007595,17.4307372494025,17.4939780194684,288467.075606475,0.0,1.0
2019-12-26,22.15,22.24,22.12,22.2,331626,17.5097882119848,17.5809340783089,17.4860729232101,17.549313693276,419509.123187011,0.0,1.0
2019-12-27,22.03,22.19,22.03,22.19,481003,17.414927056886,17.5414085970178,17.414927056886,17.5414085970178,608472.034099624,0.0,1.0
2019-12-30,21.99,22.18,21.98,22.1,705961,17.3833066718531,17.5335035007595,17.3754015755949,17.4702627306937,893045.418978684,0.0,1.0
2019-12-31,22.04,22.15,21.94,21.94,870633,17.4228321531443,17.5097882119848,17.3437811905619,17.3437811905619,1101356.60788863,0.0,1.0
2020-01-02,21.94,22.13,21.82,22.13,1185650,17.3437811905619,17.4939780194684,17.2489200354632,17.4939780194684,1499855.23422976,0.0,1.0
2020-01-03,21.77,21.82,21.53,21.72,916230,17.209394554172,17.2489200354632,17.0196722439744,17.1698690728808,1159037.11994124,0.0,1.0
2020-01-06,21.29,21.42,20.62,20.9,1140710,16.8299499337768,16.9327161851339,16.3003084844753,16.5216511797058,1443005.83160143,0.0,1.0
2020-01-07,21.09,21.33,21.04,21.29,846588,16.6718480086122,16.8615703188098,16.632322527321,16.8299499337768,1070939.52096833,0.0,1.0
2020-01-08,21.17,21.27,21.01,21.08,967794,16.7350887786781,16.8141397412604,16.6086072385463,16.663942912354,1224265.92717594,0.0,1.0
2020-01-09,21.16,21.31,20.97,21.3,1282543,16.7271836824198,16.8457601262933,16.5769868535134,16.8378550300351,1622425.53171234,0.0,1.0
2020-01-10,20.91,21.16,20.8,21.13,904490,16.529556275964,16.7271836824198,16.4426002171235,16.7034683936451,1144185.94088346,0.0,1.0
2020-01-13,20.96,20.99,20.82,20.95,596064,16.5690817572552,16.5927970460299,16.4584104096399,16.5611766609969,754024.973926476,0.0,1.0
2020-01-14,21.0,21.1,20.8,20.92,623584,16.6007021422881,16.6797531048704,16.4426002171235,16.5374613722222,788837.959247612,0.0,1.0
2020-01-15,20.7,20.91,20.58,20.83,884219,16.3635492545411,16.529556275964,16.2686880994423,16.4663155058981,1118542.98937748,0.0,1.0
2020-01-16,21.06,21.1,20.77,20.87,1101174,16.6481327198375,16.6797531048704,16.4188849283488,16.4979358909311,1392992.52536391,0.0,1.0
2020-01-17,21.12,21.27,21.04,21.15,1497048,16.6955632973869,16.8141397412604,16.632322527321,16.7192785861616,1893775.80120035,0.0,1.0
2020-01-21,20.83,21.08,20.82,21.0,1999650,16.4663155058981,16.663942912354,16.4584104096399,16.6007021422881,2529570.71574879,0.0,1.0
2020-01-22,21.02,21.12,20.8,20.9,1785298,16.6165123348046,16.6955632973869,16.4426002171235,16.5216511797058,2258413.99229108,0.0,1.0
2020-01-23,21.22,21.37,20.68,20.91,2203075,16.7746142599692,16.8931907038427,16.3477390620247,16.529556275964,2786904.71062348,0.0,1.0
2020-01-24,20.75,21.49,20.63,21.19,2050105,16.4030747358323,16.9880518589415,16.3082135807335,16.7508989711945,2593396.63051541,0.0,1.0
2020-01-27,20.44,20.59,20.27,20.36,1385381,16.1580167518271,16.2765931957006,16.0236301154371,16.0947759817612,1752516.29422887,0.0,1.0
2020-01-28,20.5,20.68,20.49,20.59,675943,16.2054473293765,16.3477390620247,16.1975422331182,16.2765931957006,855072.446835884,0.0,1.0
2020-01-29,20.21,20.69,20.21,20.56,807390,15.9761995378877,16.3556441582829,15.9761995378877,16.2528779069259,1021353.78700693,0.0,1.0
2020-01-30,20.44,20.46,19.97,20.08,701888,16.1580167518271,16.1738269443435,15.7864772276902,15.8734332865307,887893.046550885,0.0,1.0
2020-01-31,19.93,20.28,19.87,20.22,1411947,15.7548568426572,16.0315352116954,15.7074262651078,15.984104634146,1786122.46312572,0.0,1.0
2020-02-03,20.09,20.17,19.93,20.02,1217547,15.8813383827889,15.9445791528548,15.7548568426572,15.8260027089813,1540205.15402585,0.0,1.0
2020-02-04,20.32,20.54,20.27,20.44,860742,16.0631555967283,16.2370677144094,16.0236301154371,16.1580167518271,1088844.42628212,0.0,1.0
2020-02-05,20.78,20.87,20.59,20.65,744004,16.426790024607,16.4979358909311,16.2765931957006,16.32402377325,941170.070162255,0.0,1.0
2020-02-06,20.57,20.98,20.55,20.94,836185,16.2607830031841,16.5848919497716,16.2449728106676,16.5532715647387,1057779.65591398,0.0,1.0
2020-02-07,20.27,20.55,20.25,20.55,714458,16.0236301154371,16.2449728106676,16.0078199229207,16.2449728106676,903794.181197932,0.0,1.0
2020-02-10,20.28,20.3,20.04,20.24,702011,16.0315352116954,16.0473454042118,15.8418129014978,15.9999148266624,888048.642379173,0.0,1.0
2020-02-11,20.24,20.56,20.18,20.3,1501735,15.9999148266624,16.2528779069259,15.952484249113,16.0473454042118,1899704.88776286,0.0,1.0
2020-02-12,20.43,20.61,20.26,20.55,1126083,16.1501116555688,16.292403388217,16.0157250191789,16.2449728106676,1424502.57810244,0.0,1.0
2020-02-13,20.53,20.54,20.3,20.31,779599,16.2291626181512,16.2370677144094,16.0473454042118,16.0552505004701,986197.984860866,0.0,1.0
2020-02-14,20.27,20.5,20.19,20.49,537859,16.0236301154371,16.2054473293765,15.9603893453713,16.1975422331182,680395.256970932,0.0,1.0
2020-02-18,20.04,20.32,19.88,20.19,665029,15.8418129014978,16.0631555967283,15.7153313613661,15.9603893453713,841266.163340431,0.0,1.0
2020-02-19,20.1,20.175,20.04,20.11,1230479,15.8892434790472,15.9485317009839,15.8418129014978,15.8971485753054,1556564.22111061,0.0,1.0
2020-02-20,20.42,20.55,20.2,20.44,866162,16.1422065593106,16.2449728106676,15.9682944416295,16.1580167518271,1095700.76278068,0.0,1.0
2020-02-21,19.95,20.28,19.91,20.28,797372,15.7706670351737,16.0315352116954,15.7390466501408,16.0315352116954,1008680.94954519,0.0,1.0
2020-02-24,19.2,19.54,18.99,19.46,2072115,15.1777848158063,15.4465580885862,15.0117777943834,15.3833173185203,2621239.42873191,0.0,1.0
2020-02-25,18.41,19.21,18.23,19.21,1506659,14.5532822114059,15.1856899120645,14.4109904787577,15.1856899120645,1905933.78092133,0.0,1.0
2020-02-26,17.92,18.64,17.92,18.59,1501293,14.1659324947525,14.7350994253452,14.1659324947525,14.6955739440541,1899145.75478641,0.0,1.0
2020-02-27,17.53,18.11,17.18,17.5,2579741,13.8576337406814,14.3161293236589,13.5809553716433,13.8339184519068,3263389.73711224,0.0,1.0
2020-02-28,16.93,17.15,16.54,16.82,2673743,13.5256196978357,13.7013808516174,13.2140431070409,13.4377391209448,3346720.52011364,0.18,1.0
2020-03-02,17.7,17.72,16.7,16.99,2008855,14.1407837360716,14.156762022779,13.3418694007003,13.573554557958,2514481.10399275,0.0,1.0
2020-03-03,16.94,17.73,16.81,17.64,2678997,13.5336088411894,14.1647511661327,13.4297499775911,14.0928488759493,3353296.9448533,0.0,1.0
2020-03-04,17.26,17.35,16.63,17.24,1863572,13.7892614285082,13.8611637186916,13.2859453972243,13.7732831418008,2332630.56812462,0.0,1.0
2020-03-05,16.2,16.8,16.03,16.76,2302992,12.9424122330147,13.4217608342374,12.8065967960015,13.3898042608226,2882651.99163029,0.0,1.0
2020-03-06,15.63,15.96,15.16,15.4,1730780,12.487031061853,12.7506727925255,12.1115413242285,12.3032807647176,2166415.00017104,0.0,1.0
2020-03-09,13.0,13.92,12.0,12.0,2246707,10.3858863598266,11.1208875483681,9.5869720244553,9.5869720244553,2812200.13276629,0.0,1.0
2020-03-10,13.95,14.09,13.27,13.7,2929986,11.1448549784293,11.2567029853813,10.6015932303768,10.9451263945865,3667459.53887329,0.0,1.0
2020-03-11,13.33,13.93,13.08,13.47,4213672,10.6495280904991,11.1288766917219,10.4497995066563,10.7613760974511,5274247.580051,0.0,1.0
2020-03-12,12.81,13.61,11.91,12.26,2804905,10.234092636106,10.8732241044031,9.51506973427188,9.79468975165183,3510895.81925764,0.0,1.0
2020-03-13,13.84,13.98,12.7,13.73,2194803,11.0569744015384,11.1688224084904,10.1462120592152,10.9690938246476,2747231.96571511,0.0,1.0
2020-03-16,12.52,13.0,12.06,12.06,2269146,10.0024074788484,10.3858863598266,9.63490688457757,9.63490688457757,2840286.99891267,0.0,1.0
2020-03-17,13.42,13.44,11.97,12.77,2544299,10.7214303806825,10.7374086673899,9.56300459439416,10.2021360626912,3184695.639261,0.0,1.0
2020-03-18,11.59,13.23,11.15,12.56,1743179,9.25941714695308,10.569636656962,8.90789483938972,10.0343640522632,2181934.81180921,0.0,1.0
2020-03-19,11.98,12.17,10.72,11.31,1376314,9.57099373774787,9.72278746146842,8.56436167518007,9.03572113304912,1722730.38430384,0.0,1.0
2020-03-20,11.7,12.46,11.57,12.01,2547751,9.34729772384392,9.95447261872609,9.24343886024565,9.59496116780901,3189016.50302219,0.0,1.0
2020-03-23,10.85,11.79,10.23,11.59,1696547,8.66822053877833,9.41920001402733,8.17289365084814,9.25941714695308,2123565.60007347,0.0,1.0
2020-03-24,12.21,12.21,11.19,11.35,1030458,9.75474403488327,9.75474403488327,8.93985141280456,9.06767770646397,1289822.89386649,0.0,1.0
2020-03-25,11.95,12.5,11.56,12.35,2079284,9.54702630768673,9.98642919214094,9.23544971689194,9.86659204183524,2602636.98864999,0.0,1.0
2020-03-26,13.3,13.41,11.95,12.1,1813619,10.625560660438,10.7134412373288,9.54702630768673,9.66686345799243,2270104.46515165,0.0,1.0
2020-03-27,12.69,13.14,12.45,12.65,1378584,10.1382229158615,10.4977343667786,9.94648347537237,10.1062663424466,1725571.7402534,0.0,1.0
2020-03-30,13.0,13.06,12.3,12.79,1402487,10.3858863598266,10.4338212199489,9.82664632506668,10.2181143493986,1755491.09323245,0.0,1.0
2020-03-31,12.79,13.15,12.41,12.88,1903872,10.2181143493986,10.5057235101323,9.91452690195752,10.290016639582,2383074.02396932,0.0,1.0
2020-04-01,12.35,12.54,11.75,12.1,1801319,9.86659204183524,10.0183857655558,9.38724344061248,9.66686345799243,2254708.57168045,0.0,1.0
2020-04-02,12.23,12.87,12.04,12.29,1583246,9.77072232159069,10.2820274962283,9.61892859787015,9.81865718171297,1981746.8906278,0.0,1.0
2020-04-03,11.48,12.34,11.28,12.08,1772969,9.17153657006224,9.85860289848153,9.01175370298798,9.650885171285,2219222.91477729,0.0,1.0
2020-04-06,12.35,12.41,11.77,12.06,1543802,9.86659204183524,9.91452690195752,9.4032217273199,9.63490688457757,1932374.8888328,0.0,1.0
2020-04-07,13.04,13.51,12.74,13.1,1873952,10.4178429332414,10.7933326708659,10.17816863263,10.4657777933637,2345623.20017594,0.0,1.0
2020-04-08,13.74,13.94,13.07,13.25,1570171,10.9770829680013,11.1368658350756,10.4418103633026,10.5856149436694,1965380.93069804,0.0,1.0
2020-04-09,14.41,14.67,13.94,14.2,2597899,11.5123555727001,11.7200732998966,11.1368658350756,11.3445835622721,3251786.6872331,0.0,1.0
2020-04-13,13.44,14.5,13.32,14.5,1468363,10.7374086673899,11.5842578628835,10.6415389471454,11.5842578628835,1837947.99390803,0.0,1.0
2020-04-14,12.91,13.84,12.79,13.76,1710761,10.3139840696432,11.0569744015384,10.2181143493986,10.9930612547087,2141357.24477263,0.0,1.0
2020-04-15,11.93,12.47,11.76,12.29,2033864,9.53104802097931,9.9624617620798,9.39523258396619,9.81865718171297,2545784.83568556,0.0,1.0
2020-04-16,11.49,11.97,11.18,11.97,1965549,9.17952571341595,9.56300459439416,8.93186226945085,9.56300459439416,2460275.04198753,0.0,1.0
2020-04-17,12.44,12.59,11.88,12.11,1776524,9.93849433201866,10.0583314823244,9.49110230421075,9.67485260134614,2223672.70350006,0.0,1.0
2020-04-20,12.4,12.71,11.82,12.06,1207512,9.90653775860381,10.1542012025689,9.44316744408847,9.63490688457757,1511441.14774063,0.0,1.0
2020-04-21,11.91,12.19,11.69,11.92,1028541,9.51506973427188,9.73876574817584,9.3393085804902,9.5230588776256,1287423.38754256,0.0,1.0
2020-04-22,11.77,12.3,11.75,12.22,937707,9.4032217273199,9.82664632506668,9.38724344061248,9.76273317823698,1173726.59180565,0.0,1.0
2020-04-23,12.13,12.28,11.86,11.94,1000311,9.69083088805356,9.81066803835926,9.47512401750332,9.53903716433302,1252087.93447815,0.0,1.0
2020-04-24,12.74,12.88,12.16,12.33,1627151,10.17816863263,10.290016639582,9.7147983181147,9.85061375512782,2036702.7201281,0.0,1.0
2020-04-27,13.2,13.43,12.8,12.84,1512010,10.5456692269008,10.7294195240362,10.2261034927523,10.2580600661672,1892580.88515502,0.0,1.0
2020-04-28,13.47,13.95,13.33,13.75,1543145,10.7613760974511,11.1448549784293,10.6495280904991,10.985072111355,1931552.52281568,0.0,1.0
2020-04-29,14.47,14.6,13.79,14.05,1131752,11.5602904328223,11.6641492964206,11.0170286847699,11.2247464119664,1416612.45754722,0.0,1.0
2020-04-30,14.14,14.36,13.63,14.04,1838422,11.2966487021498,11.4724098559315,10.8892023911105,11.2167572686127,2301150.34692129,0.0,1.0
2020-05-01,13.77,14.07,13.57,13.77,1783509,11.0010503980625,11.2407246986738,10.8412675309882,11.0010503980625,2232415.81861359,0.0,1.0
2020-05-04,13.86,13.91,13.34,13.5,1481225,11.0729526882459,11.1128984050144,10.6575172338528,10.7853435275122,1854047.34202402,0.0,1.0
2020-05-05,13.63,14.56,13.55,14.56,1444225,10.8892023911105,11.6321927230058,10.8252892442808,11.6321927230058,1807734.49174476,0.0,1.0
2020-05-06,13.4,13.82,13.34,13.75,1360251,10.7054520939751,11.040996114831,10.6575172338528,10.985072111355,1702624.34878936,0.0,1.0
2020-05-07,13.49,14.05,13.41,13.56,1200234,10.7773543841585,11.2247464119664,10.7134412373288,10.8332783876345,1502331.28492083,0.0,1.0
2020-05-08,14.19,14.38,13.77,13.88,1364205,11.3365944189184,11.4883881426389,11.0010503980625,11.0889309749533,1707573.56527596,0.0,1.0
2020-05-11,13.49,14.02,13.42,14.02,1331108,10.7773543841585,11.2007789819053,10.7214303806825,11.2007789819053,1666146.09485184,0.0,1.0
2020-05-12,12.57,13.64,12.56,13.51,1467485,10.0423531956169,10.8971915344642,10.0343640522632,10.7933326708659,1836849.00248789,0.0,1.0
2020-05-13,11.76,12.63,11.64,12.63,1474454,9.39523258396619,10.0902880557392,9.29936286372164,10.0902880557392,1845572.09042292,0.0,1.0
2020-05-14,12.23,12.3,11.13,11.45,1484728,9.77072232159069,9.82664632506668,8.89191655268229,9.1475691400011,1858432.04241668,0.0,1.0
2020-05-15,12.15,12.3,11.91,12.01,1307809,9.70680917476099,9.82664632506668,9.51506973427188,9.59496116780901,1636982.76786112,0.0,1.0
2020-05-18,13.26,13.34,12.69,12.71,1300883,10.5936040870231,10.6575172338528,10.1382229158615,10.1542012025689,1628313.50296831,0.0,1.0
2020-05-19,12.56,13.16,12.55,13.12,986791,10.0343640522632,10.513712653486,10.0263749089095,10.4817560800711,1235164.96864638,0.0,1.0
2020-05-20,13.33,13.39,12.9,12.9,821625,10.6495280904991,10.6974629506214,10.3059949262894,10.3059949262894,1028426.90839709,0.0,1.0
2020-05-21,13.15,13.54,13.09,13.29,1264104,10.5057235101323,10.8173001009271,10.45778865001,10.6175715170842,1582277.27809207,0.0,1.0
2020-05-22,13.05,13.34,12.91,13.24,560404,10.4258320765951,10.6575172338528,10.3139840696432,10.5776258003157,701456.933726904,0.0,1.0
2020-05-26,14.28,14.36,13.52,13.72,1759924,11.4084967091018,11.4724098559315,10.8013218142196,10.9611046812939,2202894.50580721,0.0,1.0
2020-05-27,15.42,15.45,14.56,15.07,1453672,12.3192590514251,12.3432264814862,11.6321927230058,12.0396390340451,1819559.28894985,0.0,1.0
2020-05-28,14.63,15.74,14.58,15.74,1170641,11.6881167264818,12.5749116387439,11.6481710097132,12.5749116387439,1465289.76658802,0.0,1.0
2020-05-29,14.01,14.38,13.87,14.18,1157958,11.3365944189184,11.6359905598891,11.2233093926051,11.474154808013,1431028.66526893,0.18,1.0
2020-06-01,14.23,14.61,13.88,14.12,996782,11.5146137459821,11.8221016745466,11.2314011801989,11.4256040824502,1231844.00040769,0.0,1.0
2020-06-02,14.0,14.57,13.92,14.42,1050406,11.3285026313246,11.7897345241714,11.2637683305742,11.6683577102643,1298113.65884641,0.0,1.0
2020-06-03,14.91,15.06,14.47,14.48,1403799,12.0648553023607,12.1862321162677,11.7088166482333,11.7169084358271,1734844.10425582,0.0,1.0
2020-06-04,15.37,15.44,14.61,14.9,1898896,12.4370775316756,12.4937200448323,11.8221016745466,12.0567635147669,2346695.31050739,0.0,1.0
2020-06-05,16.35,16.87,16.13,16.72,1540538,13.2300727158684,13.6508456707461,13.0520533888047,13.5294688568391,1903829.01446863,0.0,1.0
2020-06-08,17.03,17.14,16.66,16.8,1381872,13.780314272247,13.8693239357788,13.4809181312763,13.5942031575895,1707746.25999605,0.0,1.0
2020-06-09,16.55,16.87,16.1,16.42,935436,13.3919084677444,13.6508456707461,13.0277780260233,13.286715229025,1156031.3331956,0.0,1.0
2020-06-10,15.25,16.39,15.2,16.39,1361124,12.33997608055,13.2624398662436,12.299517142581,13.2624398662436,1682105.44854434,0.0,1.0
2020-06-11,13.91,14.52,13.88,14.11,1410144,11.2556765429804,11.7492755862024,11.2314011801989,11.4175122948564,1742685.38768849,0.0,1.0
2020-06-12,14.56,14.79,14.05,14.79,1362337,11.7816427365776,11.967753851235,11.3689615692936,11.967753851235,1683604.49926204,0.0,1.0
2020-06-15,14.65,14.73,13.68,13.81,1373500,11.8544688249218,11.9192031256722,11.0695654283229,11.1747586670423,1697399.96765589,0.0,1.0
2020-06-16,15.18,15.49,14.77,15.39,1005852,12.2833335673934,12.5341789828013,11.9515702760474,12.4532611068632,1243052.8957165,0.0,1.0
2020-06-17,14.45,15.24,14.42,15.24,981784,11.6926330730457,12.3318842929562,11.6683577102643,12.3318842929562,1213309.15896984,0.0,1.0
2020-06-18,14.52,14.85,14.2,14.2,1470537,11.7492755862024,12.0163045767979,11.4903383832006,11.4903383832006,1817320.31760959,0.0,1.0
2020-06-19,14.22,14.69,13.92,14.69,2767788,11.5065219583883,11.886835975297,11.2637683305742,11.886835975297,3420490.17959835,0.0,1.0
2020-06-22,14.27,14.49,13.95,14.1,941903,11.5469808963573,11.7250002234209,11.2880436933556,11.4094205072626,1164023.38677465,0.0,1.0
2020-06-23,14.0,14.66,14.0,14.59,1007482,11.3285026313246,11.8625606125156,11.3285026313246,11.805918099359,1245067.28373781,0.0,1.0
2020-06-24,13.25,13.79,13.24,13.79,1230084,10.7216185617893,11.1585750918547,10.7135267741955,11.1585750918547,1520163.48148091,0.0,1.0
2020-06-25,13.78,13.81,13.05,13.15,1762048,11.1504833042609,11.1747586670423,10.5597828099133,10.6407006858513,2177575.69581953,0.0,1.0
2020-06-26,12.67,13.52,12.64,13.49,3035358,10.2522948813487,10.940096826822,10.2280195185673,10.9158214640406,3751158.77031239,0.0,1.0
2020-06-29,13.43,13.44,12.71,12.92,2972765,10.8672707384778,10.8753625260716,10.284662031724,10.4545895711938,3673805.03447292,0.0,1.0
2020-06-30,13.68,13.76,13.19,13.23,1660743,11.0695654283229,11.1342997290733,10.6730678362265,10.7054349866017,2052380.86238423,0.0,1.0
2020-07-01,13.33,13.81,13.24,13.75,1423170,10.7863528625398,11.1747586670423,10.7135267741955,11.1262079414795,1758783.19036682,0.0,1.0
2020-07-02,13.3,13.99,13.25,13.76,909487,10.7620774997584,11.3204108437308,10.7216185617893,11.1342997290733,1123963.01738875,0.0,1.0
2020-07-06,13.25,13.8,13.06,13.72,1890434,10.7216185617893,11.1666668794485,10.5678745975071,11.1019325786981,2336237.79428875,0.0,1.0
2020-07-07,12.74,13.05,12.68,13.04,1276483,10.3089373945054,10.5597828099133,10.2603866689426,10.5516910223195,1577504.33411961,0.0,1.0
2020-07-08,12.59,12.88,12.28,12.67,1774188,10.1875605805983,10.4222224208186,9.93671516519042,10.2522948813487,2192578.56120529,0.0,1.0
2020-07-09,11.86,12.43,11.78,12.25,1492589,9.59686008625068,10.0580919790975,9.53212578550026,9.91243980240901,1844572.63947837,0.0,1.0
2020-07-10,12.4,12.4,11.85,11.85,1423908,10.0338166163161,10.0338166163161,9.58876829865688,9.58876829865688,1759695.22617033,0.0,1.0
2020-07-13,12.6,12.85,12.16,12.51,1410270,10.1956523681921,10.3979470580372,9.83961371406478,10.1228262798479,1742841.10111837,0.0,1.0
2020-07-14,12.35,12.7,12.18,12.53,1154588,9.99335767834704,10.2765702441302,9.85579728925239,10.1390098550355,1426863.94893038,0.0,1.0
2020-07-15,13.23,13.3,12.66,12.74,1245230,10.7054349866017,10.7620774997584,10.2442030937549,10.3089373945054,1538881.22440783,0.0,1.0
2020-07-16,13.14,13.44,12.91,13.08,861307,10.6326088982575,10.8753625260716,10.4464977836,10.5840581726947,1064421.16777706,0.0,1.0
2020-07-17,12.66,13.17,12.56,13.09,955786,10.2442030937549,10.6568842610389,10.1632852178169,10.5921499602885,1181180.28794027,0.0,1.0
2020-07-20,12.46,12.72,12.43,12.52,696102,10.0823673418789,10.2927538193178,10.0580919790975,10.1309180674417,860257.380622641,0.0,1.0
2020-07-21,13.31,13.31,12.67,12.67,934965,10.7701692873522,10.7701692873522,10.2522948813487,10.2522948813487,1155449.26156489,0.0,1.0
2020-07-22,13.31,13.37,13.07,13.12,1514733,10.7701692873522,10.818720012915,10.5759663851009,10.6164253230699,1871938.65686734,0.0,1.0
2020-07-23,13.59,13.76,13.31,13.34,1162408,10.9967393399787,11.1342997290733,10.7701692873522,10.7944446501336,1436528.06814921,0.0,1.0
2020-07-24,13.76,14.13,13.675,13.73,1073087,11.1342997290733,11.433695870044,11.065519534526,11.1100243662919,1326143.31204365,0.0,1.0
2020-07-27,13.24,13.67,13.11,13.65,926158,10.7135267741955,11.0614736407291,10.6083335354761,11.0452900655415,1144565.38714543,0.0,1.0
2020-07-28,13.16,13.48,13.14,13.17,809526,10.6487924734451,10.9077296764468,10.6326088982575,10.6568842610389,1000429.12720539,0.0,1.0
2020-07-29,13.48,13.51,13.02,13.07,1282745,10.9077296764468,10.9320050392282,10.5355074471319,10.5759663851009,1585243.04441992,0.0,1.0
2020-07-30,13.14,13.15,12.77,13.06,1322454,10.6326088982575,10.6407006858513,10.3332127572868,10.5678745975071,1634316.25542512,0.0,1.0
2020-07-31,12.84,13.14,12.61,13.06,987169,10.3898552704434,10.6326088982575,10.2037441557859,10.5678745975071,1219964.05436541,0.0,1.0
2020-08-03,12.97,13.1,12.8,12.94,997371,10.4950485091628,10.6002417478823,10.3574881200682,10.4707731463814,1232571.8989013,0.0,1.0
2020-08-04,12.91,13.025,12.835,12.95,971312,10.4464977836,10.5395533409288,10.3858093766465,10.4788649339752,1200367.64279853,0.0,1.0
2020-08-05,13.34,13.38,13.015,13.08,936944,10.7944446501336,10.8268118005088,10.531461553335,10.5840581726947,1157894.95107053,0.0,1.0
2020-08-06,13.18,13.41,13.14,13.31,936493,10.6649760486327,10.8510871632902,10.6326088982575,10.7701692873522,1157337.59585728,0.0,1.0
2020-08-07,13.87,13.91,13.05,13.09,1228624,11.2233093926051,11.2556765429804,10.5597828099133,10.5921499602885,1518359.18300783,0.0,1.0
2020-08-10,14.01,14.37,13.92,14.0,996866,11.3365944189184,11.6278987722953,11.2637683305742,11.3285026313246,1231947.80936094,0.0,1.0
2020-08-11,14.25,14.67,14.15,14.43,1112383,11.5307973211697,11.8706524001094,11.4498794452316,11.6764494978581,1374706.12902873,0.0,1.0
2020-08-12,14.08,14.58,13.85,14.58,1018192,11.393236932075,11.7978263117652,11.2071258174175,11.7978263117652,1258302.92527666,0.0,1.0
2020-08-13,13.9,14.07,13.79,13.84,919232,11.2475847553866,11.3851451444812,11.1585750918547,11.1990340298237,1136006.09178613,0.0,1.0
2020-08-14,14.1,14.32,13.69,13.75,715117,11.4094205072626,11.5874398343263,11.0776572159167,11.1262079414795,883756.514503224,0.0,1.0
2020-08-17,13.92,14.14,13.875,14.03,1362063,11.2637683305742,11.4417876576378,11.227355286402,11.352777994106,1683265.88434312,0.0,1.0
2020-08-18,13.48,13.98,13.47,13.89,693118,10.9077296764468,11.312319056137,10.899637888853,11.2394929677927,856569.691140674,0.0,1.0
2020-08-19,13.58,13.79,13.42,13.5,971755,10.9886475523848,11.1585750918547,10.859178950884,10.9239132516344,1200915.11144482,0.0,1.0
2020-08-20,13.38,13.46,13.23,13.36,877515,10.8268118005088,10.8915461012592,10.7054349866017,10.8106282253212,1084451.35247001,0.0,1.0
2020-08-21,13.2,13.47,13.14,13.31,1586548,10.6811596238203,10.899637888853,10.6326088982575,10.7701692873522,1960689.13278815,0.0,1.0
2020-08-24,13.97,13.98,13.13,13.27,1364153,11.3042272685432,11.312319056137,10.6245171106637,10.7378021369769,1685848.74996555,0.0,1.0
2020-08-25,14.04,14.35,13.94,14.11,1223352,11.3608697816998,11.6117151971077,11.2799519057618,11.4175122948564,1511843.93537078,0.0,1.0
2020-08-26,13.64,14.04,13.63,14.04,760997,11.0371982779477,11.3608697816998,11.0291064903539,11.3608697816998,940455.976109373,0.0,1.0
2020-08-27,13.9,14.05,13.64,13.64,994040,11.2475847553866,11.3689615692936,11.0371982779477,11.0371982779477,1228455.37957674,0.0,1.0
2020-08-28,13.94,14.04,13.81,14.04,919852,11.2799519057618,11.3608697816998,11.1747586670423,11.3608697816998,1136772.30072676,0.0,1.0
2020-08-31,13.44,13.78,13.43,13.78,1090763,11.0210147027601,11.2998201342287,11.012814543011,11.2998201342287,1330172.86659899,0.18,1.0
2020-09-01,13.47,13.58,13.13,13.3,811831,11.0456151820073,11.1358169392471,10.7668097505387,10.906212466273,990018.517738433,0.0,1.0
2020-09-02,13.64,13.67,13.28,13.42,983956,11.1850178977416,11.2096183769888,10.8898121467748,11.0046143832619,1199922.96505041,0.0,1.0
2020-09-03,13.6,14.285,13.56,13.75,1118298,11.1522172587453,11.7139282015571,11.119416619749,11.2752196549815,1363751.48072672,0.0,1.0
2020-09-04,13.98,14.14,13.67,14.01,1106015,11.4638233292102,11.5950258851955,11.2096183769888,11.4884238084575,1348772.50424839,0.0,1.0
2020-09-08,13.27,13.81,13.17,13.75,1491952,10.8816119870257,11.3244206134759,10.799610389535,11.2752196549815,1819418.21336817,0.0,1.0
2020-09-09,13.14,13.36,13.04,13.36,1090027,10.7750099102877,10.9554134247674,10.693008312797,10.9554134247674,1329275.32310897,0.0,1.0
2020-09-10,12.99,13.3,12.96,13.14,2253307,10.6520075140516,10.906212466273,10.6274070348043,10.7750099102877,2747881.83273321,0.0,1.0
2020-09-11,13.19,13.25,12.85,12.98,1074492,10.8160107090331,10.8652116675276,10.5372052775645,10.6438073543025,1310330.57023174,0.0,1.0
2020-09-14,13.57,13.65,13.24,13.28,2697631,11.1276167794981,11.1932180574907,10.8570115077785,10.8898121467748,3289729.81325577,0.0,1.0
2020-09-15,13.27,13.6343,13.11,13.56,1050315,10.8816119870257,11.1803438066846,10.7504094310405,11.119416619749,1280846.99827729,0.0,1.0
2020-09-16,13.42,13.7,13.2,13.3,1049948,11.0046143832619,11.2342188562361,10.8242108687822,10.906212466273,1280399.4460207,0.0,1.0
2020-09-17,13.56,13.645,13.12,13.17,1261018,11.119416619749,11.1891179776161,10.7586095907896,10.799610389535,1537796.87053276,0.0,1.0
2020-09-18,13.53,13.75,13.445,13.59,3698398,11.0948161405018,11.2752196549815,11.0251147826346,11.1440170989962,4510153.59842969,0.0,1.0
2020-09-21,12.66,13.335,12.58,13.14,2006360,10.381402242332,10.9349130253947,10.3158009643394,10.7750099102877,2446732.82154745,0.0,1.0
2020-09-22,12.48,12.91,12.33,12.69,2019775,10.2337993668486,10.586406236059,10.1107969706125,10.4060027215793,2463092.25893708,0.0,1.0
2020-09-23,12.2,12.885,12.19,12.56,966203,10.0041948938745,10.5659058366863,9.99599473412538,10.2994006448412,1178273.38681871,0.0,1.0
2020-09-24,12.23,12.46,12.05,12.23,1807920,10.0287953731217,10.2173990473505,9.8811924976383,10.0287953731217,2204737.53600154,0.0,1.0
2020-09-25,12.46,12.49,12.035,12.1,839361,10.2173990473505,10.2419995265977,9.86889225801468,9.92219329638369,1023591.03442397,0.0,1.0
2020-09-28,12.76,12.91,12.625,12.71,864737,10.4634038398228,10.586406236059,10.3527016832103,10.4224030410774,1054536.77301505,0.0,1.0
2020-09-29,12.51,12.66,12.36,12.63,842796,10.2583998460959,10.381402242332,10.1353974498597,10.3568017630848,1027779.97720693,0.0,1.0
2020-09-30,12.62,12.81,12.44,12.51,1549334,10.3486016033357,10.5044046385682,10.2009987278523,10.2583998460959,1889394.89889122,0.0,1.0
2020-10-01,12.68,12.81,12.4427,12.64,1183751,10.3978025618302,10.5044046385682,10.2032127709846,10.3650019228339,1443570.65742918,0.0,1.0
2020-10-02,12.9,12.97,12.39,12.45,1636344,10.5782060763099,10.6356071945534,10.1599979291069,10.2091988876014,1995502.58784178,0.0,1.0
2020-10-05,13.47,13.53,13.0,13.09,1384170,11.0456151820073,11.0948161405018,10.6602076738007,10.7340091115424,1687979.31059298,0.0,1.0
2020-10-06,13.46,14.04,13.41,13.7,1587691,11.0374150222582,11.5130242877047,10.9964142235128,11.2342188562361,1936170.81689003,0.0,1.0
2020-10-07,13.93,14.07,13.65,13.65,1449783,11.4228225304649,11.5376247669519,11.1932180574907,11.1932180574907,1767993.60544544,0.0,1.0
2020-10-08,14.3,14.5,14.025,14.48,1014458,11.7262284411807,11.8902316361623,11.5007240480811,11.8738313166641,1237119.80137233,0.0,1.0
2020-10-09,14.07,14.49,14.0,14.38,879025,11.5376247669519,11.8820314764132,11.4802236487084,11.7918297191733,1071960.82381066,0.0,1.0
2020-10-12,14.13,14.17,13.94,13.98,727463,11.5868257254464,11.6196263644427,11.4310226902139,11.4638233292102,887132.717239862,0.0,1.0
2020-10-13,13.56,14.04,13.52,14.0,1864908,11.119416619749,11.5130242877047,11.0866159807527,11.4802236487084,2274233.7430802,0.0,1.0
2020-10-14,13.36,13.72,13.34,13.56,769136,10.9554134247674,11.2506191757342,10.9390131052693,11.119416619749,937952.458897567,0.0,1.0
2020-10-15,13.72,13.75,13.17,13.17,851508,11.2506191757342,11.2752196549815,10.799610389535,10.799610389535,1038404.1604748,0.0,1.0
2020-10-16,13.68,13.81,13.43,13.69,903435,11.2178185367379,11.3244206134759,11.012814543011,11.226018696487,1101728.53657106,0.0,1.0
2020-10-19,13.37,13.77,13.36,13.68,1462511,10.9636135845165,11.2916199744796,10.9554134247674,11.2178185367379,1783515.25427849,0.0,1.0
2020-10-20,13.71,14.0,13.55,13.58,2008538,11.2424190159852,11.4802236487084,11.1112164599999,11.1358169392471,2449388.8673644,0.0,1.0
2020-10-21,13.77,13.86,13.65,13.66,1587972,11.2916199744796,11.3654214122213,11.1932180574907,11.2014182172398,1936513.49314098,0.0,1.0
2020-10-22,14.24,14.35,13.795,13.8,2558403,11.6770274826863,11.7672292399261,11.3121203738523,11.3162204537268,3119942.87707362,0.0,1.0
2020-10-23,14.3,14.6,13.9,14.2,1873061,11.7262284411807,11.972233233653,11.3982220512176,11.6442268436899,2284176.23231149,0.0,1.0
2020-10-26,14.27,14.375,14.025,14.15,1800541,11.7016279619335,11.7877296392988,11.5007240480811,11.6032260449446,2195738.93082092,0.0,1.0
2020-10-27,13.61,14.27,13.61,14.22,1342142,11.1604174184944,11.7016279619335,11.1604174184944,11.6606271631881,1636726.65053994,0.0,1.0
2020-10-28,13.54,13.74,13.2701,13.35,1293325,11.1030163002508,11.2670194952324,10.8816939886232,10.9472132650184,1577194.88348445,0.0,1.0
2020-10-29,13.64,13.68,13.2,13.41,1903821,11.1850178977416,11.2178185367379,10.8242108687822,10.9964142235128,2321687.69665029,0.0,1.0
2020-10-30,13.69,13.72,13.44,13.55,2069668,11.226018696487,11.2506191757342,11.0210147027601,11.1112164599999,2523936.19555137,0.0,1.0
2020-11-02,14.01,14.09,13.67,13.88,909524,11.4884238084575,11.5540250864501,11.2096183769888,11.3818217317195,1109154.00166725,0.0,1.0
2020-11-03,14.54,14.605,14.23,14.34,1429722,11.9230322751586,11.9763333135276,11.6688273229372,11.759029080177,1743529.4478999,0.0,1.0
2020-11-04,13.18,13.96,13.17,13.94,1819740,10.807810549284,11.4474230097121,10.799610389535,11.4310226902139,2219151.8893333,0.0,1.0
2020-11-05,13.99,14.065,13.23,13.25,1502930,11.4720234889593,11.5335246870774,10.8488113480294,10.8652116675276,1832805.75743551,0.0,1.0
2020-11-06,13.44,14.16,13.43,14.02,1276545,11.0210147027601,11.6114262046936,11.012814543011,11.4966239682066,1556731.86750248,0.0,1.0
2020-11-09,15.57,15.8,14.83,14.83,2347870,12.7676487293136,12.9562524035423,12.1608369078818,12.1608369078818,2863200.31785252,0.0,1.0
2020-11-10,15.77,15.9573,15.5,15.76,1228575,12.9316519242951,13.0852409163953,12.71024761107,12.923451764546,1498233.00715358,0.0,1.0
2020-11-11,15.17,15.8,15.03,15.77,1426968,12.4396423393505,12.9562524035423,12.3248401028634,12.9316519242951,1740170.97674291,0.0,1.0
2020-11-12,14.93,14.99,14.645,14.87,1902341,12.2428385053726,12.2920394638671,12.0091339525239,12.1936375468781,2319882.85376273,0.0,1.0
2020-11-13,15.42,15.5,15.09,15.1,1165792,12.6446463330774,12.71024761107,12.3740410613578,12.3822412211069,1421669.86457936,0.0,1.0
2020-11-16,16.06,16.205,15.78,16.0,1219118,13.1694565570183,13.28835887338,12.9398520840442,13.1202555985239,1486700.30499974,0.0,1.0
2020-11-17,15.98,16.005,15.54,15.63,1522644,13.1038552790257,13.1243556783984,12.7430482500663,12.816849687808,1856846.75249322,0.0,1.0
2020-11-18,15.76,16.27,15.75,16.1,942329,12.923451764546,13.341659911749,12.9152516047969,13.2022571960147,1149159.31986084,0.0,1.0
2020-11-19,15.84,15.84,15.485,15.64,1223789,12.9890530425386,12.9890530425386,12.6979473714464,12.8250498475571,1492396.5354915,0.0,1.0
2020-11-20,15.66,15.77,15.47,15.68,1181713,12.8414501670552,12.9316519242951,12.6856471318228,12.8578504865534,1441085.33999347,0.0,1.0
2020-11-23,16.02,16.1868,15.875,15.94,636252,13.136655918022,13.2734345826366,13.0177536016604,13.0710546400294,775901.95736319,0.0,1.0
2020-11-24,16.8,16.8,16.39,16.39,768667,13.7762683784501,13.7762683784501,13.4400618287379,13.4400618287379,937380.518820355,0.0,1.0
2020-11-25,16.41,16.55,16.265,16.52,727601,13.4564621482361,13.5712643847231,13.3375598318744,13.5466639054759,887301.00664424,0.0,1.0
2020-11-27,16.26,16.48,16.07,16.32,513466,13.3334597519999,13.5138632664796,13.1776567167674,13.3826607104944,626165.850071114,0.0,1.0
2020-11-30,15.32,16.09,15.31,16.0,1667831,12.71024761107,13.3490785941329,12.7019511047965,13.274410037671,2010281.12920052,0.18,1.0
2020-12-01,15.76,16.01,15.63,15.72,1109232,13.075293887106,13.2827065439446,12.9674393055499,13.0421078620118,1336986.875472,0.0,1.0
2020-12-02,15.94,16.02,15.54,15.56,961055,13.2246310000298,13.2910030502181,12.892770749088,12.9093637616351,1158385.19048021,0.0,1.0
2020-12-03,16.23,16.39,15.9,16.04,1579737,13.4652296819625,13.5979737823393,13.1914449749356,13.3075960627652,1904099.08449948,0.0,1.0
2020-12-04,16.56,16.58,16.29,16.42,1022844,13.7390143889895,13.7556074015366,13.5150087196038,13.6228633011599,1232861.11801254,0.0,1.0
2020-12-07,16.3,16.53,16.205,16.32,815617,13.5233052258774,13.7141248701689,13.4444884162787,13.5398982384244,983084.895145332,0.0,1.0
2020-12-08,16.33,16.41,16.11,16.11,912635,13.548194744698,13.6145667948863,13.36567160668,13.36567160668,1100023.27474901,0.0,1.0
2020-12-09,16.39,16.67,16.32,16.51,680630,13.5979737823393,13.8302759579985,13.5398982384244,13.6975318576218,820381.468486762,0.0,1.0
2020-12-10,16.48,16.495,16.155,16.19,812020,13.6726423388012,13.6850870982115,13.403005884911,13.4320436568684,978749.335234445,0.0,1.0
2020-12-11,16.37,16.425,16.17,16.21,727682,13.5813807697922,13.6270115542967,13.4154506443213,13.4486366694155,877094.497379464,0.0,1.0
2020-12-14,16.46,16.85,16.39,16.69,1444071,13.6560493262541,13.9796130709223,13.5979737823393,13.8468689705456,1740577.24105483,0.0,1.0
2020-12-15,16.79,16.8,16.47,16.65,913197,13.929834033281,13.9381305395546,13.6643458325276,13.8136829454514,1100700.66831863,0.0,1.0
2020-12-16,16.67,16.89,16.53,16.89,1028843,13.8302759579985,14.0127990960165,13.7141248701689,14.0127990960165,1240091.8725039,0.0,1.0
2020-12-17,16.61,16.7,16.37,16.7,811568,13.7804969203572,13.8551654768191,13.5813807697922,13.8551654768191,978204.527594828,0.0,1.0
2020-12-18,16.58,16.7,16.375,16.61,3293098,13.7556074015366,13.8551654768191,13.5855290229289,13.7804969203572,3969258.73545219,0.0,1.0
2020-12-21,16.54,16.73,16.31,16.6,1210809,13.7224213764424,13.8800549956398,13.5316017321509,13.7722004140837,1459420.33921072,0.0,1.0
2020-12-22,16.37,16.65,16.36,16.6,574119,13.5813807697922,13.8136829454514,13.5730842635186,13.7722004140837,692000.923124387,0.0,1.0
2020-12-23,17.08,17.14,16.43,16.54,873806,14.1704327152138,14.2202117528551,13.6311598074334,13.7224213764424,1053221.64678687,0.0,1.0
2020-12-24,17.04,17.175,16.78,17.09,406630,14.1372466901196,14.2492495248125,13.9215375270075,14.1787292214874,490121.970131751,0.0,1.0
2020-12-28,17.17,17.42,16.99,17.19,564326,14.2451012716757,14.4525139285143,14.0957641587519,14.2616942842228,680197.159374789,0.0,1.0
2020-12-29,16.88,17.17,16.79,17.16,770037,14.0045025897429,14.2451012716757,13.929834033281,14.2368047654022,928146.107061316,0.0,1.0
2020-12-30,17.1,17.21,16.89,16.89,503796,14.1870257277609,14.2782872967699,14.0127990960165,14.0127990960165,607238.738077602,0.0,1.0
2020-12-31,17.05,17.185,16.9,17.07,650600,14.1455431963932,14.257546031086,14.02109560229,14.1621362089403,784185.509597708,0.0,1.0
2021-01-04,17.2,17.38,16.87,17.27,1303930,14.2699907904964,14.4193279034202,13.9962060834694,14.3280663344112,1571661.5609126,0.0,1.0
2021-01-05,17.68,17.985,17.22,17.24,1183348,14.6682230916265,14.9212665329696,14.2865838030434,14.3031768155905,1426320.8644504,0.0,1.0
2021-01-06,18.9,19.28,18.17,18.17,2067164,15.6803968569989,15.9956640953936,15.0747518990302,15.0747518990302,2491607.83086695,0.0,1.0
2021-01-07,19.42,19.685,19.23,19.4,1290147,16.1118151832232,16.3316725994721,15.9541815640259,16.0952221706761,1555048.54388404,0.0,1.0
2021-01-08,19.17,19.47,18.81,19.47,810681,15.9044025263846,16.1532977145909,15.605728300537,16.1532977145909,977135.402868399,0.0,1.0
2021-01-11,19.59,19.625,18.84,18.94,865057,16.2528557898735,16.2818935618309,15.6306178193576,15.7135828820931,1042676.24404559,0.0,1.0
2021-01-12,19.92,20.13,19.52,19.75,761919,16.5266404969004,16.7008671286449,16.1947802459587,16.3855998902502,918361.265427572,0.0,1.0
2021-01-13,19.91,20.06,19.59,20.0,987547,16.5183439906269,16.6427915847301,16.2528557898735,16.5930125470888,1190316.70372992,0.0,1.0
2021-01-14,20.31,20.35,19.89,20.07,746399,16.8502042415687,16.8833902666628,16.5017509780798,16.6510880910036,899654.596031692,0.0,1.0
2021-01-15,20.11,20.25,19.77,19.92,1119711,16.6842741160978,16.8004252039274,16.4021929027973,16.5266404969004,1349617.49329413,0.0,1.0
2021-01-19,20.14,20.245,19.865,20.08,1086895,16.7091636349184,16.7962769507906,16.4810097123959,16.6593845972771,1310063.49439625,0.0,1.0
2021-01-20,19.9,20.2,19.685,20.14,936854,16.5100474843533,16.7589426725597,16.3316725994721,16.7091636349184,1129215.08055434,0.0,1.0
2021-01-21,19.17,19.95,19.14,19.9,1477740,15.9044025263846,16.5515300157211,15.879513007564,16.5100474843533,1781159.3835735,0.0,1.0
2021-01-22,19.32,19.54,19.01,19.16,1326002,16.0288501204878,16.2113732585057,15.7716584260079,15.8961060201111,1598265.53042973,0.0,1.0
2021-01-25,19.2,19.31,18.49,19.04,1483212,15.9292920452052,16.0205536142142,15.3402400997836,15.7965479448285,1787754.93092751,0.0,1.0
2021-01-26,18.84,19.39,18.805,19.32,1760791,15.6306178193576,16.0869256644026,15.6015800474002,16.0288501204878,2122328.29331396,0.0,1.0
2021-01-27,18.04,18.68,18.03,18.42,1451223,14.9668973174741,15.4978737189809,14.9586008112005,15.2821645558688,1749197.73715788,0.0,1.0
2021-01-28,18.31,18.53,18.1149,18.38,1607112,15.1909029868598,15.3734261248778,15.0290381494629,15.2489785307746,1937094.90116906,0.0,1.0
2021-01-29,17.94,18.48,17.75,18.35,1947217,14.8839322547386,15.33194359351,14.7262986355413,15.224089011954,2347032.51681882,0.0,1.0
2021-02-01,18.06,18.09,17.75,17.99,857174,14.9834903300212,15.0083798488418,14.7262986355413,14.9254147861064,1033174.65417139,0.0,1.0
2021-02-02,18.34,18.49,18.05,18.31,1109577,15.2157925056804,15.3402400997836,14.9751938237476,15.1909029868598,1337402.71316154,0.0,1.0
2021-02-03,18.58,18.59,18.16,18.27,1344023,15.4149086562455,15.423205162519,15.0664553927566,15.1577169617656,1619986.72174307,0.0,1.0
2021-02-04,19.2,19.31,18.69,18.84,959815,15.9292920452052,16.0205536142142,15.5061702252545,15.6306178193576,1156890.58545116,0.0,1.0
2021-02-05,19.17,19.42,19.0,19.31,1015945,15.9044025263846,16.1118151832232,15.7633619197343,16.0205536142142,1224545.56954849,0.0,1.0
2021-02-08,19.36,19.42,19.145,19.21,674234,16.0620361455819,16.1118151832232,15.8836612607007,15.9375885514788,812672.199320786,0.0,1.0
2021-02-09,19.44,19.505,19.05,19.29,658841,16.1284081957703,16.1823354865483,15.8048444511021,16.0039606016671,794118.606407722,0.0,1.0
2021-02-10,19.24,19.75,19.24,19.55,970289,15.9624780702994,16.3855998902502,15.9624780702994,16.2196697647793,1169515.1766401,0.0,1.0
2021-02-11,18.89,19.43,18.745,19.21,1058399,15.6721003507254,16.1201116894968,15.551801009759,15.9375885514788,1275716.50656733,0.0,1.0
2021-02-12,18.99,19.2,18.81,18.81,682597,15.7550654134608,15.9292920452052,15.605728300537,15.605728300537,822752.345980429,0.0,1.0
2021-02-16,19.52,19.59,19.01,19.01,1288534,16.1947802459587,16.2528557898735,15.7716584260079,15.7716584260079,1553104.35201963,0.0,1.0
2021-02-17,19.48,19.66,19.29,19.46,1174527,16.1615942208645,16.3109313337883,16.0039606016671,16.1450012083174,1415688.67819131,0.0,1.0
2021-02-18,19.1,19.5,19.025,19.36,1185128,15.8463269824698,16.1781872334116,15.7841031854182,16.0620361455819,1428466.34586307,0.0,1.0
2021-02-19,19.6,19.63,19.26,19.26,1079021,16.261152296147,16.2860418149676,15.9790710828465,15.9790710828465,1300572.75246177,0.0,1.0
2021-02-22,19.98,20.09,19.57,19.57,1266731,16.5764195345417,16.6676811035507,16.2362627773264,16.2362627773264,1526824.61536768,0.0,1.0
2021-02-23,20.31,20.325,19.82,20.1,3252754,16.8502042415687,16.862649000979,16.443675434165,16.6759776098242,3920631.037636,0.0,1.0
2021-02-24,21.17,21.19,20.49,20.53,1816063,17.5637037810935,17.5802967936406,16.9995413544925,17.0327273795866,2188949.10715731,0.0,1.0
2021-02-25,20.62,21.46,20.41,21.43,2080949,17.1073959360485,17.8043024630263,16.9331693043041,17.7794129442056,2508223.2585488,0.0,1.0
2021-02-26,20.15,20.58,19.91,20.29,2075615,16.8667972541158,17.2267338704567,16.6659023984836,16.9839859199012,2479643.3857527,0.18,1.0
2021-03-01,20.78,20.94,20.34,20.62,1472499,17.3941462501501,17.5280761539049,17.0258390148245,17.2602163463954,1759127.97213235,0.0,1.0
2021-03-02,20.6,20.91,20.48,20.67,1099234,17.243475108426,17.5029642969509,17.14302768061,17.3020694413187,1313205.15485506,0.0,1.0
2021-03-03,20.79,21.31,20.78,20.82,1705713,17.4025168691348,17.8377890563378,17.3941462501501,17.4276287260888,2037738.19250796,0.0,1.0
2021-03-04,20.66,21.14,20.27,20.8,1327993,17.2936988223341,17.6954885335984,16.9672446819318,17.4108874881195,1586493.18817598,0.0,1.0
2021-03-05,21.48,21.49,20.48,21.17,1251442,17.9800895790772,17.9884601980619,17.14302768061,17.7206003905524,1495041.16994392,0.0,1.0
2021-03-08,22.42,22.79,21.68,21.81,1795948,18.7669277636365,19.0766406660694,18.1475019587707,18.2563200055714,2145537.86677963,0.0,1.0
2021-03-09,21.88,22.33,21.57,22.28,1831625,18.3149143384642,18.6915921927744,18.0554251499393,18.6497390978511,2188159.56544411,0.0,1.0
2021-03-10,22.25,22.335,21.58,21.89,1957016,18.624627240897,18.6957775022668,18.063795768924,18.3232849574488,2337958.52323876,0.0,1.0
2021-03-11,22.31,22.6,21.97,22.0,1576723,18.6748509548051,18.9175989053606,18.3902499093262,18.4153617662802,1883639.67215219,0.0,1.0
2021-03-12,23.14,23.14,22.49,22.7,1939044,19.3696123305329,19.3696123305329,18.8255220965292,19.0013050952073,2316488.18749309,0.0,1.0
2021-03-15,22.92,23.42,22.7,23.37,3249846,19.1854587128701,19.6039896621038,19.0013050952073,19.5621365671804,3882444.0653083,0.0,1.0
2021-03-16,22.55,22.75,22.32,22.63,1604473,18.8757458104372,19.0431581901307,18.6832215737898,18.9427107623146,1916791.3423582,0.0,1.0
2021-03-17,22.93,23.06,22.61,22.88,1612911,19.1938293318548,19.3026473786555,18.9259695243453,19.1519762369314,1926871.83941038,0.0,1.0
2021-03-18,23.05,23.945,22.96,23.26,1866748,19.2942767596709,20.0434471587991,19.2189411888088,19.470059758349,2230119.42535927,0.0,1.0
2021-03-19,22.83,23.205,22.49,22.72,3241958,19.1101231420081,19.4240213539333,18.8255220965292,19.0180463331767,3873020.62838631,0.0,1.0
2021-03-22,21.9,22.65,21.74,22.6,1086060,18.3316555764335,18.959452000284,18.1977256726787,18.9175989053606,1297466.77275438,0.0,1.0
2021-03-23,21.16,21.86,20.98,21.71,1411940,17.7122297715677,18.2981731004948,17.5615586298436,18.1726138157247,1686780.87317719,0.0,1.0
2021-03-24,20.98,21.85,20.98,21.39,1477380,17.5615586298436,18.2898024815101,17.5615586298436,17.9047540082152,1764959.08212425,0.0,1.0
2021-03-25,21.66,21.82,20.74,20.95,1139305,18.1307607208014,18.2646906245561,17.3606637742114,17.5364467728896,1361076.16663253,0.0,1.0
2021-03-26,22.2,22.265,21.83,22.02,1039740,18.5827741459737,18.6371831693741,18.2730612435408,18.4321030042496,1242130.36324295,0.0,1.0
2021-03-29,21.43,22.08,21.23,21.77,1085742,17.9382364841539,18.4823267181576,17.7708241044604,18.2228375296328,1297086.87253364,0.0,1.0
2021-03-30,21.76,21.94,21.505,21.54,1358073,18.2144669106481,18.3651380523722,18.0010161265389,18.0303132929853,1622428.40402451,0.0,1.0
2021-03-31,21.34,21.84,21.34,21.68,1410747,17.8629009132918,18.2814318625255,17.8629009132918,18.1475019587707,1685355.65002203,0.0,1.0
2021-04-01,21.64,21.64,21.23,21.32,875088,18.114019482832,18.114019482832,17.7708241044604,17.8461596753225,1045428.06404442,0.0,1.0
2021-04-05,21.43,21.98,21.27,21.95,1530296,17.9382364841539,18.3986205283109,17.8043065803991,18.3735086713569,1828175.43457906,0.0,1.0
2021-04-06,21.52,21.675,21.3,21.35,1516773,18.0135720550159,18.1433166492784,17.8294184373531,17.8712715322765,1812020.1179594,0.0,1.0
2021-04-07,21.62,21.73,21.33,21.67,1264665,18.0972782448627,18.1893550536941,17.8545302943071,18.139131339786,1510838.09012892,0.0,1.0
2021-04-08,21.43,21.63,21.115,21.43,1527446,17.9382364841539,18.1056488638473,17.6745619861367,17.9382364841539,1824770.66844979,0.0,1.0
2021-04-09,21.76,21.8,21.52,21.72,1083896,18.2144669106481,18.2479493865868,18.0135720550159,18.1809844347094,1294881.5398057,0.0,1.0
2021-04-12,21.96,22.11,21.77,21.9,1036120,18.3818792903415,18.5074385751116,18.2228375296328,18.3316555764335,1237805.71293139,0.0,1.0
2021-04-13,21.35,21.8,21.23,21.79,1126673,17.8712715322765,18.2479493865868,17.7708241044604,18.2395787676021,1345985.2874238,0.0,1.0
2021-04-14,21.82,22.07,21.35,21.45,994995,18.2646906245561,18.4739560991729,17.8712715322765,17.9549777221232,1188675.53501348,0.0,1.0
2021-04-15,21.74,21.97,21.34,21.85,903836,18.1977256726787,18.3902499093262,17.8629009132918,18.2898024815101,1079771.99972306,0.0,1.0
2021-04-16,22.08,22.21,21.85,22.01,1049531,18.4823267181576,18.5911447649584,18.2898024815101,18.4237323852649,1253827.22821546,0.0,1.0
2021-04-19,21.88,22.33,21.76,22.15,883928,18.3149143384642,18.6915921927744,18.2144669106481,18.5409210510503,1055988.81231905,0.0,1.0
2021-04-20,20.86,21.67,20.71,21.67,1339504,17.4611112020275,18.139131339786,17.3355519172574,18.139131339786,1600244.85937387,0.0,1.0
2021-04-21,21.27,21.39,20.73,20.81,1363598,17.8043065803991,17.9047540082152,17.3522931552268,17.4192581071042,1629028.87169616,0.0,1.0
2021-04-22,20.83,21.37,20.83,21.25,1248881,17.4359993450735,17.8880127702458,17.4359993450735,17.7875653424298,1491981.6590467,0.0,1.0
2021-04-23,21.4,21.615,20.52,20.79,1981030,17.9131246271999,18.0930929353703,17.1765101565486,17.4025168691348,2366646.96317846,0.0,1.0
2021-04-26,21.5,21.86,21.43,21.64,1444154,17.9968308170466,18.2981731004948,17.9382364841539,18.114019482832,1725265.48233093,0.0,1.0
2021-04-27,21.89,21.89,21.36,21.54,1305998,18.3232849574488,18.3232849574488,17.8796421512612,18.0303132929853,1560216.75624153,0.0,1.0
2021-04-28,21.78,22.05,21.7,21.88,1153901,18.2312081486174,18.4572148612036,18.16424319674,18.3149143384642,1378513.3478335,0.0,1.0
2021-04-29,22.29,22.345,22.03,22.06,1278378,18.6581097168357,18.7041481212514,18.4404736232342,18.4655854801883,1527220.39115721,0.0,1.0
2021-04-30,21.89,22.3899,21.875,22.11,1859029,18.3232849574488,18.7417322004926,18.3107290289718,18.5074385751116,2220897.88509549,0.0,1.0
2021-05-03,22.28,22.45,21.92,22.22,1696759,18.6497390978511,18.7920396205905,18.3483968144028,18.599515383943,2027041.25358815,0.0,1.0
2021-05-04,22.82,22.83,21.97,22.23,2010103,19.1017525230234,19.1101231420081,18.3902499093262,18.6078860029277,2401379.16166132,0.0,1.0
2021-05-05,22.8,22.95,22.43,22.77,1401200,19.0850112850541,19.2105705698241,18.7752983826212,19.0598994281,1673950.28081638,0.0,1.0
2021-05-06,23.12,23.13,22.69,22.88,1987401,19.3528710925636,19.3612417115483,18.9929344762227,19.1519762369314,2374258.10879585,0.0,1.0
2021-05-07,23.12,23.2,22.58,22.67,1277563,19.3528710925636,19.419836044441,18.9008576673913,18.9761932382533,1526246.74750972,0.0,1.0
2021-05-10,22.89,23.71,22.86,23.36,1561288,19.1603468559161,19.8467376126593,19.1352349989621,19.5537659481957,1865200.17558896,0.0,1.0
2021-05-11,22.79,23.165,22.58,22.65,1398599,19.0766406660694,19.3905388779946,18.9008576673913,18.959452000284,1670842.98372788,0.0,1.0
2021-05-12,22.35,23.22,22.3,23.1,1338176,18.7083334307438,19.4365772824103,18.6664803358204,19.3361298545942,1598658.35782311,0.0,1.0
2021-05-13,22.98,23.0771,22.15,22.29,1658789,19.2356824267782,19.3169611371193,18.5409210510503,18.6581097168357,1981680.21150808,0.0,1.0
2021-05-14,23.24,23.26,22.87,23.06,1270138,19.4533185203797,19.470059758349,19.1436056179468,19.3026473786555,1517376.43575189,0.0,1.0
2021-05-17,23.33,23.425,22.935,23.12,1852011,19.5286540912417,19.6081749715961,19.1980146413471,19.3528710925636,2212513.79783402,0.0,1.0
2021-05-18,22.94,23.46,22.93,23.27,790904,19.2021999508395,19.6374721380425,19.1938293318548,19.4784303773337,944857.245859832,0.0,1.0
2021-05-19,22.84,22.86,22.215,22.57,1181412,19.1184937609927,19.1352349989621,18.5953300744507,18.8924870484066,1411379.49554656,0.0,1.0
2021-05-20,22.76,22.84,22.4,22.74,1147766,19.0515288091154,19.1184937609927,18.7501865256671,19.034787571146,1371184.14074471,0.0,1.0
2021-05-21,23.18,23.425,22.88,22.88,1164648,19.4030948064716,19.6081749715961,19.1519762369314,19.1519762369314,1391352.30277779,0.0,1.0
2021-05-24,22.97,23.24,22.87,23.24,994535,19.2273118077935,19.4533185203797,19.1436056179468,19.4533185203797,1188125.99381367,0.0,1.0
2021-05-25,22.32,23.22,22.3,22.98,1487323,18.6832215737898,19.4365772824103,18.6664803358204,19.2356824267782,1776837.53462365,0.0,1.0
2021-05-26,22.52,22.605,22.1,22.36,1860277,18.8506339534832,18.9217842148529,18.499067956127,18.7167040497284,2222388.81426367,0.0,1.0
2021-05-27,23.08,23.12,22.795,22.91,1557011,19.3193886166249,19.3528710925636,19.0808259755617,19.1770880938855,1860090.63708549,0.0,1.0
2021-05-28,22.99,23.06,22.595,22.93,861645,19.3947241874869,19.4537772841866,19.0614959989677,19.3441072474587,1021371.5007497,0.18,1.0
2021-06-01,23.12,23.29,23.07,23.16,1743347,19.5043942242148,19.6478088876281,19.4622134408579,19.5381388509003,2066518.04596729,0.0,1.0
2021-06-02,22.87,23.2,22.77,23.16,1105454,19.2934903074305,19.5718834775858,19.2091287407167,19.5381388509003,1310376.32782614,0.0,1.0
2021-06-03,23.13,23.22,22.8,22.92,1198711,19.5128303808862,19.5887557909285,19.2344372107309,19.3356710907873,1420920.74234188,0.0,1.0
2021-06-04,22.81,23.05,22.505,22.94,1347230,19.2428733674022,19.4453411275152,18.9855705889253,19.3525434041301,1596971.28974812,0.0,1.0
2021-06-07,22.98,23.155,22.82,22.93,1275161,19.3862880308156,19.5339207725646,19.2513095240736,19.3441072474587,1511542.57758994,0.0,1.0
2021-06-08,22.96,23.0451,22.57,22.74,968215,19.3694157174728,19.4412074107462,19.0404056072893,19.1838202707026,1147696.79809941,0.0,1.0
2021-06-09,22.49,22.72,22.47,22.7,858565,18.9729163539183,19.1669479573599,18.9560440405755,19.1500756440171,1017720.5491138,0.0,1.0
2021-06-10,22.14,22.88,22.135,22.84,968959,18.6776508704202,19.3019264641018,18.6734327920845,19.2681818374163,1148578.71628679,0.0,1.0
2021-06-11,22.29,22.5,22.16,22.24,1026809,18.8041932204908,18.9813525105897,18.694523183763,18.762012437134,1217152.59685056,0.0,1.0
2021-06-14,21.76,22.45,21.64,22.4,1343996,18.357076916908,18.9391717272328,18.2558430368516,18.8969909438759,1593137.79053043,0.0,1.0
2021-06-15,22.17,22.3,21.675,21.87,1441235,18.7029593404344,18.8126293771622,18.2853695852014,18.4498746402932,1708402.36394685,0.0,1.0
2021-06-16,22.35,22.51,21.74,21.97,2050097,18.8548101605191,18.989788667261,18.3402046035653,18.5342362070069,2430131.49217189,0.0,1.0
2021-06-17,21.06,22.52,21.05,22.52,1780052,17.7665459499119,18.9982248239324,17.7581097932406,18.9982248239324,2110027.19525153,0.0,1.0
2021-06-18,20.36,20.86,20.35,20.67,4392684,17.1760149829158,17.5978228164845,17.1675788262444,17.4375358397284,5206972.99862378,0.0,1.0
2021-06-21,21.3,21.33,20.66,20.66,1818451,17.9690137100249,17.994322180039,17.429099683057,17.429099683057,2155544.3679355,0.0,1.0
2021-06-22,21.18,21.385,20.99,21.23,1543158,17.8677798299684,18.0407210417316,17.7074928532123,17.9099606133253,1829219.22874722,0.0,1.0
2021-06-23,21.13,21.43,21.12,21.29,1541242,17.8255990466115,18.0786837467527,17.8171628899402,17.9605775533535,1826948.05233996,0.0,1.0
2021-06-24,21.47,21.555,21.05,21.25,1598435,18.1124283734382,18.1841357051449,17.7581097932406,17.926832926668,1894743.14224634,0.0,1.0
2021-06-25,21.52,21.8,21.355,21.5,19851542,18.1546091567951,18.3908215435935,18.0154125717174,18.1377368434523,23531499.9155518,0.0,1.0
2021-06-28,20.57,21.36,20.515,21.31,2211090,17.3531742730146,18.0196306500531,17.3067754113221,17.9774498666963,2620968.3937035,0.0,1.0
2021-06-29,20.48,20.9125,20.31,20.75,1690779,17.2772488629723,17.6421126390092,17.1338341995589,17.5050250930994,2004205.31038429,0.0,1.0
2021-06-30,20.48,20.63,20.34,20.37,1174383,17.2772488629723,17.4037912130429,17.1591426695731,17.1844511395872,1392082.96591396,0.0,1.0
2021-07-01,20.66,20.78,20.47,20.67,1742680,17.429099683057,17.5303335631135,17.2688127063009,17.4375358397284,2065727.40157081,0.0,1.0
2021-07-02,20.42,20.61,20.33,20.56,1041633,17.226631922944,17.3869188997001,17.1507065129017,17.3447381163433,1234724.57965915,0.0,1.0
2021-07-06,19.87,20.4,19.66,20.29,2724258,16.7626433060185,17.2097596096013,16.5854840159197,17.1169618862162,3229264.35119959,0.0,1.0
2021-07-07,19.76,19.98,19.61,19.61,1097752,16.6698455826334,16.8554410294036,16.5433032325628,16.5433032325628,1301246.57798859,0.0,1.0
2021-07-08,19.42,19.685,19.18,19.39,1372271,16.3830162558067,16.6065744075981,16.1805484956938,16.3577077857926,1626654.23777227,0.0,1.0
2021-07-09,20.15,20.19,19.795,19.91,1354564,16.998855692817,17.0326003195025,16.6993721309832,16.796387932704,1605664.82198761,0.0,1.0
2021-07-12,20.21,20.26,19.53,19.71,1467997,17.0494726328452,17.0916534162021,16.4758139791918,16.6276647992765,1740125.34046626,0.0,1.0
2021-07-13,19.75,20.17,19.64,20.07,1868561,16.661409425962,17.0157280061597,16.5686117025769,16.931366439446,2214943.45445324,0.0,1.0
2021-07-14,19.75,20.15,19.405,19.74,1329207,16.661409425962,16.998855692817,16.3703620207997,16.6529732692907,1575607.29580861,0.0,1.0
2021-07-15,19.95,20.08,19.49,19.61,1244749,16.8301325593895,16.9398025961173,16.4420693525063,16.5433032325628,1475492.98630722,0.0,1.0
2021-07-16,19.41,20.13,19.295,20.13,1269892,16.3745800991354,16.9819833794742,16.2775642974146,16.9819833794742,1505296.84246996,0.0,1.0
2021-07-19,18.56,19.05,18.395,18.86,1768882,15.6575067820686,16.0708784589659,15.518310196991,15.9105914822098,2096786.56870188,0.0,1.0
2021-07-20,19.08,19.5,18.4,18.45,2339258,16.09618692898,16.4505055091777,15.5225282753267,15.5647090586835,2772895.39671296,0.0,1.0
2021-07-21,19.43,19.645,19.19,19.32,1479540,16.3914524124781,16.5728297809126,16.1889846523651,16.298654689093,1753808.11148351,0.0,1.0
2021-07-22,18.83,19.41,18.83,19.34,1332084,15.8852830121957,16.3745800991354,15.8852830121957,16.3155270024357,1579017.61654122,0.0,1.0
2021-07-23,19.43,19.52,19.09,19.1,1585832,16.3914524124781,16.4673778225205,16.1046230856514,16.1130592423228,1879803.87488687,0.0,1.0
2021-07-26,19.38,19.81,19.25,19.58,1135074,16.3492716291212,16.7120263659903,16.2396015923934,16.5179947625487,1345487.10297392,0.0,1.0
2021-07-27,19.31,19.475,18.98,19.105,1020824,16.2902185324216,16.4294151174993,16.0118253622663,16.1172773206585,1210058.13401263,0.0,1.0
2021-07-28,19.6,19.77,19.17,19.65,1594058,16.5348670758914,16.6782817393048,16.1721123390224,16.5770478592483,1889554.76065208,0.0,1.0
2021-07-29,19.93,20.07,19.6,19.805,1772642,16.8132602460468,16.931366439446,16.5348670758914,16.7078082876546,2101243.57459504,0.0,1.0
2021-07-30,19.8,20.14,19.76,19.81,1660935,16.7035902093189,16.9904195361456,16.6698455826334,16.7120263659903,1968829.01148118,0.0,1.0
2021-08-02,19.65,20.44,19.64,19.92,1562304,16.5770478592483,17.2435042362868,16.5686117025769,16.8048240893754,1851914.39758515,0.0,1.0
2021-08-03,20.01,20.105,19.37,19.72,1493227,16.8807494994177,16.9608929877958,16.3408354724499,16.6361009559479,1770032.32415899,0.0,1.0
2021-08-04,19.84,20.12,19.58,19.65,1315884,16.7373348360044,16.9735472228028,16.5179947625487,16.5770478592483,1559814.55923555,0.0,1.0
2021-08-05,20.2,20.255,19.955,20.04,1226905,17.0410364761738,17.0874353378664,16.8343506377252,16.9060579694319,1454341.1742972,0.0,1.0
2021-08-06,20.72,20.94,20.535,20.6,1504629,17.4797166230852,17.6653120698554,17.3236477246648,17.3784827430288,1783547.95745524,0.0,1.0
2021-08-09,20.66,20.905,20.36,20.57,1734251,17.429099683057,17.6357855215056,17.1760149829158,17.3531742730146,2055735.88490232,0.0,1.0
2021-08-10,20.98,21.06,20.555,20.59,1217728,17.6990566965409,17.7665459499119,17.3405200380076,17.3700465863574,1443462.99794571,0.0,1.0
2021-08-11,21.31,21.32,20.655,21.0,1311300,17.9774498666963,17.9858860233676,17.4248816047213,17.7159290098837,1554380.80524238,0.0,1.0
2021-08-12,21.21,21.38,21.025,21.3,1099148,17.8930882999825,18.0365029633959,17.7370194015621,17.9690137100249,1302901.35996382,0.0,1.0
2021-08-13,21.04,21.21,20.85,21.21,793027,17.7496736365692,17.8930882999825,17.5893866598131,17.8930882999825,940033.513947193,0.0,1.0
2021-08-16,21.05,21.22,20.71,20.88,1370799,17.7581097932406,17.9015244566539,17.4712804664139,17.6146951298272,1624909.36738005,0.0,1.0
2021-08-17,20.78,21.06,20.53,20.82,1324371,17.5303335631135,17.7665459499119,17.3194296463291,17.564078189799,1569874.82759068,0.0,1.0
2021-08-18,20.74,21.05,20.55,20.72,1110638,17.496588936428,17.7581097932406,17.3363019596719,17.4797166230852,1316521.30616396,0.0,1.0
2021-08-19,20.44,20.76,20.2899,20.45,1161975,17.2435042362868,17.5134612497707,17.1168775246495,17.2519403929582,1377374.8464665,0.0,1.0
2021-08-20,20.74,20.79,20.31,20.39,1053033,17.496588936428,17.5387697197848,17.1338341995589,17.2013234529299,1248237.84220759,0.0,1.0
2021-08-23,20.74,21.02,20.73,20.86,1107052,17.496588936428,17.7328013232264,17.4881527797566,17.5978228164845,1312270.55533074,0.0,1.0
2021-08-24,20.82,20.94,20.72,20.74,954306,17.564078189799,17.6653120698554,17.4797166230852,17.496588936428,1131209.43241641,0.0,1.0
2021-08-25,20.97,21.24,20.8,20.96,954840,17.6906205398696,17.9183967699966,17.5472058764562,17.6821843831982,1131842.42208315,0.0,1.0
2021-08-26,20.54,21.0888,20.54,21.01,1200277,17.3278658030005,17.7908420811255,17.3278658030005,17.7243651665551,1422777.03788143,0.0,1.0
2021-08-27,21.13,21.18,20.56,20.56,1310660,17.8255990466115,17.8677798299684,17.3447381163433,17.3447381163433,1553622.16594143,0.0,1.0
2021-08-30,20.52,21.19,20.52,21.19,834389,17.3109934896578,17.8762159866398,17.3109934896578,17.8762159866398,989062.949519858,0.0,1.0
2021-08-31,20.62,20.715,20.34,20.35,1722559,17.564078189799,17.6449990156007,17.3255747032256,17.3340926848889,2022261.92551506,0.2,1.0
2021-09-01,20.42,20.685,20.185,20.62,1152698,17.3937185565322,17.6194450706107,17.1935459874439,17.564078189799,1353252.50224658,0.0,1.0
2021-09-02,20.23,20.51,20.16,20.36,1500969,17.2318769049289,17.4703803915023,17.1722510332855,17.3426106665522,1762118.13939518,0.0,1.0
2021-09-03,20.23,20.37,20.09,20.27,891154,17.2318769049289,17.3511286482156,17.1126251616422,17.2659488315822,1046203.23830443,0.0,1.0
2021-09-07,20.22,20.545,20.21,20.28,1103852,17.2233589232655,17.500193327324,17.2148409416022,17.2744668132455,1295907.93174786,0.0,1.0
2021-09-08,19.82,20.23,19.78,20.07,1079459,16.8826396567321,17.2318769049289,16.8485677300787,17.0955891983155,1267270.86610941,0.0,1.0
2021-09-09,20.11,20.29,19.72,19.77,1366301,17.1296611249688,17.2829847949089,16.7974598400987,16.8400497484154,1604019.65395273,0.0,1.0
2021-09-10,20.7,20.84,20.215,20.25,2361621,17.6322220431057,17.7514737863924,17.2190999324339,17.2489128682555,2772512.42529098,0.0,1.0
2021-09-13,20.9,21.145,20.74,20.94,1737961,17.8025816763724,18.0112722271241,17.666293969759,17.8366536030257,2040343.673761,0.0,1.0
2021-09-14,20.47,21.155,20.37,21.14,1327123,17.4363084648489,18.0197902087875,17.3511286482156,18.0070132362924,1558025.19006625,0.0,1.0
2021-09-15,20.73,20.85,20.46,20.46,1513704,17.6577759880957,17.7599917680557,17.4277904831856,17.4277904831856,1777068.8642304,0.0,1.0
2021-09-16,20.45,21.0,20.44,20.91,1237931,17.4192725015223,17.8877614930057,17.4107545198589,17.8110996580357,1453314.93882925,0.0,1.0
2021-09-17,20.28,20.69,20.19,20.51,3751015,17.2744668132455,17.6237040614423,17.1978049782755,17.4703803915023,4403642.96174233,0.0,1.0
2021-09-20,19.79,19.96,19.36,19.74,1596696,16.8570857117421,17.0018914000188,16.4908125002186,16.8144958034254,1874500.39587741,0.0,1.0
2021-09-21,19.67,19.97,19.565,19.9,1101786,16.754869931782,17.0104093816821,16.665431124317,16.9507835100388,1293482.47454255,0.0,1.0
2021-09-22,20.06,20.26,19.87,19.98,1111780,17.0870712166521,17.2574308499189,16.9252295650488,17.0189273633455,1305215.30092679,0.0,1.0
2021-09-23,20.86,21.0,20.22,20.24,1081730,17.768509749719,17.8877614930057,17.2233589232655,17.2403948865922,1269936.990656,0.0,1.0
2021-09-24,21.15,21.305,20.845,20.85,1444200,18.0155312179558,18.1475599337375,17.755732777224,17.7599917680557,1695472.06965268,0.0,1.0
2021-09-27,21.85,22.045,21.46,21.5,1718846,18.6117899343893,18.7778905768244,18.2795886495192,18.3136605761725,2017902.91167029,0.0,1.0
2021-09-28,21.61,22.06,21.56,21.98,1424162,18.4073583744692,18.7906675493194,18.3647684661526,18.7225236960127,1671947.71753269,0.0,1.0
2021-09-29,21.76,21.89,21.51,21.67,793990,18.5351280994193,18.6458618610427,18.3221785578359,18.4584662644493,932133.962459169,0.0,1.0
2021-09-30,21.42,21.95,21.42,21.95,865751,18.2455167228659,18.6969697510227,18.2455167228659,18.6969697510227,1016380.44576504,0.0,1.0
2021-10-01,21.98,22.13,21.46,21.52,1332386,18.7225236960127,18.8502934209627,18.2795886495192,18.3306965394992,1564203.88380851,0.0,1.0
2021-10-04,22.23,22.41,21.905,22.11,1176170,18.9354732375961,19.0887969075361,18.6586388335377,18.833257457636,1380808.3258298,0.0,1.0
2021-10-05,22.16,22.465,22.08,22.44,686895,18.8758473659527,19.1356458066845,18.807703512646,19.1143508525261,806405.821412603,0.0,1.0
2021-10-06,22.09,22.11,21.57,21.97,819729,18.8162214943094,18.833257457636,18.3732864478159,18.7140057143493,962351.214640854,0.0,1.0
2021-10-07,22.27,22.39,22.14,22.33,677058,18.9695451642494,19.0717609442095,18.8588114026261,19.0206530542294,794857.310992181,0.0,1.0
2021-10-08,22.24,22.48,22.17,22.2,778534,18.9439912192594,19.1484227791795,18.8843653476161,18.9099192926061,913988.818913573,0.0,1.0
2021-10-11,21.97,22.525,21.96,22.49,865579,18.7140057143493,19.1867536966645,18.705487732686,19.1569407608428,1016178.51999578,0.0,1.0
2021-10-12,21.93,22.055,21.77,21.85,591148,18.679933787696,18.7864085584877,18.5436460810826,18.6117899343893,694000.085189755,0.0,1.0
2021-10-13,21.53,21.92,21.275,21.85,1084853,18.3392145211626,18.6714158060327,18.1220059887475,18.6117899343893,1273603.35215269,0.0,1.0
2021-10-14,21.91,21.91,21.57,21.81,760354,18.6628978243693,18.6628978243693,18.3732864478159,18.577718007736,892645.734696508,0.0,1.0
2021-10-15,21.92,22.34,21.915,22.31,1181052,18.6714158060327,19.0291710358928,18.667156815201,19.0036170909028,1386539.73051339,0.0,1.0
2021-10-18,21.89,22.173,21.77,21.81,938412,18.6458618610427,18.8869207421151,18.5436460810826,18.577718007736,1101683.5173985,0.0,1.0
2021-10-19,22.18,22.54,21.675,21.96,1347786,18.8928833292794,19.1995306691595,18.4627252552809,18.705487732686,1582283.2840804,0.0,1.0
2021-10-20,22.9,22.92,22.045,22.08,1639314,19.5061780090396,19.5232139723663,18.7778905768244,18.807703512646,1924533.3751493,0.0,1.0
2021-10-21,22.8,22.92,22.62,22.82,1459705,19.4209981924062,19.5232139723663,19.2676745224662,19.4380341557329,1713674.73856278,0.0,1.0
2021-10-22,22.62,22.82,21.745,21.745,1535959,19.2676745224662,19.4380341557329,18.5223511269243,18.5223511269243,1803195.94559733,0.0,1.0
2021-10-25,22.94,22.98,22.61,22.7,1055376,19.5402499356929,19.5743218623463,19.2591565408028,19.3358183757729,1238997.73645047,0.0,1.0
2021-10-26,22.95,23.06,22.64,22.89,1194614,19.5487679173563,19.642465715653,19.2847104857929,19.4976600273763,1402461.34262295,0.0,1.0
2021-10-27,22.08,23.03,22.08,23.0,1466243,18.807703512646,19.616911770663,18.807703512646,19.591357825673,1721350.26576912,0.0,1.0
2021-10-28,23.03,23.03,22.34,22.42,1303441,19.616911770663,19.616911770663,19.0291710358928,19.0973148891995,1530222.82920659,0.0,1.0
2021-10-29,22.28,23.11,22.28,22.94,1283643,18.9780631459128,19.6850556239696,18.9780631459128,19.5402499356929,1506980.23397395,0.0,1.0
2021-11-01,22.9,22.91,22.44,22.49,1392159,19.5061780090396,19.5146959907029,19.1143508525261,19.1569407608428,1634376.61059106,0.0,1.0
2021-11-02,22.57,22.86,22.46,22.86,1081114,19.2250846141495,19.4721060823862,19.1313868158528,19.4721060823862,1269213.81464513,0.0,1.0
2021-11-03,23.05,23.24,22.43,22.43,1277577,19.6339477339896,19.795789385593,19.1058328708628,19.1058328708628,1499858.82864608,0.0,1.0
2021-11-04,22.66,23.01,22.36,22.98,1046165,19.3017464491195,19.5998758073363,19.0462069992194,19.5743218623463,1228184.14191123,0.0,1.0
2021-11-05,23.01,23.19,22.765,22.96,907678,19.5998758073363,19.7531994772763,19.3911852565846,19.5572858990196,1065602.19999876,0.0,1.0
2021-11-08,22.86,23.23,22.665,23.17,685618,19.4721060823862,19.7872714039297,19.3060054399512,19.7361635139497,804906.639974474,0.0,1.0
2021-11-09,23.38,23.49,22.59,22.65,2495345,19.9150411288797,20.0087389271764,19.2421205774762,19.2932284674562,2929502.66697651,0.0,1.0
2021-11-10,23.92,24.06,23.3,23.41,2373656,20.3750121386999,20.4942638819866,19.846897275573,19.9405950738697,2786641.35920475,0.0,1.0
2021-11-11,23.89,24.015,23.73,23.81,1453206,20.3494581937099,20.4559329645016,20.2131704870965,20.2813143404032,1706044.99685064,0.0,1.0
2021-11-12,23.67,23.88,23.48,23.88,1228649,20.1620625971165,20.3409402120465,20.0002209455131,20.3409402120465,1442417.99121084,0.0,1.0
2021-11-15,23.64,23.85,23.57,23.85,1270730,20.1365086521265,20.3153862670565,20.0768827804831,20.3153862670565,1491820.53944727,0.0,1.0
2021-11-16,23.52,23.63,23.33,23.51,881968,20.0342928721664,20.1279906704631,19.872451220563,20.0257748905031,1035418.99344096,0.0,1.0
2021-11-17,23.3,23.41,23.115,23.35,837547,19.846897275573,19.9405950738697,19.6893146148013,19.8894871838897,983269.315552831,0.0,1.0
2021-11-18,23.28,23.42,23.09,23.3,955737,19.8298613122464,19.9491130555331,19.668019660643,19.846897275573,1122022.84270436,0.0,1.0
2021-11-19,23.25,23.3,22.53,22.91,1190111,19.8043073672564,19.846897275573,19.1910126874962,19.5146959907029,1397174.87902397,0.0,1.0
2021-11-22,23.58,23.965,23.5,23.6,1092550,20.0854007621464,20.4133430561849,20.0172569088398,20.1024367254731,1282639.53032755,0.0,1.0
2021-11-23,23.88,23.95,23.68,23.79,818235,20.3409402120465,20.4005660836899,20.1705805787798,20.2642783770765,960597.278017078,0.0,1.0
2021-11-24,23.59,23.89,23.52,23.83,599321,20.0939187438098,20.3494581937099,20.0342928721664,20.2983503037298,703595.081191188,0.0,1.0
2021-11-26,22.33,22.65,21.895,22.58,1201832,19.0206530542294,19.2932284674562,18.6501208518743,19.2336025958128,1410935.18101013,0.0,1.0
2021-11-29,22.62,22.86,22.34,22.63,1506070,19.2676745224662,19.4721060823862,19.0291710358928,19.2761925041295,1768106.64723848,0.0,1.0
2021-11-30,21.9,22.33,21.79,22.02,1437436,18.8247394759727,19.194357648332,18.7301859900203,18.9278887333753,1672259.44561835,0.2,1.0
2021-12-01,21.76,22.79,21.75,22.55,1449022,18.7043986756697,19.5897631350419,18.6958029042195,19.3834646202367,1685738.16601838,0.0,1.0
2021-12-02,22.44,22.65,21.84,22.05,1034344,19.2889111342844,19.4694223347389,18.7731648472714,18.9536760477259,1203317.24265892,0.0,1.0
2021-12-03,22.03,22.475,21.885,22.46,1197001,18.9364845048255,19.3189963343601,18.8118458187974,19.3061026771848,1392546.33156858,0.0,1.0
2021-12-06,22.64,22.935,22.395,22.48,940070,19.4608265632887,19.71440182107,19.2502301627584,19.3232942200852,1093642.38619489,0.0,1.0
2021-12-07,22.54,22.9,22.325,22.84,1146321,19.3748688487865,19.6843166209943,19.1900597626069,19.632741992293,1333587.1092422,0.0,1.0
2021-12-08,22.29,22.79,22.225,22.57,965056,19.1599745625311,19.5897631350419,19.1041020481047,19.4006561631372,1122710.16695746,0.0,1.0
2021-12-09,22.23,22.415,22.0,22.14,904446,19.1083999338298,19.2674217056588,18.9106971904749,19.0310379907779,1052198.75288482,0.0,1.0
2021-12-10,22.48,22.5,21.84,22.37,934180,19.3232942200852,19.3404857629857,18.7731648472714,19.2287407341329,1086790.17981166,0.0,1.0
2021-12-13,22.11,22.345,21.905,22.33,1284994,19.0052506764272,19.2072513055073,18.8290373616978,19.194357648332,1494914.10682835,0.0,1.0
2021-12-14,22.52,22.7,22.155,22.18,1508203,19.3576773058861,19.51240119199,19.0439316479532,19.0654210765787,1754587.13477326,0.0,1.0
2021-12-15,22.6,22.765,22.18,22.63,1693386,19.4264434774878,19.5682737064164,19.0654210765787,19.4522307918385,1970022.13216997,0.0,1.0
2021-12-16,22.61,23.24,22.555,22.86,1421759,19.435039248938,19.9765728503016,19.3877625059618,19.6499335351934,1654021.4083569,0.0,1.0
2021-12-17,21.8,22.54,21.62,22.47,3496095,18.7387817614705,19.3748688487865,18.5840578753667,19.314698448635,4067226.56628128,0.0,1.0
2021-12-20,21.49,21.59,21.01,21.55,1457160,18.4723128465139,18.558270561016,18.0597158169035,18.5238874752152,1695205.61178183,0.0,1.0
2021-12-21,22.23,22.32,21.75,21.8,1138700,19.1083999338298,19.1857618768818,18.6958029042195,18.7387817614705,1324721.12200169,0.0,1.0
2021-12-22,22.21,22.31,22.02,22.18,799562,19.0912083909294,19.1771661054316,18.9278887333753,19.0654210765787,930180.618029255,0.0,1.0
2021-12-23,22.46,22.8,22.27,22.41,729462,19.3061026771848,19.5983589064921,19.1427830196307,19.2631238199337,848628.891804333,0.0,1.0
2021-12-27,22.72,22.72,22.29,22.54,487089,19.5295927348904,19.5295927348904,19.1599745625311,19.3748688487865,566661.180815561,0.0,1.0
2021-12-28,22.7,22.88,22.57,22.6,529065,19.51240119199,19.6671250780939,19.4006561631372,19.4264434774878,615494.494082569,0.0,1.0
2021-12-29,22.76,22.87,22.63,22.77,498826,19.5639758206913,19.6585293066436,19.4522307918385,19.5725715921415,580315.568985345,0.0,1.0
2021-12-30,22.6,23.0,22.565,22.89,580084,19.4264434774878,19.7702743354964,19.3963582774121,19.6757208495441,674848.096368865,0.0,1.0
2021-12-31,22.59,22.69,22.44,22.48,488165,19.4178477060376,19.5038054205398,19.2889111342844,19.3232942200852,567912.959095419,0.0,1.0
2022-01-03,23.14,23.36,22.76,22.88,990738,19.8906151357995,20.0797221077042,19.5639758206913,19.6671250780939,1152587.64816871,0.0,1.0
2022-01-04,23.79,23.98,23.29,23.4,1099908,20.4493402800635,20.6126599376176,20.0195517075527,20.1141051935051,1279591.95561485,0.0,1.0
2022-01-05,23.82,24.14,23.755,23.93,1095581,20.4751275944141,20.7501922808211,20.4192550799877,20.5696810803665,1274558.08515301,0.0,1.0
2022-01-06,24.87,24.89,24.0,24.24,1433623,21.3776835966868,21.3948751395872,20.629851480518,20.8361499953232,1667823.54359131,0.0,1.0
2022-01-07,24.93,25.11,24.64,24.75,1663697,21.4292582253881,21.583982111492,21.1799808533318,21.2745343392842,1935483.05656524,0.0,1.0
2022-01-10,25.04,25.22,24.74,25.22,1410693,21.5238117113405,21.6785355974444,21.265938567834,21.6785355974444,1641147.63656795,0.0,1.0
2022-01-11,25.36,25.36,24.85,25.12,846415,21.7988763977474,21.7988763977474,21.3604920537864,21.5925778829422,984687.651250599,0.0,1.0
2022-01-12,25.09,25.55,25.015,25.3,1389615,21.5667905685916,21.9621960553015,21.5023222827149,21.7473017690461,1616626.27729022,0.0,1.0
2022-01-13,25.14,25.48,25.03,25.15,955110,21.6097694258426,21.90202565515,21.5152159398903,21.6183651972929,1111139.36140777,0.0,1.0
2022-01-14,25.46,25.46,24.63,24.83,885324,21.8848341122495,21.8848341122495,21.1713850818816,21.3433005108859,1029952.93107493,0.0,1.0
2022-01-18,25.05,25.54,24.98,25.4,864015,21.5324074827907,21.9536002838513,21.4722370826392,21.8332594835483,1005162.83501035,0.0,1.0
2022-01-19,24.36,25.07,24.32,25.0,935558,20.9392992527258,21.5495990256911,20.9049161669249,21.4894286255396,1088393.29363103,0.0,1.0
2022-01-20,23.81,24.73,23.78,24.26,1462252,20.4665318229639,21.2573427963838,20.4407445086133,20.8533415382236,1701129.4547196,0.0,1.0
2022-01-21,24.33,25.11,23.86,24.19,2055128,20.9135119383752,21.583982111492,20.509510680215,20.7931711380721,2390859.28692112,0.0,1.0
2022-01-24,24.56,24.65,23.79,23.905,1766300,21.1112146817301,21.1885766247821,20.4493402800635,20.548191651741,2054847.56107103,0.0,1.0
2022-01-25,24.42,24.68,23.77,24.38,1132862,20.9908738814271,21.2143639391327,20.4321487371631,20.9564907956262,1317929.41047956,0.0,1.0
2022-01-26,24.54,25.03,24.17,24.77,1430734,21.0940231388297,21.5152159398903,20.7759795951717,21.2917258821847,1664462.58871165,0.0,1.0
2022-01-27,23.82,25.01,23.63,24.74,1046672,20.4751275944141,21.4980243969898,20.31180793686,21.265938567834,1217659.17819246,0.0,1.0
2022-01-28,23.97,23.99,23.4,23.75,1124083,20.6040641661674,20.6212557090678,20.1141051935051,20.4149571942626,1307716.24921667,0.0,1.0
2022-01-31,23.9,23.915,23.37,23.71,1833472,20.5438937660159,20.5567874231912,20.0883178791544,20.3805741084618,2132992.96127046,0.0,1.0
2022-02-01,24.54,24.58,23.84,23.91,1200471,21.0940231388297,21.1284062246306,20.4923191373146,20.5524895374661,1396583.20018485,0.0,1.0
2022-02-02,24.55,24.67,24.31,24.31,1026480,21.1026189102799,21.2057681676825,20.8963203954747,20.8963203954747,1194168.55827899,0.0,1.0
2022-02-03,24.56,25.035,24.46,24.8,1073455,21.1112146817301,21.5195138256154,21.025256967228,21.3175131965353,1248817.5217514,0.0,1.0
2022-02-04,24.92,25.125,24.49,24.55,934421,21.4206624539379,21.5968757686673,21.0510442815786,21.1026189102799,1087070.55022564,0.0,1.0
2022-02-07,25.03,25.2,24.74,24.89,1056719,21.5152159398903,21.6613440545439,21.265938567834,21.3948751395872,1229347.48337622,0.0,1.0
2022-02-08,25.71,25.78,25.3,25.39,940115,22.0997283985049,22.1598987986565,21.7473017690461,21.824663712098,1093694.73751701,0.0,1.0
2022-02-09,25.28,25.74,25.195,25.7,851349,21.7301102261457,22.1255157128556,21.6570461688188,22.0911326270547,990427.68287961,0.0,1.0
2022-02-10,25.3,25.69,25.115,25.28,1076630,21.7473017690461,22.0825368556045,21.5882799972171,21.7301102261457,1252511.19836715,0.0,1.0
2022-02-11,25.18,25.7,25.01,25.15,992463,21.6441525116435,22.0911326270547,21.4980243969898,21.6183651972929,1154594.44884971,0.0,1.0
2022-02-14,25.03,25.51,24.74,25.4,1197799,21.5152159398903,21.9278129695006,21.265938567834,21.8332594835483,1393474.69501405,0.0,1.0
2022-02-15,25.44,25.56,25.2,25.29,846751,21.8676425693491,21.9707918267517,21.6613440545439,21.7387059975959,985078.541122377,0.0,1.0
2022-02-16,25.54,25.64,25.11,25.22,825473,21.9536002838513,22.0395579983534,21.583982111492,21.6785355974444,960324.50930192,0.0,1.0
2022-02-17,24.75,25.33,24.735,25.25,1029829,21.2745343392842,21.7730890833967,21.2616406821089,21.704322911795,1198064.66000692,0.0,1.0
2022-02-18,24.89,25.11,24.65,24.67,891584,21.3948751395872,21.583982111492,21.1885766247821,21.2057681676825,1037235.58166221,0.0,1.0
2022-02-22,24.71,24.99,24.545,24.81,817485,21.2401512534834,21.4808328540894,21.0983210245548,21.3261089679855,951031.567945505,0.0,1.0
2022-02-23,24.28,25.08,24.155,24.9,964460,20.8705330811241,21.5581947971413,20.7630859379964,21.4034709110375,1122016.80278014,0.0,1.0
2022-02-24,23.82,23.91,22.98,23.53,1341606,20.4751275944141,20.5524895374661,19.753082792596,20.2258502223579,1560774.39677193,0.0,1.0
2022-02-25,24.88,24.91,24.06,24.07,1018040,21.386279368137,21.4120666824877,20.6814261092193,20.6900218806695,1184349.77697602,0.0,1.0
2022-02-28,24.39,24.44,23.83,23.9,1080635,21.1370019960808,21.1803332834856,20.6516915771466,20.7123553795133,1246945.41141109,0.2,1.0
2022-03-01,23.39,24.27,23.09,24.16,1567646,20.270376247984,21.0330069063092,20.0103885235549,20.9376780740185,1808907.71298075,0.0,1.0
2022-03-02,24.68,24.845,23.55,23.74,1559624,21.3883234630288,21.5313167114648,20.4090363676795,20.5736952598178,1799651.12209637,0.0,1.0
2022-03-03,24.47,24.85,24.23,24.71,1032911,21.2063320559285,21.5356498402053,20.9983418763853,21.4143222354717,1191876.65756342,0.0,1.0
2022-03-04,23.44,23.9,23.17,23.9,1459100,20.3137075353888,20.7123553795133,20.0797185834027,20.7123553795133,1683656.41478383,0.0,1.0
2022-03-07,22.43,23.575,22.42,23.4,2247527,19.4384155298111,20.4307020113819,19.4297492723301,20.2790425054649,2593422.82979223,0.0,1.0
2022-03-08,22.41,23.22,22.27,22.8,2162370,19.4210830148491,20.1230498708075,19.2997554101156,19.7590670566069,2495160.11351937,0.0,1.0
2022-03-09,22.92,23.43,22.81,23.14,1727021,19.8630621463785,20.3050412779078,19.7677333140878,20.0537198109598,1992810.62649331,0.0,1.0
2022-03-10,22.88,23.05,22.53,22.59,1132355,19.8283971164546,19.9757234936311,19.5250781046207,19.5770756495065,1306625.15219145,0.0,1.0
2022-03-11,23.21,23.49,23.0,23.16,1521078,20.1143836133266,20.3570388227937,19.9323922062262,20.0710523259217,1755172.86826575,0.0,1.0
2022-03-14,23.43,23.82,23.205,23.54,1475946,20.3050412779078,20.6430253196656,20.1100504845861,20.4003701101985,1703095.0248609,0.0,1.0
2022-03-15,23.12,23.75,22.75,23.68,1477695,20.0363872959978,20.5823615172988,19.715735769202,20.521697714932,1705113.19706942,0.0,1.0
2022-03-16,23.78,23.785,23.28,23.33,1279327,20.6083602897417,20.6126934184822,20.1750474156933,20.2183787030982,1476216.23614293,0.0,1.0
2022-03-17,23.5,23.625,23.03,23.45,1126076,20.3657050802746,20.4740332987867,19.9583909786691,20.3223737928698,1299379.81011179,0.0,1.0
2022-03-18,23.46,23.62,22.815,23.47,2924438,20.3310400503508,20.4697001700462,19.7720664428283,20.3397063078317,3374510.86172132,0.0,1.0
2022-03-21,23.68,24.5,23.5241,24.14,1760153,20.521697714932,21.2323308283714,20.3865907608038,20.9203455590566,2031041.66229252,0.0,1.0
2022-03-22,24.0,24.41,23.865,24.06,1072002,20.799017954323,21.1543345110427,20.6820234783299,20.8510154992088,1236983.78723946,0.0,1.0
2022-03-23,23.14,23.81,23.12,23.71,1001313,20.0537198109598,20.6343590621846,20.0363872959978,20.5476964873749,1155415.70533647,0.0,1.0
2022-03-24,23.36,23.52,23.0699,23.34,944657,20.2443774755411,20.3830375952366,19.9929693460182,20.2270449605791,1090040.31102765,0.0,1.0
2022-03-25,23.97,24.025,23.47,23.5,957838,20.7730191818801,20.8206835980254,20.3397063078317,20.3657050802746,1105249.87528183,0.0,1.0
2022-03-28,23.6,23.9,23.205,23.78,793294,20.4523676550843,20.7123553795133,20.1100504845861,20.6083602897417,915382.449393135,0.0,1.0
2022-03-29,23.84,24.11,23.49,24.07,1066665,20.6603578346275,20.8943467866137,20.3570388227937,20.8596817566898,1230825.41955685,0.0,1.0
2022-03-30,23.28,23.87,23.07,23.87,1778692,20.1750474156933,20.6863566070704,19.993056008593,20.6863566070704,2052433.82614261,0.0,1.0
2022-03-31,22.76,23.63,22.73,23.29,1768724,19.724402026683,20.4783664275272,19.6984032542401,20.1837136731743,2040931.74462485,0.0,1.0
2022-04-01,22.48,23.13,22.285,23.04,2129191,19.4817468172159,20.0450535534788,19.312754796337,19.9670572361501,2456874.84439038,0.0,1.0
2022-04-04,22.21,22.4,21.86,22.38,1517500,19.2477578652298,19.4124167573681,18.9444388533959,19.3950842424062,1751044.211798,0.0,1.0
2022-04-05,21.88,22.31,21.85,22.12,1330684,18.9617713683578,19.3344204400394,18.9357725959149,19.169761547901,1535477.11099322,0.0,1.0
2022-04-06,21.78,21.975,21.71,21.82,1413193,18.8751087935481,19.044100814427,18.8144449911814,18.909773823472,1630684.29838778,0.0,1.0
2022-04-07,21.66,22.01,21.43,21.92,1344253,18.7711137037765,19.0744327156104,18.5717897817143,18.9964363982817,1551134.38869331,0.0,1.0
2022-04-08,21.61,21.92,21.54,21.84,1072138,18.7277824163717,18.9964363982817,18.6671186140049,18.9271063384339,1237140.71772566,0.0,1.0
2022-04-11,21.57,22.1,21.48,21.48,880998,18.6931173864478,19.1524290329391,18.6151210691191,18.6151210691191,1016584.15058031,0.0,1.0
2022-04-12,21.22,21.78,21.085,21.56,1104583,18.3897983746139,18.8751087935481,18.2728038986209,18.6844511289668,1274579.02378944,0.0,1.0
2022-04-13,21.56,21.59,20.91,21.09,1291463,18.6844511289668,18.7104499014097,18.1211443927039,18.2771370273614,1490219.97423478,0.0,1.0
2022-04-14,21.5,21.75,21.38,21.55,1149748,18.632453584081,18.8491100211052,18.5284584943094,18.6757848714859,1326694.94591521,0.0,1.0
2022-04-18,21.37,21.63,21.24,21.43,1293816,18.5197922368285,18.7451149313336,18.4071308895759,18.5717897817143,1492935.10242612,0.0,1.0
2022-04-19,22.3,22.34,21.5,21.56,1414762,19.3257541825585,19.3604192124823,18.632453584081,18.6844511289668,1632494.76848221,0.0,1.0
2022-04-20,22.41,22.69,22.375,22.55,952087,19.4210830148491,19.6637382243162,19.3907511136657,19.5424106195827,1098613.79273682,0.0,1.0
2022-04-21,21.87,22.68,21.76,22.64,2200443,18.9531051108769,19.6550719668353,18.8577762785862,19.6204069369114,2539092.57235019,0.0,1.0
2022-04-22,21.08,21.76,21.035,21.63,2158327,18.2684707698804,18.8577762785862,18.229472611216,18.7451149313336,2490494.8932569,0.0,1.0
2022-04-25,21.15,21.23,20.43,20.85,1840541,18.3291345722472,18.3984646320949,17.7051640336175,18.0691468478181,2123801.42644276,0.0,1.0
2022-04-26,20.28,21.07,20.28,20.78,1688519,17.575170171403,18.2598045123994,17.575170171403,18.0084830454513,1948383.14429057,0.0,1.0
2022-04-27,20.21,20.5,20.095,20.3,1619362,17.5145063690362,17.7658278359842,17.414844408005,17.5925026863649,1868582.83815857,0.0,1.0
2022-04-28,20.61,20.68,20.13,20.4,1467424,17.8611566682749,17.9218204706417,17.4451763091884,17.6791652611746,1693261.48365962,0.0,1.0
2022-04-29,19.95,20.7,19.85,20.49,1640862,17.289183674531,17.9391529856036,17.2025210997213,17.7571615785033,1893391.70178536,0.0,1.0
2022-05-02,20.11,20.26,19.6,20.24,1945010,17.4278437942265,17.557837656441,16.9858646626971,17.5405051414791,2244348.27175567,0.0,1.0
2022-05-03,20.18,20.4,19.95,20.2,1607696,17.4885075965933,17.6791652611746,17.289183674531,17.5058401115552,1855121.43336461,0.0,1.0
2022-05-04,20.57,20.655,19.88,20.16,1703485,17.826491638351,17.9001548269392,17.2285198721642,17.4711750816313,1965652.42117609,0.0,1.0
2022-05-05,20.22,20.37,19.775,20.3,1957521,17.5231726265171,17.6531664887317,17.1375241686141,17.5925026863649,2258784.7225852,0.0,1.0
2022-05-06,20.07,20.36,19.805,20.32,1793801,17.3931787643026,17.6445002312507,17.163522941057,17.6098352013268,2069868.11081876,0.0,1.0
2022-05-09,19.75,20.06,19.63,19.85,1605415,17.1158585249117,17.3845125068217,17.01186343514,17.2025210997213,1852489.3860189,0.0,1.0
2022-05-10,19.66,20.08,19.29,19.91,1819458,17.0378622075829,17.4018450217836,16.7172106807871,17.2545186446071,2099473.73938028,0.0,1.0
2022-05-11,19.58,20.28,19.545,19.76,2316799,16.9685321477352,17.575170171403,16.9382002465518,17.1245247823926,2673355.83449713,0.0,1.0
2022-05-12,19.83,19.845,19.37,19.49,2266031,17.1851885847594,17.1981879709808,16.7865407406349,16.8905358304065,2614774.60712015,0.0,1.0
2022-05-13,19.68,20.15,19.56,20.0,1680656,17.0551947225449,17.4625088241504,16.9511996327733,17.3325149619358,1939310.02360697,0.0,1.0
2022-05-16,19.46,19.78,19.26,19.59,1083539,16.8645370579636,17.1418572973546,16.6912119083442,16.9771984052162,1250296.33885166,0.0,1.0
2022-05-17,20.24,20.3,19.795,19.85,1595012,17.5405051414791,17.5925026863649,17.154856683576,17.2025210997213,1840485.35772544,0.0,1.0
2022-05-18,19.8,20.16,19.67,19.98,1138413,17.1591898123165,17.4711750816313,17.0465284650639,17.3151824469739,1313615.48223103,0.0,1.0
2022-05-19,19.55,19.83,19.4,19.54,1907555,16.9425333752923,17.1851885847594,16.8125395130778,16.9338671178113,2201128.92351653,0.0,1.0
2022-05-20,19.55,19.78,19.18,19.66,2295080,16.9425333752923,17.1418572973546,16.6218818484965,17.0378622075829,2648294.26663153,0.0,1.0
2022-05-23,20.02,20.35,19.88,19.94,1309924,17.3498474768978,17.6358339737697,17.2285198721642,17.28051741705,1511522.13383544,0.0,1.0
2022-05-24,20.06,20.125,19.61,20.03,1033931,17.3845125068217,17.4408431804479,16.9945309201781,17.3585137343788,1193053.63620989,0.0,1.0
2022-05-25,20.2,20.42,19.96,19.96,1081235,17.5058401115552,17.6964977761365,17.297849932012,17.297849932012,1247637.75179137,0.0,1.0
2022-05-26,20.58,20.66,20.375,20.39,1292842,17.835157895832,17.9044879556797,17.6574996174721,17.6704990036936,1491811.2032088,0.0,1.0
2022-05-27,20.84,20.84,20.55,20.6,859981,18.0604805903372,18.0604805903372,17.8091591233891,17.8524904107939,992332.620959639,0.0,1.0
2022-05-31,20.7,20.77,20.28,20.38,1117500,18.112478135223,18.1737280612841,17.7449785788561,17.8324784732292,1277144.39886694,0.2,1.0
2022-06-01,20.5,20.78,20.18,20.72,858113,17.9374783464768,18.1824780507214,17.6574786844831,18.1299781140976,980701.755297461,0.0,1.0
2022-06-02,21.04,21.04,20.36,20.48,1120182,18.4099777760914,18.4099777760914,17.8149784943546,17.9199783676022,1280209.54542422,0.0,1.0
2022-06-03,20.8,21.01,20.68,20.95,1187995,18.199978029596,18.3837278077794,18.0949781563483,18.3312278711556,1357710.21040889,0.0,1.0
2022-06-06,20.83,21.17,20.78,21.03,2116881,18.2262279979079,18.5237276387763,18.1824780507214,18.4012277866541,2419295.49191755,0.0,1.0
2022-06-07,21.02,21.07,20.57,20.66,1236179,18.3924777972167,18.4362277444033,17.998728272538,18.0774781774737,1412777.70545588,0.0,1.0
2022-06-08,20.6,20.81,20.44,20.74,1091351,18.0249782408499,18.2087280190333,17.884978409853,18.1474780929722,1247259.79136272,0.0,1.0
2022-06-09,19.91,20.58,19.88,20.57,1286932,17.4212289696758,18.0074782619753,17.3949790013639,17.998728272538,1470781.2040471,0.0,1.0
2022-06-10,19.19,19.68,19.08,19.49,1329669,16.7912297301898,17.2199792126178,16.6949798463794,17.053729413309,1519623.54872216,0.0,1.0
2022-06-13,18.75,19.05,18.61,18.81,1629869,16.4062301949483,16.6687298780675,16.2837303428261,16.4587301315722,1862709.67716946,0.0,1.0
2022-06-14,18.93,19.12,18.67,18.79,1295133,16.5637300048198,16.7299798041286,16.3362302794499,16.4412301526976,1480153.78678993,0.0,1.0
2022-06-15,19.06,19.4,18.835,19.09,1839994,16.6774798675048,16.9749795083732,16.4806051051654,16.7037298358167,2102852.82420473,0.0,1.0
2022-06-16,18.29,18.757,18.17,18.7,1310819,16.0037306808323,16.4123551875544,15.8987308075846,16.3624802477618,1498080.66557348,0.0,1.0
2022-06-17,18.38,18.7304,18.31,18.45,2523441,16.082480585768,16.3890802156512,16.0212306597069,16.1437305118292,2883936.0528154,0.0,1.0
2022-06-21,18.51,18.84,18.42,18.8,1313384,16.196230448453,16.4849800998841,16.1174805435172,16.4499801421349,1501012.09768364,0.0,1.0
2022-06-22,18.49,18.595,18.251,18.29,1721944,16.1787304695784,16.2706053586701,15.9696057220268,16.0037306808323,1967938.37562643,0.0,1.0
2022-06-23,18.01,18.53,17.8,18.38,1202041,15.7587309765877,16.2137304273276,15.5749811984043,16.082480585768,1373762.80121559,0.0,1.0
2022-06-24,18.59,18.655,18.07,18.11,2510112,16.2662303639514,16.3231052952939,15.8112309132115,15.8462308709608,2868702.89156932,0.0,1.0
2022-06-27,18.78,18.805,18.465,18.63,1340427,16.4324801632603,16.4543551368535,16.1568554959851,16.3012303217007,1531918.42070695,0.0,1.0
2022-06-28,18.59,19.12,18.575,19.0,1046452,16.2662303639514,16.7299798041286,16.2531053797955,16.624979930881,1195946.58656207,0.0,1.0
2022-06-29,18.54,18.74,18.41,18.74,1186469,16.2224804167649,16.397480205511,16.1087305540799,16.397480205511,1355966.20830359,0.0,1.0
2022-06-30,18.26,18.515,17.98,18.16,1439021,15.9774807125204,16.2006054431716,15.7324810082758,15.8899808181473,1644597.41387195,0.0,1.0
2022-07-01,18.5,18.53,17.975,18.15,1191714,16.1874804590157,16.2137304273276,15.7281060135571,15.88123082871,1361960.50125398,0.0,1.0
2022-07-05,18.44,18.44,17.785,18.09,1160624,16.1349805223919,16.1349805223919,15.5618562142483,15.8287308920862,1326429.0297902,0.0,1.0
2022-07-06,18.33,18.49,18.09,18.22,964423,16.0387306385815,16.1787304695784,15.8287308920862,15.9424807547711,1102199.04482188,0.0,1.0
2022-07-07,18.57,18.72,18.45,18.61,1163135,16.2487303850768,16.3799802266364,16.1437305118292,16.2837303428261,1329298.74754014,0.0,1.0
2022-07-08,18.54,18.75,18.34,18.69,1048142,16.2224804167649,16.4062301949483,16.0474806280188,16.3537302583245,1197878.01746505,0.0,1.0
2022-07-11,18.34,18.51,18.27,18.46,956373,16.0474806280188,16.196230448453,15.9862307019577,16.1524805012665,1092999.03371595,0.0,1.0
2022-07-12,18.34,18.615,18.08,18.13,1355262,16.0474806280188,16.2881053375447,15.8199809026488,15.8637308498354,1548872.72688789,0.0,1.0
2022-07-13,18.0,18.32,17.875,18.31,1227003,15.7499809871504,16.0299806491442,15.6406061191841,16.0212306597069,1402290.83565364,0.0,1.0
2022-07-14,17.63,17.71,17.45,17.58,1179384,15.4262313779701,15.4962312934685,15.2687315680986,15.3824814307836,1347869.05567185,0.0,1.0
2022-07-15,18.28,18.395,17.89,18.01,1597078,15.994980691395,16.095605569924,15.65373110334,15.7587309765877,1825234.20335894,0.0,1.0
2022-07-18,18.57,18.875,18.545,18.6,1565018,16.2487303850768,16.5156050629147,16.2268554114836,16.2749803533887,1788594.15912837,0.0,1.0
2022-07-19,19.18,19.25,18.84,18.84,906495,16.7824797407525,16.8437296668136,16.4849800998841,16.4849800998841,1035995.53633189,0.0,1.0
2022-07-20,19.29,19.295,18.94,19.01,1103083,16.8787296245628,16.8831046192815,16.5724799942571,16.6337299203183,1260667.80754841,0.0,1.0
2022-07-21,19.3,19.3,18.87,19.11,1380402,16.8874796140002,16.8874796140002,16.511230068196,16.7212298146913,1577604.19014293,0.0,1.0
2022-07-22,19.82,20.69,19.58,19.95,2438089,17.3424790647401,18.1037281457857,17.1324793182447,17.456228927425,2786390.79220501,0.0,1.0
2022-07-25,20.22,20.305,19.86,20.06,1611903,17.6924786422323,17.7668535524494,17.3774790224893,17.5524788112354,1842177.08095465,0.0,1.0
2022-07-26,20.01,20.25,19.855,20.01,1371200,17.5087288640489,17.7187286105442,17.3731040277706,17.5087288640489,1567087.60601911,0.0,1.0
2022-07-27,20.33,20.36,19.89,19.96,1505871,17.7887285260426,17.8149784943546,17.4037289908012,17.4649789168623,1720997.50609948,0.0,1.0
2022-07-28,19.83,20.32,19.8,20.3,1284996,17.3512290541774,17.7799785366053,17.3249790858654,17.7624785577307,1468568.62994758,0.0,1.0
2022-07-29,20.1,20.1275,19.77,19.83,1149578,17.5874787689846,17.6115412399372,17.2987291175535,17.3512290541774,1313805.01455093,0.0,1.0
2022-08-01,20.15,20.25,19.78,19.9,1196571,17.6312287161711,17.7187286105442,17.3074791069908,17.4124789802385,1367511.36509765,0.0,1.0
2022-08-02,19.87,20.155,19.86,20.08,999420,17.3862290119266,17.6356037108898,17.3774790224893,17.56997879011,1142195.66453298,0.0,1.0
2022-08-03,20.21,20.33,19.87,20.11,1292341,17.683728652795,17.7887285260426,17.3862290119266,17.5962287584219,1476962.92579517,0.0,1.0
2022-08-04,19.94,20.17,19.8,20.1,962408,17.4474789379877,17.6487286950458,17.3249790858654,17.5874787689846,1099896.1848991,0.0,1.0
2022-08-05,20.35,20.37,19.87,19.94,939589,17.8062285049173,17.8237284837919,17.3862290119266,17.4474789379877,1073817.29627471,0.0,1.0
2022-08-08,20.3,20.62,20.23,20.44,917656,17.7624785577307,18.0424782197245,17.7012286316696,17.884978409853,1048750.98030125,0.0,1.0
2022-08-09,20.38,20.38,20.175,20.32,832027,17.8324784732292,17.8324784732292,17.6531036897644,17.7799785366053,950889.147880148,0.0,1.0
2022-08-10,20.82,20.91,20.65,20.67,1099388,18.2174780084706,18.2962279134064,18.0687281880364,18.086228166911,1256444.94530786,0.0,1.0
2022-08-11,21.01,21.11,20.91,21.0,1261199,18.3837278077794,18.4712277021525,18.2962279134064,18.3749778183421,1441372.02568823,0.0,1.0
2022-08-12,21.38,21.39,20.99,21.11,1061066,18.7074774169598,18.7162274063971,18.3662278289048,18.4712277021525,1212648.32100953,0.0,1.0
2022-08-15,21.51,21.55,20.98,21.11,1186640,18.8212272796447,18.856227237394,18.3574778394675,18.4712277021525,1356161.63711094,0.0,1.0
2022-08-16,21.85,21.9,21.4,21.4,1019277,19.1187269205131,19.1624768676997,18.7249773958344,18.7249773958344,1164889.40621378,0.0,1.0
2022-08-17,21.69,21.765,21.48,21.58,923534,18.9787270895162,19.044352010296,18.7949773113328,18.8824772057059,1055468.70269636,0.0,1.0
2022-08-18,21.87,21.87,21.615,21.76,735440,19.1362268993877,19.1362268993877,18.9131021687364,19.0399770155774,840503.871769761,0.0,1.0
2022-08-19,21.81,21.885,21.48,21.79,2389250,19.0837269627639,19.1493518835437,18.7949773113328,19.0662269838893,2730574.72482581,0.0,1.0
2022-08-22,21.09,21.44,20.98,21.42,1798192,18.4537277232779,18.7599773535836,18.3574778394675,18.742477374709,2055079.05224818,0.0,1.0
2022-08-23,21.04,21.265,21.01,21.07,1633570,18.4099777760914,18.6068525384307,18.3837278077794,18.4362277444033,1866939.39656114,0.0,1.0
2022-08-24,20.83,21.04,20.81,20.91,1077075,18.2262279979079,18.4099777760914,18.2087280190333,18.2962279134064,1230944.34309585,0.0,1.0
2022-08-25,21.21,21.235,20.83,20.86,798767,18.5587275965256,18.5806025701188,18.2262279979079,18.2524779662199,912877.673422595,0.0,1.0
2022-08-26,20.59,21.33,20.56,21.33,1119430,18.0162282514126,18.6637274697732,17.9899782831007,18.6637274697732,1279350.11581532,0.0,1.0
2022-08-29,20.25,20.46,20.17,20.38,1025767,17.7187286105442,17.9024783887276,17.6487286950458,17.8324784732292,1172306.55802465,0.0,1.0
2022-08-30,20.3,20.46,20.1,20.36,943297,17.7624785577307,17.9024783887276,17.5874787689846,17.8149784943546,1078055.01567606,0.0,1.0
2022-08-31,20.04,20.25,19.975,20.12,952963,17.7099786211069,17.8955622294119,17.6525360756792,17.7806771385564,1078340.00980891,0.2,1.0
2022-09-01,19.96,19.99,19.76,19.96,878675,17.6392801036574,17.6657920477009,17.4625338100335,17.6392801036574,994278.2753568,0.0,1.0
2022-09-02,19.91,20.455,19.81,20.22,1014410,17.5950935302514,18.0767271803763,17.5067203834395,17.8690502853683,1147871.31226528,0.0,1.0
2022-09-06,19.6,20.06,19.445,20.06,1051006,17.3211367751345,17.7276532504693,17.184158397576,17.7276532504693,1189282.0816225,0.0,1.0
2022-09-07,20.06,20.15,19.4,19.46,1043942,17.7276532504693,17.8071890826,17.1443904815107,17.1974143695978,1181288.70325493,0.0,1.0
2022-09-08,20.48,20.505,19.75,19.87,1221326,18.0988204670793,18.1209137537823,17.4536964953524,17.5597442715266,1382010.30976006,0.0,1.0
2022-09-09,20.67,20.79,20.57,20.63,924945,18.2667294460219,18.3727772221962,18.17835629921,18.2313801872972,1046635.80891672,0.0,1.0
2022-09-12,20.89,21.0,20.66,20.74,1279869,18.4611503690081,18.5583608305012,18.2578921313407,18.3285906487903,1448255.54613781,0.0,1.0
2022-09-13,20.29,20.69,20.21,20.51,1508745,17.9309114881367,18.2844040753843,17.8602129706871,18.1253324111229,1707243.72100401,0.0,1.0
2022-09-14,20.65,20.65,20.14,20.39,1759024,18.2490548166595,18.2490548166595,17.7983517679188,18.0192846349486,1990450.79128373,0.0,1.0
2022-09-15,21.12,21.3,20.59,20.7,1543032,18.6644086066755,18.823480270937,18.1960309285724,18.2932413900655,1746041.70572778,0.0,1.0
2022-09-16,20.69,20.89,20.4,20.86,2899228,18.2844040753843,18.4611503690081,18.0281219496298,18.4346384249646,3280666.24827855,0.0,1.0
2022-09-19,21.11,21.14,20.42,20.42,1005803,18.6555712919943,18.6820832360379,18.0457965789922,18.0457965789922,1138131.92840208,0.0,1.0
2022-09-20,21.11,21.18,20.9,21.0,1446839,18.6555712919943,18.7174324947627,18.4699876836893,18.5583608305012,1637193.03000423,0.0,1.0
2022-09-21,20.81,21.36,20.8,21.22,1328768,18.3904518515586,18.8765041590241,18.3816145368774,18.7527817534874,1503587.96527648,0.0,1.0
2022-09-22,20.67,20.98,20.49,20.88,1216407,18.2667294460219,18.5406862011389,18.1076577817605,18.4523130543269,1376444.13929148,0.0,1.0
2022-09-23,20.39,20.45,20.0,20.39,1475838,18.0192846349486,18.0723085230357,17.6746293623821,18.0192846349486,1670007.29660686,0.0,1.0
2022-09-26,20.12,20.49,19.965,20.19,1332507,17.7806771385564,18.1076577817605,17.643698760998,17.8425383413248,1507818.88850925,0.0,1.0
2022-09-27,19.98,20.49,19.74,20.37,1288416,17.6569547330197,18.1076577817605,17.4448591806712,18.0016100055862,1457927.03607376,0.0,1.0
2022-09-28,20.34,20.515,19.9,20.0,1429485,17.9750980615426,18.1297510684635,17.5862562155702,17.6746293623821,1617555.84311426,0.0,1.0
2022-09-29,20.09,20.17,19.75,20.09,1272817,17.7541651945129,17.8248637119624,17.4536964953524,17.7541651945129,1440275.74655568,0.0,1.0
2022-09-30,20.08,20.505,20.02,20.18,1320341,17.7453278798317,18.1209137537823,17.6923039917445,17.8337010266436,1494052.26319501,0.0,1.0
2022-10-03,20.54,20.655,19.92,20.37,1518856,18.1518443551664,18.2534734740001,17.6039308449326,18.0016100055862,1718684.97931014,0.0,1.0
2022-10-04,21.56,21.56,20.72,20.72,1893262,19.0532504526479,19.0532504526479,18.3109160194279,18.3109160194279,2142349.87470746,0.0,1.0
2022-10-05,21.61,21.62,21.17,21.22,1707845,19.0974370260539,19.1062743407351,18.7085951800815,18.7527817534874,1932538.40290976,0.0,1.0
2022-10-06,21.74,21.79,21.41,21.55,1649515,19.2123221169094,19.2565086903153,18.9206907324301,19.0444131379667,1866534.18997374,0.0,1.0
2022-10-07,21.08,21.68,20.99,21.64,1454545,18.6290593479508,19.1592982288222,18.54952351582,19.1239489700975,1645912.8733933,0.0,1.0
2022-10-10,21.04,21.31,20.95,21.22,896225,18.593710089226,18.8323175856182,18.5141742570953,18.7527817534874,1014137.24907577,0.0,1.0
2022-10-11,20.82,21.18,20.67,20.94,1435201,18.3992891662398,18.7174324947627,18.2667294460219,18.5053369424141,1624023.87124973,0.0,1.0
2022-10-12,20.87,21.145,20.57,20.87,1021531,18.4434757396458,18.6865018933785,18.17835629921,18.4434757396458,1155929.18986372,0.0,1.0
2022-10-13,21.92,21.97,20.44,20.68,1448876,19.3713937811708,19.4155803545768,18.0634712083545,18.2755667607031,1639498.02883417,0.0,1.0
2022-10-14,21.59,22.33,21.54,21.89,1158710,19.0797623966915,19.7337236830996,19.0355758232856,19.3448818371272,1311156.20728788,0.0,1.0
2022-10-17,21.98,22.38,21.74,22.0,1656059,19.424417669258,19.7779102565056,19.2123221169094,19.4420922986203,1873939.15430518,0.0,1.0
2022-10-18,22.1,22.46,21.925,22.35,1468683,19.5304654454323,19.8486087739551,19.3758124385114,19.751398312462,1661910.94578297,0.0,1.0
2022-10-19,21.95,22.22,21.67,21.96,1244805,19.3979057252144,19.6365132216065,19.150460914141,19.4067430398956,1408578.33505622,0.0,1.0
2022-10-20,21.05,22.0,20.88,21.83,1723908,18.6025474039072,19.4420922986203,18.4523130543269,19.2918579490401,1950714.73879852,0.0,1.0
2022-10-21,22.51,22.68,21.745,22.11,3041021,19.8927953473611,20.0430296969413,19.21674077425,19.5393027601134,3441114.30870779,0.0,1.0
2022-10-24,23.06,23.08,22.545,22.66,2001141,20.3788476548266,20.396522284189,19.9237259487453,20.025355067579,2264422.02432729,0.0,1.0
2022-10-25,23.45,23.62,22.9,23.06,1835863,20.723502927393,20.8737372769733,20.2374506199275,20.3788476548266,2077399.14920917,0.0,1.0
2022-10-26,23.76,24.01,23.595,23.84,1369702,20.99745968251,21.2183925495398,20.8516439902703,21.0681581999595,1549907.46557346,0.0,1.0
2022-10-27,23.78,24.16,23.71,23.91,1016607,21.0151343118724,21.3509522697576,20.953273109104,21.1300194027278,1150357.36156787,0.0,1.0
2022-10-28,24.31,24.32,23.745,24.0,1120048,21.4835119899755,21.4923493046567,20.9842037104882,21.2095552348586,1267407.62370255,0.0,1.0
2022-10-31,24.35,24.49,24.04,24.28,1181633,21.5188612487002,21.6425836542369,21.2449044935833,21.4570000459319,1337095.08219158,0.0,1.0
2022-11-01,24.65,24.8,24.285,24.47,1392130,21.783980689136,21.9165404093538,21.4614187032725,21.6249090248745,1575286.21557739,0.0,1.0
2022-11-02,23.75,24.71,23.74,24.45,1892840,20.9886223678288,21.8370045772231,20.9797850531476,21.6072343955122,2141872.35408583,0.0,1.0
2022-11-03,23.86,23.97,23.21,23.5,1046761,21.0858328293219,21.183043290815,20.5114073750445,20.767689500799,1184478.58626996,0.0,1.0
2022-11-04,24.32,24.43,24.015,24.15,895258,21.4923493046567,21.5895597661498,21.2228112068803,21.3421149550764,1013043.02528168,0.0,1.0
2022-11-07,24.35,24.53,24.09,24.35,725932,21.5188612487002,21.6779329129617,21.2890910669893,21.5188612487002,821439.573205469,0.0,1.0
2022-11-08,24.53,24.64,24.21,24.41,1007491,21.6779329129617,21.7751433744548,21.3951388431636,21.5718851367874,1140042.01088855,0.0,1.0
2022-11-09,24.31,24.655,24.14,24.28,967144,21.4835119899755,21.7883993464766,21.3332776403952,21.4570000459319,1094386.73951311,0.0,1.0
2022-11-10,25.13,25.25,24.685,25.0,1454087,22.2081717938331,22.3142195700074,21.8149112905201,22.0932867029777,1645394.61641534,0.0,1.0
2022-11-11,24.28,25.5,24.23,25.31,1344146,21.4570000459319,22.5351524370372,21.412813472526,22.3672434580946,1520989.1788292,0.0,1.0
2022-11-14,23.92,24.25,23.86,24.15,1248513,21.138856717409,21.4304881018883,21.0858328293219,21.3421149550764,1412774.17975992,0.0,1.0
2022-11-15,23.88,24.41,23.675,24.09,1189580,21.1035074586843,21.5718851367874,20.9223425077198,21.2890910669893,1346087.63285509,0.0,1.0
2022-11-16,23.46,24.02,23.4025,23.94,884027,20.7323402420742,21.2272298642209,20.6815256826574,21.1565313467714,1000334.413667,0.0,1.0
2022-11-17,23.49,23.52,23.07,23.28,1252459,20.7588521861178,20.7853641301614,20.3876849695078,20.5732685778128,1417239.33704169,0.0,1.0
2022-11-18,23.99,24.14,23.66,24.0,1083564,21.2007179201774,21.3332776403952,20.9090865356981,21.2095552348586,1226123.58967618,0.0,1.0
2022-11-21,24.3,24.3,23.915,24.05,1047423,21.4746746752943,21.4746746752943,21.1344380600684,21.2537418082645,1185227.68260056,0.0,1.0
2022-11-22,24.71,24.78,24.415,24.44,1198723,21.8370045772231,21.8988657799915,21.576303794128,21.598397080831,1356433.53580167,0.0,1.0
2022-11-23,24.33,24.72,24.255,24.59,931111,21.5011866193379,21.8458418919043,21.4349067592289,21.7309568010488,1053613.04150652,0.0,1.0
2022-11-25,24.48,24.51,24.28,24.41,314882,21.6337463395557,21.6602582835993,21.4570000459319,21.5718851367874,356309.593309131,0.0,1.0
2022-11-28,24.23,24.39,24.06,24.28,1239385,21.412813472526,21.554210507425,21.2625791229457,21.4570000459319,1402445.25029515,0.0,1.0
2022-11-29,24.58,24.615,24.17,24.22,1125346,21.7221194863676,21.7530500877518,21.3597895844388,21.4039761578448,1273402.65747822,0.0,1.0
2022-11-30,24.6,24.61,23.89,24.28,1510325,21.925377724035,21.9342904792074,21.2925721067966,21.6401695585191,1694565.78890639,0.21,1.0
2022-12-01,24.52,24.82,24.42,24.69,845698,21.8540756826561,22.1214583378272,21.7649481309323,22.0055925205864,948862.594836577,0.0,1.0
2022-12-02,24.41,24.465,24.27,24.34,737578,21.75603537576,21.805055529208,21.6312568033468,21.6936460895534,827553.305050234,0.0,1.0
2022-12-05,23.2,24.31,22.99,24.25,891671,20.677591999903,21.6669078240362,20.4904241412831,21.613431293002,1000443.72672103,0.0,1.0
2022-12-06,23.15,23.42,22.84,23.3,943299,20.6330282240411,20.8736726136951,20.3567328136976,20.7667195516267,1058369.69798527,0.0,1.0
2022-12-07,23.22,23.45,22.92,23.07,665162,20.6954175102477,20.9004108792123,20.4280348550765,20.5617261826621,746303.457388676,0.0,1.0
2022-12-08,23.04,23.5,22.955,23.42,917689,20.534987917145,20.9449746550741,20.4592294981798,20.8736726136951,1029635.59780558,0.0,1.0
2022-12-09,22.83,23.14,22.8,22.87,908048,20.3478200585252,20.6241154688687,20.3210817930081,20.3834710792147,1018818.51620338,0.0,1.0
2022-12-12,23.14,23.22,22.67,22.83,1069124,20.6241154688687,20.6954175102477,20.2052159757672,20.3478200585252,1199543.77666976,0.0,1.0
2022-12-13,22.5,23.53,22.32,23.52,1700764,20.0536991378369,20.9717129205912,19.8932695447342,20.9628001654189,1908235.96868461,0.0,1.0
2022-12-14,22.23,22.6,22.085,22.56,1379538,19.8130547481829,20.1428266895606,19.6838197981835,20.1071756688712,1547824.40818787,0.0,1.0
2022-12-15,22.1,22.2,21.79,22.01,1556011,19.697188930942,19.7863164826658,19.4208935205985,19.6169741343907,1745824.91037494,0.0,1.0
2022-12-16,22.03,22.25,21.77,21.87,3039374,19.6347996447354,19.8308802585276,19.4030680102538,19.4921955619775,3410139.67198555,0.0,1.0
2022-12-19,21.97,22.31,21.7,22.09,947761,19.5813231137012,19.8843567895618,19.3406787240472,19.6882761757697,1063376.00626336,0.0,1.0
2022-12-20,22.26,22.36,21.99,22.15,734631,19.8397930137,19.9289205654237,19.5991486240459,19.7417527068039,824246.807852674,0.0,1.0
2022-12-21,22.63,22.74,22.39,22.39,729319,20.1695649550778,20.2676052619738,19.9556588309408,19.9556588309408,818286.810189473,0.0,1.0
2022-12-22,22.58,22.635,22.17,22.46,877874,20.1250011792159,20.1740213326639,19.7595782171486,20.0180481171474,984963.665019388,0.0,1.0
2022-12-23,22.73,22.78,22.48,22.48,495605,20.2586925068015,20.3032562826633,20.0358736274922,20.0358736274922,556062.620833893,0.0,1.0
2022-12-27,22.77,22.9,22.61,22.76,562351,20.294343527491,20.4102093447318,20.151739444733,20.2854307723186,630950.799302995,0.0,1.0
2022-12-28,22.69,22.93,22.69,22.86,749774,20.223041486112,20.4369476102489,20.223041486112,20.3745583240423,841237.064745335,0.0,1.0
2022-12-29,23.21,23.285,22.72,22.9,975713,20.6865047550753,20.7533504188681,20.2497797516291,20.4102093447318,1094737.80119592,0.0,1.0
2022-12-30,23.09,23.22,23.005,23.1,760569,20.5795516930069,20.6954175102477,20.5037932740417,20.5884644481792,853348.919936266,0.0,1.0
2023-01-03,23.17,23.58,22.95,23.39,1821623,20.6508537343858,21.0162766964531,20.4547731205937,20.846934348178,2043838.25738502,0.0,1.0
2023-01-04,22.78,23.44,22.69,23.37,1508138,20.3032562826633,20.8914981240399,20.223041486112,20.8291088378333,1692112.00221787,0.0,1.0
2023-01-05,22.91,23.02,22.51,22.77,952016,20.4191220999042,20.5171624068003,20.0626118930093,20.294343527491,1068150.06312648,0.0,1.0
2023-01-06,23.6,23.705,22.93,23.02,1130277,21.0341022067978,21.1276861361077,20.4369476102489,20.5171624068003,1268156.67898482,0.0,1.0
2023-01-09,23.18,23.71,23.1,23.66,912685,20.6597664895582,21.1321425136939,20.5884644481792,21.0875787378321,1024021.17229605,0.0,1.0
2023-01-10,23.19,23.285,23.04,23.12,786728,20.6686792447306,20.7533504188681,20.534987917145,20.606289958524,882698.99125999,0.0,1.0
2023-01-11,23.25,23.51,23.055,23.12,1058887,20.7221557757648,20.9538874102465,20.5483570499036,20.606289958524,1188057.99051047,0.0,1.0
2023-01-12,23.4,23.695,23.33,23.41,1398012,20.8558471033504,21.1187733809354,20.7934578171438,20.8647598585228,1568552.00548266,0.0,1.0
2023-01-13,23.27,23.33,22.73,23.04,1083766,20.7399812861096,20.7934578171438,20.2586925068015,20.534987917145,1215971.91781896,0.0,1.0
2023-01-17,22.93,23.245,22.805,23.17,913801,20.4369476102489,20.7176993981786,20.3255381705943,20.6508537343858,1025273.31035933,0.0,1.0
2023-01-18,21.96,22.785,21.94,22.74,1929547,19.5724103585288,20.3077126602495,19.5545848481841,20.2676052619738,2164927.63761903,0.0,1.0
2023-01-19,21.8,21.965,21.53,21.79,1102180,19.4298062757709,19.576866736115,19.1891618861168,19.4208935205985,1236632.19586304,0.0,1.0
2023-01-20,22.37,22.39,21.79,22.0,2357154,19.9378333205961,19.9556588309408,19.4208935205985,19.6080613792183,2644697.35161892,0.0,1.0
2023-01-23,22.64,22.855,22.285,22.37,1644934,20.1784777102501,20.3701019464561,19.8620749016309,19.9378333205961,1845595.40589538,0.0,1.0
2023-01-24,22.25,22.51,22.205,22.28,1066014,19.8308802585276,20.0626118930093,19.7907728602519,19.8576185240447,1196054.39550776,0.0,1.0
2023-01-25,22.17,22.31,21.95,22.18,1238241,19.7595782171486,19.8843567895618,19.5634976033565,19.768490972321,1389290.93871931,0.0,1.0
2023-01-26,22.54,22.565,22.105,22.29,1623670,20.0893501585264,20.1116320464573,19.7016453085282,19.8665312792171,1821737.4634424,0.0,1.0
2023-01-27,21.98,22.35,21.46,22.03,2280385,19.5902358688736,19.9200078102513,19.1267725999102,19.6347996447354,2558563.49231807,0.0,1.0
2023-01-30,21.96,22.33,21.84,21.9,1345689,19.5724103585288,19.9021822999066,19.4654572964604,19.5189338274946,1509846.25289766,0.0,1.0
2023-01-31,22.41,22.41,21.85,22.0,2262503,19.9734843412856,19.9734843412856,19.4743700516327,19.6080613792183,2538500.11163032,0.0,1.0
2023-02-01,22.73,23.0,22.2,22.25,1200651,20.2586925068015,20.4993368964555,19.7863164826658,19.8308802585276,1347115.42814708,0.0,1.0
2023-02-02,23.17,23.19,22.56,22.77,2433580,20.6508537343858,20.6686792447306,20.1071756688712,20.294343527491,2730446.3692032,0.0,1.0
2023-02-03,23.61,23.915,23.125,23.17,2251493,21.0430149619702,21.3148539947275,20.6107463361102,20.6508537343858,2526147.02912434,0.0,1.0
2023-02-06,23.92,23.945,23.565,23.6,1552939,21.3193103723137,21.3415922602447,21.0029075636945,21.0341022067978,1742378.16473839,0.0,1.0
2023-02-07,24.17,24.21,23.75,23.81,1842058,21.542129251623,21.5777802723125,21.1677935343834,21.2212700654176,2066766.07219064,0.0,1.0
2023-02-08,23.8,24.09,23.65,24.0,1397048,21.2123573102453,21.4708272102441,21.0786659826597,21.3906124136927,1567470.40952119,0.0,1.0
2023-02-09,23.51,24.005,23.4925,23.9,1007929,20.9538874102465,21.3950687912789,20.9382900886948,21.301484861969,1130883.7508792,0.0,1.0
2023-02-10,23.63,23.69,23.42,23.51,1091011,21.060840472315,21.1143170033492,20.8736726136951,20.9538874102465,1224100.71734265,0.0,1.0
2023-02-13,23.78,23.795,23.51,23.59,872413,21.1945317999005,21.2079009326591,20.9538874102465,21.0251894516255,978836.491216918,0.0,1.0
2023-02-14,23.89,24.13,23.725,23.8,1866397,21.2925721067966,21.5064782309335,21.1455116464525,21.2123573102453,2094074.12624271,0.0,1.0
2023-02-15,24.18,24.2,23.72,23.72,1467716,21.5510420067954,21.5688675171402,21.1410552688663,21.1410552688663,1646759.02301196,0.0,1.0
2023-02-16,23.82,24.03,23.74,24.03,1522287,21.23018282059,21.4173506792098,21.158880779211,21.4173506792098,1707987.00352371,0.0,1.0
2023-02-17,23.81,23.95,23.61,23.87,2040720,21.2212700654176,21.3460486378309,21.0430149619702,21.2747465964519,2289662.3552792,0.0,1.0
2023-02-21,23.37,23.63,23.305,23.58,1237849,20.8291088378333,21.060840472315,20.7711759292129,21.0162766964531,1388851.11961464,0.0,1.0
2023-02-22,23.19,23.41,23.075,23.35,1222344,20.6686792447306,20.8647598585228,20.5661825602483,20.8112833274885,1371454.70324267,0.0,1.0
2023-02-23,23.36,23.485,23.02,23.27,761389,20.8201960826609,20.9316055223156,20.5171624068003,20.7399812861096,854268.949696024,0.0,1.0
2023-02-24,23.58,23.59,23.1,23.19,1003971,21.0162766964531,21.0251894516255,20.5884644481792,20.6686792447306,1126442.92430711,0.0,1.0
2023-02-27,23.52,23.93,23.41,23.79,1075265,20.9628001654189,21.3282231274861,20.8647598585228,21.2034445550729,1206433.90198032,0.0,1.0
2023-02-28,23.15,23.48,23.15,23.35,1741879,20.8201960826609,21.1169850548975,20.8201960826609,21.0000681870467,1936797.26597687,0.21,1.0
2023-03-01,23.29,23.36,22.89,23.02,1384015,20.946106555731,21.009061792266,20.5863623469593,20.7032792148101,1538887.87227527,0.0,1.0
2023-03-02,22.63,23.13,22.525,23.13,1591402,20.3525286112577,20.8022088722223,20.2580957564552,20.8022088722223,1769481.71639369,0.0,1.0
2023-03-03,23.09,23.235,22.6,22.8,1621063,20.7662344513452,20.8966417270249,20.3255477955998,20.5054198999857,1802461.81645009,0.0,1.0
2023-03-06,23.04,23.23,22.99,23.01,1333776,20.7212664252487,20.8921449244152,20.6762983991522,20.6942856095908,1483027.07032209,0.0,1.0
2023-03-07,22.12,22.9,22.11,22.9,1652908,19.8938547450738,20.5953559521786,19.8848611398545,20.5953559521786,1837870.3086215,0.0,1.0
2023-03-08,21.97,22.28,21.75,22.14,1318011,19.7589506667845,20.0377524285825,19.56109135196,19.9118419555124,1465497.94866775,0.0,1.0
2023-03-09,20.58,21.8,20.545,21.78,2008054,18.5088395413029,19.6060593780565,18.4773619230353,19.5880721676179,2232757.55499315,0.0,1.0
2023-03-10,20.44,20.83,19.54,19.98,3570193,18.3829290682328,18.7336796717852,17.5735045984965,17.9692232281453,3969701.70798876,0.0,1.0
2023-03-13,19.67,21.45,18.34,19.24,6575768,17.6904214663473,19.2912831953813,16.4942719721815,17.3036964419177,7311604.01158645,0.0,1.0
2023-03-14,20.54,21.87,20.115,21.45,3786191,18.4728651204257,19.6690146145915,18.0906368986058,19.2912831953813,4209870.13292326,0.0,1.0
2023-03-15,19.19,20.27,19.08,19.2,5043696,17.2587284158213,18.2300377795048,17.1597987584091,17.2677220210406,5608091.39051477,0.0,1.0
2023-03-16,19.54,20.15,18.25,18.86,3837195,17.5735045984965,18.1221145168733,16.4133295252078,16.9619394435847,4266581.53925739,0.0,1.0
2023-03-17,17.79,19.245,17.63,19.14,6689221,15.9996236851204,17.3081932445274,15.8557260016117,17.2137603897248,7437752.53293431,0.0,1.0
2023-03-20,18.18,18.97,18.125,18.33,3160746,16.3503742886728,17.0608691009969,16.3009094599667,16.4852783669622,3514437.11718629,0.0,1.0
2023-03-21,19.0,19.32,18.91,19.06,3053895,17.0878499166547,17.3756452836721,17.0069074696811,17.1418115479705,3395629.36724104,0.0,1.0
2023-03-22,18.1,19.09,18.08,18.98,3877281,16.2784254469185,17.1687923636284,16.2604382364799,17.0698627062162,4311153.20881878,0.0,1.0
2023-03-23,17.66,18.35,17.525,18.31,1878957,15.8827068172696,16.5032655774008,15.7612931468092,16.4672911565236,2089214.45203031,0.0,1.0
2023-03-24,17.91,17.97,17.0,17.18,2137880,16.1075469477519,16.1615085790677,15.2891288727963,15.4510137667436,2377111.23389549,0.0,1.0
2023-03-27,18.13,18.69,18.0,18.66,1959260,16.3054062625763,16.8090481548567,16.1884893947255,16.7820673391988,2178503.45020398,0.0,1.0
2023-03-28,18.04,18.27,17.77,17.81,1400646,16.2244638156027,16.4313167356464,15.9816364746818,16.017610895559,1557379.90032685,0.0,1.0
2023-03-29,18.29,18.52,18.09,18.52,985819,16.449303946085,16.6561568661287,16.2694318416992,16.6561568661287,1096133.28132899,0.0,1.0
2023-03-30,17.93,18.57,17.825,18.52,927359,16.1255341581905,16.7011248922252,16.0311013033879,16.6561568661287,1031131.54000883,0.0,1.0
2023-03-31,17.98,18.24,17.78,18.14,1590552,16.170502184287,16.4043359199885,15.9906300799011,16.3143998677956,1768536.60041486,0.0,1.0
2023-04-03,17.9,18.27,17.8,18.03,1400605,16.0985533425326,16.4313167356464,16.0086172903397,16.2154702103834,1557334.31237964,0.0,1.0
2023-04-04,17.8,18.04,17.3,18.03,1650265,16.0086172903397,16.2244638156027,15.5589370293751,16.2154702103834,1834931.55387792,0.0,1.0
2023-04-05,17.4,17.67,17.375,17.39,1684562,15.648873081568,15.8917004224889,15.6263890685198,15.6398794763487,1873066.42767295,0.0,1.0
2023-04-06,17.6,17.7,17.38,17.49,1035686,15.8287451859539,15.9186812381468,15.6308858711294,15.7298155285416,1151580.45605379,0.0,1.0
2023-04-10,17.47,17.73,17.33,17.33,1479606,15.7118283181031,15.9456620538047,15.585917845033,15.585917845033,1645175.61525397,0.0,1.0
2023-04-11,17.49,17.64,17.37,17.59,1547853,15.7298155285416,15.864719606831,15.6218922659101,15.8197515807346,1721059.53314444,0.0,1.0
2023-04-12,17.46,17.735,17.25,17.66,1045991,15.7028347128838,15.9501588564143,15.5139690032786,15.8827068172696,1163038.59742061,0.0,1.0
2023-04-13,18.17,18.315,17.39,17.55,2100177,16.3413806834535,16.4717879591332,15.6398794763487,15.7837771598574,2335189.22477825,0.0,1.0
2023-04-14,18.02,18.66,17.905,18.57,2987541,16.2064766051641,16.7820673391988,16.1030501451423,16.7011248922252,3321850.27823047,0.0,1.0
2023-04-17,18.42,18.46,17.77,17.85,1309411,16.5662208139358,16.602195234813,15.9816364746818,16.0535853164362,1455935.59876435,0.0,1.0
2023-04-18,17.94,18.385,17.78,18.35,1878361,16.1345277634098,16.5347431956683,15.9906300799011,16.5032655774008,2088551.75894398,0.0,1.0
2023-04-19,18.45,18.65,17.93,17.95,1490055,16.5932016295937,16.7730737339795,16.1255341581905,16.1435213686291,1656793.87038661,0.0,1.0
2023-04-20,18.07,18.395,18.0425,18.18,1721812,16.2514446312606,16.5437368008876,16.2267122169075,16.3503742886728,1914484.74556853,0.0,1.0
2023-04-21,17.9,18.8,17.505,18.65,2058132,16.0985533425326,16.9079778122689,15.7433059363706,16.7730737339795,2288439.34086094,0.0,1.0
2023-04-24,17.6,17.82,17.5,17.75,2422863,15.8287451859539,16.0266045007783,15.7388091337609,15.9636492642432,2693984.15977029,0.0,1.0
2023-04-25,16.96,17.51,16.93,17.29,1936380,15.2531544519192,15.7478027389802,15.2261736362613,15.5499434241558,2153063.15185629,0.0,1.0
2023-04-26,17.46,17.47,16.91,16.93,2198280,15.7028347128838,15.7118283181031,15.2081864258227,15.2261736362613,2444270.06344966,0.0,1.0
2023-04-27,17.96,18.12,17.55,17.56,2251029,16.1525149738484,16.296412657357,15.7837771598574,15.7927707650767,2502921.73729326,0.0,1.0
2023-04-28,17.83,18.185,17.76,17.77,1470052,16.0355981059976,16.3548710912824,15.9726428694625,15.9816364746818,1634552.51165197,0.0,1.0
2023-05-01,17.24,17.89,17.14,17.83,1585728,15.5049753980594,16.0895597373133,15.4150393458664,16.0355981059976,1763172.78925974,0.0,1.0
2023-05-02,16.25,17.215,15.93,17.17,2652545,14.6146084813494,15.4824913850111,14.3268131143321,15.4420201615243,2949367.84006273,0.0,1.0
2023-05-03,15.98,16.7,15.87,16.25,3048286,14.3717811404286,15.0193207162176,14.2728514830164,14.6146084813494,3389392.71368192,0.0,1.0
2023-05-04,15.14,15.75,14.65,15.47,3402044,13.616318302008,14.1649282203848,13.1756316462627,13.9131072742447,3782736.64125524,0.0,1.0
2023-05-05,15.78,15.94,15.56,15.87,2329368,14.1919090360427,14.3358067195514,13.9940497212183,14.2728514830164,2590026.96160527,0.0,1.0
2023-05-08,15.19,16.08,15.16,16.08,1552028,13.6612863281045,14.4617171926215,13.6343055124466,14.4617171926215,1725701.7204522,0.0,1.0
2023-05-09,14.95,15.16,14.805,15.06,1770307,13.4454398028415,13.6343055124466,13.3150325271618,13.5443694602537,1968406.3919134,0.0,1.0
2023-05-10,14.97,15.27,14.75,15.27,1215195,13.4634270132801,13.7332351698588,13.2655676984557,13.7332351698588,1351176.71986904,0.0,1.0
2023-05-11,14.79,15.12,14.54,14.67,1387623,13.3015421193328,13.5983310915695,13.0767019888505,13.1936188567013,1542899.6116301,0.0,1.0
2023-05-12,14.71,14.94,14.47,14.9,1935698,13.2295932775785,13.4364461976222,13.0137467523155,13.400471776745,2152304.83527093,0.0,1.0
2023-05-15,14.95,15.19,14.7,14.72,1894871,13.4454398028415,13.6612863281045,13.2205996723592,13.2385868827978,2106909.24695622,0.0,1.0
2023-05-16,14.48,14.99,14.47,14.89,1498181,13.0227403575348,13.4814142237187,13.0137467523155,13.3914781715257,1665829.17914418,0.0,1.0
2023-05-17,15.53,15.56,14.76,14.78,2165605,13.9670689055604,13.9940497212183,13.2745613036749,13.2925485141135,2407938.69332247,0.0,1.0
2023-05-18,15.57,15.685,15.315,15.42,1648277,14.0030433264376,14.1064697864595,13.7737063933456,13.8681392481482,1832721.09438862,0.0,1.0
2023-05-19,15.2,15.73,14.9585,15.73,2171831,13.6702799333238,14.1469410099463,13.4530843672779,14.1469410099463,2414861.38989207,0.0,1.0
2023-05-22,15.66,15.705,15.14,15.4,1239117,14.0839857734112,14.124456996898,13.616318302008,13.8501520377096,1377775.61921664,0.0,1.0
2023-05-23,15.92,16.31,15.54,15.62,2019984,14.3178195091128,14.6685701126652,13.9760625107797,14.0480113525341,2246022.53573126,0.0,1.0
2023-05-24,15.57,15.875,15.525,15.8,1250481,14.0030433264376,14.277348285626,13.9625721029508,14.2098962464813,1390411.26390296,0.0,1.0
2023-05-25,15.49,15.585,15.24,15.38,1685354,13.9310944846833,14.0165337342665,13.706254354201,13.832164827271,1873947.05338498,0.0,1.0
2023-05-26,15.56,15.61,15.17,15.56,1172476,13.9940497212183,14.0390177473148,13.6432991176659,13.9940497212183,1303677.41457558,0.0,1.0
2023-05-30,15.41,15.66,15.195,15.64,1235184,13.8591456429289,14.0839857734112,13.6657831307141,14.0659985629726,1373402.51198756,0.0,1.0
2023-05-31,14.81,15.18,14.56,15.11,1586532,13.5083950393765,13.8458768870855,13.2803667638975,13.7820289699513,1739402.70857555,0.21,1.0
2023-06-01,15.11,15.33,14.69,14.96,1061629,13.7820289699513,13.9826938523729,13.3989414671466,13.6452120046639,1163922.54180965,0.0,1.0
2023-06-02,16.06,16.155,15.32,15.4,1607064,14.6485364167716,14.7351871614536,13.9735727213537,14.046541769507,1761913.07484138,0.0,1.0
2023-06-05,15.54,16.02,15.48,15.96,1811200,14.1742376037752,14.6120518926949,14.1195108176603,14.55732510658,1985718.65286804,0.0,1.0
2023-06-06,16.52,16.68,15.48,15.52,1840914,15.068108443653,15.2140465399595,14.1195108176603,14.1559953417369,2018295.75316138,0.0,1.0
2023-06-07,16.99,17.115,16.53,16.68,1634069,15.4968016015535,15.610815739293,15.0772295746721,15.2140465399595,1791520.14872649,0.0,1.0
2023-06-08,16.9,17.0,16.405,16.75,2341795,15.4147114223811,15.5059227325727,14.9632154369326,15.2778944570937,2567439.27379256,0.0,1.0
2023-06-09,16.94,17.17,16.745,16.78,1673769,15.4511959464577,15.6609819598984,15.2733338915841,15.3052578501511,1835045.45267904,0.0,1.0
2023-06-12,16.94,17.47,16.7,17.2,2016183,15.4511959464577,15.9346158904732,15.2322888019978,15.6883453529559,2210452.84380269,0.0,1.0
2023-06-13,17.37,17.425,16.812,16.96,1198875,15.8434045802816,15.893570800887,15.3344454694124,15.469438208496,1314392.91627494,0.0,1.0
2023-06-14,16.96,17.59,16.83,17.3,1459852,15.469438208496,16.0440694627031,15.3508635052469,15.7795566631475,1600516.42382217,0.0,1.0
2023-06-15,17.27,17.34,16.8295,16.83,1299418,15.75219327009,15.8160411872241,15.350407448696,15.3508635052469,1424623.76351175,0.0,1.0
2023-06-16,17.06,17.485,16.9,17.43,3772627,15.5606495186876,15.9482975870019,15.4147114223811,15.8981313663966,4136139.46787411,0.0,1.0
2023-06-20,16.8,16.96,16.68,16.96,1226471,15.3235001121895,15.469438208496,15.2140465399595,15.469438208496,1344647.93612064,0.0,1.0
2023-06-21,16.51,16.79,16.51,16.67,1290373,15.0589873126338,15.3143789811703,15.0589873126338,15.2049254089404,1414707.2301553,0.0,1.0
2023-06-22,15.94,16.45,15.92,16.4,1530210,14.5390828445417,15.0042605265188,14.5208405825033,14.958654871423,1677653.78743661,0.0,1.0
2023-06-23,15.64,16.03,15.5315,15.73,1783521,14.2654489139668,14.6211730237141,14.166484642409,14.3475390931393,1955372.63553548,0.0,1.0
2023-06-26,15.91,16.055,15.75,15.76,999925,14.5117194514842,14.643975851262,14.3657813551776,14.3749024861968,1096273.0366437,0.0,1.0
2023-06-27,16.09,16.24,15.61,15.65,1137092,14.6758998098291,14.8127167751165,14.2380855209094,14.274570044986,1246656.79904318,0.0,1.0
2023-06-28,16.14,16.15,15.83,16.01,1801704,14.7215054649249,14.730626595944,14.4387504033309,14.6029307616758,1975307.66328784,0.0,1.0
2023-06-29,16.34,16.55,16.255,16.39,930486,14.9039280853081,15.0954718367104,14.8263984716452,14.9495337404039,1020143.22351621,0.0,1.0
2023-06-30,16.23,16.54,16.21,16.51,846245,14.8035956440973,15.0863507056913,14.785353382059,15.0589873126338,927785.159781532,0.0,1.0
2023-07-03,16.62,16.71,16.1,16.25,502189,15.1593197538446,15.241409933017,14.6850209408482,14.8218379061356,550577.55331556,0.0,1.0
2023-07-05,16.42,16.62,16.25,16.34,811455,14.9768971334614,15.1593197538446,14.8218379061356,14.9039280853081,889642.960171724,0.0,1.0
2023-07-06,16.22,16.38,15.915,16.38,1217489,14.7944745130782,14.9404126093847,14.5162800169938,14.9404126093847,1334800.47314578,0.0,1.0
2023-07-07,16.85,16.96,16.155,16.2,1529507,15.3691057672853,15.469438208496,14.7351871614536,14.7762322510398,1676883.04968652,0.0,1.0
2023-07-10,16.99,17.25,16.69,16.69,1327677,15.4968016015535,15.7339510080517,15.2231676709787,15.2231676709787,1455605.66689701,0.0,1.0
2023-07-11,16.99,17.225,16.78,16.89,1476270,15.4968016015535,15.7111481805038,15.3052578501511,15.4055902913619,1618516.38453483,0.0,1.0
2023-07-12,17.33,17.52,17.185,17.39,1377300,15.806920056205,15.980221545569,15.6746636564271,15.8616468423199,1510010.10412717,0.0,1.0
2023-07-13,17.59,17.8,17.29,17.38,1243568,16.0440694627031,16.2356132141055,15.7704355321283,15.8525257113008,1363392.32205709,0.0,1.0
2023-07-14,17.1,17.79,17.015,17.79,1409990,15.5971340427643,16.2264920830863,15.5196044291014,16.2264920830863,1545849.95768407,0.0,1.0
2023-07-17,17.36,17.49,17.05,17.11,1051831,15.8342834492624,15.9528581525115,15.5515283876685,15.6062551737834,1153180.45293995,0.0,1.0
2023-07-18,18.17,18.18,17.31,17.34,1460996,16.5730950618144,16.5822161928336,15.7886777941666,15.8160411872241,1601770.65424337,0.0,1.0
2023-07-19,18.72,18.75,18.06,18.26,1446141,17.0747572678683,17.1021206609257,16.4727626206037,16.6551852409869,1585484.29680721,0.0,1.0
2023-07-20,18.41,18.75,18.25,18.75,2188838,16.7920022062743,17.1021206609257,16.6460641099677,17.1021206609257,2399744.06178575,0.0,1.0
2023-07-21,18.34,18.92,18.11,18.92,2136736,16.7281542891402,17.2571798882515,16.5183682756995,17.2571798882515,2342621.75985789,0.0,1.0
2023-07-24,18.22,18.64,18.105,18.34,2146830,16.6187007169102,17.001788219715,16.5138077101899,16.7281542891402,2353688.36988554,0.0,1.0
2023-07-25,18.15,18.645,18.07,18.22,2370985,16.5548527997761,17.0063487852245,16.4818837516228,16.6187007169102,2599441.88392796,0.0,1.0
2023-07-26,18.91,19.03,18.44,18.44,1571579,17.2480587572323,17.3575123294622,16.8193655993318,16.8193655993318,1723008.90832359,0.0,1.0
2023-07-27,18.67,19.09,18.57,19.09,1937528,17.0291516127724,17.4122391155772,16.9379403025808,17.4122391155772,2124219.02056874,0.0,1.0
2023-07-28,19.21,19.29,18.71,18.91,1644844,17.5216926878071,17.5946617359604,17.0656361368491,17.2480587572323,1803333.37668842,0.0,1.0
2023-07-31,18.95,19.35,18.83,19.14,1655867,17.2845432813089,17.6493885220754,17.175089709079,17.457844770673,1815418.50075565,0.0,1.0
2023-08-01,18.43,18.92,18.25,18.92,1629553,16.8102444683126,17.2571798882515,16.6460641099677,17.2571798882515,1786569.00835748,0.0,1.0
2023-08-02,18.33,18.395,18.05,18.15,1471763,16.719033158121,16.7783205097455,16.4636414895845,16.5548527997761,1613575.11136319,0.0,1.0
2023-08-03,18.72,18.765,18.14,18.31,1494383,17.0747572678683,17.1158023574545,16.5457316687569,16.7007908960827,1638374.66741877,0.0,1.0
2023-08-04,18.79,19.11,18.55,18.58,1308927,17.1386051850024,17.4304813776155,16.9196980405425,16.9470614336,1435049.00571035,0.0,1.0
2023-08-07,18.93,18.95,18.555,18.72,1135450,17.2663010192706,17.2845432813089,16.9242586060521,17.0747572678683,1244856.58370087,0.0,1.0
2023-08-08,18.67,18.71,17.955,18.42,1043348,17.0291516127724,17.0656361368491,16.3769907449025,16.8011233372934,1143880.07124148,0.0,1.0
2023-08-09,18.43,18.6,18.305,18.54,707552,16.8102444683126,16.9653036956383,16.6962303305731,16.9105769095234,775728.359250266,0.0,1.0
2023-08-10,18.48,18.805,18.32,18.58,1302616,16.8558501234084,17.1522868815311,16.7099120271018,16.9470614336,1428129.90764374,0.0,1.0
2023-08-11,18.58,18.6,18.32,18.35,792536,16.9470614336,16.9653036956383,16.7099120271018,16.7372754201593,868901.014945572,0.0,1.0
2023-08-14,18.4,18.47,18.2,18.39,1020628,16.7828810752551,16.8467289923892,16.6004584548719,16.773759944236,1118970.87965956,0.0,1.0
2023-08-15,17.68,18.13,17.57,18.09,1177659,16.1261596418756,16.5366105377378,16.0258272006648,16.5001260136611,1291132.64300901,0.0,1.0
2023-08-16,17.41,17.82,17.4,17.67,957248,15.8798891043582,16.2538554761438,15.8707679733391,16.1170385108564,1049483.88307234,0.0,1.0
2023-08-17,17.39,17.65,17.31,17.59,904022,15.8616468423199,16.0987962488181,15.7886777941666,16.0440694627031,991129.277828549,0.0,1.0
2023-08-18,17.5,17.605,17.21,17.21,960862,15.9619792835307,16.0577511592319,15.697466483975,15.697466483975,1053446.11099386,0.0,1.0
2023-08-21,17.27,17.6,17.14,17.56,861685,15.75219327009,16.0531905937223,15.6336185668409,16.0167060696456,944712.885046704,0.0,1.0
2023-08-22,16.54,17.32,16.41,17.18,1994360,15.0863507056913,15.7977989251858,14.9677760024422,15.6701030909176,2186527.08289194,0.0,1.0
2023-08-23,16.89,16.89,16.36,16.54,1135590,15.4055902913619,15.4055902913619,14.9221703473464,15.0863507056913,1245010.07343773,0.0,1.0
2023-08-24,16.9,17.17,16.75,16.75,789218,15.4147114223811,15.6609819598984,15.2778944570937,15.2778944570937,865263.308181978,0.0,1.0
2023-08-25,16.9,17.16,16.565,16.96,1289659,15.4147114223811,15.6518608288792,15.1091535332392,15.469438208496,1413924.43249731,0.0,1.0
2023-08-28,16.93,17.225,16.88,17.09,1428131,15.4420748154385,15.7111481805038,15.3964691603427,15.5880129117451,1565738.9385154,0.0,1.0
2023-08-29,17.15,17.19,16.82,16.925,1005590,15.6427396978601,15.6792242219367,15.3417423742278,15.437514249929,1102483.88921023,0.0,1.0
2023-08-30,17.12,17.17,16.91,17.09,2105098,15.6153763048026,15.6609819598984,15.4238325534002,15.5880129117451,2307935.27203798,0.0,1.0
2023-08-31,17.33,17.34,16.86,16.86,2270312,15.9984638076073,16.0076954658922,15.5645758682204,15.5645758682204,2459267.80428078,0.21,1.0
2023-09-01,17.67,17.84,17.475,17.51,1195031,16.3123401892915,16.4692783801336,16.1323228527373,16.1646336567342,1294492.23869559,0.0,1.0
2023-09-05,17.39,18.04,17.345,17.84,1928098,16.0538537573163,16.6539115458301,16.0123112950346,16.4692783801336,2088571.67424485,0.0,1.0
2023-09-06,16.85,17.51,16.72,17.39,1479954,15.5553442099356,16.1646336567342,15.4353326522328,16.0538537573163,1603129.0959201,0.0,1.0
2023-09-07,16.8,16.95,16.615,16.8,1010554,15.5091859185114,15.6476607927839,15.3384002402421,15.5091859185114,1094661.40190739,0.0,1.0
2023-09-08,16.95,17.07,16.59,16.74,992785,15.6476607927839,15.7584406922018,15.31532109453,15.4537959688025,1075413.5057529,0.0,1.0
2023-09-11,16.74,17.13,16.63,17.0,1396442,15.4537959688025,15.8138306419108,15.3522477276693,15.693819084208,1512666.47542076,0.0,1.0
2023-09-12,17.31,17.35,16.71,16.78,1700441,15.9800004910377,16.016927124177,15.426100993948,15.4907226019418,1841967.00910668,0.0,1.0
2023-09-13,17.34,17.52,16.94,17.44,2007437,16.0076954658922,16.1738653150191,15.638429134499,16.1000120487404,2174513.98011462,0.0,1.0
2023-09-14,17.67,17.825,17.52,17.56,1947832,16.3123401892915,16.4554308927063,16.1738653150191,16.2107919481584,2109948.11539024,0.0,1.0
2023-09-15,17.66,17.73,17.35,17.48,5295253,16.3031085310067,16.3677301390005,16.016927124177,16.1369386818798,5735971.62787369,0.0,1.0
2023-09-18,17.4,17.63,17.27,17.6,1612191,16.0630854156011,16.2754135561522,15.9430738578984,16.2477185812977,1746372.04959109,0.0,1.0
2023-09-19,17.48,17.58,17.24,17.44,1490988,16.1369386818798,16.229255264728,15.9153788830439,16.1000120487404,1615081.4447393,0.0,1.0
2023-09-20,17.44,17.97,17.43,17.59,1673482,16.1000120487404,16.5892899378363,16.0907803904556,16.2384869230129,1812764.23841455,0.0,1.0
2023-09-21,17.27,17.55,17.115,17.33,1421473,15.9430738578984,16.2015602898735,15.7999831544835,15.9984638076073,1539780.78059509,0.0,1.0
2023-09-22,17.11,17.36,17.075,17.27,1185960,15.7953673253411,16.0261587824618,15.7630565213442,15.9430738578984,1284666.26840929,0.0,1.0
2023-09-25,17.37,17.38,16.99,17.04,950031,16.0353904407466,16.0446220990315,15.6845874259232,15.7307457173473,1029101.13295824,0.0,1.0
2023-09-26,16.94,17.33,16.9,17.19,2057336,15.638429134499,15.9984638076073,15.6015025013597,15.8692205916197,2228566.02413581,0.0,1.0
2023-09-27,16.92,17.06,16.74,17.04,1639938,15.6199658179294,15.749209033917,15.4537959688025,15.7307457173473,1776428.40473759,0.0,1.0
2023-09-28,17.01,17.2475,16.885,16.91,1543837,15.7030507424928,15.9223026267575,15.5876550139325,15.6107341596445,1672329.01431937,0.0,1.0
2023-09-29,17.11,17.45,17.01,17.25,1316033,15.7953673253411,16.1092437070253,15.7030507424928,15.9246105413287,1425565.11451776,0.0,1.0
2023-10-02,16.71,17.14,16.565,17.03,1431106,15.426100993948,15.8230623001956,15.292241948818,15.7215140590625,1550215.52558109,0.0,1.0
2023-10-03,16.46,16.58,16.305,16.57,2032380,15.1953095368273,15.3060894362452,15.0522188334124,15.2968577779604,2201532.96113669,0.0,1.0
2023-10-04,16.49,16.575,16.2,16.2,1647258,15.2230045116818,15.3014736071028,14.9552864214217,14.9552864214217,1784357.64103962,0.0,1.0
2023-10-05,16.87,16.905,16.425,16.49,1425952,15.5738075265052,15.6061183305021,15.1629987328304,15.2230045116818,1544632.56329958,0.0,1.0
2023-10-06,16.69,17.06,16.51,16.67,1343673,15.4076376773783,15.749209033917,15.2414678282514,15.3891743608087,1455505.56416095,0.0,1.0
2023-10-09,16.45,16.69,16.41,16.43,1305068,15.1860778785424,15.4076376773783,15.1491512454031,15.1676145619728,1413687.50849976,0.0,1.0
2023-10-10,16.58,16.77,16.53,16.56,1879583,15.3060894362452,15.4814909436569,15.2599311448211,15.2876261196756,2036018.81916383,0.0,1.0
2023-10-11,16.5,16.81,16.305,16.55,1558285,15.2322361699666,15.5184175767963,15.0522188334124,15.2783944613907,1687979.50695485,0.0,1.0
2023-10-12,16.11,16.57,16.01,16.57,1479858,14.8722014968583,15.2968577779604,14.77988491401,15.2968577779604,1603025.10593581,0.0,1.0
2023-10-13,16.0,16.375,15.975,16.29,1769516,14.7706532557252,15.1168404414062,14.7475741100131,15.0383713459852,1916791.05248957,0.0,1.0
2023-10-16,16.51,16.59,16.19,16.23,1768812,15.2414678282514,15.31532109453,14.9460547631369,14.9829813962762,1916028.45927146,0.0,1.0
2023-10-17,16.9,17.17,16.38,16.38,1673787,15.6015025013597,15.8507572750501,15.1214562705486,15.1214562705486,1813094.62326047,0.0,1.0
2023-10-18,16.48,16.765,16.4,16.58,1652752,15.2137728533969,15.4768751145145,15.1399195871183,15.3060894362452,1790308.90118216,0.0,1.0
2023-10-19,16.4,16.87,16.32,16.55,1622034,15.1399195871183,15.5738075265052,15.0660663208397,15.2783944613907,1757034.27266771,0.0,1.0
2023-10-20,15.48,16.47,15.16,16.28,4410338,14.2906070249141,15.2045411951121,13.9951939597996,15.0291396877004,4777406.03467545,0.0,1.0
2023-10-23,15.59,15.9,15.4,15.4,1870965,14.3921552660472,14.6783366728769,14.2167537586355,14.2167537586355,2026683.5516159,0.0,1.0
2023-10-24,15.46,15.69,15.1995,15.63,1764078,14.2721437083444,14.4844718488955,14.0316590100247,14.4290818991865,1910900.45317121,0.0,1.0
2023-10-25,15.45,15.57,15.205,15.36,2648805,14.2629120500596,14.3736919494776,14.0367364220813,14.1798271254962,2869262.39931691,0.0,1.0
2023-10-26,16.23,16.51,15.59,15.59,2658280,14.9829813962762,15.2414678282514,14.3921552660472,14.3921552660472,2879525.99412042,0.0,1.0
2023-10-27,16.07,16.225,15.87,16.15,2278206,14.835274863719,14.9783655671338,14.6506416980224,14.9091281299976,2467818.81403053,0.0,1.0
2023-10-30,16.19,16.4,15.99,16.27,1735635,14.9460547631369,15.1399195871183,14.7614215974403,15.0199080294155,1880090.17063861,0.0,1.0
2023-10-31,16.21,16.38,16.07,16.25,837974,14.9645180797066,15.1214562705486,14.835274863719,15.0014447128459,907717.740567983,0.0,1.0
2023-11-01,16.17,16.25,15.935,16.08,2008265,14.9275914465673,15.0014447128459,14.7106474768738,14.8445065220038,2175410.89372911,0.0,1.0
2023-11-02,16.88,16.92,16.19,16.41,3316503,15.5830391847901,15.6199658179294,14.9460547631369,15.1491512454031,3592532.23816841,0.0,1.0
2023-11-03,17.64,17.76,17.25,17.35,1856183,16.284645214437,16.3954251138549,15.9246105413287,16.016927124177,2010671.26049341,0.0,1.0
2023-11-06,17.44,17.69,17.19,17.62,1632453,16.1000120487404,16.3308035058611,15.8692205916197,16.2661818978673,1768320.43565007,0.0,1.0
2023-11-07,17.36,17.445,17.17,17.32,1216475,16.0261587824618,16.1046278778829,15.8507572750501,15.9892321493225,1317721.00143613,0.0,1.0
2023-11-08,17.12,17.385,17.07,17.38,1032027,15.8045989836259,16.0492379281739,15.7584406922018,16.0446220990315,1117921.57828901,0.0,1.0
2023-11-09,16.85,17.24,16.795,17.13,966843,15.5553442099356,15.9153788830439,15.504570089369,15.8138306419108,1047312.37895683,0.0,1.0
2023-11-10,16.95,17.16,16.735,17.11,2440791,15.6476607927839,15.8415256167652,15.44918013966,15.7953673253411,2643935.60148485,0.0,1.0
2023-11-13,16.6,16.92,16.59,16.89,2303921,15.3245527528149,15.6199658179294,15.31532109453,15.5922708430749,2495674.04784292,0.0,1.0
2023-11-14,17.94,18.105,17.29,17.34,2291991,16.5615949629819,16.7139173246815,15.961537174468,16.0076954658922,2482751.12583702,0.0,1.0
2023-11-15,18.12,18.315,17.91,17.91,2070943,16.7277648121088,16.9077821486629,16.5338999881274,16.5338999881274,2243305.52117975,0.0,1.0
2023-11-16,17.92,18.15,17.715,18.08,2343338,16.5431316464122,16.7554597869632,16.3538826515732,16.6908381789694,2538371.68545456,0.0,1.0
2023-11-17,18.18,18.28,17.96,18.23,1225213,16.7831547618177,16.875471344666,16.5800582795515,16.8293130532419,1327186.25646443,0.0,1.0
2023-11-20,18.06,18.17,17.96,18.13,1519706,16.6723748623998,16.7739231035329,16.5800582795515,16.7369964703936,1646189.61524774,0.0,1.0
2023-11-21,17.63,18.02,17.59,18.01,1272968,16.2754135561522,16.6354482292605,16.2384869230129,16.6262165709756,1378915.85750315,0.0,1.0
2023-11-22,17.68,17.88,17.575,17.83,1448414,16.3215718475763,16.5062050132729,16.2246394355856,16.4600467218487,1568964.05316518,0.0,1.0
2023-11-24,17.73,17.795,17.57,17.72,474327,16.3677301390005,16.4277359178518,16.2200236064432,16.3584984807156,513804.763310543,0.0,1.0
2023-11-27,17.51,17.68,17.394,17.58,1159434,16.1646336567342,16.3215718475763,16.0575464206302,16.229255264728,1255932.53587546,0.0,1.0
2023-11-28,17.57,17.58,17.3,17.56,1010052,16.2200236064432,16.229255264728,15.9707688327528,16.2107919481584,1094117.62094787,0.0,1.0
2023-11-29,17.82,18.09,17.71,17.76,1214087,16.4508150635639,16.7000698372543,16.3492668224308,16.3954251138549,1315134.25057694,0.0,1.0
2023-11-30,17.74,17.91,17.515,17.66,1649293,16.5800582795515,16.7389427162778,16.3697700544726,16.5052891328568,1764677.622158,0.22,1.0
2023-12-01,18.74,18.82,17.57,17.69,2052095,17.5146726132354,17.5894417599301,16.4211738428252,16.5333275628673,2195659.67056327,0.0,1.0
2023-12-04,18.96,18.98,18.56,18.61,1513121,17.7202877666458,17.7389800533195,17.3464420331723,17.3931727498565,1618979.02211271,0.0,1.0
2023-12-05,18.82,18.94,18.625,18.82,1552452,17.5894417599301,17.7015954799721,17.4071919648617,17.5894417599301,1661061.62087296,0.0,1.0
2023-12-06,18.98,19.43,18.875,19.0,1486331,17.7389800533195,18.1595565034772,17.6408455482827,17.7576723399932,1590314.79235025,0.0,1.0
2023-12-07,19.36,19.38,18.96,19.11,1406175,18.0941335001193,18.112825786793,17.7202877666458,17.8604799166984,1504551.07451376,0.0,1.0
2023-12-08,19.56,19.62,19.25,19.42,1065872,18.2810563668561,18.3371332268771,17.9913259234141,18.1502103601404,1140440.45932699,0.0,1.0
2023-12-11,19.44,19.62,19.42,19.53,953243,18.1689026468141,18.3371332268771,18.1502103601404,18.2530179368456,1019931.92875902,0.0,1.0
2023-12-12,19.4,19.53,19.21,19.39,1370171,18.1315180734667,18.2530179368456,17.9539413500668,18.1221719301299,1466028.23284271,0.0,1.0
2023-12-13,20.3,20.31,19.31,19.38,2116636,18.9726709737822,18.982017117119,18.0474027834351,18.112825786793,2264715.96220563,0.0,1.0
2023-12-14,21.34,21.485,20.84,20.94,2162582,19.9446698808134,20.0801889591975,19.4773627139714,19.5708241473398,2313876.3467023,0.0,1.0
2023-12-15,21.19,21.43,20.96,21.36,3985285,19.8044777307608,20.0287851708449,19.5895164340135,19.963362167487,4264095.74127941,0.0,1.0
2023-12-18,21.15,21.37,21.025,21.32,1796976,19.7670931574134,19.9727083108239,19.650266365703,19.9259775941397,1922692.53234871,0.0,1.0
2023-12-19,21.56,21.61,21.06,21.23,1442013,20.1502850342238,20.197015750908,19.6829778673819,19.8418623041081,1542896.30281637,0.0,1.0
2023-12-20,21.07,21.79,21.07,21.49,1795358,19.6923240107187,20.3652463309711,19.6923240107187,20.0848620308659,1920961.33698642,0.0,1.0
2023-12-21,21.19,21.38,21.005,21.34,1360032,19.8044777307608,19.9820544541607,19.6315740790293,19.9446698808134,1455179.90788707,0.0,1.0
2023-12-22,21.46,21.64,21.26,21.38,1228360,20.0568236008554,20.2250541809185,19.8699007341187,19.9820544541607,1314296.12807064,0.0,1.0
2023-12-26,21.79,21.88,21.445,21.54,770081,20.3652463309711,20.4493616210026,20.0428043858502,20.1315927475501,823955.905923965,0.0,1.0
2023-12-27,21.73,21.885,21.64,21.76,747559,20.3091694709501,20.4540346926711,20.2250541809185,20.3372079009606,799858.265658564,0.0,1.0
2023-12-28,21.73,21.815,21.55,21.66,842882,20.3091694709501,20.3886116893132,20.140938890887,20.2437464675922,901850.0675864,0.0,1.0
2023-12-29,21.39,21.71,21.34,21.66,980432,19.9914005974976,20.2904771842764,19.9446698808134,20.2437464675922,1049023.07258177,0.0,1.0
2024-01-02,21.75,21.885,21.19,21.2,1204883,20.3278617576237,20.4540346926711,19.8044777307608,19.8138238740976,1289176.67595667,0.0,1.0
2024-01-03,21.01,21.52,20.96,21.5,1564268,19.6362471506977,20.1129004608765,19.5895164340135,20.0942081742028,1673704.26883389,0.0,1.0
2024-01-04,21.29,21.4,21.0,21.05,1168563,19.8979391641292,20.0007467408344,19.6269010073609,19.673631724045,1250315.72690954,0.0,1.0
2024-01-05,21.34,21.68,21.1,21.17,1322156,19.9446698808134,20.2624387542659,19.7203624407292,19.7857854440871,1414654.10100081,0.0,1.0
2024-01-08,21.65,21.68,21.15,21.26,1059173,20.2344003242554,20.2624387542659,19.7670931574134,19.8699007341187,1133272.7969463,0.0,1.0
2024-01-09,21.45,21.505,21.25,21.34,1253807,20.0474774575186,20.0988812458712,19.8605545907818,19.9446698808134,1341523.40148479,0.0,1.0
2024-01-10,21.45,21.48,21.15,21.36,1349365,20.0474774575186,20.0755158875291,19.7670931574134,19.963362167487,1443766.64402458,0.0,1.0
2024-01-11,21.26,21.295,20.83,21.26,1658386,19.8699007341187,19.9026122357976,19.4680165706346,19.8699007341187,1774406.76890044,0.0,1.0
2024-01-12,20.93,21.49,20.74,21.36,916510,19.561478004003,20.0848620308659,19.3839012806031,19.963362167487,980629.086210896,0.0,1.0
2024-01-16,20.73,20.88,20.51,20.61,1088313,19.3745551372662,19.5147472873188,19.1689399838558,19.2624014172242,1164451.43282827,0.0,1.0
2024-01-17,20.67,20.78,20.25,20.35,810804,19.3184782772452,19.4212858539504,18.925940257098,19.0194016904664,867527.889075012,0.0,1.0
2024-01-18,20.92,20.95,20.62,20.78,1211309,19.5521318606661,19.5801702906767,19.271747560561,19.4212858539504,1296052.23924348,0.0,1.0
2024-01-19,21.37,21.45,20.81,20.96,1185570,19.9727083108239,20.0474774575186,19.4493242839609,19.5895164340135,1268512.53749446,0.0,1.0
2024-01-22,21.8,21.8,21.5,21.61,1677027,20.3745924743079,20.3745924743079,20.0942081742028,20.197015750908,1794351.89420847,0.0,1.0
2024-01-23,21.45,22.03,21.45,22.0,1603815,20.0474774575186,20.5895537710552,20.0474774575186,20.5615153410447,1716017.97896513,0.0,1.0
2024-01-24,21.86,22.01,21.54,21.71,2170131,20.430669334329,20.5708614843815,20.1315927475501,20.2904771842764,2321953.47512622,0.0,1.0
2024-01-25,21.88,22.1,21.665,22.0,2438971,20.4493616210026,20.6549767744131,20.2484195392606,20.5615153410447,2609601.53519861,0.0,1.0
2024-01-26,21.65,22.16,21.345,22.16,1788781,20.2344003242554,20.7110536344341,19.9493429524818,20.7110536344341,1913924.20973193,0.0,1.0
2024-01-29,22.0,22.01,21.4925,21.69,1515710,20.5615153410447,20.5708614843815,20.0871985667002,20.2717848976027,1621749.14868438,0.0,1.0
2024-01-30,21.86,22.075,21.83,21.89,919500,20.430669334329,20.631611416071,20.4026309043184,20.4587077643395,983828.266762957,0.0,1.0
2024-01-31,21.01,21.91,21.0,21.28,2253258,19.6362471506977,20.4774000510132,19.6269010073609,19.8885930207923,2410896.04427381,0.0,1.0
2024-02-01,20.84,21.27,20.125,21.18,2744437,19.4773627139714,19.8792468774555,18.8091134653875,19.7951315874239,2936437.95209368,0.0,1.0
2024-02-02,20.54,20.96,20.25,20.25,3647177,19.1969784138663,19.5895164340135,18.925940257098,18.925940257098,3902333.68840427,0.0,1.0
2024-02-05,19.97,20.285,19.82,20.28,2600754,18.6642482436665,18.9586517587769,18.5240560936139,18.9539786871085,2782702.8821064,0.0,1.0
2024-02-06,19.92,20.15,19.81,19.92,2255159,18.6175175269823,18.8324788237296,18.5147099502771,18.6175175269823,2412930.03833049,0.0,1.0
2024-02-07,19.88,20.14,19.45,20.02,2156520,18.5801329536349,18.8231326803927,18.1782487901509,18.7109789603507,2307390.24887402,0.0,1.0
2024-02-08,19.92,19.97,19.68,19.71,1046725,18.6175175269823,18.6642482436665,18.3932100868982,18.4212485169087,1119953.93423323,0.0,1.0
2024-02-09,20.25,20.35,19.72,19.92,1806130,18.925940257098,19.0194016904664,18.4305946602455,18.6175175269823,1932486.94665425,0.0,1.0
2024-02-12,20.75,21.015,20.2,20.2,1578714,19.3932474239399,19.6409202223661,18.8792095404138,18.8792095404138,1689160.91172857,0.0,1.0
2024-02-13,19.73,20.19,19.4,20.09,2142052,18.4399408035824,18.8698633970769,18.1315180734667,18.7764019637086,2291910.06685821,0.0,1.0
2024-02-14,20.02,20.1,19.72,20.06,1434770,18.7109789603507,18.7857481070454,18.4305946602455,18.748363533698,1535146.58216801,0.0,1.0
2024-02-15,20.75,20.845,20.13,20.15,1747378,19.3932474239399,19.4820357856399,18.8137865370559,18.8324788237296,1869624.6537463,0.0,1.0
2024-02-16,20.84,21.055,20.33,20.48,2066723,19.4773627139714,19.6783047957135,19.0007094037927,19.1409015538453,2211311.04618722,0.0,1.0
2024-02-20,20.78,20.945,20.55,20.55,1096803,19.4212858539504,19.5754972190082,19.2063245572031,19.2063245572031,1173535.39366005,0.0,1.0
2024-02-21,20.68,20.85,20.51,20.7,1152647,19.327824420582,19.4867088573083,19.1689399838558,19.3465167072557,1233286.2427401,0.0,1.0
2024-02-22,20.62,20.83,20.46,20.69,1413033,19.271747560561,19.4680165706346,19.1222092671716,19.3371705639189,1511888.86054254,0.0,1.0
2024-02-23,20.63,20.9,20.38,20.62,1505988,19.2810937038978,19.5334395739925,19.0474401204769,19.271747560561,1611346.99706995,0.0,1.0
2024-02-26,20.47,20.78,20.3,20.5,877328,19.1315554105084,19.4212858539504,18.9726709737822,19.1595938405189,938705.91149822,0.0,1.0
2024-02-27,20.84,20.87,20.55,20.64,1200063,19.4773627139714,19.505401143982,19.2063245572031,19.2904398472347,1284019.46851154,0.0,1.0
2024-02-28,20.64,21.04,20.58,20.65,922079,19.2904398472347,19.6642855807082,19.2343629872136,19.2997859905715,986587.693734117,0.0,1.0
2024-02-29,20.84,21.03,20.65,20.8,1209484,19.6829778673819,19.8624292011056,19.5035265336582,19.6451986392295,1280580.9532393,0.22,1.0
2024-03-01,20.64,20.705,20.18,20.68,885922,19.4940817266201,19.5554729723677,19.0596206028679,19.5318609547724,937999.046912293,0.0,1.0
2024-03-04,20.62,21.075,20.55,20.8,1161537,19.4751921125439,19.904930832777,19.4090784632772,19.6451986392295,1229815.49047587,0.0,1.0
2024-03-05,21.43,21.46,20.52,20.52,1830944,20.2402214826293,20.2685559037435,19.380744042163,19.380744042163,1938572.16205239,0.0,1.0
2024-03-06,21.24,21.53,20.755,21.39,1882504,20.0607701489055,20.3346695530102,19.6026970075581,20.2024422544769,1993163.00736248,0.0,1.0
2024-03-07,21.12,21.59,20.88,21.44,1641564,19.9474324644484,20.3913383952387,19.7207570955342,20.2496662896674,1738059.86017453,0.0,1.0
2024-03-08,21.13,21.515,21.11,21.35,1081510,19.9568772714865,20.320502342453,19.9379876574103,20.1646630263245,1145084.27291129,0.0,1.0
2024-03-11,21.11,21.27,20.9,21.07,1432229,19.9379876574103,20.0891045700198,19.7396467096104,19.900208429258,1516419.54591956,0.0,1.0
2024-03-12,20.82,21.215,20.735,21.06,897031,19.6640882533057,20.0371581313103,19.5838073934819,19.8907636222199,949761.065929938,0.0,1.0
2024-03-13,20.7,21.07,20.585,20.77,989974,19.5507505688486,19.900208429258,19.4421352879106,19.6168642181152,1048167.52317693,0.0,1.0
2024-03-14,20.08,20.66,19.94,20.59,1042300,18.965172532487,19.5129713406962,18.8329452339537,19.4468576914296,1103569.39617335,0.0,1.0
2024-03-15,20.25,20.51,19.965,19.99,2401202,19.1257342521345,19.3712992351249,18.8565572515489,18.8801692691441,2542351.56982657,0.0,1.0
2024-03-18,20.04,20.3,20.01,20.24,1301999,18.9273933043346,19.172958287325,18.8990588832203,19.1162894450964,1378534.25141351,0.0,1.0
2024-03-19,20.29,20.385,19.97,19.97,770892,19.1635134802869,19.2532391471487,18.861279655068,18.861279655068,816207.252187339,0.0,1.0
2024-03-20,20.8,20.98,20.14,20.28,1113643,19.6451986392295,19.8152051659152,19.0218413747155,19.1540686732488,1179106.1432051,0.0,1.0
2024-03-21,21.01,21.245,20.84,20.85,1918993,19.8435395870294,20.0654925524246,19.6829778673819,19.69242267442,2031796.93588303,0.0,1.0
2024-03-22,20.57,21.17,20.52,21.07,1209167,19.4279680773534,19.9946564996389,19.380744042163,19.900208429258,1280245.31906624,0.0,1.0
2024-03-25,20.62,20.83,20.56,20.56,884463,19.4751921125439,19.6735330603438,19.4185232703153,19.4185232703153,936454.282689885,0.0,1.0
2024-03-26,20.52,20.8,20.44,20.78,1065574,19.380744042163,19.6451986392295,19.3051855858582,19.6263090251533,1128211.50893027,0.0,1.0
2024-03-27,21.26,21.26,20.64,20.66,1005325,20.0796597629817,20.0796597629817,19.4940817266201,19.5129713406962,1064420.89917296,0.0,1.0
2024-03-28,21.51,21.56,21.19,21.26,1876999,20.315779938934,20.3630039741244,20.0135461137151,20.0796597629817,1987334.40760623,0.0,1.0
2024-04-01,21.27,21.53,21.15,21.51,1222712,20.0891045700198,20.3346695530102,19.9757668855627,20.315779938934,1294586.53318038,0.0,1.0
2024-04-02,20.81,21.085,20.72,21.08,1237906,19.6546434462676,19.9143756398151,19.5696401829248,19.9096532362961,1310673.68026419,0.0,1.0
2024-04-03,20.86,21.01,20.7,20.71,960131,19.7018674814581,19.8435395870294,19.5507505688486,19.5601953758867,1016570.26567909,0.0,1.0
2024-04-04,20.98,21.41,20.885,21.095,1470400,19.8152051659152,20.2213318685531,19.7254794990533,19.9238204468532,1556834.34724483,0.0,1.0
2024-04-05,21.03,21.15,20.85,20.89,742622,19.8624292011056,19.9757668855627,19.69242267442,19.7302019025723,786275.460160266,0.0,1.0
2024-04-08,21.44,21.535,21.08,21.18,1040052,20.2496662896674,20.3393919565292,19.9096532362961,20.004101306677,1101189.25225835,0.0,1.0
2024-04-09,21.46,21.68,21.34,21.52,1331017,20.2685559037435,20.4763416585815,20.1552182192864,20.3252247459721,1409258.01303508,0.0,1.0
2024-04-10,20.59,20.99,20.375,20.9,1542837,19.4468576914296,19.8246499729533,19.2437943401107,19.7396467096104,1633529.40274767,0.0,1.0
2024-04-11,20.56,20.69,20.22,20.65,1029087,19.4185232703153,19.5413057618105,19.0973998310202,19.5035265336582,1089579.69797548,0.0,1.0
2024-04-12,20.32,20.51,20.18,20.27,881493,19.1918479014012,19.3712992351249,19.0596206028679,19.1446238662107,933309.697535288,0.0,1.0
2024-04-15,20.27,20.69,20.08,20.37,1057733,19.1446238662107,19.5413057618105,18.965172532487,19.2390719365916,1119909.59236556,0.0,1.0
2024-04-16,19.9,20.11,19.765,20.09,1208173,18.7951660058013,18.9935069536012,18.6676611107871,18.9746173395251,1279192.88888318,0.0,1.0
2024-04-17,19.96,20.29,19.925,20.11,1008111,18.8518348480299,19.1635134802869,18.8187780233966,18.9935069536012,1067370.66827757,0.0,1.0
2024-04-18,20.04,20.23,19.86,19.96,786191,18.9273933043346,19.1068446380583,18.757386777649,18.8518348480299,832405.571473588,0.0,1.0
2024-04-19,20.55,20.575,19.81,19.94,1352751,19.4090784632772,19.4326904808725,18.7101627424585,18.8329452339537,1432269.60015629,0.0,1.0
2024-04-22,20.98,21.11,20.53,20.59,1030142,19.8152051659152,19.9379876574103,19.3901888492011,19.4468576914296,1090696.71391423,0.0,1.0
2024-04-23,21.27,21.395,20.86,20.95,1497890,20.0891045700198,20.2071646579959,19.7018674814581,19.7868707448009,1585940.28862525,0.0,1.0
2024-04-24,21.34,21.385,20.92,21.02,1890142,20.1552182192864,20.1977198509579,19.7585363236866,19.8529843940675,2001249.99100248,0.0,1.0
2024-04-25,21.37,21.435,20.87,21.21,1786011,20.1835526404007,20.2449438861483,19.7113122884962,20.0324357277913,1890997.8708903,0.0,1.0
2024-04-26,21.57,22.15,21.175,21.43,2239466,20.3724487811625,20.9202475893718,19.9993789031579,20.2402214826293,2371108.26189269,0.0,1.0
2024-04-29,21.59,22.025,21.57,21.7,2139702,20.3913383952387,20.8021875013957,20.3724487811625,20.4952312726577,2265479.84661893,0.0,1.0
2024-04-30,21.07,21.54,21.06,21.45,1881645,19.900208429258,20.3441143600483,19.8907636222199,20.2591110967054,1992253.51286827,0.0,1.0
2024-05-01,21.56,21.97,21.195,21.23,1579107,20.3630039741244,20.7502410626862,20.0182685172341,20.0513253418674,1671931.45781743,0.0,1.0
2024-05-02,21.87,21.905,21.57,21.9,1397403,20.6557929923053,20.6888498169386,20.3724487811625,20.6841274134195,1479546.37332901,0.0,1.0
2024-05-03,21.97,22.32,21.87,22.14,765271,20.7502410626862,21.0808093090194,20.6557929923053,20.9108027823337,810255.833616975,0.0,1.0
2024-05-06,22.15,22.27,22.045,22.14,871034,20.9202475893718,21.0335852738289,20.8210771154719,20.9108027823337,922235.887389866,0.0,1.0
2024-05-07,22.15,22.475,22.13,22.24,1171530,20.9202475893718,21.2272038181098,20.9013579752956,21.0052508527146,1240395.90779906,0.0,1.0
2024-05-08,22.39,22.4,21.92,21.98,968872,21.146922958286,21.1563677653241,20.7030170274957,20.7596858697243,1025825.0868361,0.0,1.0
2024-05-09,22.36,22.57,22.305,22.34,1093119,21.1185885371717,21.3169294849716,21.0666420984622,21.0996989230956,1157375.6833691,0.0,1.0
2024-05-10,22.33,22.47,22.1,22.47,1232963,21.0902541160575,21.2224814145907,20.8730235541814,21.2224814145907,1305440.11648669,0.0,1.0
2024-05-13,22.14,22.54,22.13,22.46,809352,20.9108027823337,21.2885950638574,20.9013579752956,21.2130366075526,856928.041765032,0.0,1.0
2024-05-14,22.37,22.44,22.18,22.44,704261,21.1280333442098,21.1941469934765,20.9485820104861,21.1941469934765,745659.490087728,0.0,1.0
2024-05-15,22.48,22.77,22.245,22.63,706648,21.2319262216288,21.5058256257335,21.0099732562337,21.3735983272002,748186.804823088,0.0,1.0
2024-05-16,22.18,22.55,22.16,22.41,689355,20.9485820104861,21.2980398708955,20.9296923964099,21.1658125723622,729877.272473451,0.0,1.0
2024-05-17,22.27,22.335,22.135,22.28,871003,21.0335852738289,21.0949765195765,20.9060803788147,21.043030080867,922203.065120575,0.0,1.0
2024-05-20,21.84,22.31,21.83,22.3,897713,20.627458571191,21.0713645019813,20.6180137641529,21.0619196949432,950483.155854327,0.0,1.0
2024-05-21,21.75,22.03,21.73,21.81,1171255,20.5424553078482,20.8069099049147,20.523565693772,20.5991241500767,1240104.74250697,0.0,1.0
2024-05-22,21.47,21.75,21.35,21.68,773244,20.2780007107816,20.5424553078482,20.1646630263245,20.4763416585815,818697.509521889,0.0,1.0
2024-05-23,20.97,21.47,20.91,21.47,748751,19.8057603588771,20.2780007107816,19.7490915166485,20.2780007107816,792764.740433838,0.0,1.0
2024-05-24,21.24,21.24,20.97,21.09,652079,20.0607701489055,20.0607701489055,19.8057603588771,19.9190980433342,690410.081826078,0.0,1.0
2024-05-28,21.02,21.31,20.935,21.25,649555,19.8529843940675,20.1268837981722,19.7727035342437,20.0702149559436,687737.713836112,0.0,1.0
2024-05-29,20.68,20.74,20.42,20.57,853072,19.5318609547724,19.588529797001,19.2862959717821,19.4279680773534,903218.029293286,0.0,1.0
2024-05-30,21.12,21.205,20.79,20.99,1316014,19.9474324644484,20.0277133242722,19.6357538321914,19.8246499729533,1393373.09348141,0.0,1.0
2024-05-31,21.42,21.43,21.14,21.22,870529,20.2307766755912,20.2402214826293,19.9663220785246,20.0418805348293,921701.202035294,0.0,1.0
2024-06-03,20.71,21.42,20.64,21.42,662804,19.7679811307247,20.4456859401315,19.7011651636001,20.4456859401315,694389.110816436,0.22,1.0
2024-06-04,20.57,20.73,20.375,20.43,1239804,19.6343491964755,19.787071407046,19.4482190023426,19.5007172622263,1298885.33736468,0.0,1.0
2024-06-05,20.63,20.77,20.51,20.77,974107,19.6916200254394,19.8252519596887,19.5770783675115,19.8252519596887,1020526.8730576,0.0,1.0
2024-06-06,20.63,20.71,20.44,20.63,770150,19.6916200254394,19.7679811307247,19.5102624003869,19.6916200254394,806850.552644943,0.0,1.0
2024-06-07,20.58,20.615,20.42,20.45,794680,19.6438943346361,19.6773023181984,19.4911721240656,19.5198075385476,832549.499676535,0.0,1.0
2024-06-10,20.28,20.43,20.09,20.23,1038636,19.3575401898164,19.5007172622263,19.1761825647638,19.3098144990131,1088130.92332264,0.0,1.0
2024-06-11,20.13,20.175,19.87,20.09,1155473,19.2143631174065,19.2573162391295,18.9661895252294,19.1761825647638,1210535.64710291,0.0,1.0
2024-06-12,20.46,20.95,20.29,20.73,1161226,19.5293526767082,19.9970644465805,19.367085327977,19.787071407046,1216562.79925427,0.0,1.0
2024-06-13,20.16,20.39,20.005,20.37,772405,19.2429985318885,19.4625367095836,19.0950488903982,19.4434464332623,809213.011901207,0.0,1.0
2024-06-14,20.0,20.03,19.78,19.86,799713,19.0902763213179,19.1189117357999,18.8802832817834,18.9566443870687,837822.341111919,0.0,1.0
2024-06-17,20.25,20.26,19.83,19.95,1469831,19.3289047753344,19.3384499134951,18.9280089725867,19.0425506305146,1539873.99161808,0.0,1.0
2024-06-18,20.36,20.465,20.15,20.16,759467,19.4339012951016,19.5341252457886,19.2334533937278,19.2429985318885,795658.467396737,0.0,1.0
2024-06-20,20.41,20.5,20.18,20.24,1289655,19.4816269859049,19.5675332293509,19.2620888082098,19.3193596371737,1351111.92556166,0.0,1.0
2024-06-21,20.29,20.37,20.165,20.33,2408958,19.367085327977,19.4434464332623,19.2477711009688,19.4052658806197,2523753.9357248,0.0,1.0
2024-06-24,20.71,20.9125,20.27,20.36,959948,19.7679811307247,19.961270178478,19.3479950516557,19.4339012951016,1005693.14329729,0.0,1.0
2024-06-25,20.13,20.69,20.125,20.62,1286629,19.2143631174065,19.7488908544034,19.2095905483262,19.6820748872788,1347941.72524704,0.0,1.0
2024-06-26,20.0,20.07,19.83,19.99,1372410,19.0902763213179,19.1570922884425,18.9280089725867,19.0807311831573,1437810.51347847,0.0,1.0
2024-06-27,20.3,20.31,19.9,20.02,973292,19.3766304661377,19.3861756042983,18.9948249397113,19.1093665976392,1019673.03523327,0.0,1.0
2024-06-28,21.15,21.22,20.47,20.47,2944302,20.1879672097937,20.2547831769183,19.5388978148689,19.5388978148689,3084609.09673908,0.0,1.0
2024-07-01,20.83,21.24,20.78,21.15,1166791,19.8825227886526,20.2738734532396,19.8347970978493,20.1879672097937,1222392.99249645,0.0,1.0
2024-07-02,20.87,20.94,20.75,20.77,787032,19.9207033412952,19.9875193084199,19.8061616833673,19.8252519596887,824537.043626897,0.0,1.0
2024-07-03,20.56,21.0,20.55,21.0,637160,19.6248040583148,20.0447901373838,19.6152589201542,20.0447901373838,667523.077482635,0.0,1.0
2024-07-05,20.35,20.525,20.215,20.5,965243,19.424356156941,19.5913960747525,19.2954967917721,19.5675332293509,1011240.47002098,0.0,1.0
2024-07-08,20.31,20.66,20.3,20.54,972971,19.3861756042983,19.7202554399214,19.3766304661377,19.6057137819935,1019336.7383724,0.0,1.0
2024-07-09,20.58,20.71,20.14,20.19,857641,19.6438943346361,19.7679811307247,19.2239082555671,19.2716339463704,898510.828826802,0.0,1.0
2024-07-10,20.97,20.98,20.555,20.58,927365,20.0161547229018,20.0256998610625,19.6200314892345,19.6438943346361,971557.440438327,0.0,1.0
2024-07-11,21.61,21.75,21.16,21.42,1408717,20.627043565184,20.7606754994332,20.1975123479544,20.4456859401315,1475847.67898503,0.0,1.0
2024-07-12,21.78,21.9,21.56,21.78,1015571,20.7893109139152,20.9038525718431,20.5793178743807,20.7893109139152,1063966.78906729,0.0,1.0
2024-07-15,22.33,22.585,22.03,22.11,1135905,21.3142935127515,21.5576945358483,21.0279393679317,21.104300473217,1190035.15808888,0.0,1.0
2024-07-16,23.46,23.49,22.41,22.52,1852640,22.3928941249059,22.4215295393879,21.3906546180367,21.495651137804,1940925.28449279,0.0,1.0
2024-07-17,23.46,23.715,22.78,22.78,1619914,22.3928941249059,22.6362951480027,21.7438247299811,21.7438247299811,1697109.01270828,0.0,1.0
2024-07-18,22.91,23.69,22.83,23.21,2043219,21.8679115260697,22.6124323026011,21.7915504207844,22.1542656708894,2140586.09274121,0.0,1.0
2024-07-19,22.9,23.225,22.75,22.83,1559548,21.858366387909,22.1685833781304,21.7151893154991,21.7915504207844,1633866.34509682,0.0,1.0
2024-07-22,23.26,23.39,22.62,22.9,1109860,22.2019913616927,22.3260781577813,21.5911025194106,21.858366387909,1162749.01559244,0.0,1.0
2024-07-23,23.68,23.89,23.14,23.14,1082335,22.6028871644404,22.8033350658143,22.0874497037648,22.0874497037648,1133912.34551316,0.0,1.0
2024-07-24,23.15,23.8,23.085,23.64,2070384,22.0969948419255,22.7174288223683,22.0349514438812,22.5647066117978,2169045.6074625,0.0,1.0
2024-07-25,23.93,24.21,23.14,23.21,3558075,22.8415156184569,23.1087794869553,22.0874497037648,22.1542656708894,3727630.69545173,0.0,1.0
2024-07-26,23.95,24.135,23.04,23.18,2803435,22.8606058947782,23.0371909507504,21.9919983221582,22.1256302564075,2937029.25281331,0.0,1.0
2024-07-29,23.05,24.16,22.9,24.16,2653329,22.0015434603189,23.061053796152,21.858366387909,23.061053796152,2779770.13568636,0.0,1.0
2024-07-30,23.2,23.36,22.93,23.2,1833453,22.1447205327288,22.2974427432993,21.887001802391,22.1447205327288,1920823.95156596,0.0,1.0
2024-07-31,22.98,23.4399,22.915,23.17,2001755,21.9347274931943,22.373708397203,21.87268409515,22.1160851182468,2097146.17673151,0.0,1.0
2024-08-01,22.07,23.03,21.81,22.92,1964127,21.0661199205743,21.9824531839976,20.8179463283972,21.8774566642303,2057725.0605919,0.0,1.0
2024-08-02,21.16,21.51,20.73,21.34,2315771,20.1975123479544,20.5315921835774,19.787071407046,20.3693248348462,2426126.22365659,0.0,1.0
2024-08-05,20.21,20.585,19.76,20.23,2879719,19.2907242226918,19.6486669037165,18.8611930054621,19.3098144990131,3016948.47317033,0.0,1.0
2024-08-06,20.19,20.55,19.94,20.12,1573187,19.2716339463704,19.6152589201542,19.033005492354,19.2048179792458,1648155.29489559,0.0,1.0
2024-08-07,20.07,20.68,19.9998,20.52,1242520,19.1570922884425,19.7393457162427,19.0900854185547,19.5866235056722,1301730.76500993,0.0,1.0
2024-08-08,20.44,20.475,20.23,20.43,842919,19.5102624003869,19.5436703839492,19.3098144990131,19.5007172622263,883087.269992757,0.0,1.0
2024-08-09,20.52,20.53,20.275,20.39,956480,19.5866235056722,19.5961686438328,19.352767620736,19.4625367095836,1002059.88001536,0.0,1.0
2024-08-12,20.35,21.01,20.275,20.72,1174954,19.424356156941,20.0543352755445,19.352767620736,19.7775262688854,1230944.99023876,0.0,1.0
2024-08-13,20.6,20.685,20.16,20.59,1214798,19.6629846109575,19.7441182853231,19.2429985318885,19.6534394727968,1272687.70713753,0.0,1.0
2024-08-14,20.49,20.73,20.305,20.73,932716,19.5579880911902,19.787071407046,19.381403035218,19.787071407046,977163.435773264,0.0,1.0
2024-08-15,21.23,21.43,20.89,21.01,1094414,20.264328315079,20.4552310782922,19.9397936176166,20.0543352755445,1146566.95542733,0.0,1.0
2024-08-16,21.44,21.6,21.14,21.14,892264,20.4647762164528,20.6174984270234,20.178422071633,20.178422071633,934783.745381012,0.0,1.0
2024-08-19,21.77,21.78,21.45,21.5,993977,20.7797657757546,20.7893109139152,20.4743213546135,20.5220470454168,1041343.75351082,0.0,1.0
2024-08-20,21.26,21.68,21.23,21.68,731446,20.2929637295609,20.6938595323086,20.264328315079,20.6938595323086,766302.161046463,0.0,1.0
2024-08-21,21.38,21.46,21.1,21.46,861529,20.4075053874889,20.4838664927741,20.1402415189904,20.4838664927741,902584.106693036,0.0,1.0
2024-08-22,21.52,21.635,21.34,21.34,1078399,20.5411373217381,20.6509064105857,20.3693248348462,20.3693248348462,1129788.78026586,0.0,1.0
2024-08-23,22.54,22.94,21.7,21.74,1495210,21.5147414141253,21.8965469405517,20.7129498086299,20.7511303612726,1566462.39670226,0.0,1.0
2024-08-26,22.47,22.82,22.43,22.76,2003338,21.4479254470007,21.7820052826237,21.409744894358,21.7247344536598,2098804.61265287,0.0,1.0
2024-08-27,22.46,22.625,22.22,22.38,1188630,21.43838030884,21.5958750884909,21.2092969929842,21.3620192035548,1245272.70322711,0.0,1.0
2024-08-28,22.64,22.86,22.35,22.35,1078177,21.6101927957319,21.8201858352664,21.3333837890728,21.3333837890728,1129556.20112843,0.0,1.0
2024-08-29,22.71,22.92,22.49,22.9,870843,21.6770087628565,21.8774566642303,21.467015723322,21.858366387909,912341.953927129,0.0,1.0
2024-08-30,22.88,22.955,22.57,22.83,934154,21.8392761115877,21.9108646477926,21.5433768286073,21.7915504207844,978669.961897659,0.0,1.0
2024-09-03,22.42,22.71,22.2,22.44,927551,21.6101927957319,21.8897180370683,21.3981391643732,21.6294703985827,962309.481297512,0.22,1.0
2024-09-04,22.18,22.61,22.12,22.36,821505,21.3788615615224,21.7933300228144,21.3210287529701,21.5523599871795,852289.578075292,0.0,1.0
2024-09-05,21.82,22.43,21.79,22.43,1323249,21.0318647102083,21.6198315971573,21.0029483059321,21.6198315971573,1372835.62717031,0.0,1.0
2024-09-06,21.25,22.08,21.17,21.93,1790628,20.4824530289609,21.2824735472685,20.4053426175577,21.1378915258876,1857728.90318354,0.0,1.0
2024-09-09,21.4,21.57,21.18,21.23,1305097,20.6270350503418,20.7908946745734,20.4149814189831,20.4631754261101,1354003.41017684,0.0,1.0
2024-09-10,21.01,21.38,20.655,21.36,1132790,20.2511217947514,20.607757447491,19.90894434415,20.5884798446402,1175239.48259342,0.0,1.0
2024-09-11,20.54,20.89,20.2,20.77,1401385,19.7980981277579,20.1354561776467,19.4703788792946,20.019790560542,1453899.64804967,0.0,1.0
2024-09-12,20.47,20.73,20.37,20.65,1320025,19.7306265177802,19.9812353548404,19.6342385035262,19.9041249434373,1369490.81295772,0.0,1.0
2024-09-13,21.27,21.305,20.71,20.75,1539570,20.5017306318116,20.5354664368005,19.9619577519896,20.0005129576912,1597262.90858531,0.0,1.0
2024-09-16,21.36,21.58,21.12,21.39,945788,20.5884798446402,20.8005334759988,20.3571486104307,20.6173962489164,981229.88352922,0.0,1.0
2024-09-17,21.51,21.96,21.34,21.62,705159,20.7330618660211,21.1668079301638,20.5692022417894,20.8390886817004,731583.698925744,0.0,1.0
2024-09-18,21.53,22.22,21.27,21.48,1130623,20.7523394688719,21.417416767224,20.5017306318116,20.7041454617449,1172991.27775512,0.0,1.0
2024-09-19,22.19,22.305,21.66,22.07,1168183,21.3885003629478,21.4993465793399,20.877643887402,21.2728347458431,1211958.77832116,0.0,1.0
2024-09-20,21.69,22.075,21.675,22.03,3139859,20.9065602916782,21.2776541465558,20.8921020895401,21.2342795401415,3257520.16399888,0.0,1.0
2024-09-23,21.52,21.86,21.41,21.75,860431,20.7427006674465,21.0704199159099,20.6366738517672,20.9643931002305,892674.267293442,0.0,1.0
2024-09-24,21.4,21.69,21.275,21.59,1243664,20.6270350503418,20.9065602916782,20.5065500325243,20.8101722774242,1290268.3073474,0.0,1.0
2024-09-25,21.17,21.42,21.09,21.37,1048883,20.4053426175577,20.6463126531925,20.3282322061546,20.5981186460656,1088188.2027746,0.0,1.0
2024-09-26,21.46,21.6,21.24,21.49,1066922,20.6848678588941,20.8198110788496,20.4728142275355,20.7137842631703,1106903.18527489,0.0,1.0
2024-09-27,21.44,21.835,21.35,21.76,1232804,20.6655902560433,21.0463229123464,20.5788410432148,20.9740319016559,1279001.34632112,0.0,1.0
2024-09-30,21.54,21.759,21.26,21.27,984023,20.7619782702973,20.9730680215134,20.4920918303863,20.5017306318116,1020897.67863419,0.0,1.0
2024-10-01,20.65,21.44,20.57,21.44,1049116,19.9041249434373,20.6655902560433,19.8270145320341,20.6655902560433,1088429.9340747,0.0,1.0
2024-10-02,20.64,20.84,20.54,20.54,854488,19.8944861420119,20.0872621705197,19.7980981277579,19.7980981277579,886508.562930715,0.0,1.0
2024-10-03,20.66,20.715,20.31,20.47,720001,19.9137637448627,19.9667771527023,19.5764056949739,19.7306265177802,746981.878994998,0.0,1.0
2024-10-04,21.02,21.29,20.96,21.11,904262,20.2607605961768,20.5210082346624,20.2029277876245,20.3475098090054,938147.763494463,0.0,1.0
2024-10-07,21.21,21.235,20.89,20.89,1032631,20.4438978232593,20.4679948268228,20.1354561776467,20.1354561776467,1071327.18522403,0.0,1.0
2024-10-08,21.12,21.31,20.91,21.08,976745,20.3571486104307,20.5402858375132,20.1547337804975,20.3185934047292,1013346.94729448,0.0,1.0
2024-10-09,21.25,21.565,20.99,20.99,869748,20.4824530289609,20.7860752738608,20.2318441919006,20.2318441919006,902340.406877409,0.0,1.0
2024-10-10,21.34,21.43,20.97,21.09,1545212,20.5692022417894,20.6559514546179,20.2125665890498,20.3282322061546,1603116.33345734,0.0,1.0
2024-10-11,21.89,22.06,21.435,21.47,1240402,21.099336320186,21.2631959444177,20.6607708553306,20.6945066603195,1286884.06914595,0.0,1.0
2024-10-14,22.09,22.18,21.71,21.91,1073009,21.2921123486939,21.3788615615224,20.925837894529,21.1186139230368,1113218.28580592,0.0,1.0
2024-10-15,22.4,22.95,22.09,22.21,1514749,21.5909151928811,22.1210492712777,21.2921123486939,21.4077779657986,1571511.78154724,0.0,1.0
2024-10-16,22.9,23.08,22.5001,22.67,1281549,22.0728552641508,22.2463536898078,21.6873995951493,21.8511628313667,1329572.98676552,0.0,1.0
2024-10-17,23.16,23.219,22.82,22.95,1060639,22.323464101211,22.3803330296208,21.9957448527476,22.1210492712777,1100384.73995922,0.0,1.0
2024-10-18,22.85,23.18,22.775,23.17,1364442,22.0246612570238,22.3427417040618,21.9523702463333,22.3331029026364,1415572.26856587,0.0,1.0
2024-10-21,22.06,22.825,21.98,22.8,1314517,21.2631959444177,22.0005642534603,21.1860855330146,21.9764672498968,1363776.40952008,0.0,1.0
2024-10-22,22.42,22.46,21.9,22.1,1115817,21.6101927957319,21.6487480014335,21.1089751216114,21.3017511501193,1157630.44672794,0.0,1.0
2024-10-23,22.46,22.489,22.19,22.28,2197925,21.6487480014335,21.6767005255671,21.3885003629478,21.4752495757764,2280288.70291858,0.0,1.0
2024-10-24,22.68,22.72,22.11,22.59,2383026,21.8608016327921,21.8993568384937,21.3113899515447,21.7740524199636,2472326.06506649,0.0,1.0
2024-10-25,22.91,24.2,22.79,24.03,2196911,22.0824940655762,23.3258994494519,21.9668284484714,23.1620398252202,2279236.7049001,0.0,1.0
2024-10-28,23.78,23.84,22.88,23.16,1480293,22.9210697895854,22.9789025981377,22.0535776613,22.323464101211,1535764.59838687,0.0,1.0
2024-10-29,23.55,23.74,23.51,23.69,1084247,22.6993773568013,22.8825145838838,22.6608221510998,22.8343205767568,1124877.411774,0.0,1.0
2024-10-30,24.02,24.31,23.53,23.63,1657474,23.1524010237948,23.4319262651312,22.6800997539505,22.7764877682045,1719585.17127804,0.0,1.0
2024-10-31,23.74,24.16,23.7,24.16,1766561,22.8825145838838,23.2873442437503,22.8439593781822,23.2873442437503,1832760.0310823,0.0,1.0
2024-11-01,23.56,24.02,23.52,23.92,1068295,22.7090161582267,23.1524010237948,22.6704609525252,23.0560130095409,1108327.63624073,0.0,1.0
2024-11-04,23.38,23.53,23.01,23.46,1151683,22.5355177325696,22.6800997539505,22.1788820798301,22.6126281439728,1194840.46736963,0.0,1.0
2024-11-05,23.99,24.01,23.39,23.39,1011010,23.1234846195186,23.1427622223694,22.545156533995,22.545156533995,1048895.97303717,0.0,1.0
2024-11-06,28.14,28.175,25.67,25.67,5195753,27.1235872110569,27.1573230160458,24.7428032589847,24.7428032589847,5390455.48372003,0.0,1.0
2024-11-07,26.86,27.66,26.85,27.58,2708134,25.8898206286065,26.660924742638,25.8801818271811,26.5838143312348,2809616.96426845,0.0,1.0
2024-11-08,26.78,27.08,26.54,26.98,1612161,25.8127102172034,26.1018742599652,25.5813789829939,26.0054862457112,1672574.13951155,0.0,1.0
2024-11-11,27.64,28.18,27.16,27.35,1436552,26.6416471397872,27.1621424167584,26.1789846713683,26.3621218984508,1490384.47479104,0.0,1.0
2024-11-12,27.58,27.92,27.38,27.51,1208439,26.5838143312348,26.9115335796982,26.391038302727,26.5163427212571,1253723.30714935,0.0,1.0
2024-11-13,27.26,28.05,27.175,27.7,1258089,26.2753726856223,27.0368379982283,26.1934428735064,26.6994799483396,1305233.86101261,0.0,1.0
2024-11-14,26.67,27.45,26.41,27.44,1145188,25.7066834015241,26.4585099127047,25.4560745644638,26.4488711112793,1188102.07769506,0.0,1.0
2024-11-15,26.6,26.63,25.99,26.44,9644719,25.6392117915463,25.6681281958225,25.0512449045973,25.48499096874,10006139.3261937,0.0,1.0
2024-11-18,26.54,26.94,26.525,26.73,4896982,25.5813789829939,25.9669310400097,25.5669207808559,25.7645162100764,5080488.52121691,0.0,1.0
2024-11-19,26.11,26.52,26.015,26.1,3341737,25.166910521702,25.5621013801432,25.0753419081608,25.1572717202766,3466963.21722764,0.0,1.0
2024-11-20,26.55,26.575,25.8,26.1,2666345,25.5910177844193,25.6151147879828,24.8681076775148,25.1572717202766,2766261.98873186,0.0,1.0
2024-11-21,26.71,26.98,26.5,26.77,1758058,25.7452386072256,26.0054862457112,25.5428237772924,25.803071415778,1823938.39483861,0.0,1.0
2024-11-22,27.31,27.36,26.65,26.76,1928487,26.3235666927492,26.3717606998762,25.6874057986733,25.7934326143526,2000753.94739373,0.0,1.0
2024-11-25,27.19,27.97,27.18,27.66,3159738,26.2079010756445,26.9597275868252,26.1982622742191,26.660924742638,3278144.09753862,0.0,1.0
2024-11-26,27.03,27.12,26.695,27.05,1889152,26.0536802528382,26.1404294656668,25.7307804050875,26.072957855689,1959944.93155865,0.0,1.0
2024-11-27,26.72,27.38,26.665,27.2,1240753,25.754877408651,26.391038302727,25.7018640008114,26.2175398770699,1287248.2223062,0.0,1.0
2024-11-29,26.69,26.97,26.45,26.97,867910,25.7259610043748,25.9958474442859,25.4946297701654,25.9958474442859,900433.53078475,0.0,1.0
2024-12-02,26.33,26.64,26.22,26.64,1299848,25.6006565858447,25.9020695574213,25.4937035959305,25.9020695574213,1336879.68998904,0.23,1.0
2024-12-03,25.95,26.46,25.87,26.33,2374416,25.2311826206863,25.7270555739252,25.1533986280214,25.6006565858447,2442061.32254311,0.0,1.0
2024-12-04,26.11,26.17,25.7,25.96,1453221,25.3867506060162,25.4450886005149,24.9881076436084,25.2409056197694,1494622.17118122,0.0,1.0
2024-12-05,26.06,26.54,26.03,26.42,2753381,25.3381356106006,25.8048395665902,25.3089666133512,25.6881635775928,2831822.74981514,0.0,1.0
2024-12-06,26.01,26.26,25.78,26.26,1279640,25.289520615185,25.5325955922629,25.0658916362733,25.5325955922629,1316095.97929725,0.0,1.0
2024-12-09,25.87,26.35,25.84,26.09,1604009,25.1533986280214,25.620102584011,25.124229630772,25.3673046078499,1649706.00767138,0.0,1.0
2024-12-10,26.0,26.6,25.64,25.97,2904931,25.2797976161019,25.8631775610889,24.9297696491097,25.2506286188525,2987690.29511109,0.0,1.0
2024-12-11,26.27,26.62,26.19,26.27,1751031,25.542318591346,25.8826235592551,25.4645345986811,25.542318591346,1800916.55365951,0.0,1.0
2024-12-12,25.86,26.39,25.83,26.23,956787,25.1436756289383,25.6589945803434,25.1145066316889,25.5034265950136,984045.140620706,0.0,1.0
2024-12-13,25.55,25.96,25.38,25.88,1012856,24.8422626573617,25.2409056197694,24.6769716729487,25.1631216271045,1041711.5041786,0.0,1.0
2024-12-16,25.72,25.82,25.21,25.55,1382559,25.0075536417746,25.1047836326058,24.5116806885357,24.8422626573617,1421947.06405023,0.0,1.0
2024-12-17,25.1,25.74,24.9,25.46,1372637,24.4047276986214,25.0269996399409,24.2102677169591,24.7547556656136,1411742.39374718,0.0,1.0
2024-12-18,23.89,25.52,23.76,25.23,1723143,23.2282448095644,24.8130936601123,23.1018458214839,24.531126686702,1772234.04555516,0.0,1.0
2024-12-19,23.7,24.63,23.6,24.25,1765377,23.0435078269852,23.947746741715,22.946277836154,23.5782727765566,1815671.26038874,0.0,1.0
2024-12-20,23.99,24.28,23.44,23.44,3423840,23.3254748003956,23.6074417738059,22.7907098508242,22.7907098508242,3521382.62148503,0.0,1.0
2024-12-23,24.26,24.29,23.73,23.73,952537,23.5879957756397,23.617164772889,23.0726768242345,23.0726768242345,979674.061323394,0.0,1.0
2024-12-24,24.37,24.41,24.075,24.26,240592,23.694948765554,23.7338407618864,23.408120292602,23.5879957756397,247446.284776253,0.0,1.0
2024-12-26,24.51,24.56,24.04,24.14,770379,23.8310707527176,23.8796857481332,23.3740897958111,23.4713197866423,792326.517172829,0.0,1.0
2024-12-27,24.05,24.53,23.86,24.25,908075,23.3838127948943,23.8505167508838,23.199075812315,23.5782727765566,933945.372448776,0.0,1.0
2024-12-30,23.92,24.09,23.6,23.86,759296,23.2574138068137,23.4227047912267,22.946277836154,23.199075812315,780927.770854685,0.0,1.0
2024-12-31,23.9,24.195,23.85,24.05,1481141,23.2379678086475,23.5247962815994,23.1893528132319,23.3838127948943,1523337.59094145,0.0,1.0
2025-01-02,23.6,24.27,23.54,24.05,1537018,22.946277836154,23.5977187747228,22.8879398416553,23.3838127948943,1580806.48456402,0.0,1.0
2025-01-03,24.03,24.06,23.255,23.63,1155071,23.364366796728,23.3935357939774,22.6108343677865,22.9754468334034,1187978.10235915,0.0,1.0
2025-01-06,24.14,24.66,24.01,24.13,1286723,23.4713197866423,23.9769157389643,23.3449207985618,23.4615967875592,1323380.76862969,0.0,1.0
2025-01-07,23.8,24.35,23.57,24.24,1253660,23.1407378178164,23.6755027673877,22.9171088389047,23.5685497774735,1289375.82867509,0.0,1.0
2025-01-08,23.93,24.015,23.51,23.6,1096717,23.2671368058969,23.3497822981033,22.858770844406,22.946277836154,1127961.64087317,0.0,1.0
2025-01-10,23.26,23.515,23.0,23.41,1550044,22.6156958673281,22.8636323439475,22.3628978911671,22.7615408535748,1594203.58548797,0.0,1.0
2025-01-13,23.94,24.0,23.02,23.08,1830083,23.27685980498,23.3351977994787,22.3823438893333,22.440681883832,1882220.68556801,0.0,1.0
2025-01-14,24.68,24.71,24.07,24.16,1283060,23.9963617371306,24.0255307343799,23.4032587930605,23.4907657848085,1319613.41252003,0.0,1.0
2025-01-15,25.36,25.71,25.14,25.61,1306797,24.6575256747825,24.9978306426915,24.4436196949539,24.9006006518604,1344026.66176246,0.0,1.0
2025-01-16,25.02,25.36,24.8617,25.18,1002951,24.3269437059565,24.6575256747825,24.1730286304708,24.4825116912864,1031524.31819274,0.0,1.0
2025-01-17,25.17,25.39,24.94,25.22,2619205,24.4727886922033,24.6866946720318,24.2491597132916,24.5214036876188,2693824.17668661,0.0,1.0
2025-01-21,25.63,25.79,25.22,25.39,1787681,24.9200466500266,25.0756146353565,24.5214036876188,24.6866946720318,1838610.68454104,0.0,1.0
2025-01-22,25.52,25.58,25.22,25.46,3347154,24.8130936601123,24.871431654611,24.5214036876188,24.7547556656136,3442511.89513357,0.0,1.0
2025-01-23,25.33,25.63,25.145,25.44,2180179,24.6283566775331,24.9200466500266,24.4484811944955,24.7353096674474,2242290.65678496,0.0,1.0
2025-01-24,25.12,25.515,24.305,25.1,2530010,24.4241736967877,24.8082321605708,23.6317492715137,24.4047276986214,2602088.0783516,0.0,1.0
2025-01-27,24.95,25.53,24.73,25.25,2338331,24.2588827123747,24.8228166591954,24.0449767325462,24.5505726848682,2404948.28808581,0.0,1.0
2025-01-28,24.65,25.01,24.495,24.85,2528035,23.9671927398812,24.3172207068734,23.8164862540929,24.1616527215435,2600056.81208991,0.0,1.0
2025-01-29,24.73,25.005,24.39,24.62,1425763,24.0449767325462,24.3123592073318,23.7143947637202,23.9380237426319,1466381.91345284,0.0,1.0
2025-01-30,25.13,25.47,24.85,25.05,957861,24.4338966958708,24.7644786646967,24.1616527215435,24.3561127032059,985149.738071369,0.0,1.0
2025-01-31,25.14,25.48,24.97,25.02,1932600,24.4436196949539,24.7742016637799,24.2783287105409,24.3269437059565,1987658.31764393,0.0,1.0
2025-02-03,24.47,24.77,24.04,24.5,876400,23.7921787563851,24.0838687288786,23.3740897958111,23.8213477536345,901367.975568218,0.0,1.0
2025-02-04,24.79,24.95,24.48,24.48,1306655,24.1033147270448,24.2588827123747,23.8019017554682,23.8019017554682,1343880.61628947,0.0,1.0
2025-02-05,25.17,25.19,24.725,24.91,1151734,24.4727886922033,24.4922346903695,24.0401152330046,24.2199907160422,1184546.03374382,0.0,1.0
2025-02-06,25.63,25.65,25.1051,25.31,1208823,24.9200466500266,24.9394926481928,24.4096864281538,24.6089106793669,1243261.45633307,0.0,1.0
2025-02-07,25.18,25.645,24.98,25.62,1118351,24.4825116912864,24.9346311486513,24.2880517096241,24.9103236509435,1150211.97723036,0.0,1.0
2025-02-10,24.89,25.2,24.85,25.14,1372702,24.200544717876,24.5019576894526,24.1616527215435,24.4436196949539,1411809.2455482,0.0,1.0
2025-02-11,25.26,25.32,24.69,24.77,917050,24.5602956839513,24.61863367845,24.0060847362137,24.0838687288786,943176.063435456,0.0,1.0
2025-02-12,24.72,24.99,24.62,24.91,1042290,24.035253733463,24.2977747087072,23.9380237426319,24.2199907160422,1071984.05665792,0.0,1.0
2025-02-13,25.02,25.06,24.74,24.84,914348,24.3269437059565,24.365835702289,24.0546997316293,24.1519297224604,940397.085491612,0.0,1.0
2025-02-14,25.08,25.46,24.93,25.14,796029,24.3852817004552,24.7547556656136,24.2394367142085,24.4436196949539,818707.26634367,0.0,1.0
2025-02-18,25.42,25.6,25.035,25.05,1032720,24.7158636692812,24.8908776527773,24.3415282045812,24.3561127032059,1062141.41456961,0.0,1.0
2025-02-19,25.41,25.55,25.05,25.05,2170953,24.706140670198,24.8422626573617,24.3561127032059,24.3561127032059,2232801.81499743,0.0,1.0
2025-02-20,25.1,25.52,24.65,25.39,2081870,24.4047276986214,24.8130936601123,23.9671927398812,24.6866946720318,2141180.90745802,0.0,1.0
2025-02-21,24.44,25.445,24.335,25.42,1725788,23.7630097591358,24.740171166989,23.6609182687631,24.7158636692812,1774954.39961196,0.0,1.0
2025-02-24,24.16,24.69,24.13,24.69,1772193,23.4907657848085,24.0060847362137,23.4615967875592,24.0060847362137,1822681.44309239,0.0,1.0
2025-02-25,24.19,24.555,24.14,24.3,1145452,23.5199347820579,23.8748242485916,23.4713197866423,23.6268877719722,1178085.06429777,0.0,1.0
2025-02-26,24.51,24.735,24.14,24.25,967422,23.8310707527176,24.0498382320877,23.4713197866423,23.5782727765566,994983.123756453,0.0,1.0
2025-02-27,24.71,24.89,24.43,24.59,1324328,24.0255307343799,24.200544717876,23.7532867600527,23.9088547453825,1362057.10674156,0.0,1.0
2025-02-28,24.85,25.03,24.54,24.86,1983473,24.1616527215435,24.3366667050396,23.8602397499669,24.1713757206267,2039980.65107739,0.0,1.0
2025-03-03,24.23,25.01,24.055,24.76,1322716,23.782455757302,24.5480486376444,23.6106881238919,24.3026663042013,1347607.20284993,0.23,1.0
2025-03-04,23.48,24.0,22.85,23.86,1619877,23.0463087569728,23.5567040105344,22.4279452766963,23.4192899038063,1650360.253396,0.0,1.0
2025-03-05,23.35,23.77,23.032,23.59,1226391,22.9187099435824,23.3309522637668,22.6065836154428,23.1542769836878,1249469.53473787,0.0,1.0
2025-03-06,23.01,23.1746,22.75,23.12,1244846,22.5849899700999,22.7465496984388,22.3297923433191,22.6929581968148,1268271.82557625,0.0,1.0
2025-03-07,22.64,23.0,22.285,22.91,1689694,22.2218241166041,22.5751746767621,21.873381203115,22.4868370367226,1721491.0872873,0.0,1.0
2025-03-10,21.45,22.48,21.36,22.3,2423227,21.0538042094151,22.0647794232005,20.9654665693756,21.8881041431215,2468827.8960415,0.0,1.0
2025-03-11,21.06,21.71,20.96,21.52,2361405,20.6710077692439,21.3090018361959,20.5728548358667,21.1225112627792,2405842.51407395,0.0,1.0
2025-03-12,21.66,21.91,20.935,21.36,2988456,21.2599253695073,21.5053077029504,20.5483166025224,20.9654665693756,3044693.51773177,0.0,1.0
2025-03-13,21.24,22.01,21.2,21.76,1460104,20.8476830493229,21.6034606363276,20.808421875972,21.3580783028845,1487580.60483883,0.0,1.0
2025-03-14,21.96,21.97,21.46,21.56,1254850,21.554384169639,21.5641994629767,21.0636195027528,21.1617724361301,1278464.08336803,0.0,1.0
2025-03-17,22.22,22.3,21.72,21.88,1853568,21.8095817964198,21.8881041431215,21.3188171295336,21.4758618229372,1888448.90949541,0.0,1.0
2025-03-18,22.44,22.44,22.105,22.22,1463569,22.0255182498497,22.0255182498497,21.6967059230359,21.8095817964198,1491110.81008158,0.0,1.0
2025-03-19,22.83,22.96,22.33,22.45,1801432,22.4083146900208,22.5359135034112,21.9175500231347,22.0353335431874,1835331.80111555,0.0,1.0
2025-03-20,22.77,23.23,22.46,22.46,1478288,22.3494229299945,22.8009264235297,22.0451488365251,22.0451488365251,1506106.79593096,0.0,1.0
2025-03-21,22.51,22.81,22.28,22.65,4504333,22.0942253032137,22.3886841033454,21.8684735564461,22.2316394099418,4589096.67293254,0.0,1.0
2025-03-24,23.2,23.28,22.86,22.99,1638793,22.7714805435166,22.8500028902184,22.437760570034,22.5653593834244,1669632.2194485,0.0,1.0
2025-03-25,23.1,23.34,23.01,23.12,1122250,22.6733276101394,22.9088946502447,22.5849899700999,22.6929581968148,1143368.78316912,0.0,1.0
2025-03-26,22.88,23.47,22.745,23.24,900308,22.4573911567095,23.0364934636351,22.3248846966502,22.8107417168675,917250.222711007,0.0,1.0
2025-03-27,22.72,23.03,22.48,22.82,1108080,22.3003464633059,22.6046205567753,22.0647794232005,22.3984993966831,1128932.12854003,0.0,1.0
2025-03-28,22.38,22.845,22.115,22.61,857059,21.9666264898233,22.4230376300274,21.7065212163737,22.1923782365909,873187.352135575,0.0,1.0
2025-03-31,22.53,22.645,21.9773,22.05,1030544,22.1138558898892,22.226731763273,21.5713646271132,21.6427218096785,1049937.03656248,0.0,1.0
2025-04-01,22.18,22.465,21.9,22.32,782814,21.7703206230689,22.050056483194,21.4954924096126,21.907734729797,797545.191024955,0.0,1.0
2025-04-02,22.62,22.62,21.85,21.89,1103415,22.2021935299287,22.2021935299287,21.446415942924,21.4856771162749,1124179.34139502,0.0,1.0
2025-04-03,20.03,21.475,19.99,21.27,1630233,19.6600325554585,21.0783424427594,19.6207713821076,20.8771289293361,1660911.13521243,0.0,1.0
2025-04-04,19.41,19.57,18.355,18.95,2877505,19.0514843685197,19.2085290619233,18.01597092139,18.5999808749844,2931654.61386775,0.0,1.0
2025-04-07,19.32,20.25,18.33,18.88,2250019,18.9631467284802,19.8759690088884,17.9914326880456,18.5312738216204,2292360.42427036,0.0,1.0
2025-04-08,18.91,20.16,18.5,20.11,2048592,18.5607197016336,19.7876313688489,18.1582926747869,19.7385549021603,2087142.9202495,0.0,1.0
2025-04-09,20.61,20.91,18.32,18.72,2827742,20.2293195690464,20.5237783691781,17.9816173947079,18.3742291282168,2880955.16119959,0.0,1.0
2025-04-10,19.29,20.205,18.64,20.03,2011018,18.933700848467,19.8318001888686,18.295706781515,19.6600325554585,2048861.84325348,0.0,1.0
2025-04-11,19.23,19.49,18.78,19.12,1494840,18.8748090884407,19.1300067152215,18.4331208882432,18.7668408617257,1522970.27563603,0.0,1.0
2025-04-14,19.49,19.64,18.93,19.61,1428797,19.1300067152215,19.2772361152873,18.580350288309,19.2477902352741,1455684.46182731,0.0,1.0
2025-04-15,19.81,20.11,19.56,19.61,1082295,19.4440961020286,19.7385549021603,19.1987137685855,19.2477902352741,1102661.89991538,0.0,1.0
2025-04-16,19.66,20.06,19.09,19.09,2245974,19.2968667019628,19.6894784354717,18.7373949817126,18.7373949817126,2288239.30444152,0.0,1.0
2025-04-17,19.97,20.12,19.63,19.71,5193367,19.6011407954322,19.748370195498,19.2674208219496,19.3459431686514,5291097.08829645,0.0,1.0
2025-04-21,20.01,20.065,19.62,19.81,1674688,19.6404019687831,19.6943860821405,19.2576055286119,19.4440961020286,1706202.70059963,0.0,1.0
2025-04-22,20.88,21.03,20.23,20.24,2407048,20.4943324891649,20.6415618892308,19.8563384222129,19.8661537155507,2452344.43554438,0.0,1.0
2025-04-23,21.41,22.11,21.13,21.52,1681810,21.0145430360642,21.7016135697048,20.739714822608,21.1225112627792,1713458.7241895,0.0,1.0
2025-04-24,22.02,22.05,21.16,21.27,2356032,21.6132759296653,21.6427218096785,20.7691607026212,20.8771289293361,2400368.40360662,0.0,1.0
2025-04-25,22.33,22.97,22.0,22.31,3793028,21.9175500231347,22.545728796749,21.5936453429899,21.8979194364593,3864406.15628107,0.0,1.0
2025-04-28,22.47,22.62,22.06,22.23,2176842,22.0549641298628,22.2021935299287,21.6525371030162,21.8193970897575,2217806.36105275,0.0,1.0
2025-04-29,22.41,22.6,22.09,22.4,1180739,21.9960723698365,22.1825629432532,21.6819829830294,21.9862570764988,1202958.44390317,0.0,1.0
2025-04-30,22.06,22.13,21.615,21.88,1347178,21.6525371030162,21.7212441563803,21.2157565494875,21.4758618229372,1372529.53492735,0.0,1.0
2025-05-01,22.47,22.675,22.0,22.1,1389298,22.0549641298628,22.2561776432861,21.5936453429899,21.6917982763671,1415442.15969642,0.0,1.0
2025-05-02,23.24,23.33,22.69,22.76,1687053,22.8107417168675,22.899079356907,22.2709005832927,22.3396076366568,1718800.38828409,0.0,1.0
2025-05-05,22.96,23.32,22.9,22.9,1289666,22.5359135034112,22.8892640635693,22.4770217433849,22.4770217433849,1313935.25962539,0.0,1.0
2025-05-06,22.57,22.88,22.52,22.64,1233869,22.1531170632401,22.4573911567095,22.1040405965514,22.2218241166041,1257088.2576254,0.0,1.0
2025-05-07,22.47,22.95,22.43,22.77,1486569,22.0549641298628,22.5260982100735,22.0157029565119,22.3494229299945,1514543.62987476,0.0,1.0
2025-05-08,23.26,23.51,22.62,22.78,1397545,22.8303723035429,23.075754636986,22.2021935299287,22.3592382233322,1423844.35381965,0.0,1.0
2025-05-09,23.2,23.41,23.09,23.3,717727,22.7714805435166,22.9776017036088,22.6635123168016,22.8696334768938,731233.367465028,0.0,1.0
2025-05-12,24.38,24.78,24.11,24.48,1846290,23.9296851573679,24.3222968908768,23.6646722372493,24.0278380907451,1881033.95025825,0.0,1.0
2025-05-13,24.56,24.695,24.25,24.51,1092104,24.1063604374469,24.2388668975061,23.8020863439775,24.0572839707582,1112655.48814804,0.0,1.0
2025-05-14,24.38,24.59,24.35,24.41,1014698,23.9296851573679,24.13580631746,23.9002392773547,23.959131037381,1033792.84254323,0.0,1.0
2025-05-15,24.32,24.42,24.07,24.29,1091233,23.8707933973415,23.9689463307187,23.6254110638985,23.8413475173283,1111768.09745065,0.0,1.0
2025-05-16,24.28,24.385,24.03,24.28,899580,23.8315322239906,23.9345928040367,23.5861498905476,23.8315322239906,916508.523023644,0.0,1.0
2025-05-19,24.14,24.17,23.7655,23.9,1068764,23.6941181172625,23.7235639972757,23.3265353817648,23.4585510771572,1088876.27014923,0.0,1.0
2025-05-20,23.98,24.09,23.87,23.97,901812,23.5370734238589,23.6450416505739,23.429105197144,23.5272581305212,918782.525361834,0.0,1.0
2025-05-21,23.08,23.81,23.07,23.72,1003319,22.6536970234639,23.3702134371177,22.6438817301262,23.2818757970782,1022199.70965513,0.0,1.0
2025-05-22,23.08,23.325,22.89,22.97,1123694,22.6536970234639,22.8941717102381,22.4672064500472,22.545728796749,1144839.95672484,0.0,1.0
2025-05-23,23.0,23.1,22.4,22.55,962768,22.5751746767621,22.6733276101394,21.9862570764988,22.1334864765646,980885.610723257,0.0,1.0
2025-05-27,23.52,23.54,23.02,23.35,956651,23.0855699303237,23.1052005169992,22.5948052634376,22.9187099435824,974653.499476524,0.0,1.0
2025-05-28,23.12,23.5736,23.1,23.5,825463,22.6929581968148,23.1381799026139,22.6733276101394,23.0659393436483,840996.770649264,0.0,1.0
2025-05-29,23.29,23.3,22.995,23.25,620259,22.8598181835561,22.8696334768938,22.5702670300933,22.8205570102052,631931.190091066,0.0,1.0
2025-05-30,23.17,23.33,23.0,23.19,1035980,22.7420346635034,22.899079356907,22.5751746767621,22.7616652501789,1055475.33257969,0.0,1.0
2025-06-02,23.01,23.09,22.49,22.92,1134847,22.8107417168675,22.8900489457831,22.2952447289157,22.7215210843374,1144760.20964679,0.23,1.0
2025-06-03,23.33,23.425,22.84,23.03,1127471,23.1279706325301,23.2221479668675,22.6422138554217,22.8305685240964,1137319.77819977,0.0,1.0
2025-06-04,23.11,23.48,23.01,23.29,871709,22.909875753012,23.276671686747,22.8107417168675,23.0883170180723,879323.62476263,0.0,1.0
2025-06-05,22.9,23.12,22.79,23.11,700807,22.7016942771084,22.9197891566265,22.5926468373494,22.909875753012,706928.747436385,0.0,1.0
2025-06-06,23.59,23.59,23.22,23.3,1011060,23.385719126506,23.385719126506,23.0189231927711,23.0982304216867,1019891.89517661,0.0,1.0
2025-06-09,23.65,23.92,23.56,23.63,801814,23.4451995481928,23.7128614457831,23.3559789156627,23.4253727409639,808818.072161032,0.0,1.0
2025-06-10,24.02,24.12,23.685,23.79,777989,23.8119954819277,23.9111295180723,23.4798964608434,23.5839871987952,784784.954044816,0.0,1.0
2025-06-11,23.75,24.23,23.6,24.06,1217343,23.5443335843373,24.0201769578313,23.3956325301205,23.8516490963855,1227976.83554881,0.0,1.0
2025-06-12,23.47,23.635,23.26,23.56,889723,23.2667582831325,23.4303294427711,23.0585768072289,23.3559789156627,897494.98214964,0.0,1.0
2025-06-13,22.82,23.18,22.74,23.05,1384962,22.6223870481928,22.9792695783133,22.5430798192771,22.8503953313253,1397060.03494113,0.0,1.0
2025-06-16,22.96,23.24,22.86,23.14,1106114,22.7611746987952,23.03875,22.6620406626506,22.9396159638554,1115776.21876187,0.0,1.0
2025-06-17,22.63,22.95,22.545,22.78,953258,22.4340323795181,22.7512612951807,22.3497684487952,22.5827334337349,961584.978351689,0.0,1.0
2025-06-18,22.87,23.06,22.475,22.5,1093126,22.6719540662651,22.8603087349398,22.280374623494,22.3051581325301,1102674.76490695,0.0,1.0
2025-06-20,23.08,23.2,22.88,23.1,2505714,22.8801355421687,22.9990963855422,22.6818674698795,22.8999623493976,2527602.12077478,0.0,1.0
2025-06-23,23.76,23.79,22.885,22.94,1407670,23.5542469879518,23.5839871987952,22.6868241716867,22.7413478915663,1419966.3957463,0.0,1.0
2025-06-24,24.06,24.44,23.975,24.04,1342540,23.8516490963855,24.2283584337349,23.7673851656627,23.8318222891566,1354267.46676795,0.0,1.0
2025-06-25,23.99,24.09,23.835,24.09,916017,23.7822552710843,23.8813893072289,23.6285975150602,23.8813893072289,924018.667679455,0.0,1.0
2025-06-26,24.56,24.605,24.01,24.01,1376031,24.3473192771084,24.3919295933735,23.8020820783133,23.8020820783133,1388051.02012913,0.0,1.0
2025-06-27,24.44,24.77,24.365,24.64,1948421,24.2283584337349,24.555500753012,24.1540079066265,24.4266265060241,1965441.00873529,0.0,1.0
2025-06-30,24.39,24.695,24.38,24.64,1191225,24.1787914156627,24.4811502259036,24.1688780120482,24.4266265060241,1201630.68742879,0.0,1.0
2025-07-01,25.09,25.47,24.2,24.24,1396567,24.8727296686747,25.2494390060241,23.990436746988,24.0300903614458,1408766.40789973,0.0,1.0
2025-07-02,25.62,25.66,25.05,25.21,1459882,25.398140060241,25.4377936746988,24.8330760542169,24.9916905120482,1472634.48233953,0.0,1.0
2025-07-03,25.86,26.06,25.515,25.67,710409,25.636061746988,25.8343298192771,25.2940493222892,25.4477070783133,716614.623623242,0.0,1.0
2025-07-07,25.54,26.04,25.43,25.74,1517792,25.3188328313253,25.8145030120482,25.2097853915663,25.5171009036145,1531050.34257501,0.0,1.0
2025-07-08,25.64,25.91,25.51,25.74,1596600,25.4179668674699,25.6856287650602,25.2890926204819,25.5171009036145,1610546.75275351,0.0,1.0
2025-07-09,25.7,25.88,25.56,25.85,2000544,25.4774472891566,25.6558885542169,25.3386596385542,25.6261483433735,2018019.31788834,0.0,1.0
2025-07-10,25.89,26.21,25.46,25.46,1915799,25.6658019578313,25.983030873494,25.2395256024096,25.2395256024096,1932534.04633498,0.0,1.0
2025-07-11,25.54,25.86,25.525,25.7,1593151,25.3188328313253,25.636061746988,25.3039627259036,25.4774472891566,1607067.62476263,0.0,1.0
2025-07-14,25.88,25.91,25.49,25.49,1382991,25.6558885542169,25.6856287650602,25.269265813253,25.269265813253,1395071.81769844,0.0,1.0
2025-07-15,24.94,25.93,24.885,25.74,1261317,24.7240286144578,25.7054555722892,24.6695048945783,25.5171009036145,1272334.96088113,0.0,1.0
2025-07-16,25.37,25.545,24.825,25.27,2229045,25.1503049698795,25.3237895331325,24.6100244728916,25.0511709337349,2248516.33877706,0.0,1.0
2025-07-17,25.7,25.85,25.25,25.34,2013353,25.4774472891566,25.6261483433735,25.031344126506,25.1205647590361,2030940.20812761,0.0,1.0
2025-07-18,25.82,25.94,25.635,25.81,3318700,25.5964081325301,25.7153689759036,25.4130101656627,25.5864947289157,3347689.7835169,0.0,1.0
2025-07-21,25.62,26.17,25.57,25.78,1232684,25.398140060241,25.9433772590361,25.3485730421687,25.5567545180723,1243451.8435245,0.0,1.0
2025-07-22,25.77,25.9,25.39,25.59,1559427,25.5468411144578,25.6757153614458,25.1701317771084,25.3683998493976,1573049.03608052,0.0,1.0
2025-07-23,25.9,26.0,25.69,26.0,1800731,25.6757153614458,25.7748493975904,25.4675338855422,25.7748493975904,1816460.89479681,0.0,1.0
2025-07-24,25.27,25.855,25.24,25.71,2199687,25.0511709337349,25.6311050451807,25.0214307228916,25.4873606927711,2218901.8883403,0.0,1.0
2025-07-25,25.6,25.76,25.07,25.55,1965528,25.378313253012,25.5369277108434,24.8529028614458,25.3287462349398,1982697.44322066,0.0,1.0
2025-07-28,25.41,25.82,25.34,25.64,1744092,25.1899585843374,25.5964081325301,25.1205647590361,25.4179668674699,1759327.13710596,0.0,1.0
2025-07-29,25.23,25.71,25.065,25.71,1574699,25.0115173192771,25.4873606927711,24.8479461596386,25.4873606927711,1588454.44132169,0.0,1.0
2025-07-30,25.17,25.5,24.92,25.37,1768782,24.9520368975904,25.2791792168675,24.7042018072289,25.1503049698795,1784232.81124193,0.0,1.0
2025-07-31,24.74,25.1,24.62,24.99,1714690,24.5257605421687,24.8826430722892,24.4067996987952,24.7735956325301,1729668.30231675,0.0,1.0
2025-08-01,24.09,24.27,23.63,24.21,1578580,23.8813893072289,24.0598305722892,23.4253727409639,24.0003501506024,1592369.34295481,0.0,1.0
2025-08-04,24.39,24.411,24.02,24.17,1417818,24.1787914156627,24.199609563253,23.8119954819277,23.9606965361446,1430203.04139764,0.0,1.0
2025-08-05,24.29,24.5,23.825,24.39,2737702,24.0796573795181,24.2878388554217,23.6186841114458,24.1787914156627,2761616.60159514,0.0,1.0
2025-08-06,24.02,24.33,24.01,24.29,2073531,23.8119954819277,24.1193109939759,23.8020820783133,24.0796573795181,2091643.87998481,0.0,1.0
2025-08-07,23.78,24.245,23.685,24.24,1763879,23.5740737951807,24.035047063253,23.4798964608434,24.0300903614458,1779286.98214964,0.0,1.0
2025-08-08,24.0,24.1,23.66,24.03,1167945,23.7921686746988,23.8913027108434,23.4551129518072,23.8219088855422,1178147.33004178,0.0,1.0
2025-08-11,23.91,24.145,23.74,24.02,1018597,23.7029480421687,23.9359130271084,23.5344201807229,23.8119954819277,1027494.73300418,0.0,1.0
2025-08-12,24.74,24.8,23.98,24.25,1213440,24.5257605421687,24.5852409638554,23.7723418674699,24.0400037650602,1224039.74173946,0.0,1.0
2025-08-13,25.35,25.37,24.72,24.89,1072793,25.1304781626506,25.1503049698795,24.5059337349398,24.6744615963855,1082164.15039878,0.0,1.0
2025-08-14,25.45,25.455,24.91,24.91,952883,25.2296121987952,25.2345689006024,24.6942884036145,24.6942884036145,961206.702620584,0.0,1.0
2025-08-15,24.85,25.48,24.85,25.48,1138050,24.6348079819277,25.2593524096386,24.6348079819277,25.2593524096386,1147991.18875807,0.0,1.0
2025-08-18,25.25,25.25,24.66,24.8,1210930,25.031344126506,25.031344126506,24.446453313253,24.5852409638554,1221507.81617926,0.0,1.0
2025-08-19,25.13,25.49,25.1,25.13,830858,24.9123832831325,25.269265813253,24.8826430722892,24.9123832831325,838115.779718953,0.0,1.0
2025-08-20,25.33,25.37,25.01,25.24,1028020,25.1106513554217,25.1503049698795,24.793422439759,25.0214307228916,1037000.04557539,0.0,1.0
2025-08-21,25.21,25.33,25.03,25.1,645310,24.9916905120482,25.1106513554217,24.813249246988,24.8826430722892,650946.965438663,0.0,1.0
2025-08-22,26.49,26.62,25.38,25.38,1544087,26.2606061746988,26.3894804216867,25.160218373494,25.160218373494,1557575.03684011,0.0,1.0
2025-08-25,26.36,26.54,26.32,26.44,722748,26.1317319277108,26.3101731927711,26.092078313253,26.2110391566265,729061.40827953,0.0,1.0
2025-08-26,26.71,26.85,26.37,26.41,1173470,26.4787010542169,26.6174887048193,26.1416453313253,26.1812989457831,1183720.59248006,0.0,1.0
2025-08-27,26.94,27.17,26.63,26.63,1037426,26.7067093373494,26.9347176204819,26.3993938253012,26.3993938253012,1046488.20964679,0.0,1.0
2025-08-28,27.01,27.1277,26.76,27.03,1470815,26.7761031626506,26.8927839231928,26.5282680722892,26.7959299698795,1483662.985188,0.0,1.0
2025-08-29,26.97,27.46,26.92,27.24,1870961,26.7364495481928,27.2222063253012,26.6868825301205,27.0041114457831,1887304.37371819,0.0,1.0
2025-09-02,26.33,26.55,26.07,26.35,1220607,26.33,26.55,26.07,26.35,1220607,0.23,1.0
2025-09-03,26.26,26.56,26.03,26.18,1113961,26.26,26.56,26.03,26.18,1113961,0.0,1.0
2025-09-04,26.69,26.7,26.21,26.47,879251,26.69,26.7,26.21,26.47,879251,0.0,1.0
2025-09-05,26.64,27.04,26.27,26.79,1564943,26.64,27.04,26.27,26.79,1564943,0.0,1.0
2025-09-08,26.53,26.645,26.165,26.54,1632852,26.53,26.645,26.165,26.54,1632852,0.0,1.0
2025-09-09,26.18,26.62,26.065,26.5,1551130,26.18,26.62,26.065,26.5,1551130,0.0,1.0
2025-09-10,26.28,26.56,26.125,26.18,942310,26.28,26.56,26.125,26.18,942310,0.0,1.0
2025-09-11,26.42,26.44,25.99,26.36,1706760,26.42,26.44,25.99,26.36,1706760,0.0,1.0
2025-09-12,26.25,26.48,26.1,26.3,1592683,26.25,26.48,26.1,26.3,1592683,0.0,1.0
2025-09-15,25.92,26.5,25.84,26.33,1371283,25.92,26.5,25.84,26.33,1371283,0.0,1.0
2025-09-16,25.64,25.92,25.34,25.89,1099572,25.64,25.92,25.34,25.89,1099572,0.0,1.0
2025-09-17,25.92,26.6,25.67,25.67,1495272,25.92,26.6,25.67,25.67,1495272,0.0,1.0
2025-09-18,26.55,26.64,25.95,26.02,1224359,26.55,26.64,25.95,26.02,1224359,0.0,1.0
2025-09-19,26.27,26.6,26.11,26.59,2498484,26.27,26.6,26.11,26.59,2498484,0.0,1.0
2025-09-22,25.82,26.325,25.65,26.2,1013747,25.82,26.325,25.65,26.2,1013747,0.0,1.0
2025-09-23,25.84,26.33,25.76,25.86,1060611,25.84,26.33,25.76,25.86,1060611,0.0,1.0
2025-09-24,25.8,26.04,25.65,25.94,1354636,25.8,26.04,25.65,25.94,1354636,0.0,1.0
2025-09-25,25.78,25.85,25.49,25.76,1304226,25.78,25.85,25.49,25.76,1304226,0.0,1.0
2025-09-26,26.06,26.08,25.68,25.88,1766169,26.06,26.08,25.68,25.88,1766169,0.0,1.0
2025-09-29,25.94,26.175,25.665,26.07,1904319,25.94,26.175,25.665,26.07,1904319,0.0,1.0
2025-09-30,25.71,26.07,25.26,25.94,1514694,25.71,26.07,25.26,25.94,1514694,0.0,1.0
2025-10-01,25.55,25.675,25.175,25.51,1342363,25.55,25.675,25.175,25.51,1342363,0.0,1.0
2025-10-02,25.71,25.811,25.412,25.54,1213664,25.71,25.811,25.412,25.54,1213664,0.0,1.0
2025-10-03,26.0,26.17,25.8,25.86,1027162,26.0,26.17,25.8,25.86,1027162,0.0,1.0
2025-10-06,26.6,26.85,26.04,26.28,1777851,26.6,26.85,26.04,26.28,1777851,0.0,1.0
2025-10-07,26.53,26.88,26.43,26.65,1434260,26.53,26.88,26.43,26.65,1434260,0.0,1.0
2025-10-08,26.1,26.87,26.08,26.87,1258570,26.1,26.87,26.08,26.87,1258570,0.0,1.0
2025-10-09,26.21,26.34,25.87,26.05,1591993,26.21,26.34,25.87,26.05,1591993,0.0,1.0
2025-10-10,24.68,26.414,24.66,26.23,3238988,24.68,26.414,24.66,26.23,3238988,0.0,1.0
2025-10-13,25.37,25.39,24.94,25.08,1167295,25.37,25.39,24.94,25.08,1167295,0.0,1.0
2025-10-14,26.37,26.545,25.18,25.26,1467413,26.37,26.545,25.18,25.26,1467413,0.0,1.0
2025-10-15,25.55,26.45,25.4375,26.4,1544280,25.55,26.45,25.4375,26.4,1544280,0.0,1.0
2025-10-16,24.11,25.45,23.86,25.44,2080742,24.11,25.45,23.86,25.44,2080742,0.0,1.0
2025-10-17,24.36,24.57,24.1,24.38,2315003,24.36,24.57,24.1,24.38,2315003,0.0,1.0
2025-10-20,25.32,25.375,24.39,24.57,1457365,25.32,25.375,24.39,24.57,1457365,0.0,1.0
2025-10-21,25.35,25.465,25.14,25.14,1483706,25.35,25.465,25.14,25.14,1483706,0.0,1.0
2025-10-22,25.22,25.57,25.09,25.45,1831529,25.22,25.57,25.09,25.45,1831529,0.0,1.0
2025-10-23,25.32,25.4,24.975,25.24,1836931,25.32,25.4,24.975,25.24,1836931,0.0,1.0
2025-10-24,25.59,25.97,25.15,25.46,1591821,25.59,25.97,25.15,25.46,1591821,0.0,1.0
2025-10-27,25.37,25.81,25.25,25.75,2002735,25.37,25.81,25.25,25.75,2002735,0.0,1.0
2025-10-28,25.02,25.475,24.915,25.42,1776904,25.02,25.475,24.915,25.42,1776904,0.0,1.0
2025-10-29,24.82,25.405,24.69,25.06,2088477,24.82,25.405,24.69,25.06,2088477,0.0,1.0
2025-10-30,24.73,25.28,24.685,24.7,1919936,24.73,25.28,24.685,24.7,1919936,0.0,1.0
2025-10-31,24.77,24.89,24.33,24.58,1511120,24.77,24.89,24.33,24.58,1511120,0.0,1.0
2025-11-03,24.89,24.9,24.34,24.7,1197853,24.89,24.9,24.34,24.7,1197853,0.0,1.0
2025-11-04,25.05,25.05,24.47,24.65,1829217,25.05,25.05,24.47,24.65,1829217,0.0,1.0
2025-11-05,25.4,25.6,24.79,25.07,1661627,25.4,25.6,24.79,25.07,1661627,0.0,1.0
2025-11-06,25.25,25.54,24.95,25.33,1191330,25.25,25.54,24.95,25.33,1191330,0.0,1.0
2025-11-07,25.57,25.57,24.92,25.15,1230934,25.57,25.57,24.92,25.15,1230934,0.0,1.0
2025-11-10,25.64,25.88,25.4,25.77,1595282,25.64,25.88,25.4,25.77,1595282,0.0,1.0
2025-11-11,25.54,25.709,25.282,25.59,1054498,25.54,25.709,25.282,25.59,1054498,0.0,1.0
2025-11-12,25.54,26.0,25.42,25.56,1484535,25.54,26.0,25.42,25.56,1484535,0.0,1.0
2025-11-13,25.38,25.82,25.245,25.48,1186346,25.38,25.82,25.245,25.48,1186346,0.0,1.0
2025-11-14,25.3,25.335,24.88,25.27,1377488,25.3,25.335,24.88,25.27,1377488,0.0,1.0
2025-11-17,24.13,25.27,24.05,25.19,1469755,24.13,25.27,24.05,25.19,1469755,0.0,1.0
2025-11-18,24.54,24.605,23.93,24.02,1613672,24.54,24.605,23.93,24.02,1613672,0.0,1.0
2025-11-19,24.72,24.83,24.47,24.56,1218924,24.72,24.83,24.47,24.56,1218924,0.0,1.0
2025-11-20,24.62,25.36,24.58,25.11,1792689,24.62,25.36,24.58,25.11,1792689,0.0,1.0
2025-11-21,25.63,25.91,24.78,24.78,1591715,25.63,25.91,24.78,24.78,1591715,0.0,1.0
2025-11-24,25.58,25.73,25.385,25.56,1461168,25.58,25.73,25.385,25.56,1461168,0.0,1.0
2025-11-25,26.43,26.6,25.665,25.76,1675577,26.43,26.6,25.665,25.76,1675577,0.0,1.0
2025-11-26,26.31,26.59,26.27,26.27,1192915,26.31,26.59,26.27,26.27,1192915,0.0,1.0