date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1982-11-19,18.12,18.25,18.0,18.0,656,0.267803454677197,0.269724781890665,0.266029921864765,0.266029921864765,44385.9845435076,0.0,1.0
1982-11-22,18.38,18.38,18.12,18.12,5027,0.271646109104133,0.271646109104133,0.267803454677197,0.267803454677197,340134.671189348,0.0,1.0
1982-11-23,18.25,18.38,18.12,18.38,12131,0.269724781890665,0.271646109104133,0.267803454677197,0.271646109104133,820802.406245869,0.0,1.0
1982-11-24,18.12,18.12,18.0,18.12,3060,0.267803454677197,0.267803454677197,0.266029921864765,0.267803454677197,207044.37912063,0.0,1.0
1982-11-26,17.75,18.12,17.75,18.12,2404,0.262335061838866,0.267803454677197,0.262335061838866,0.267803454677197,162658.394577122,0.0,1.0
1982-11-29,17.75,17.88,17.75,17.75,2404,0.262335061838866,0.264256389052334,0.262335061838866,0.262335061838866,162658.394577122,0.0,1.0
1982-11-30,18.0,18.0,17.88,17.88,1749,0.266029921864765,0.266029921864765,0.264256389052334,0.264256389052334,118340.071595419,0.0,1.0
1982-12-01,17.75,18.0,17.62,18.0,5246,0.262335061838866,0.266029921864765,0.260413734625398,0.266029921864765,354952.553224452,0.0,1.0
1982-12-02,18.0,18.0,17.75,17.75,9399,0.266029921864765,0.266029921864765,0.262335061838866,0.262335061838866,635951.019396994,0.0,1.0
1982-12-03,18.25,18.25,18.0,18.0,1421,0.269724781890665,0.269724781890665,0.266029921864765,0.266029921864765,96147.079323665,0.0,1.0
1982-12-06,18.38,18.5,18.25,18.25,3934,0.271646109104133,0.273419641916565,0.269724781890665,0.269724781890665,266180.584137437,0.0,1.0
1982-12-07,18.75,18.75,18.5,18.5,219,0.277114501942464,0.277114501942464,0.273419641916565,0.273419641916565,14817.8820351039,0.0,1.0
1982-12-08,19.0,19.0,18.88,18.88,1311,0.280809361968364,0.280809361968364,0.279035829155932,0.279035829155932,88704.3075252108,0.0,1.0
1982-12-09,18.38,18.5,18.38,18.5,328,0.271646109104133,0.273419641916565,0.271646109104133,0.273419641916565,22192.9922717538,0.0,1.0
1982-12-10,18.38,18.38,18.12,18.38,656,0.271646109104133,0.271646109104133,0.267803454677197,0.271646109104133,44385.9845435075,0.0,1.0
1982-12-13,18.5,18.5,18.25,18.38,546,0.273419641916565,0.273419641916565,0.269724781890665,0.271646109104133,36943.2127450535,0.0,1.0
1982-12-14,18.62,19.0,18.62,18.62,874,0.275193174728996,0.280809361968364,0.275193174728996,0.275193174728996,59136.2050168074,0.0,1.0
1982-12-15,18.5,18.62,18.5,18.62,109,0.273419641916565,0.275193174728996,0.273419641916565,0.275193174728996,7375.11023664987,0.0,1.0
1982-12-16,18.5,18.5,18.38,18.5,219,0.273419641916565,0.273419641916565,0.271646109104133,0.273419641916565,14817.8820351039,0.0,1.0
1982-12-17,18.5,18.5,18.5,18.5,656,0.273419641916565,0.273419641916565,0.273419641916565,0.273419641916565,44385.9845435075,0.0,1.0
1982-12-20,18.5,18.5,18.5,18.5,0,0.273419641916565,0.273419641916565,0.273419641916565,0.273419641916565,0,0.0,1.0
1982-12-21,18.38,18.5,18.38,18.5,437,0.271646109104133,0.273419641916565,0.271646109104133,0.273419641916565,29568.1025084036,0.0,1.0
1982-12-22,18.5,18.5,18.38,18.38,765,0.273419641916565,0.273419641916565,0.271646109104133,0.271646109104133,51761.0947801573,0.0,1.0
1982-12-23,19.0,19.0,18.75,18.75,874,0.280809361968364,0.280809361968364,0.277114501942464,0.277114501942464,59136.2050168072,0.0,1.0
1982-12-27,19.0,19.0,19.0,19.0,109,0.280809361968364,0.280809361968364,0.280809361968364,0.280809361968364,7375.11023664987,0.0,1.0
1982-12-28,19.12,19.12,19.0,19.0,3497,0.282582894780795,0.282582894780795,0.280809361968364,0.280809361968364,236612.481629034,0.0,1.0
1982-12-29,19.5,19.5,19.12,19.12,546,0.288199082020163,0.288199082020163,0.282582894780795,0.282582894780795,36943.2127450535,0.0,1.0
1982-12-30,19.5,19.5,19.38,19.5,437,0.288199082020163,0.288199082020163,0.286425549207731,0.288199082020163,29568.1025084036,0.0,1.0
1982-12-31,19.75,19.75,19.75,19.75,109,0.291893942046062,0.291893942046062,0.291893942046062,0.291893942046062,7375.11023664988,0.0,1.0
1983-01-03,19.88,20.0,19.75,19.75,1421,0.29381526925953,0.295588802071962,0.291893942046062,0.291893942046062,96147.0793236649,0.0,1.0
1983-01-04,19.38,19.88,19.38,19.88,1093,0.286425549207731,0.29381526925953,0.286425549207731,0.29381526925953,73954.0870519111,0.0,1.0
1983-01-05,19.38,19.62,19.38,19.38,2077,0.286425549207731,0.289972614832594,0.286425549207731,0.286425549207731,140533.063867172,0.0,1.0
1983-01-06,19.5,19.88,19.5,19.5,16066,0.288199082020163,0.29381526925953,0.288199082020163,0.288199082020163,1087050.65194511,0.0,1.0
1983-01-07,19.62,19.75,19.62,19.62,28197,0.289972614832594,0.291893942046062,0.289972614832594,0.289972614832594,1907853.05819098,0.0,1.0
1983-01-10,19.62,19.75,19.5,19.62,24918,0.289972614832594,0.291893942046062,0.288199082020163,0.289972614832594,1685990.79703525,0.0,1.0
1983-01-11,19.5,19.75,19.5,19.62,6776,0.288199082020163,0.291893942046062,0.288199082020163,0.289972614832594,458474.742784766,0.0,1.0
1983-01-12,19.62,19.62,19.5,19.5,9180,0.289972614832594,0.289972614832594,0.288199082020163,0.288199082020163,621133.13736189,0.0,1.0
1983-01-13,19.62,19.62,19.38,19.62,7213,0.289972614832594,0.289972614832594,0.286425549207731,0.289972614832594,488042.845293171,0.0,1.0
1983-01-14,19.62,19.62,19.5,19.62,1639,0.289972614832594,0.289972614832594,0.288199082020163,0.289972614832594,110897.299796965,0.0,1.0
1983-01-17,19.5,19.5,19.38,19.5,765,0.288199082020163,0.288199082020163,0.286425549207731,0.288199082020163,51761.0947801574,0.0,1.0
1983-01-18,19.38,19.38,19.25,19.38,546,0.286425549207731,0.286425549207731,0.284504221994263,0.286425549207731,36943.2127450535,0.0,1.0
1983-01-19,19.12,19.12,19.12,19.12,546,0.282582894780795,0.282582894780795,0.282582894780795,0.282582894780795,36943.2127450536,0.0,1.0
1983-01-20,19.25,19.25,19.0,19.12,13770,0.284504221994263,0.284504221994263,0.280809361968364,0.282582894780795,931699.706042834,0.0,1.0
1983-01-21,19.0,19.25,19.0,19.25,1967,0.280809361968364,0.284504221994263,0.280809361968364,0.284504221994263,133090.292068718,0.0,1.0
1983-01-24,18.62,18.62,18.5,18.62,5902,0.275193174728996,0.275193174728996,0.273419641916565,0.275193174728996,399338.53776796,0.0,1.0
1983-01-25,18.75,18.75,18.5,18.62,328,0.277114501942464,0.277114501942464,0.273419641916565,0.275193174728996,22192.9922717538,0.0,1.0
1983-01-26,18.62,18.88,18.62,18.75,1421,0.275193174728996,0.279035829155932,0.275193174728996,0.277114501942464,96147.0793236651,0.0,1.0
1983-01-27,18.88,18.88,18.62,18.62,1749,0.279035829155932,0.279035829155932,0.275193174728996,0.275193174728996,118340.071595419,0.0,1.0
1983-01-28,18.5,19.12,18.5,18.88,29617,0.273419641916565,0.282582894780795,0.273419641916565,0.279035829155932,2003932.47595284,0.0,1.0
1983-01-31,18.12,18.5,18.12,18.5,22514,0.267803454677197,0.273419641916565,0.267803454677197,0.273419641916565,1523332.40245812,0.0,1.0
1983-02-01,18.12,18.25,18.12,18.12,8634,0.267803454677197,0.269724781890665,0.267803454677197,0.267803454677197,584189.924616836,0.0,1.0
1983-02-02,18.38,18.5,18.25,18.25,1749,0.271646109104133,0.273419641916565,0.269724781890665,0.269724781890665,118340.071595419,0.0,1.0
1983-02-03,18.62,18.62,18.5,18.5,1858,0.275193174728996,0.275193174728996,0.273419641916565,0.273419641916565,125715.181832069,0.0,1.0
1983-02-04,18.5,18.75,18.5,18.62,3497,0.273419641916565,0.277114501942464,0.273419641916565,0.275193174728996,236612.481629033,0.0,1.0
1983-02-07,18.75,18.75,18.75,18.75,1530,0.277114501942464,0.277114501942464,0.277114501942464,0.277114501942464,103522.189560315,0.0,1.0
1983-02-08,19.12,19.12,18.75,18.75,11038,0.282582894780795,0.282582894780795,0.277114501942464,0.277114501942464,746848.319193959,0.0,1.0
1983-02-09,19.0,19.12,19.0,19.12,12350,0.280809361968364,0.282582894780795,0.280809361968364,0.282582894780795,835620.288280971,0.0,1.0
1983-02-10,19.25,19.38,19.25,19.25,7541,0.284504221994263,0.286425549207731,0.284504221994263,0.284504221994263,510235.837564924,0.0,1.0
1983-02-11,19.25,19.38,19.25,19.25,4590,0.284504221994263,0.286425549207731,0.284504221994263,0.284504221994263,310566.568680945,0.0,1.0
1983-02-14,19.38,19.38,19.25,19.25,437,0.286425549207731,0.286425549207731,0.284504221994263,0.284504221994263,29568.1025084036,0.0,1.0
1983-02-15,19.5,19.5,19.38,19.38,15519,0.288199082020163,0.288199082020163,0.286425549207731,0.286425549207731,1050039.77763825,0.0,1.0
1983-02-16,19.5,19.62,19.5,19.5,2186,0.288199082020163,0.289972614832594,0.288199082020163,0.288199082020163,147908.174103822,0.0,1.0
1983-02-17,19.5,19.5,19.38,19.5,3934,0.288199082020163,0.288199082020163,0.286425549207731,0.288199082020163,266180.584137437,0.0,1.0
1983-02-18,19.75,19.75,19.5,19.5,1093,0.291893942046062,0.291893942046062,0.288199082020163,0.288199082020163,73954.0870519112,0.0,1.0
1983-02-22,19.62,19.88,19.62,19.75,11148,0.289972614832594,0.29381526925953,0.289972614832594,0.291893942046062,754291.090992413,0.0,1.0
1983-02-23,19.62,19.75,19.62,19.62,14098,0.289972614832594,0.291893942046062,0.289972614832594,0.289972614832594,953892.698314589,0.0,1.0
1983-02-24,20.38,20.38,19.62,19.62,79891,0.301204989311329,0.301204989311329,0.289972614832594,0.289972614832594,5405549.83409354,0.0,1.0
1983-02-25,20.38,20.5,20.25,20.38,89508,0.301204989311329,0.302978522123761,0.299283662097861,0.301204989311329,6056251.07396383,0.0,1.0
1983-02-28,20.12,20.38,20.12,20.38,7213,0.297362334884393,0.301204989311329,0.297362334884393,0.301204989311329,488042.845293171,0.0,1.0
1983-03-01,20.5,20.5,20.12,20.12,7869,0.302978522123761,0.302978522123761,0.297362334884393,0.297362334884393,532428.829836678,0.0,1.0
1983-03-02,21.0,21.0,20.62,20.62,7322,0.31036824217556,0.31036824217556,0.304752054936193,0.304752054936193,495417.95552982,0.0,1.0
1983-03-03,21.0,21.12,20.12,21.0,6667,0.31036824217556,0.312141774987992,0.297362334884393,0.31036824217556,451099.632548117,0.0,1.0
1983-03-04,20.88,21.12,20.88,21.0,1202,0.308594709363128,0.312141774987992,0.308594709363128,0.31036824217556,81329.1972885611,0.0,1.0
1983-03-07,20.88,21.12,20.88,20.88,6776,0.308594709363128,0.312141774987992,0.308594709363128,0.308594709363128,458474.742784767,0.0,1.0
1983-03-08,20.75,20.88,20.75,20.88,1421,0.30667338214966,0.308594709363128,0.30667338214966,0.308594709363128,96147.079323665,0.0,1.0
1983-03-09,20.25,20.38,20.12,20.38,29836,0.299283662097861,0.301204989311329,0.297362334884393,0.301204989311329,2018750.35798794,0.0,1.0
1983-03-10,20.25,20.38,20.25,20.25,3060,0.299283662097861,0.301204989311329,0.299283662097861,0.299283662097861,207044.37912063,0.0,1.0
1983-03-11,20.25,20.25,20.12,20.25,109,0.299283662097861,0.299283662097861,0.297362334884393,0.299283662097861,7375.11023664989,0.0,1.0
1983-03-14,20.25,20.25,20.12,20.25,437,0.299283662097861,0.299283662097861,0.297362334884393,0.299283662097861,29568.1025084037,0.0,1.0
1983-03-15,20.38,20.38,20.12,20.25,2732,0.301204989311329,0.301204989311329,0.297362334884393,0.299283662097861,184851.386848876,0.0,1.0
1983-03-16,20.38,20.38,20.25,20.38,3060,0.301204989311329,0.301204989311329,0.299283662097861,0.301204989311329,207044.37912063,0.0,1.0
1983-03-17,20.25,20.38,20.25,20.38,2295,0.299283662097861,0.301204989311329,0.299283662097861,0.301204989311329,155283.284340472,0.0,1.0
1983-03-18,20.38,20.38,20.25,20.25,15519,0.301204989311329,0.301204989311329,0.299283662097861,0.299283662097861,1050039.77763825,0.0,1.0
1983-03-21,20.38,20.38,20.25,20.38,109,0.301204989311329,0.301204989311329,0.299283662097861,0.301204989311329,7375.11023664988,0.0,1.0
1983-03-22,20.38,20.38,20.25,20.38,1858,0.301204989311329,0.301204989311329,0.299283662097861,0.301204989311329,125715.181832069,0.0,1.0
1983-03-23,20.38,20.5,20.38,20.38,1530,0.301204989311329,0.302978522123761,0.301204989311329,0.301204989311329,103522.189560315,0.0,1.0
1983-03-24,20.38,20.5,20.38,20.38,656,0.301204989311329,0.302978522123761,0.301204989311329,0.301204989311329,44385.9845435075,0.0,1.0
1983-03-25,20.5,20.5,20.5,20.5,15738,0.302978522123761,0.302978522123761,0.302978522123761,0.302978522123761,1064857.65967336,0.0,1.0
1983-03-28,20.5,20.5,20.38,20.5,546,0.302978522123761,0.302978522123761,0.301204989311329,0.302978522123761,36943.2127450535,0.0,1.0
1983-03-29,20.5,20.62,20.5,20.5,13552,0.302978522123761,0.304752054936193,0.302978522123761,0.302978522123761,916949.485569533,0.0,1.0
1983-03-30,20.62,20.62,20.5,20.5,14317,0.304752054936193,0.304752054936193,0.302978522123761,0.302978522123761,968710.58034969,0.0,1.0
1983-03-31,20.5,20.62,20.5,20.62,4918,0.302978522123761,0.304752054936193,0.302978522123761,0.304752054936193,332759.560952698,0.0,1.0
1983-04-04,20.62,20.62,20.38,20.5,11148,0.304752054936193,0.304752054936193,0.301204989311329,0.302978522123761,754291.09099241,0.0,1.0
1983-04-05,20.62,20.62,20.62,20.62,19454,0.304752054936193,0.304752054936193,0.304752054936193,0.304752054936193,1316288.02333749,0.0,1.0
1983-04-06,20.38,20.5,20.25,20.5,2295,0.301204989311329,0.302978522123761,0.299283662097861,0.302978522123761,155283.284340472,0.0,1.0
1983-04-07,20.38,20.38,20.38,20.38,1202,0.301204989311329,0.301204989311329,0.301204989311329,0.301204989311329,81329.197288561,0.0,1.0
1983-04-08,20.38,20.38,20.38,20.38,219,0.301204989311329,0.301204989311329,0.301204989311329,0.301204989311329,14817.8820351039,0.0,1.0
1983-04-11,20.5,20.62,20.38,20.38,1749,0.302978522123761,0.304752054936193,0.301204989311329,0.301204989311329,118340.071595419,0.0,1.0
1983-04-12,20.75,20.75,20.62,20.62,984,0.30667338214966,0.30667338214966,0.304752054936193,0.304752054936193,66578.9768152614,0.0,1.0
1983-04-13,20.75,20.75,20.62,20.75,765,0.30667338214966,0.30667338214966,0.304752054936193,0.30667338214966,51761.0947801575,0.0,1.0
1983-04-14,20.88,20.88,20.75,20.75,2404,0.308594709363128,0.308594709363128,0.30667338214966,0.30667338214966,162658.394577122,0.0,1.0
1983-04-15,20.88,21.0,20.88,20.88,437,0.308594709363128,0.31036824217556,0.308594709363128,0.308594709363128,29568.1025084036,0.0,1.0
1983-04-18,21.12,21.12,20.88,20.88,4044,0.312141774987992,0.312141774987992,0.308594709363128,0.308594709363128,273623.355935891,0.0,1.0
1983-04-19,21.62,21.62,21.25,21.25,28634,0.319531495039791,0.319531495039791,0.314063102201459,0.314063102201459,1937421.16069938,0.0,1.0
1983-04-20,22.5,22.5,21.62,21.62,58579,0.332537402330957,0.332537402330957,0.319531495039791,0.319531495039791,3963546.62892397,0.0,1.0
1983-04-21,22.25,22.5,22.0,22.5,27650,0.328842542305057,0.332537402330957,0.325147682279158,0.332537402330957,1870842.18388412,0.0,1.0
1983-04-22,22.5,22.5,22.12,22.25,4262,0.332537402330957,0.332537402330957,0.32692121509159,0.328842542305057,288373.576409191,0.0,1.0
1983-04-25,22.38,22.62,22.25,22.5,3388,0.330763869518525,0.334310935143389,0.328842542305057,0.332537402330957,229237.371392384,0.0,1.0
1983-04-26,22.5,22.62,22.12,22.38,12131,0.332537402330957,0.334310935143389,0.32692121509159,0.330763869518525,820802.406245868,0.0,1.0
1983-04-27,22.38,22.62,22.38,22.5,15301,0.330763869518525,0.334310935143389,0.330763869518525,0.332537402330957,1035289.55716495,0.0,1.0
1983-04-28,22.62,22.62,22.38,22.38,8197,0.334310935143389,0.334310935143389,0.330763869518525,0.330763869518525,554621.822108431,0.0,1.0
1983-04-29,22.38,22.62,22.38,22.62,14317,0.330763869518525,0.334310935143389,0.330763869518525,0.334310935143389,968710.580349692,0.0,1.0
1983-05-02,22.38,22.5,22.38,22.38,1421,0.330763869518525,0.332537402330957,0.330763869518525,0.330763869518525,96147.079323665,0.0,1.0
1983-05-03,22.38,22.38,22.25,22.38,2186,0.330763869518525,0.330763869518525,0.328842542305057,0.330763869518525,147908.174103822,0.0,1.0
1983-05-04,22.5,22.62,22.38,22.38,9836,0.332537402330957,0.334310935143389,0.330763869518525,0.330763869518525,665519.121905396,0.0,1.0
1983-05-05,22.75,22.88,22.62,22.62,13005,0.336232262356856,0.338153589570324,0.334310935143389,0.334310935143389,879938.611262677,0.0,1.0
1983-05-06,22.88,22.88,22.75,22.75,8962,0.338153589570324,0.338153589570324,0.336232262356856,0.336232262356856,606382.91688859,0.0,1.0
1983-05-09,22.88,22.88,22.62,22.88,8087,0.338153589570324,0.338153589570324,0.334310935143389,0.338153589570324,547179.050309978,0.0,1.0
1983-05-10,22.88,22.88,22.75,22.88,874,0.338153589570324,0.338153589570324,0.336232262356856,0.338153589570324,59136.2050168073,0.0,1.0
1983-05-11,22.75,22.88,22.62,22.88,6776,0.336232262356856,0.338153589570324,0.334310935143389,0.338153589570324,458474.742784767,0.0,1.0
1983-05-12,22.62,22.75,22.62,22.75,7213,0.334310935143389,0.336232262356856,0.334310935143389,0.336232262356856,488042.84529317,0.0,1.0
1983-05-13,22.88,22.88,22.62,22.62,2732,0.338153589570324,0.338153589570324,0.334310935143389,0.334310935143389,184851.386848876,0.0,1.0
1983-05-16,22.5,22.75,22.5,22.75,1202,0.332537402330957,0.336232262356856,0.332537402330957,0.336232262356856,81329.197288561,0.0,1.0
1983-05-17,22.62,22.75,22.62,22.62,8852,0.334310935143389,0.336232262356856,0.334310935143389,0.334310935143389,598940.145090135,0.0,1.0
1983-05-18,22.62,22.75,22.62,22.62,219,0.334310935143389,0.336232262356856,0.334310935143389,0.334310935143389,14817.8820351039,0.0,1.0
1983-05-19,22.25,22.62,22.25,22.62,4044,0.328842542305057,0.334310935143389,0.328842542305057,0.334310935143389,273623.355935891,0.0,1.0
1983-05-20,22.12,22.25,22.12,22.25,1530,0.32692121509159,0.328842542305057,0.32692121509159,0.328842542305057,103522.189560315,0.0,1.0
1983-05-23,22.0,22.0,21.75,22.0,3716,0.325147682279158,0.325147682279158,0.321452822253258,0.325147682279158,251430.363664137,0.0,1.0
1983-05-24,22.25,22.25,22.12,22.12,656,0.328842542305057,0.328842542305057,0.32692121509159,0.32692121509159,44385.9845435076,0.0,1.0
1983-05-25,21.62,22.25,21.38,22.25,13224,0.319531495039791,0.328842542305057,0.315984429414927,0.328842542305057,894756.493297779,0.0,1.0
1983-05-26,21.5,21.62,21.5,21.62,2295,0.317757962227359,0.319531495039791,0.317757962227359,0.319531495039791,155283.284340472,0.0,1.0
1983-05-27,21.62,21.62,21.38,21.5,1202,0.319531495039791,0.319531495039791,0.315984429414927,0.317757962227359,81329.197288561,0.0,1.0
1983-05-31,21.88,22.12,21.88,21.88,5464,0.323374149466726,0.32692121509159,0.323374149466726,0.323374149466726,369702.773697752,0.0,1.0
1983-06-01,21.75,21.88,21.5,21.88,5683,0.321452822253258,0.323374149466726,0.317757962227359,0.323374149466726,384520.655732856,0.0,1.0
1983-06-02,21.5,21.75,21.5,21.75,7869,0.317757962227359,0.321452822253258,0.317757962227359,0.321452822253258,532428.829836678,0.0,1.0
1983-06-03,21.62,21.75,21.62,21.62,328,0.319531495039791,0.321452822253258,0.319531495039791,0.319531495039791,22192.9922717537,0.0,1.0
1983-06-06,22.0,22.0,21.5,21.62,13770,0.325147682279158,0.325147682279158,0.317757962227359,0.319531495039791,931699.706042833,0.0,1.0
1983-06-07,22.12,22.25,21.88,22.0,984,0.32692121509159,0.328842542305057,0.323374149466726,0.325147682279158,66578.9768152612,0.0,1.0
1983-06-08,22.0,22.12,22.0,22.12,1421,0.325147682279158,0.32692121509159,0.325147682279158,0.32692121509159,96147.0793236649,0.0,1.0
1983-06-09,21.5,21.75,21.5,21.75,27541,0.317757962227359,0.321452822253258,0.317757962227359,0.321452822253258,1863467.07364747,0.0,1.0
1983-06-10,21.38,21.5,21.25,21.5,14536,0.315984429414927,0.317757962227359,0.314063102201459,0.317757962227359,983528.462384795,0.0,1.0
1983-06-13,21.38,21.5,21.38,21.38,219,0.315984429414927,0.317757962227359,0.315984429414927,0.315984429414927,14817.8820351039,0.0,1.0
1983-06-14,21.38,21.5,21.12,21.38,1421,0.315984429414927,0.317757962227359,0.312141774987992,0.315984429414927,96147.079323665,0.0,1.0
1983-06-15,21.25,21.25,21.12,21.25,7104,0.314063102201459,0.314063102201459,0.312141774987992,0.314063102201459,480667.735056521,0.0,1.0
1983-06-16,21.25,21.38,21.25,21.25,2404,0.314063102201459,0.315984429414927,0.314063102201459,0.314063102201459,162658.394577122,0.0,1.0
1983-06-17,21.75,21.75,21.5,21.5,1202,0.321452822253258,0.321452822253258,0.317757962227359,0.317757962227359,81329.1972885612,0.0,1.0
1983-06-20,21.88,21.88,21.5,21.75,1311,0.323374149466726,0.323374149466726,0.317757962227359,0.321452822253258,88704.307525211,0.0,1.0
1983-06-21,21.75,21.75,21.62,21.75,984,0.321452822253258,0.321452822253258,0.319531495039791,0.321452822253258,66578.9768152614,0.0,1.0
1983-06-22,21.75,21.75,21.62,21.75,1311,0.321452822253258,0.321452822253258,0.319531495039791,0.321452822253258,88704.307525211,0.0,1.0
1983-06-23,21.75,21.88,21.62,21.75,128087,0.321452822253258,0.323374149466726,0.319531495039791,0.321452822253258,8666566.46680527,0.0,1.0
1983-06-24,21.75,21.88,21.62,21.75,45683,0.321452822253258,0.323374149466726,0.319531495039791,0.321452822253258,3090983.12789795,0.0,1.0
1983-06-27,21.62,21.88,21.62,21.75,7104,0.319531495039791,0.323374149466726,0.319531495039791,0.321452822253258,480667.73505652,0.0,1.0
1983-06-28,21.5,21.75,21.5,21.62,18907,0.317757962227359,0.321452822253258,0.317757962227359,0.319531495039791,1279277.14903063,0.0,1.0
1983-06-29,21.62,21.62,21.5,21.5,17158,0.319531495039791,0.319531495039791,0.317757962227359,0.317757962227359,1160937.07743522,0.0,1.0
1983-06-30,21.75,21.75,21.5,21.62,60765,0.321452822253258,0.321452822253258,0.317757962227359,0.319531495039791,4111454.8030278,0.0,1.0
1983-07-01,21.62,21.75,21.62,21.75,10055,0.319531495039791,0.321452822253258,0.319531495039791,0.321452822253258,680337.0039405,0.0,1.0
1983-07-05,21.5,21.75,21.5,21.62,29290,0.317757962227359,0.321452822253258,0.317757962227359,0.319531495039791,1981807.14524289,0.0,1.0
1983-07-06,21.38,21.62,21.38,21.5,4590,0.315984429414927,0.319531495039791,0.315984429414927,0.317757962227359,310566.568680945,0.0,1.0
1983-07-07,21.5,21.5,21.38,21.38,9071,0.317757962227359,0.317757962227359,0.315984429414927,0.315984429414927,613758.027125239,0.0,1.0
1983-07-08,21.5,21.5,21.38,21.5,9180,0.317757962227359,0.317757962227359,0.315984429414927,0.317757962227359,621133.137361889,0.0,1.0
1983-07-11,21.5,21.62,21.38,21.5,5137,0.317757962227359,0.319531495039791,0.315984429414927,0.317757962227359,347577.442987802,0.0,1.0
1983-07-12,21.25,21.5,21.25,21.5,10273,0.314063102201459,0.317757962227359,0.314063102201459,0.317757962227359,695087.224413801,0.0,1.0
1983-07-13,21.12,21.25,21.0,21.25,8852,0.312141774987992,0.314063102201459,0.31036824217556,0.314063102201459,598940.145090134,0.0,1.0
1983-07-14,21.38,21.75,21.25,21.25,4699,0.315984429414927,0.321452822253258,0.314063102201459,0.314063102201459,317941.678917594,0.0,1.0
1983-07-15,21.12,21.25,21.12,21.25,8743,0.312141774987992,0.314063102201459,0.312141774987992,0.314063102201459,591565.034853484,0.0,1.0
1983-07-18,21.12,21.25,21.0,21.12,4699,0.312141774987992,0.314063102201459,0.31036824217556,0.312141774987992,317941.678917594,0.0,1.0
1983-07-19,21.12,21.25,21.0,21.12,10383,0.312141774987992,0.314063102201459,0.31036824217556,0.312141774987992,702529.996212253,0.0,1.0
1983-07-20,21.38,21.38,21.25,21.25,7213,0.315984429414927,0.315984429414927,0.314063102201459,0.314063102201459,488042.845293171,0.0,1.0
1983-07-21,21.38,21.38,21.25,21.38,9180,0.315984429414927,0.315984429414927,0.314063102201459,0.315984429414927,621133.137361889,0.0,1.0
1983-07-22,21.38,21.38,21.25,21.38,5027,0.315984429414927,0.315984429414927,0.314063102201459,0.315984429414927,340134.671189348,0.0,1.0
1983-07-25,21.25,21.38,21.12,21.38,5683,0.314063102201459,0.315984429414927,0.312141774987992,0.315984429414927,384520.655732856,0.0,1.0
1983-07-26,21.5,21.5,21.38,21.38,1202,0.317757962227359,0.317757962227359,0.315984429414927,0.315984429414927,81329.197288561,0.0,1.0
1983-07-27,21.5,21.5,21.38,21.5,4809,0.317757962227359,0.317757962227359,0.315984429414927,0.317757962227359,325384.450716048,0.0,1.0
1983-07-28,21.5,21.5,21.38,21.5,7104,0.317757962227359,0.317757962227359,0.315984429414927,0.317757962227359,480667.73505652,0.0,1.0
1983-07-29,21.5,21.5,21.25,21.5,2404,0.317757962227359,0.317757962227359,0.314063102201459,0.317757962227359,162658.394577122,0.0,1.0
1983-08-01,21.25,21.38,21.25,21.38,23716,0.314063102201459,0.315984429414927,0.314063102201459,0.315984429414927,1604661.59974669,0.0,1.0
1983-08-02,21.0,21.25,21.0,21.25,40984,0.31036824217556,0.314063102201459,0.31036824217556,0.314063102201459,2773041.44898035,0.0,1.0
1983-08-03,21.12,21.12,21.0,21.0,3934,0.312141774987992,0.312141774987992,0.31036824217556,0.31036824217556,266180.584137437,0.0,1.0
1983-08-04,21.25,21.38,21.25,21.25,45027,0.314063102201459,0.315984429414927,0.314063102201459,0.314063102201459,3046597.14335444,0.0,1.0
1983-08-05,21.38,21.38,21.25,21.25,50273,0.315984429414927,0.315984429414927,0.314063102201459,0.314063102201459,3401549.69657889,0.0,1.0
1983-08-08,20.88,21.38,20.88,21.38,16831,0.308594709363128,0.315984429414927,0.308594709363128,0.315984429414927,1138811.74672527,0.0,1.0
1983-08-09,21.12,21.12,20.88,20.88,12787,0.312141774987992,0.312141774987992,0.308594709363128,0.308594709363128,865188.390789375,0.0,1.0
1983-08-10,21.25,21.25,21.0,21.12,765,0.314063102201459,0.314063102201459,0.31036824217556,0.312141774987992,51761.0947801575,0.0,1.0
1983-08-11,20.88,21.12,20.88,21.12,1967,0.308594709363128,0.312141774987992,0.308594709363128,0.312141774987992,133090.292068718,0.0,1.0
1983-08-12,21.12,21.12,20.88,20.88,2077,0.312141774987992,0.312141774987992,0.308594709363128,0.308594709363128,140533.063867172,0.0,1.0
1983-08-15,21.5,21.5,21.25,21.25,16066,0.317757962227359,0.317757962227359,0.314063102201459,0.314063102201459,1087050.65194511,0.0,1.0
1983-08-16,21.75,21.75,21.5,21.5,5574,0.321452822253258,0.321452822253258,0.317757962227359,0.317757962227359,377145.545496206,0.0,1.0
1983-08-17,21.88,22.0,21.75,21.75,16066,0.323374149466726,0.325147682279158,0.321452822253258,0.321452822253258,1087050.65194511,0.0,1.0
1983-08-18,22.12,22.25,22.0,22.0,18251,0.32692121509159,0.328842542305057,0.325147682279158,0.325147682279158,1234891.16448713,0.0,1.0
1983-08-19,22.12,22.12,21.88,22.12,7322,0.32692121509159,0.32692121509159,0.323374149466726,0.32692121509159,495417.95552982,0.0,1.0
1983-08-22,22.38,22.38,22.25,22.25,8525,0.330763869518525,0.330763869518525,0.328842542305057,0.328842542305057,576814.814380186,0.0,1.0
1983-08-23,22.5,22.5,22.25,22.38,5792,0.332537402330957,0.332537402330957,0.328842542305057,0.330763869518525,391895.765969505,0.0,1.0
1983-08-24,22.62,22.62,22.38,22.5,23607,0.334310935143389,0.334310935143389,0.330763869518525,0.332537402330957,1597286.48951003,0.0,1.0
1983-08-25,22.75,22.88,22.5,22.62,22186,0.336232262356856,0.338153589570324,0.332537402330957,0.334310935143389,1501139.41018637,0.0,1.0
1983-08-26,22.88,22.88,22.62,22.75,5027,0.338153589570324,0.338153589570324,0.334310935143389,0.336232262356856,340134.671189348,0.0,1.0
1983-08-29,23.0,23.0,22.88,22.88,6448,0.339927122382756,0.339927122382756,0.338153589570324,0.338153589570324,436281.750513013,0.0,1.0
1983-08-30,23.38,23.5,23.12,23.12,7869,0.345543309622123,0.347316842434555,0.341700655195188,0.341700655195188,532428.829836678,0.0,1.0
1983-08-31,23.25,23.5,23.12,23.38,5574,0.343621982408655,0.347316842434555,0.341700655195188,0.345543309622123,377145.545496206,0.0,1.0
1983-09-01,23.5,23.5,23.25,23.25,14973,0.347316842434555,0.347316842434555,0.343621982408655,0.343621982408655,1013096.5648932,0.0,1.0
1983-09-02,23.62,23.62,23.5,23.5,3497,0.349090375246987,0.349090375246987,0.347316842434555,0.347316842434555,236612.481629033,0.0,1.0
1983-09-06,24.0,24.0,23.75,23.75,18689,0.354706562486354,0.354706562486354,0.351011702460454,0.351011702460454,1264526.92855734,0.0,1.0
1983-09-07,23.75,24.12,23.75,24.0,13333,0.351011702460454,0.356480095298786,0.351011702460454,0.354706562486354,902131.603534431,0.0,1.0
1983-09-08,23.88,23.88,23.75,23.75,4699,0.352933029673922,0.352933029673922,0.351011702460454,0.351011702460454,317941.678917595,0.0,1.0
1983-09-09,23.25,23.5,23.25,23.5,5137,0.343621982408655,0.347316842434555,0.343621982408655,0.347316842434555,347577.442987803,0.0,1.0
1983-09-12,23.12,23.62,23.12,23.25,11694,0.341700655195188,0.349090375246987,0.341700655195188,0.343621982408655,791234.303737464,0.0,1.0
1983-09-13,23.12,23.12,23.0,23.12,7541,0.341700655195188,0.341700655195188,0.339927122382756,0.341700655195188,510235.837564924,0.0,1.0
1983-09-14,23.38,23.5,23.12,23.12,7650,0.345543309622123,0.347316842434555,0.341700655195188,0.341700655195188,517610.947801575,0.0,1.0
1983-09-15,23.25,23.38,23.25,23.38,10055,0.343621982408655,0.345543309622123,0.343621982408655,0.345543309622123,680337.003940501,0.0,1.0
1983-09-16,23.12,23.12,23.0,23.12,9945,0.341700655195188,0.341700655195188,0.339927122382756,0.341700655195188,672894.232142046,0.0,1.0
1983-09-19,23.38,23.5,23.25,23.25,26776,0.345543309622123,0.347316842434555,0.343621982408655,0.343621982408655,1811705.97886731,0.0,1.0
1983-09-20,23.88,23.88,23.38,23.38,55519,0.352933029673922,0.352933029673922,0.345543309622123,0.345543309622123,3756502.24980335,0.0,1.0
1983-09-21,23.62,24.0,23.62,23.88,25902,0.349090375246987,0.354706562486354,0.349090375246987,0.352933029673922,1752569.77385051,0.0,1.0
1983-09-22,23.75,23.75,23.62,23.62,3388,0.351011702460454,0.351011702460454,0.349090375246987,0.349090375246987,229237.371392384,0.0,1.0
1983-09-23,23.88,24.0,23.75,23.75,7541,0.352933029673922,0.354706562486354,0.351011702460454,0.351011702460454,510235.837564925,0.0,1.0
1983-09-26,23.88,23.88,23.62,23.88,16940,0.352933029673922,0.352933029673922,0.349090375246987,0.352933029673922,1146186.85696192,0.0,1.0
1983-09-27,23.88,23.88,23.62,23.88,1749,0.352933029673922,0.352933029673922,0.349090375246987,0.352933029673922,118340.071595419,0.0,1.0
1983-09-28,23.62,23.88,23.62,23.88,4153,0.349090375246987,0.352933029673922,0.349090375246987,0.352933029673922,280998.466172541,0.0,1.0
1983-09-29,23.62,23.75,23.5,23.62,55628,0.349090375246987,0.351011702460454,0.347316842434555,0.349090375246987,3763877.36003999,0.0,1.0
1983-09-30,23.62,23.88,23.62,23.62,14754,0.349090375246987,0.352933029673922,0.349090375246987,0.349090375246987,998278.682858094,0.0,1.0
1983-10-03,23.88,23.88,23.5,23.62,6885,0.352933029673922,0.352933029673922,0.347316842434555,0.349090375246987,465849.853021417,0.0,1.0
1983-10-04,23.75,23.88,23.75,23.88,7104,0.351011702460454,0.352933029673922,0.351011702460454,0.352933029673922,480667.735056521,0.0,1.0
1983-10-05,23.62,23.88,23.62,23.75,8415,0.349090375246987,0.352933029673922,0.349090375246987,0.351011702460454,569372.042581731,0.0,1.0
1983-10-06,24.12,24.12,23.62,23.62,13770,0.356480095298786,0.356480095298786,0.349090375246987,0.349090375246987,931699.706042833,0.0,1.0
1983-10-07,24.25,24.5,24.12,24.12,21530,0.358401422512254,0.362096282538153,0.356480095298786,0.356480095298786,1456753.42564286,0.0,1.0
1983-10-10,24.25,24.38,24.25,24.25,1858,0.358401422512254,0.360322749725721,0.358401422512254,0.358401422512254,125715.181832068,0.0,1.0
1983-10-11,24.25,24.5,24.25,24.25,7650,0.358401422512254,0.362096282538153,0.358401422512254,0.358401422512254,517610.947801574,0.0,1.0
1983-10-12,24.12,24.25,24.12,24.25,11585,0.356480095298786,0.358401422512254,0.356480095298786,0.358401422512254,783859.193500815,0.0,1.0
1983-10-13,24.25,24.38,24.12,24.12,9727,0.358401422512254,0.360322749725721,0.356480095298786,0.356480095298786,658144.011668746,0.0,1.0
1983-10-14,24.25,24.25,24.12,24.25,3060,0.358401422512254,0.358401422512254,0.356480095298786,0.358401422512254,207044.379120629,0.0,1.0
1983-10-17,24.38,24.5,24.12,24.25,22732,0.360322749725721,0.362096282538153,0.356480095298786,0.358401422512254,1538082.62293142,0.0,1.0
1983-10-18,24.12,24.5,24.12,24.38,1858,0.356480095298786,0.362096282538153,0.356480095298786,0.360322749725721,125715.181832069,0.0,1.0
1983-10-19,24.0,24.25,23.88,24.12,23716,0.354706562486354,0.358401422512254,0.352933029673922,0.356480095298786,1604661.59974668,0.0,1.0
1983-10-20,24.38,24.5,24.0,24.0,16940,0.360322749725721,0.362096282538153,0.354706562486354,0.354706562486354,1146186.85696192,0.0,1.0
1983-10-21,24.38,24.5,24.38,24.38,3934,0.360322749725721,0.362096282538153,0.360322749725721,0.360322749725721,266180.584137437,0.0,1.0
1983-10-24,24.38,24.38,24.12,24.38,3169,0.360322749725721,0.360322749725721,0.356480095298786,0.360322749725721,214419.48935728,0.0,1.0
1983-10-25,24.38,24.5,24.25,24.38,18033,0.360322749725721,0.362096282538153,0.358401422512254,0.360322749725721,1220140.94401383,0.0,1.0
1983-10-26,24.12,24.38,24.12,24.38,1202,0.356480095298786,0.360322749725721,0.356480095298786,0.360322749725721,81329.197288561,0.0,1.0
1983-10-27,24.0,24.12,24.0,24.12,2842,0.354706562486354,0.356480095298786,0.354706562486354,0.356480095298786,192294.15864733,0.0,1.0
1983-10-28,24.0,24.12,24.0,24.0,4262,0.354706562486354,0.356480095298786,0.354706562486354,0.354706562486354,288373.576409191,0.0,1.0
1983-10-31,24.0,24.12,24.0,24.0,10929,0.354706562486354,0.356480095298786,0.354706562486354,0.354706562486354,739473.208957308,0.0,1.0
1983-11-01,24.12,24.25,24.0,24.0,5355,0.356480095298786,0.358401422512254,0.354706562486354,0.354706562486354,362327.663461102,0.0,1.0
1983-11-02,24.62,24.75,24.38,24.38,21311,0.363869815350585,0.365791142564053,0.360322749725721,0.360322749725721,1441935.54360776,0.0,1.0
1983-11-03,24.75,24.88,24.62,24.62,17596,0.365791142564053,0.36771246977752,0.363869815350585,0.363869815350585,1190572.84150542,0.0,1.0
1983-11-04,24.62,24.75,24.5,24.75,23388,0.363869815350585,0.365791142564053,0.362096282538153,0.365791142564053,1582468.60747493,0.0,1.0
1983-11-07,24.88,24.88,24.62,24.62,12787,0.36771246977752,0.36771246977752,0.363869815350585,0.363869815350585,865188.390789377,0.0,1.0
1983-11-08,24.75,24.88,24.75,24.88,1639,0.365791142564053,0.36771246977752,0.365791142564053,0.36771246977752,110897.299796965,0.0,1.0
1983-11-09,25.0,25.0,24.88,24.88,6230,0.369486002589952,0.369486002589952,0.36771246977752,0.36771246977752,421531.530039713,0.0,1.0
1983-11-10,25.38,25.38,25.0,25.0,30820,0.375102189829319,0.375102189829319,0.369486002589952,0.369486002589952,2085329.33480321,0.0,1.0
1983-11-11,25.62,25.62,25.38,25.38,11257,0.378649255454183,0.378649255454183,0.375102189829319,0.375102189829319,761666.201229061,0.0,1.0
1983-11-14,25.5,25.62,25.38,25.62,6557,0.376875722641751,0.378649255454183,0.375102189829319,0.378649255454183,443656.860749663,0.0,1.0
1983-11-15,25.38,25.5,25.38,25.5,17596,0.375102189829319,0.376875722641751,0.375102189829319,0.376875722641751,1190572.84150543,0.0,1.0
1983-11-16,25.25,25.25,25.12,25.25,5027,0.373180862615852,0.373180862615852,0.371259535402384,0.373180862615852,340134.671189348,0.0,1.0
1983-11-17,25.5,25.5,25.25,25.25,2295,0.376875722641751,0.376875722641751,0.373180862615852,0.373180862615852,155283.284340472,0.0,1.0
1983-11-18,25.38,25.62,25.25,25.5,20546,0.375102189829319,0.378649255454183,0.373180862615852,0.376875722641751,1390174.4488276,0.0,1.0
1983-11-21,25.38,25.38,25.12,25.38,4044,0.375102189829319,0.375102189829319,0.371259535402384,0.375102189829319,273623.355935891,0.0,1.0
1983-11-22,25.5,25.5,25.38,25.38,5027,0.376875722641751,0.376875722641751,0.375102189829319,0.375102189829319,340134.671189348,0.0,1.0
1983-11-23,25.62,25.62,25.5,25.5,2732,0.378649255454183,0.378649255454183,0.376875722641751,0.376875722641751,184851.386848876,0.0,1.0
1983-11-25,26.38,26.38,25.62,25.62,7760,0.389881629932917,0.389881629932917,0.378649255454183,0.378649255454183,525053.719600029,0.0,1.0
1983-11-28,26.25,26.62,26.25,26.38,59454,0.38796030271945,0.393428695557781,0.38796030271945,0.389881629932917,4022750.49550258,0.0,1.0
1983-11-29,26.88,27.0,26.5,26.5,104481,0.397271349984716,0.399044882797148,0.391655162745349,0.391655162745349,7069347.63885704,0.0,1.0
1983-11-30,26.62,27.12,26.5,26.88,33224,0.393428695557781,0.40081841560958,0.391655162745349,0.397271349984716,2247987.72938033,0.0,1.0
1983-12-01,26.75,26.88,26.25,26.62,32131,0.395350022771249,0.397271349984716,0.38796030271945,0.393428695557781,2174033.64232841,0.0,1.0
1983-12-02,26.5,26.88,26.5,26.75,3716,0.391655162745349,0.397271349984716,0.391655162745349,0.395350022771249,251430.363664137,0.0,1.0
1983-12-05,25.25,26.25,25.25,26.25,119781,0.373180862615852,0.38796030271945,0.373180862615852,0.38796030271945,8104569.53446017,0.0,1.0
1983-12-06,25.38,25.38,24.62,25.25,161202,0.375102189829319,0.375102189829319,0.363869815350585,0.373180862615852,10907179.0859489,0.0,1.0
1983-12-07,25.5,25.62,25.38,25.38,75628,0.376875722641751,0.378649255454183,0.375102189829319,0.375102189829319,5117108.59612255,0.0,1.0
1983-12-08,25.62,25.62,25.5,25.5,50055,0.378649255454183,0.378649255454183,0.376875722641751,0.376875722641751,3386799.47610559,0.0,1.0
1983-12-09,25.25,25.25,25.12,25.25,2295,0.373180862615852,0.373180862615852,0.371259535402384,0.373180862615852,155283.284340472,0.0,1.0
1983-12-12,25.12,25.25,25.0,25.25,8634,0.371259535402384,0.373180862615852,0.369486002589952,0.373180862615852,584189.924616835,0.0,1.0
1983-12-13,25.0,25.12,24.75,25.12,11803,0.369486002589952,0.371259535402384,0.365791142564053,0.371259535402384,798609.413974115,0.0,1.0
1983-12-14,25.12,25.12,24.88,25.0,2623,0.371259535402384,0.371259535402384,0.36771246977752,0.369486002589952,177476.276612226,0.0,1.0
1983-12-15,24.75,25.12,24.75,25.12,21639,0.365791142564053,0.371259535402384,0.365791142564053,0.371259535402384,1464128.53587951,0.0,1.0
1983-12-16,24.88,25.0,24.75,24.75,8415,0.36771246977752,0.369486002589952,0.365791142564053,0.365791142564053,569372.042581732,0.0,1.0
1983-12-19,25.25,25.25,24.88,24.88,46448,0.373180862615852,0.373180862615852,0.36771246977752,0.36771246977752,3142744.2226781,0.0,1.0
1983-12-20,25.75,25.75,25.5,25.5,3169,0.380570582667651,0.380570582667651,0.376875722641751,0.376875722641751,214419.489357279,0.0,1.0
1983-12-21,26.5,26.62,25.75,25.75,19563,0.391655162745349,0.393428695557781,0.380570582667651,0.380570582667651,1323663.13357414,0.0,1.0
1983-12-22,26.38,26.75,26.25,26.5,4699,0.389881629932917,0.395350022771249,0.38796030271945,0.391655162745349,317941.678917595,0.0,1.0
1983-12-23,26.5,26.62,26.38,26.38,3060,0.391655162745349,0.393428695557781,0.389881629932917,0.389881629932917,207044.37912063,0.0,1.0
1983-12-27,26.75,26.75,26.62,26.62,2732,0.395350022771249,0.395350022771249,0.393428695557781,0.393428695557781,184851.386848876,0.0,1.0
1983-12-28,26.62,26.75,26.62,26.75,5792,0.393428695557781,0.395350022771249,0.393428695557781,0.395350022771249,391895.765969506,0.0,1.0
1983-12-29,27.0,27.12,26.75,26.75,9836,0.399044882797148,0.40081841560958,0.395350022771249,0.395350022771249,665519.121905397,0.0,1.0
1983-12-30,27.0,27.12,26.88,27.0,5792,0.399044882797148,0.40081841560958,0.397271349984716,0.399044882797148,391895.765969506,0.0,1.0
1984-01-03,26.62,27.0,26.62,27.0,10710,0.393428695557781,0.399044882797148,0.393428695557781,0.399044882797148,724655.326922204,0.0,1.0
1984-01-04,26.5,26.62,26.12,26.62,4699,0.391655162745349,0.393428695557781,0.386038975505982,0.393428695557781,317941.678917595,0.0,1.0
1984-01-05,26.88,27.0,26.62,26.62,43060,0.397271349984716,0.399044882797148,0.393428695557781,0.393428695557781,2913506.85128573,0.0,1.0
1984-01-06,27.0,27.0,26.75,26.88,7978,0.399044882797148,0.399044882797148,0.395350022771249,0.397271349984716,539803.940073328,0.0,1.0
1984-01-09,26.12,26.75,26.12,26.75,5792,0.386038975505982,0.395350022771249,0.386038975505982,0.395350022771249,391895.765969506,0.0,1.0
1984-01-10,25.75,26.25,25.75,26.12,9071,0.380570582667651,0.38796030271945,0.380570582667651,0.386038975505982,613758.027125239,0.0,1.0
1984-01-11,25.62,25.88,25.62,25.75,5137,0.378649255454183,0.382491909881118,0.378649255454183,0.380570582667651,347577.442987802,0.0,1.0
1984-01-12,25.75,25.75,25.5,25.62,5355,0.380570582667651,0.380570582667651,0.376875722641751,0.378649255454183,362327.663461102,0.0,1.0
1984-01-13,25.88,25.88,25.75,25.75,8525,0.382491909881118,0.382491909881118,0.380570582667651,0.380570582667651,576814.814380186,0.0,1.0
1984-01-16,25.75,25.88,25.75,25.88,8415,0.380570582667651,0.382491909881118,0.380570582667651,0.382491909881118,569372.042581731,0.0,1.0
1984-01-17,25.75,25.75,25.62,25.75,6557,0.380570582667651,0.380570582667651,0.378649255454183,0.380570582667651,443656.860749663,0.0,1.0
1984-01-18,25.75,25.88,25.62,25.75,4372,0.380570582667651,0.382491909881118,0.378649255454183,0.380570582667651,295816.348207644,0.0,1.0
1984-01-19,25.62,25.75,25.62,25.75,1639,0.378649255454183,0.380570582667651,0.378649255454183,0.380570582667651,110897.299796965,0.0,1.0
1984-01-20,25.62,25.75,25.5,25.62,24481,0.378649255454183,0.380570582667651,0.376875722641751,0.378649255454183,1656422.69452684,0.0,1.0
1984-01-23,25.5,25.75,25.5,25.62,1421,0.376875722641751,0.380570582667651,0.376875722641751,0.378649255454183,96147.079323665,0.0,1.0
1984-01-24,25.25,25.25,25.0,25.25,11257,0.373180862615852,0.373180862615852,0.369486002589952,0.373180862615852,761666.201229061,0.0,1.0
1984-01-25,25.38,25.5,25.38,25.38,3169,0.375102189829319,0.376875722641751,0.375102189829319,0.375102189829319,214419.48935728,0.0,1.0
1984-01-26,25.62,25.62,25.38,25.38,2623,0.378649255454183,0.378649255454183,0.375102189829319,0.375102189829319,177476.276612226,0.0,1.0
1984-01-27,25.75,25.88,25.62,25.62,4918,0.380570582667651,0.382491909881118,0.378649255454183,0.378649255454183,332759.560952698,0.0,1.0
1984-01-30,25.12,25.88,25.0,25.75,2514,0.371259535402384,0.382491909881118,0.369486002589952,0.380570582667651,170101.166375576,0.0,1.0
1984-01-31,25.0,25.25,24.75,25.12,11038,0.369486002589952,0.373180862615852,0.365791142564053,0.371259535402384,746848.319193958,0.0,1.0
1984-02-01,25.12,25.25,25.0,25.0,2842,0.371259535402384,0.373180862615852,0.369486002589952,0.369486002589952,192294.15864733,0.0,1.0
1984-02-02,25.38,25.38,25.25,25.25,12459,0.375102189829319,0.375102189829319,0.373180862615852,0.373180862615852,842995.398517623,0.0,1.0
1984-02-03,25.0,25.25,25.0,25.25,4372,0.369486002589952,0.373180862615852,0.369486002589952,0.373180862615852,295816.348207645,0.0,1.0
1984-02-06,24.75,24.88,24.75,24.88,11694,0.365791142564053,0.36771246977752,0.365791142564053,0.36771246977752,791234.303737464,0.0,1.0
1984-02-07,25.0,25.0,24.62,24.75,9945,0.369486002589952,0.369486002589952,0.363869815350585,0.365791142564053,672894.232142047,0.0,1.0
1984-02-08,24.75,25.12,24.75,25.0,3934,0.365791142564053,0.371259535402384,0.365791142564053,0.369486002589952,266180.584137437,0.0,1.0
1984-02-09,24.75,24.88,24.5,24.75,2951,0.365791142564053,0.36771246977752,0.362096282538153,0.365791142564053,199669.26888398,0.0,1.0
1984-02-10,24.88,24.88,24.62,24.75,2514,0.36771246977752,0.36771246977752,0.363869815350585,0.365791142564053,170101.166375576,0.0,1.0
1984-02-13,24.62,25.0,24.62,24.88,3279,0.363869815350585,0.369486002589952,0.363869815350585,0.36771246977752,221862.261155733,0.0,1.0
1984-02-14,24.88,24.88,24.62,24.62,2951,0.36771246977752,0.36771246977752,0.363869815350585,0.363869815350585,199669.26888398,0.0,1.0
1984-02-15,25.0,25.25,24.88,24.88,12240,0.369486002589952,0.373180862615852,0.36771246977752,0.36771246977752,828177.516482519,0.0,1.0
1984-02-16,24.75,24.88,24.62,24.88,17158,0.365791142564053,0.36771246977752,0.363869815350585,0.36771246977752,1160937.07743522,0.0,1.0
1984-02-17,24.62,24.75,24.62,24.75,1311,0.363869815350585,0.365791142564053,0.363869815350585,0.365791142564053,88704.3075252109,0.0,1.0
1984-02-21,24.38,24.5,24.38,24.5,19781,0.360322749725721,0.362096282538153,0.360322749725721,0.362096282538153,1338413.35404744,0.0,1.0
1984-02-22,24.38,24.38,24.12,24.38,10929,0.360322749725721,0.360322749725721,0.356480095298786,0.360322749725721,739473.208957308,0.0,1.0
1984-02-23,24.5,24.5,24.25,24.38,3497,0.362096282538153,0.362096282538153,0.358401422512254,0.360322749725721,236612.481629033,0.0,1.0
1984-02-24,24.5,24.5,24.38,24.5,43607,0.362096282538153,0.362096282538153,0.360322749725721,0.362096282538153,2950517.72559258,0.0,1.0
1984-02-27,24.62,24.62,24.38,24.5,14754,0.363869815350585,0.363869815350585,0.360322749725721,0.362096282538153,998278.682858094,0.0,1.0
1984-02-28,24.75,24.75,24.62,24.62,7213,0.365791142564053,0.365791142564053,0.363869815350585,0.363869815350585,488042.84529317,0.0,1.0
1984-02-29,25.0,25.12,24.75,24.75,12787,0.369486002589952,0.371259535402384,0.365791142564053,0.365791142564053,865188.390789377,0.0,1.0
1984-03-01,25.0,25.12,25.0,25.0,22077,0.369486002589952,0.371259535402384,0.369486002589952,0.369486002589952,1493764.29994972,0.0,1.0
1984-03-02,25.25,25.25,25.0,25.0,18470,0.373180862615852,0.373180862615852,0.369486002589952,0.369486002589952,1249709.04652223,0.0,1.0
1984-03-05,25.38,25.5,25.25,25.25,22514,0.375102189829319,0.376875722641751,0.373180862615852,0.373180862615852,1523332.40245812,0.0,1.0
1984-03-06,25.0,25.38,25.0,25.38,24481,0.369486002589952,0.375102189829319,0.369486002589952,0.375102189829319,1656422.69452684,0.0,1.0
1984-03-07,24.88,25.0,24.75,25.0,15956,0.36771246977752,0.369486002589952,0.365791142564053,0.369486002589952,1079607.88014666,0.0,1.0
1984-03-08,25.0,25.0,24.75,24.88,4699,0.369486002589952,0.369486002589952,0.365791142564053,0.36771246977752,317941.678917594,0.0,1.0
1984-03-09,24.38,24.5,24.12,24.5,1311,0.360322749725721,0.362096282538153,0.356480095298786,0.362096282538153,88704.307525211,0.0,1.0
1984-03-12,24.12,24.12,23.88,24.12,29180,0.356480095298786,0.356480095298786,0.352933029673922,0.356480095298786,1974364.37344443,0.0,1.0
1984-03-13,23.88,24.12,23.88,24.12,2077,0.352933029673922,0.356480095298786,0.352933029673922,0.356480095298786,140533.063867173,0.0,1.0
1984-03-14,23.88,23.88,23.62,23.88,3169,0.352933029673922,0.352933029673922,0.349090375246987,0.352933029673922,214419.48935728,0.0,1.0
1984-03-15,23.75,23.75,23.62,23.75,5137,0.351011702460454,0.351011702460454,0.349090375246987,0.351011702460454,347577.442987803,0.0,1.0
1984-03-16,23.88,24.12,23.88,23.88,16066,0.352933029673922,0.356480095298786,0.352933029673922,0.352933029673922,1087050.65194511,0.0,1.0
1984-03-19,24.0,24.0,23.75,23.88,13661,0.354706562486354,0.354706562486354,0.351011702460454,0.352933029673922,924324.595806184,0.0,1.0
1984-03-20,23.88,24.0,23.75,24.0,15956,0.352933029673922,0.354706562486354,0.351011702460454,0.354706562486354,1079607.88014666,0.0,1.0
1984-03-21,23.75,23.88,23.75,23.88,1749,0.351011702460454,0.352933029673922,0.351011702460454,0.352933029673922,118340.071595419,0.0,1.0
1984-03-22,23.75,23.88,23.75,23.75,25246,0.351011702460454,0.352933029673922,0.351011702460454,0.351011702460454,1708183.789307,0.0,1.0
1984-03-23,23.38,23.88,23.38,23.75,52459,0.345543309622123,0.352933029673922,0.345543309622123,0.351011702460454,3549457.87068272,0.0,1.0
1984-03-26,23.0,23.25,23.0,23.25,15191,0.339927122382756,0.343621982408655,0.339927122382756,0.343621982408655,1027846.7853665,0.0,1.0
1984-03-27,23.0,23.12,23.0,23.0,6448,0.339927122382756,0.341700655195188,0.339927122382756,0.339927122382756,436281.750513013,0.0,1.0
1984-03-28,23.12,23.12,23.0,23.0,14317,0.341700655195188,0.341700655195188,0.339927122382756,0.339927122382756,968710.58034969,0.0,1.0
1984-03-29,23.12,23.25,23.12,23.12,12240,0.341700655195188,0.343621982408655,0.341700655195188,0.341700655195188,828177.516482518,0.0,1.0
1984-03-30,23.25,23.25,23.12,23.12,2514,0.343621982408655,0.343621982408655,0.341700655195188,0.341700655195188,170101.166375576,0.0,1.0
1984-04-02,23.25,23.5,23.25,23.25,8087,0.343621982408655,0.347316842434555,0.343621982408655,0.343621982408655,547179.050309979,0.0,1.0
1984-04-03,23.25,23.25,23.12,23.25,12896,0.343621982408655,0.343621982408655,0.341700655195188,0.343621982408655,872563.501026027,0.0,1.0
1984-04-04,23.12,23.25,23.12,23.25,5683,0.341700655195188,0.343621982408655,0.341700655195188,0.343621982408655,384520.655732855,0.0,1.0
1984-04-05,22.88,23.25,22.88,23.12,8306,0.338153589570324,0.343621982408655,0.338153589570324,0.341700655195188,561996.932345082,0.0,1.0
1984-04-06,22.75,23.0,22.75,22.88,13661,0.336232262356856,0.339927122382756,0.336232262356856,0.338153589570324,924324.595806185,0.0,1.0
1984-04-09,22.88,22.88,22.75,22.75,1967,0.338153589570324,0.338153589570324,0.336232262356856,0.336232262356856,133090.292068719,0.0,1.0
1984-04-10,23.25,23.25,22.88,22.88,3497,0.343621982408655,0.343621982408655,0.338153589570324,0.338153589570324,236612.481629034,0.0,1.0
1984-04-11,23.12,23.12,23.0,23.12,2404,0.341700655195188,0.341700655195188,0.339927122382756,0.341700655195188,162658.394577122,0.0,1.0
1984-04-12,23.12,23.12,23.0,23.12,1311,0.341700655195188,0.341700655195188,0.339927122382756,0.341700655195188,88704.3075252109,0.0,1.0
1984-04-13,23.0,23.25,23.0,23.12,7432,0.339927122382756,0.343621982408655,0.339927122382756,0.341700655195188,502860.727328274,0.0,1.0
1984-04-16,23.0,23.0,22.75,23.0,1421,0.339927122382756,0.339927122382756,0.336232262356856,0.339927122382756,96147.0793236649,0.0,1.0
1984-04-17,23.0,23.12,22.88,23.0,2514,0.339927122382756,0.341700655195188,0.338153589570324,0.339927122382756,170101.166375576,0.0,1.0
1984-04-18,23.12,23.12,22.88,23.0,1202,0.341700655195188,0.341700655195188,0.338153589570324,0.339927122382756,81329.197288561,0.0,1.0
1984-04-19,23.25,23.25,23.0,23.12,6995,0.343621982408655,0.343621982408655,0.339927122382756,0.341700655195188,473292.624819871,0.0,1.0
1984-04-23,23.25,23.25,23.12,23.25,2077,0.343621982408655,0.343621982408655,0.341700655195188,0.343621982408655,140533.063867173,0.0,1.0
1984-04-24,23.75,23.75,23.25,23.25,3607,0.351011702460454,0.351011702460454,0.343621982408655,0.343621982408655,244055.253427488,0.0,1.0
1984-04-25,23.62,23.75,23.62,23.75,546,0.349090375246987,0.351011702460454,0.349090375246987,0.351011702460454,36943.2127450535,0.0,1.0
1984-04-26,24.0,24.0,23.62,23.62,2186,0.354706562486354,0.354706562486354,0.349090375246987,0.349090375246987,147908.174103822,0.0,1.0
1984-04-27,24.0,24.0,23.88,24.0,1093,0.354706562486354,0.354706562486354,0.352933029673922,0.354706562486354,73954.0870519112,0.0,1.0
1984-04-30,23.88,24.0,23.75,24.0,3388,0.352933029673922,0.354706562486354,0.351011702460454,0.354706562486354,229237.371392384,0.0,1.0
1984-05-01,23.75,23.88,23.75,23.88,437,0.351011702460454,0.352933029673922,0.351011702460454,0.352933029673922,29568.1025084037,0.0,1.0
1984-05-02,24.0,24.0,23.62,23.75,60109,0.354706562486354,0.354706562486354,0.349090375246987,0.351011702460454,4067068.81848429,0.0,1.0
1984-05-03,24.38,24.38,24.12,24.12,28525,0.360322749725721,0.360322749725721,0.356480095298786,0.356480095298786,1930046.05046273,0.0,1.0
1984-05-04,24.25,24.38,24.12,24.38,40984,0.358401422512254,0.360322749725721,0.356480095298786,0.360322749725721,2773041.44898035,0.0,1.0
1984-05-07,24.25,24.38,24.12,24.25,16066,0.358401422512254,0.360322749725721,0.356480095298786,0.358401422512254,1087050.65194511,0.0,1.0
1984-05-08,24.12,24.25,24.0,24.25,5246,0.356480095298786,0.358401422512254,0.354706562486354,0.358401422512254,354952.553224452,0.0,1.0
1984-05-09,24.0,24.25,24.0,24.12,27978,0.354706562486354,0.358401422512254,0.354706562486354,0.356480095298786,1893035.17615587,0.0,1.0
1984-05-10,24.0,24.12,24.0,24.0,3825,0.354706562486354,0.356480095298786,0.354706562486354,0.354706562486354,258805.473900787,0.0,1.0
1984-05-11,24.0,24.12,23.75,24.0,656,0.354706562486354,0.356480095298786,0.351011702460454,0.354706562486354,44385.9845435075,0.0,1.0
1984-05-14,23.5,23.88,23.5,23.88,546,0.347316842434555,0.352933029673922,0.347316842434555,0.352933029673922,36943.2127450535,0.0,1.0
1984-05-15,23.62,23.62,23.38,23.5,9399,0.349090375246987,0.349090375246987,0.345543309622123,0.347316842434555,635951.019396993,0.0,1.0
1984-05-16,23.62,23.75,23.5,23.62,3169,0.349090375246987,0.351011702460454,0.347316842434555,0.349090375246987,214419.489357279,0.0,1.0
1984-05-17,23.62,23.75,23.62,23.62,219,0.349090375246987,0.351011702460454,0.349090375246987,0.349090375246987,14817.8820351039,0.0,1.0
1984-05-18,23.62,23.88,23.5,23.62,11694,0.349090375246987,0.352933029673922,0.347316842434555,0.349090375246987,791234.303737465,0.0,1.0
1984-05-21,23.62,23.62,23.5,23.62,546,0.349090375246987,0.349090375246987,0.347316842434555,0.349090375246987,36943.2127450535,0.0,1.0
1984-05-22,23.25,23.62,23.25,23.62,874,0.343621982408655,0.349090375246987,0.343621982408655,0.349090375246987,59136.2050168074,0.0,1.0
1984-05-23,23.12,23.25,22.88,23.25,29180,0.341700655195188,0.343621982408655,0.338153589570324,0.343621982408655,1974364.37344443,0.0,1.0
1984-05-24,23.0,23.0,22.88,23.0,18798,0.339927122382756,0.339927122382756,0.338153589570324,0.339927122382756,1271902.03879399,0.0,1.0
1984-05-25,22.38,22.75,22.38,22.75,36175,0.330763869518525,0.336232262356856,0.330763869518525,0.336232262356856,2447656.99826431,0.0,1.0
1984-05-29,22.62,22.62,22.5,22.5,31694,0.334310935143389,0.334310935143389,0.332537402330957,0.332537402330957,2144465.53982001,0.0,1.0
1984-05-30,22.75,22.75,22.5,22.62,15082,0.336232262356856,0.336232262356856,0.332537402330957,0.334310935143389,1020471.67512985,0.0,1.0
1984-05-31,22.62,22.75,22.62,22.75,27432,0.334310935143389,0.336232262356856,0.334310935143389,0.336232262356856,1856091.96341082,0.0,1.0
1984-06-01,22.88,23.0,22.62,22.62,26667,0.338153589570324,0.339927122382756,0.334310935143389,0.334310935143389,1804330.86863066,0.0,1.0
1984-06-04,23.38,23.38,23.0,23.0,10710,0.345543309622123,0.345543309622123,0.339927122382756,0.339927122382756,724655.326922204,0.0,1.0
1984-06-05,23.38,23.5,23.25,23.38,10929,0.345543309622123,0.347316842434555,0.343621982408655,0.345543309622123,739473.208957308,0.0,1.0
1984-06-06,23.5,23.5,23.38,23.38,7760,0.347316842434555,0.347316842434555,0.345543309622123,0.345543309622123,525053.719600028,0.0,1.0
1984-06-07,23.25,23.5,23.25,23.5,13552,0.343621982408655,0.347316842434555,0.343621982408655,0.347316842434555,916949.485569535,0.0,1.0
1984-06-08,23.25,23.38,23.25,23.25,1421,0.343621982408655,0.345543309622123,0.343621982408655,0.343621982408655,96147.0793236651,0.0,1.0
1984-06-11,22.62,22.88,22.5,22.88,19891,0.334310935143389,0.338153589570324,0.332537402330957,0.338153589570324,1345856.1258459,0.0,1.0
1984-06-12,22.88,22.88,22.62,22.62,8743,0.338153589570324,0.338153589570324,0.334310935143389,0.334310935143389,591565.034853486,0.0,1.0
1984-06-13,22.88,23.0,22.75,22.88,4372,0.338153589570324,0.339927122382756,0.336232262356856,0.338153589570324,295816.348207645,0.0,1.0
1984-06-14,22.88,23.0,22.88,22.88,3169,0.338153589570324,0.339927122382756,0.338153589570324,0.338153589570324,214419.48935728,0.0,1.0
1984-06-15,22.75,23.0,22.75,22.88,6776,0.336232262356856,0.339927122382756,0.336232262356856,0.338153589570324,458474.742784767,0.0,1.0
1984-06-18,23.0,23.0,22.62,22.75,7541,0.339927122382756,0.339927122382756,0.334310935143389,0.336232262356856,510235.837564924,0.0,1.0
1984-06-19,23.0,23.12,22.75,23.0,3060,0.339927122382756,0.341700655195188,0.336232262356856,0.339927122382756,207044.37912063,0.0,1.0
1984-06-20,23.12,23.12,22.88,23.0,5355,0.341700655195188,0.341700655195188,0.338153589570324,0.339927122382756,362327.663461102,0.0,1.0
1984-06-21,23.5,23.62,23.12,23.12,22842,0.347316842434555,0.349090375246987,0.341700655195188,0.341700655195188,1545525.39472988,0.0,1.0
1984-06-22,23.5,23.5,23.38,23.5,6448,0.347316842434555,0.347316842434555,0.345543309622123,0.347316842434555,436281.750513013,0.0,1.0
1984-06-25,23.38,23.62,23.38,23.5,18470,0.345543309622123,0.349090375246987,0.345543309622123,0.347316842434555,1249709.04652223,0.0,1.0
1984-06-26,23.25,23.38,23.25,23.38,6230,0.343621982408655,0.345543309622123,0.343621982408655,0.345543309622123,421531.530039714,0.0,1.0
1984-06-27,23.12,23.38,23.12,23.25,13661,0.341700655195188,0.345543309622123,0.341700655195188,0.343621982408655,924324.595806183,0.0,1.0
1984-06-28,23.25,23.25,23.0,23.12,6339,0.343621982408655,0.343621982408655,0.339927122382756,0.341700655195188,428906.640276364,0.0,1.0
1984-06-29,23.25,23.25,23.12,23.25,328,0.343621982408655,0.343621982408655,0.341700655195188,0.343621982408655,22192.9922717538,0.0,1.0
1984-07-02,23.25,23.38,23.12,23.25,7432,0.343621982408655,0.345543309622123,0.341700655195188,0.343621982408655,502860.727328275,0.0,1.0
1984-07-03,23.5,23.5,23.38,23.38,3169,0.347316842434555,0.347316842434555,0.345543309622123,0.345543309622123,214419.489357279,0.0,1.0
1984-07-05,23.5,23.62,23.5,23.5,5792,0.347316842434555,0.349090375246987,0.347316842434555,0.347316842434555,391895.765969505,0.0,1.0
1984-07-06,23.75,23.75,23.5,23.5,3497,0.351011702460454,0.351011702460454,0.347316842434555,0.347316842434555,236612.481629034,0.0,1.0
1984-07-09,23.88,24.0,23.75,23.75,5137,0.352933029673922,0.354706562486354,0.351011702460454,0.351011702460454,347577.442987802,0.0,1.0
1984-07-10,24.25,24.25,24.0,24.0,4153,0.358401422512254,0.358401422512254,0.354706562486354,0.354706562486354,280998.466172541,0.0,1.0
1984-07-11,24.0,24.25,24.0,24.25,11038,0.354706562486354,0.358401422512254,0.354706562486354,0.358401422512254,746848.319193958,0.0,1.0
1984-07-12,23.88,24.0,23.88,24.0,7213,0.352933029673922,0.354706562486354,0.352933029673922,0.354706562486354,488042.845293171,0.0,1.0
1984-07-13,24.0,24.0,23.75,23.88,4153,0.354706562486354,0.354706562486354,0.351011702460454,0.352933029673922,280998.466172541,0.0,1.0
1984-07-16,24.12,24.12,24.0,24.0,4044,0.356480095298786,0.356480095298786,0.354706562486354,0.354706562486354,273623.355935891,0.0,1.0
1984-07-17,23.75,23.88,23.75,23.88,2077,0.351011702460454,0.352933029673922,0.351011702460454,0.352933029673922,140533.063867173,0.0,1.0
1984-07-18,23.62,23.75,23.62,23.75,3825,0.349090375246987,0.351011702460454,0.349090375246987,0.351011702460454,258805.473900787,0.0,1.0
1984-07-19,23.5,23.62,23.5,23.62,1967,0.347316842434555,0.349090375246987,0.347316842434555,0.349090375246987,133090.292068718,0.0,1.0
1984-07-20,23.5,23.62,23.5,23.5,2077,0.347316842434555,0.349090375246987,0.347316842434555,0.347316842434555,140533.063867172,0.0,1.0
1984-07-23,23.38,23.5,23.25,23.5,4481,0.345543309622123,0.347316842434555,0.343621982408655,0.347316842434555,303191.458444295,0.0,1.0
1984-07-24,23.88,23.88,23.62,23.62,8306,0.352933029673922,0.352933029673922,0.349090375246987,0.349090375246987,561996.932345082,0.0,1.0
1984-07-25,24.12,24.12,23.88,23.88,26667,0.356480095298786,0.356480095298786,0.352933029673922,0.352933029673922,1804330.86863066,0.0,1.0
1984-07-26,25.0,25.0,24.25,24.25,5027,0.369486002589952,0.369486002589952,0.358401422512254,0.358401422512254,340134.671189348,0.0,1.0
1984-07-27,25.12,25.12,24.88,25.0,12678,0.371259535402384,0.371259535402384,0.36771246977752,0.369486002589952,857813.280552726,0.0,1.0
1984-07-30,24.75,25.0,24.75,25.0,2732,0.365791142564053,0.369486002589952,0.365791142564053,0.369486002589952,184851.386848876,0.0,1.0
1984-07-31,24.88,25.0,24.88,24.88,3934,0.36771246977752,0.369486002589952,0.36771246977752,0.36771246977752,266180.584137437,0.0,1.0
1984-08-01,25.38,25.5,25.12,25.12,28306,0.375102189829319,0.376875722641751,0.371259535402384,0.371259535402384,1915228.16842763,0.0,1.0
1984-08-02,25.88,26.0,25.5,25.5,12131,0.382491909881118,0.38426544269355,0.376875722641751,0.376875722641751,820802.40624587,0.0,1.0
1984-08-03,26.0,26.25,26.0,26.0,40874,0.38426544269355,0.38796030271945,0.38426544269355,0.38426544269355,2765598.6771819,0.0,1.0
1984-08-06,26.25,26.38,25.88,26.0,30929,0.38796030271945,0.389881629932917,0.382491909881118,0.38426544269355,2092704.44503985,0.0,1.0
1984-08-07,25.88,26.25,25.88,26.25,10273,0.382491909881118,0.38796030271945,0.382491909881118,0.38796030271945,695087.224413801,0.0,1.0
1984-08-08,25.75,26.25,25.75,25.88,7541,0.380570582667651,0.38796030271945,0.380570582667651,0.382491909881118,510235.837564924,0.0,1.0
1984-08-09,25.88,26.0,25.62,25.75,10164,0.382491909881118,0.38426544269355,0.378649255454183,0.380570582667651,687712.114177151,0.0,1.0
1984-08-10,25.88,26.38,25.88,25.88,11585,0.382491909881118,0.389881629932917,0.382491909881118,0.382491909881118,783859.193500816,0.0,1.0
1984-08-13,25.88,26.0,25.62,25.88,13333,0.382491909881118,0.38426544269355,0.378649255454183,0.382491909881118,902131.603534431,0.0,1.0
1984-08-14,25.5,25.75,25.5,25.75,1749,0.376875722641751,0.380570582667651,0.376875722641751,0.380570582667651,118340.071595419,0.0,1.0
1984-08-15,25.25,25.5,25.12,25.5,3060,0.373180862615852,0.376875722641751,0.371259535402384,0.376875722641751,207044.379120629,0.0,1.0
1984-08-16,25.38,25.38,25.12,25.25,3169,0.375102189829319,0.375102189829319,0.371259535402384,0.373180862615852,214419.48935728,0.0,1.0
1984-08-17,25.25,25.5,25.25,25.38,1093,0.373180862615852,0.376875722641751,0.373180862615852,0.375102189829319,73954.0870519111,0.0,1.0
1984-08-20,25.38,25.38,25.25,25.25,656,0.375102189829319,0.375102189829319,0.373180862615852,0.373180862615852,44385.9845435076,0.0,1.0
1984-08-21,25.5,25.62,25.5,25.5,2077,0.376875722641751,0.378649255454183,0.376875722641751,0.376875722641751,140533.063867173,0.0,1.0
1984-08-22,25.75,25.88,25.5,25.5,4699,0.380570582667651,0.382491909881118,0.376875722641751,0.376875722641751,317941.678917594,0.0,1.0
1984-08-23,25.75,25.75,25.62,25.75,4481,0.380570582667651,0.380570582667651,0.378649255454183,0.380570582667651,303191.458444294,0.0,1.0
1984-08-24,25.88,26.0,25.75,25.75,4262,0.382491909881118,0.38426544269355,0.380570582667651,0.380570582667651,288373.576409191,0.0,1.0
1984-08-27,25.62,26.0,25.62,25.88,1421,0.378649255454183,0.38426544269355,0.378649255454183,0.382491909881118,96147.0793236649,0.0,1.0
1984-08-28,25.88,25.88,25.62,25.62,3169,0.382491909881118,0.382491909881118,0.378649255454183,0.378649255454183,214419.48935728,0.0,1.0
1984-08-29,25.75,25.88,25.75,25.88,2951,0.380570582667651,0.382491909881118,0.380570582667651,0.382491909881118,199669.26888398,0.0,1.0
1984-08-30,25.88,25.88,25.62,25.75,1639,0.382491909881118,0.382491909881118,0.378649255454183,0.380570582667651,110897.299796965,0.0,1.0
1984-08-31,25.88,25.88,25.75,25.88,1530,0.382491909881118,0.382491909881118,0.380570582667651,0.382491909881118,103522.189560315,0.0,1.0
1984-09-04,25.75,26.0,25.75,25.88,21967,0.380570582667651,0.38426544269355,0.380570582667651,0.382491909881118,1486321.52815126,0.0,1.0
1984-09-05,25.62,26.0,25.5,25.75,24044,0.378649255454183,0.38426544269355,0.376875722641751,0.380570582667651,1626854.59201844,0.0,1.0
1984-09-06,25.62,25.75,25.62,25.62,2951,0.378649255454183,0.380570582667651,0.378649255454183,0.378649255454183,199669.26888398,0.0,1.0
1984-09-07,25.38,25.75,25.38,25.62,51475,0.375102189829319,0.380570582667651,0.375102189829319,0.378649255454183,3482878.89386746,0.0,1.0
1984-09-10,24.88,24.88,24.75,24.88,23388,0.36771246977752,0.36771246977752,0.365791142564053,0.36771246977752,1582468.60747493,0.0,1.0
1984-09-11,24.38,25.0,24.38,24.88,109508,0.360322749725721,0.369486002589952,0.360322749725721,0.36771246977752,7409482.31004638,0.0,1.0
1984-09-12,24.12,24.38,24.0,24.38,24262,0.356480095298786,0.360322749725721,0.354706562486354,0.360322749725721,1641604.81249174,0.0,1.0
1984-09-13,24.5,24.5,24.0,24.12,61967,0.362096282538153,0.362096282538153,0.354706562486354,0.356480095298786,4192784.00031636,0.0,1.0
1984-09-14,24.5,24.75,24.5,24.5,56175,0.362096282538153,0.365791142564053,0.362096282538153,0.362096282538153,3800888.23434685,0.0,1.0
1984-09-17,24.75,24.75,24.62,24.62,77596,0.365791142564053,0.365791142564053,0.363869815350585,0.363869815350585,5250266.54975306,0.0,1.0
1984-09-18,24.62,24.88,24.5,24.75,21530,0.363869815350585,0.36771246977752,0.362096282538153,0.365791142564053,1456753.42564286,0.0,1.0
1984-09-19,24.62,24.75,24.62,24.62,5246,0.363869815350585,0.365791142564053,0.363869815350585,0.363869815350585,354952.553224452,0.0,1.0
1984-09-20,24.62,24.62,24.5,24.62,64918,0.363869815350585,0.363869815350585,0.362096282538153,0.363869815350585,4392453.26920034,0.0,1.0
1984-09-21,24.5,24.75,24.5,24.62,27760,0.362096282538153,0.365791142564053,0.362096282538153,0.363869815350585,1878284.95568258,0.0,1.0
1984-09-24,24.5,24.75,24.5,24.5,74426,0.362096282538153,0.365791142564053,0.362096282538153,0.362096282538153,5035779.39883398,0.0,1.0
1984-09-25,24.5,24.5,24.25,24.5,37158,0.362096282538153,0.362096282538153,0.358401422512254,0.362096282538153,2514168.31351776,0.0,1.0
1984-09-26,24.5,24.62,24.38,24.5,25464,0.362096282538153,0.363869815350585,0.360322749725721,0.362096282538153,1722934.0097803,0.0,1.0
1984-09-27,24.5,24.62,24.5,24.5,7322,0.362096282538153,0.363869815350585,0.362096282538153,0.362096282538153,495417.955529821,0.0,1.0
1984-09-28,24.62,24.75,24.38,24.5,15738,0.363869815350585,0.365791142564053,0.360322749725721,0.362096282538153,1064857.65967336,0.0,1.0
1984-10-01,24.62,24.62,24.5,24.62,5792,0.363869815350585,0.363869815350585,0.362096282538153,0.363869815350585,391895.765969505,0.0,1.0
1984-10-02,24.75,25.0,24.75,24.75,10055,0.365791142564053,0.369486002589952,0.365791142564053,0.365791142564053,680337.0039405,0.0,1.0
1984-10-03,24.75,25.0,24.62,24.75,150601,0.365791142564053,0.369486002589952,0.363869815350585,0.365791142564053,10189898.8692634,0.0,1.0
1984-10-04,24.75,24.88,24.62,24.75,16612,0.365791142564053,0.36771246977752,0.363869815350585,0.365791142564053,1123993.86469016,0.0,1.0
1984-10-05,24.62,24.75,24.5,24.75,64044,0.363869815350585,0.365791142564053,0.362096282538153,0.365791142564053,4333317.06418353,0.0,1.0
1984-10-08,24.75,24.75,24.62,24.62,10273,0.365791142564053,0.365791142564053,0.363869815350585,0.363869815350585,695087.224413799,0.0,1.0
1984-10-09,24.88,25.0,24.75,24.75,45464,0.36771246977752,0.369486002589952,0.365791142564053,0.365791142564053,3076165.24586285,0.0,1.0
1984-10-10,25.12,25.12,24.88,24.88,28962,0.371259535402384,0.371259535402384,0.36771246977752,0.36771246977752,1959614.15297114,0.0,1.0
1984-10-11,25.25,25.25,25.0,25.12,26448,0.373180862615852,0.373180862615852,0.369486002589952,0.371259535402384,1789512.98659556,0.0,1.0
1984-10-12,25.38,25.5,25.25,25.25,65355,0.375102189829319,0.376875722641751,0.373180862615852,0.373180862615852,4422021.37170875,0.0,1.0
1984-10-15,25.62,25.62,25.38,25.38,38798,0.378649255454183,0.378649255454183,0.375102189829319,0.375102189829319,2625133.27487653,0.0,1.0
1984-10-16,25.62,25.75,25.62,25.62,61202,0.378649255454183,0.380570582667651,0.378649255454183,0.378649255454183,4141022.9055362,0.0,1.0
1984-10-17,25.62,25.75,25.5,25.62,41530,0.378649255454183,0.380570582667651,0.376875722641751,0.378649255454183,2809984.66172541,0.0,1.0
1984-10-18,26.0,26.0,25.62,25.62,40984,0.38426544269355,0.38426544269355,0.378649255454183,0.378649255454183,2773041.44898036,0.0,1.0
1984-10-19,26.12,26.25,26.12,26.12,37596,0.386038975505982,0.38796030271945,0.386038975505982,0.386038975505982,2543804.07758797,0.0,1.0
1984-10-22,26.0,26.12,26.0,26.12,13880,0.38426544269355,0.386038975505982,0.38426544269355,0.386038975505982,939142.477841288,0.0,1.0
1984-10-23,26.0,26.25,26.0,26.0,19126,0.38426544269355,0.38796030271945,0.38426544269355,0.38426544269355,1294095.03106574,0.0,1.0
1984-10-24,25.75,26.0,25.62,26.0,14973,0.380570582667651,0.38426544269355,0.378649255454183,0.38426544269355,1013096.5648932,0.0,1.0
1984-10-25,25.75,26.0,25.75,25.75,139235,0.380570582667651,0.38426544269355,0.380570582667651,0.380570582667651,9420857.55779766,0.0,1.0
1984-10-26,25.75,25.75,25.62,25.75,13880,0.380570582667651,0.380570582667651,0.378649255454183,0.380570582667651,939142.477841287,0.0,1.0
1984-10-29,25.75,25.88,25.62,25.75,24590,0.380570582667651,0.382491909881118,0.378649255454183,0.380570582667651,1663797.80476349,0.0,1.0
1984-10-30,25.75,25.88,25.62,25.75,13443,0.380570582667651,0.382491909881118,0.378649255454183,0.380570582667651,909574.375332883,0.0,1.0
1984-10-31,25.62,25.75,25.5,25.75,9836,0.378649255454183,0.380570582667651,0.376875722641751,0.380570582667651,665519.121905396,0.0,1.0
1984-11-01,25.5,25.62,25.5,25.62,48525,0.376875722641751,0.378649255454183,0.376875722641751,0.378649255454183,3283277.28654528,0.0,1.0
1984-11-02,25.5,25.5,25.5,25.5,4481,0.376875722641751,0.376875722641751,0.376875722641751,0.376875722641751,303191.458444295,0.0,1.0
1984-11-05,26.0,26.0,25.5,25.5,12350,0.38426544269355,0.38426544269355,0.376875722641751,0.376875722641751,835620.288280973,0.0,1.0
1984-11-06,26.38,26.38,26.0,26.0,20656,0.389881629932917,0.389881629932917,0.38426544269355,0.38426544269355,1397617.22062606,0.0,1.0
1984-11-07,26.5,26.62,26.5,26.5,84699,0.391655162745349,0.393428695557781,0.391655162745349,0.391655162745349,5730866.62324779,0.0,1.0
1984-11-08,26.25,26.5,26.25,26.5,9399,0.38796030271945,0.391655162745349,0.38796030271945,0.391655162745349,635951.019396993,0.0,1.0
1984-11-09,26.38,26.38,26.25,26.25,25574,0.389881629932917,0.389881629932917,0.38796030271945,0.38796030271945,1730376.78157876,0.0,1.0
1984-11-12,26.25,26.25,26.0,26.25,18142,0.38796030271945,0.38796030271945,0.38426544269355,0.38796030271945,1227516.05425048,0.0,1.0
1984-11-13,26.38,26.38,26.25,26.25,5355,0.389881629932917,0.389881629932917,0.38796030271945,0.38796030271945,362327.663461102,0.0,1.0
1984-11-14,26.25,26.38,26.25,26.38,7760,0.38796030271945,0.389881629932917,0.38796030271945,0.389881629932917,525053.719600028,0.0,1.0
1984-11-15,26.25,26.38,26.12,26.25,138470,0.38796030271945,0.389881629932917,0.386038975505982,0.38796030271945,9369096.46301751,0.0,1.0
1984-11-16,25.75,26.12,25.75,26.12,119235,0.380570582667651,0.386038975505982,0.380570582667651,0.386038975505982,8067626.32171512,0.0,1.0
1984-11-19,25.38,25.75,25.38,25.75,131366,0.375102189829319,0.380570582667651,0.375102189829319,0.380570582667651,8888428.727961,0.0,1.0
1984-11-20,25.75,25.75,25.5,25.5,175519,0.380570582667651,0.380570582667651,0.376875722641751,0.376875722641751,11875889.6662986,0.0,1.0
1984-11-21,26.0,26.0,25.62,25.75,36503,0.38426544269355,0.38426544269355,0.378649255454183,0.380570582667651,2469849.99053606,0.0,1.0
1984-11-23,26.12,26.25,26.0,26.0,41639,0.386038975505982,0.38796030271945,0.38426544269355,0.38426544269355,2817359.77196206,0.0,1.0
1984-11-26,26.25,26.38,26.25,26.25,21421,0.38796030271945,0.389881629932917,0.38796030271945,0.38796030271945,1449378.31540621,0.0,1.0
1984-11-27,26.62,26.75,26.25,26.25,63169,0.393428695557781,0.395350022771249,0.38796030271945,0.38796030271945,4274113.19760492,0.0,1.0
1984-11-28,26.75,27.0,26.62,26.62,123607,0.395350022771249,0.399044882797148,0.393428695557781,0.393428695557781,8363442.66992276,0.0,1.0
1984-11-29,26.75,26.75,26.62,26.75,41749,0.395350022771249,0.395350022771249,0.393428695557781,0.395350022771249,2824802.54376051,0.0,1.0
1984-11-30,26.5,26.75,26.5,26.75,22842,0.391655162745349,0.395350022771249,0.391655162745349,0.395350022771249,1545525.39472988,0.0,1.0
1984-12-03,26.62,26.62,26.5,26.5,16066,0.393428695557781,0.393428695557781,0.391655162745349,0.391655162745349,1087050.65194511,0.0,1.0
1984-12-04,26.62,26.75,26.62,26.62,28415,0.393428695557781,0.395350022771249,0.393428695557781,0.393428695557781,1922603.27866428,0.0,1.0
1984-12-05,26.75,26.88,26.75,26.75,10273,0.395350022771249,0.397271349984716,0.395350022771249,0.395350022771249,695087.2244138,0.0,1.0
1984-12-06,26.75,26.88,26.75,26.75,16612,0.395350022771249,0.397271349984716,0.395350022771249,0.395350022771249,1123993.86469016,0.0,1.0
1984-12-07,26.88,27.0,26.88,26.88,38033,0.397271349984716,0.399044882797148,0.397271349984716,0.397271349984716,2573372.18009638,0.0,1.0
1984-12-10,26.38,26.5,26.38,26.5,19781,0.389881629932917,0.391655162745349,0.389881629932917,0.391655162745349,1338413.35404744,0.0,1.0
1984-12-11,26.25,26.62,26.25,26.38,39563,0.38796030271945,0.393428695557781,0.38796030271945,0.389881629932917,2676894.36965669,0.0,1.0
1984-12-12,26.12,26.25,25.88,26.25,78033,0.386038975505982,0.38796030271945,0.382491909881118,0.38796030271945,5279834.65226147,0.0,1.0
1984-12-13,26.0,26.0,25.88,26.0,15847,0.38426544269355,0.38426544269355,0.382491909881118,0.38426544269355,1072232.76991001,0.0,1.0
1984-12-14,26.12,26.12,25.75,26.0,39563,0.386038975505982,0.386038975505982,0.380570582667651,0.38426544269355,2676894.36965669,0.0,1.0
1984-12-17,26.25,26.25,26.0,26.12,46120,0.38796030271945,0.38796030271945,0.38426544269355,0.386038975505982,3120551.23040635,0.0,1.0
1984-12-18,26.88,26.88,26.25,26.25,42077,0.397271349984716,0.397271349984716,0.38796030271945,0.38796030271945,2846995.53603227,0.0,1.0
1984-12-19,26.75,27.0,26.75,26.88,52678,0.395350022771249,0.399044882797148,0.395350022771249,0.397271349984716,3564275.75271782,0.0,1.0
1984-12-20,26.75,26.75,26.62,26.75,39016,0.395350022771249,0.395350022771249,0.393428695557781,0.395350022771249,2639883.49534983,0.0,1.0
1984-12-21,26.88,26.88,26.62,26.75,36612,0.397271349984716,0.397271349984716,0.393428695557781,0.395350022771249,2477225.10077271,0.0,1.0
1984-12-24,26.88,27.0,26.75,26.88,3388,0.397271349984716,0.399044882797148,0.395350022771249,0.397271349984716,229237.371392384,0.0,1.0
1984-12-26,26.88,27.12,26.88,26.88,10273,0.397271349984716,0.40081841560958,0.397271349984716,0.397271349984716,695087.224413801,0.0,1.0
1984-12-27,27.0,27.0,26.75,26.88,4699,0.399044882797148,0.399044882797148,0.395350022771249,0.397271349984716,317941.678917595,0.0,1.0
1984-12-28,26.88,26.88,26.75,26.88,9945,0.397271349984716,0.397271349984716,0.395350022771249,0.397271349984716,672894.232142047,0.0,1.0
1984-12-31,26.88,26.88,26.88,26.88,984,0.397271349984716,0.397271349984716,0.397271349984716,0.397271349984716,66578.9768152614,0.0,1.0
1985-01-02,26.62,26.75,26.62,26.75,18033,0.393428695557781,0.395350022771249,0.393428695557781,0.395350022771249,1220140.94401383,0.0,1.0
1985-01-03,26.5,26.62,26.5,26.62,12350,0.391655162745349,0.393428695557781,0.391655162745349,0.393428695557781,835620.288280973,0.0,1.0
1985-01-04,26.12,26.38,26.12,26.38,20546,0.386038975505982,0.389881629932917,0.386038975505982,0.389881629932917,1390174.4488276,0.0,1.0
1985-01-07,26.25,26.25,26.0,26.12,31257,0.38796030271945,0.38796030271945,0.38426544269355,0.386038975505982,2114897.43731161,0.0,1.0
1985-01-08,26.12,26.12,26.0,26.12,6339,0.386038975505982,0.386038975505982,0.38426544269355,0.386038975505982,428906.640276363,0.0,1.0
1985-01-09,26.25,26.25,26.0,26.12,28634,0.38796030271945,0.38796030271945,0.38426544269355,0.386038975505982,1937421.16069938,0.0,1.0
1985-01-10,26.5,26.62,26.12,26.25,58142,0.391655162745349,0.393428695557781,0.386038975505982,0.38796030271945,3933978.52641557,0.0,1.0
1985-01-11,26.38,26.5,26.38,26.5,31803,0.389881629932917,0.391655162745349,0.389881629932917,0.391655162745349,2151840.65005666,0.0,1.0
1985-01-14,26.38,26.5,26.12,26.38,30492,0.389881629932917,0.391655162745349,0.386038975505982,0.389881629932917,2063136.34253145,0.0,1.0
1985-01-15,26.12,26.5,26.12,26.38,78361,0.386038975505982,0.391655162745349,0.386038975505982,0.389881629932917,5302027.64453322,0.0,1.0
1985-01-16,26.0,26.25,26.0,26.12,31803,0.38426544269355,0.38796030271945,0.38426544269355,0.386038975505982,2151840.65005666,0.0,1.0
1985-01-17,26.25,26.25,26.0,26.0,33880,0.38796030271945,0.38796030271945,0.38426544269355,0.38426544269355,2292373.71392383,0.0,1.0
1985-01-18,26.12,26.25,26.12,26.25,12240,0.386038975505982,0.38796030271945,0.386038975505982,0.38796030271945,828177.516482519,0.0,1.0
1985-01-21,26.62,26.62,26.25,26.25,37705,0.393428695557781,0.393428695557781,0.38796030271945,0.38796030271945,2551179.18782462,0.0,1.0
1985-01-22,27.0,27.25,26.75,26.75,97158,0.399044882797148,0.402739742823048,0.395350022771249,0.395350022771249,6573862.02176541,0.0,1.0
1985-01-23,27.12,27.12,26.88,27.0,35847,0.40081841560958,0.40081841560958,0.397271349984716,0.399044882797148,2425464.00599255,0.0,1.0
1985-01-24,27.75,27.88,27.25,27.25,173224,0.410129462874847,0.412050790088315,0.402739742823048,0.402739742823048,11720606.3819581,0.0,1.0
1985-01-25,28.12,28.12,27.75,27.75,149727,0.415597855713178,0.415597855713178,0.410129462874847,0.410129462874847,10130762.6642466,0.0,1.0
1985-01-28,28.5,28.5,28.12,28.12,28634,0.421214042952545,0.421214042952545,0.415597855713178,0.415597855713178,1937421.16069938,0.0,1.0
1985-01-29,28.25,28.5,28.12,28.5,21858,0.417519182926646,0.421214042952545,0.415597855713178,0.421214042952545,1478946.41791461,0.0,1.0
1985-01-30,28.62,28.62,28.38,28.38,46557,0.422987575764977,0.422987575764977,0.419440510140114,0.419440510140114,3150119.33291476,0.0,1.0
1985-01-31,28.25,28.75,28.25,28.62,26995,0.417519182926646,0.424908902978445,0.417519182926646,0.422987575764977,1826523.86090242,0.0,1.0
1985-02-01,27.88,27.88,27.75,27.88,9180,0.412050790088315,0.412050790088315,0.410129462874847,0.412050790088315,621133.137361888,0.0,1.0
1985-02-04,27.75,27.75,27.5,27.75,22732,0.410129462874847,0.410129462874847,0.406434602848947,0.410129462874847,1538082.62293142,0.0,1.0
1985-02-05,27.75,27.88,27.75,27.75,30929,0.410129462874847,0.412050790088315,0.410129462874847,0.410129462874847,2092704.44503985,0.0,1.0
1985-02-06,27.88,27.88,27.75,27.75,10273,0.412050790088315,0.412050790088315,0.410129462874847,0.410129462874847,695087.224413799,0.0,1.0
1985-02-07,27.62,27.88,27.62,27.88,36940,0.408208135661379,0.412050790088315,0.408208135661379,0.412050790088315,2499418.09304446,0.0,1.0
1985-02-08,27.62,27.75,27.5,27.62,20109,0.408208135661379,0.410129462874847,0.406434602848947,0.408208135661379,1360606.3463192,0.0,1.0
1985-02-11,27.38,27.62,27.25,27.62,16831,0.404661070036516,0.408208135661379,0.402739742823048,0.408208135661379,1138811.74672527,0.0,1.0
1985-02-12,27.25,27.25,27.12,27.25,15738,0.402739742823048,0.402739742823048,0.40081841560958,0.402739742823048,1064857.65967336,0.0,1.0
1985-02-13,27.75,27.75,27.25,27.25,10273,0.410129462874847,0.410129462874847,0.402739742823048,0.402739742823048,695087.2244138,0.0,1.0
1985-02-14,27.75,28.0,27.75,27.75,48197,0.410129462874847,0.413824322900746,0.410129462874847,0.410129462874847,3261084.29427352,0.0,1.0
1985-02-15,27.75,27.88,27.62,27.75,86011,0.410129462874847,0.412050790088315,0.408208135661379,0.410129462874847,5819638.59233479,0.0,1.0
1985-02-19,27.75,27.75,27.5,27.75,31257,0.410129462874847,0.410129462874847,0.406434602848947,0.410129462874847,2114897.43731161,0.0,1.0
1985-02-20,28.0,28.0,27.75,27.75,63169,0.413824322900746,0.413824322900746,0.410129462874847,0.410129462874847,4274113.19760492,0.0,1.0
1985-02-21,27.75,27.88,27.5,27.88,75191,0.410129462874847,0.412050790088315,0.406434602848947,0.412050790088315,5087540.49361414,0.0,1.0
1985-02-22,27.5,27.5,27.25,27.5,18689,0.406434602848947,0.406434602848947,0.402739742823048,0.406434602848947,1264526.92855734,0.0,1.0
1985-02-25,26.88,27.25,26.88,27.25,84918,0.397271349984716,0.402739742823048,0.397271349984716,0.402739742823048,5745684.50528289,0.0,1.0
1985-02-26,27.12,27.12,27.0,27.0,43497,0.40081841560958,0.40081841560958,0.399044882797148,0.399044882797148,2943074.95379413,0.0,1.0
1985-02-27,27.25,27.25,27.12,27.12,49508,0.402739742823048,0.402739742823048,0.40081841560958,0.40081841560958,3349788.60179874,0.0,1.0
1985-02-28,27.5,27.5,27.12,27.25,80984,0.406434602848947,0.406434602848947,0.40081841560958,0.402739742823048,5479503.92114545,0.0,1.0
1985-03-01,27.75,28.0,27.38,27.5,106667,0.410129462874847,0.413824322900746,0.404661070036516,0.406434602848947,7217255.81296085,0.0,1.0
1985-03-04,28.0,28.12,27.75,27.75,67978,0.413824322900746,0.415597855713178,0.410129462874847,0.410129462874847,4599497.64832097,0.0,1.0
1985-03-05,28.38,28.38,28.12,28.12,58470,0.419440510140114,0.419440510140114,0.415597855713178,0.415597855713178,3956171.51868732,0.0,1.0
1985-03-06,28.12,28.38,28.12,28.38,22295,0.415597855713178,0.419440510140114,0.415597855713178,0.419440510140114,1508514.52042302,0.0,1.0
1985-03-07,28.12,28.12,27.88,28.12,31803,0.415597855713178,0.415597855713178,0.412050790088315,0.415597855713178,2151840.65005666,0.0,1.0
1985-03-08,28.25,28.25,28.0,28.12,32896,0.417519182926646,0.417519182926646,0.413824322900746,0.415597855713178,2225794.73710857,0.0,1.0
1985-03-11,27.88,28.0,27.75,28.0,12459,0.412050790088315,0.413824322900746,0.410129462874847,0.413824322900746,842995.398517622,0.0,1.0
1985-03-12,28.0,28.12,27.88,27.88,15738,0.413824322900746,0.415597855713178,0.412050790088315,0.412050790088315,1064857.65967336,0.0,1.0
1985-03-13,28.0,28.0,27.88,28.0,11038,0.413824322900746,0.413824322900746,0.412050790088315,0.413824322900746,746848.319193958,0.0,1.0
1985-03-14,28.12,28.25,28.0,28.0,52787,0.415597855713178,0.417519182926646,0.413824322900746,0.413824322900746,3571650.86295447,0.0,1.0
1985-03-15,28.25,28.25,28.12,28.12,20109,0.417519182926646,0.417519182926646,0.415597855713178,0.415597855713178,1360606.3463192,0.0,1.0
1985-03-18,28.25,28.38,28.12,28.25,13005,0.417519182926646,0.419440510140114,0.415597855713178,0.417519182926646,879938.611262676,0.0,1.0
1985-03-19,28.62,28.75,28.38,28.38,74754,0.422987575764977,0.424908902978445,0.419440510140114,0.419440510140114,5057972.39110574,0.0,1.0
1985-03-20,28.5,28.75,28.38,28.62,18579,0.421214042952545,0.424908902978445,0.419440510140114,0.422987575764977,1257084.15675888,0.0,1.0
1985-03-21,28.75,28.75,28.5,28.5,14754,0.424908902978445,0.424908902978445,0.421214042952545,0.421214042952545,998278.682858095,0.0,1.0
1985-03-22,28.62,28.75,28.5,28.75,25683,0.422987575764977,0.424908902978445,0.421214042952545,0.424908902978445,1737751.8918154,0.0,1.0
1985-03-25,28.62,28.62,28.38,28.62,4699,0.422987575764977,0.422987575764977,0.419440510140114,0.422987575764977,317941.678917595,0.0,1.0
1985-03-26,28.75,28.88,28.62,28.62,10383,0.424908902978445,0.426830230191913,0.422987575764977,0.422987575764977,702529.996212254,0.0,1.0
1985-03-27,29.0,29.12,28.75,28.75,25902,0.428603763004344,0.430377295816776,0.424908902978445,0.424908902978445,1752569.77385051,0.0,1.0
1985-03-28,29.0,29.25,28.88,29.0,83060,0.428603763004344,0.432298623030244,0.426830230191913,0.428603763004344,5619969.32345082,0.0,1.0
1985-03-29,29.12,29.12,28.88,29.0,36066,0.430377295816776,0.430377295816776,0.426830230191913,0.428603763004344,2440281.88802766,0.0,1.0
1985-04-01,28.75,29.12,28.75,29.12,24809,0.424908902978445,0.430377295816776,0.424908902978445,0.430377295816776,1678615.68679859,0.0,1.0
1985-04-02,28.38,28.75,28.38,28.75,10164,0.419440510140114,0.424908902978445,0.419440510140114,0.424908902978445,687712.11417715,0.0,1.0
1985-04-03,28.25,28.5,28.25,28.38,9290,0.417519182926646,0.421214042952545,0.417519182926646,0.419440510140114,628575.909160343,0.0,1.0
1985-04-04,28.38,28.38,28.12,28.25,26776,0.419440510140114,0.419440510140114,0.415597855713178,0.417519182926646,1811705.97886731,0.0,1.0
1985-04-08,28.5,28.62,28.38,28.38,30929,0.421214042952545,0.422987575764977,0.419440510140114,0.419440510140114,2092704.44503986,0.0,1.0
1985-04-09,28.25,28.5,28.25,28.5,18142,0.417519182926646,0.421214042952545,0.417519182926646,0.421214042952545,1227516.05425048,0.0,1.0
1985-04-10,28.38,28.38,28.25,28.25,23497,0.419440510140114,0.419440510140114,0.417519182926646,0.417519182926646,1589843.71771158,0.0,1.0
1985-04-11,28.38,28.62,28.38,28.38,103497,0.419440510140114,0.422987575764977,0.419440510140114,0.419440510140114,7002768.66204176,0.0,1.0
1985-04-12,28.5,28.5,28.38,28.38,31585,0.421214042952545,0.421214042952545,0.419440510140114,0.419440510140114,2137090.42958336,0.0,1.0
1985-04-15,28.5,28.62,28.5,28.5,21639,0.421214042952545,0.422987575764977,0.421214042952545,0.421214042952545,1464128.53587951,0.0,1.0
1985-04-16,28.62,28.62,28.5,28.5,25464,0.422987575764977,0.422987575764977,0.421214042952545,0.421214042952545,1722934.0097803,0.0,1.0
1985-04-17,28.88,29.0,28.62,28.62,20546,0.426830230191913,0.428603763004344,0.422987575764977,0.422987575764977,1390174.4488276,0.0,1.0
1985-04-18,28.88,29.0,28.75,28.88,18579,0.426830230191913,0.428603763004344,0.424908902978445,0.426830230191913,1257084.15675888,0.0,1.0
1985-04-19,29.0,29.0,28.88,28.88,42404,0.428603763004344,0.428603763004344,0.426830230191913,0.426830230191913,2869120.86674222,0.0,1.0
1985-04-22,28.88,29.0,28.88,29.0,27432,0.426830230191913,0.428603763004344,0.426830230191913,0.428603763004344,1856091.96341082,0.0,1.0
1985-04-23,28.88,29.0,28.62,28.88,48197,0.426830230191913,0.428603763004344,0.422987575764977,0.426830230191913,3261084.29427352,0.0,1.0
1985-04-24,28.75,28.88,28.75,28.88,22295,0.424908902978445,0.426830230191913,0.424908902978445,0.426830230191913,1508514.52042302,0.0,1.0
1985-04-25,29.38,29.38,29.0,29.0,16612,0.434219950243712,0.434219950243712,0.428603763004344,0.428603763004344,1123993.86469016,0.0,1.0
1985-04-26,29.0,30.0,29.0,29.38,18033,0.428603763004344,0.443383203107942,0.428603763004344,0.434219950243712,1220140.94401383,0.0,1.0
1985-04-29,28.75,29.12,28.75,29.0,41202,0.424908902978445,0.430377295816776,0.424908902978445,0.428603763004344,2787791.66945365,0.0,1.0
1985-04-30,28.88,28.88,28.75,28.75,13115,0.426830230191913,0.426830230191913,0.424908902978445,0.424908902978445,887381.383061129,0.0,1.0
1985-05-01,28.75,28.88,28.62,28.88,26776,0.424908902978445,0.426830230191913,0.422987575764977,0.426830230191913,1811705.97886731,0.0,1.0
1985-05-02,28.62,28.75,28.62,28.75,22623,0.422987575764977,0.424908902978445,0.422987575764977,0.424908902978445,1530707.51269477,0.0,1.0
1985-05-03,28.88,28.88,28.5,28.62,14317,0.426830230191913,0.426830230191913,0.421214042952545,0.422987575764977,968710.58034969,0.0,1.0
1985-05-06,28.75,29.12,28.75,28.88,53880,0.424908902978445,0.430377295816776,0.424908902978445,0.426830230191913,3645604.95000638,0.0,1.0
1985-05-07,29.12,29.12,29.0,29.0,14645,0.430377295816776,0.430377295816776,0.428603763004344,0.428603763004344,990903.572621446,0.0,1.0
1985-05-08,29.12,29.12,29.0,29.12,20546,0.430377295816776,0.430377295816776,0.428603763004344,0.430377295816776,1390174.4488276,0.0,1.0
1985-05-09,29.0,29.25,28.88,29.12,96940,0.428603763004344,0.432298623030244,0.426830230191913,0.430377295816776,6559111.80129211,0.0,1.0
1985-05-10,29.5,29.5,29.25,29.25,111038,0.435993483056143,0.435993483056143,0.432298623030244,0.432298623030244,7513004.4996067,0.0,1.0
1985-05-13,29.62,29.62,29.38,29.5,26557,0.437767015868575,0.437767015868575,0.434219950243712,0.435993483056143,1796888.09683221,0.0,1.0
1985-05-14,29.75,29.75,29.62,29.62,17486,0.439688343082043,0.439688343082043,0.437767015868575,0.437767015868575,1183130.06970697,0.0,1.0
1985-05-15,30.5,30.5,29.75,29.75,43169,0.450772923159742,0.450772923159742,0.439688343082043,0.439688343082043,2920881.96152237,0.0,1.0
1985-05-16,31.0,31.0,30.5,30.5,50492,0.458162643211541,0.458162643211541,0.450772923159742,0.450772923159742,3416367.578614,0.0,1.0
1985-05-17,31.0,31.12,30.75,31.0,42732,0.458162643211541,0.459936176023972,0.454467783185641,0.458162643211541,2891313.85901397,0.0,1.0
1985-05-20,31.38,31.5,31.12,31.12,19344,0.463778830450908,0.46555236326334,0.459936176023972,0.459936176023972,1308845.25153904,0.0,1.0
1985-05-21,31.38,31.5,31.25,31.38,14208,0.463778830450908,0.46555236326334,0.46185750323744,0.463778830450908,961335.470113041,0.0,1.0
1985-05-22,31.0,31.38,30.88,31.38,12568,0.458162643211541,0.463778830450908,0.456389110399109,0.463778830450908,850370.508754272,0.0,1.0
1985-05-23,30.5,30.88,30.12,30.88,13005,0.450772923159742,0.456389110399109,0.445156735920374,0.456389110399109,879938.611262675,0.0,1.0
1985-05-24,31.5,31.5,30.75,30.75,17377,0.46555236326334,0.46555236326334,0.454467783185641,0.454467783185641,1175754.95947032,0.0,1.0
1985-05-28,31.38,31.62,31.25,31.5,185137,0.463778830450908,0.467325896075771,0.46185750323744,0.46555236326334,12526658.5677307,0.0,1.0
1985-05-29,31.38,31.38,31.25,31.38,14317,0.463778830450908,0.463778830450908,0.46185750323744,0.463778830450908,968710.580349691,0.0,1.0
1985-05-30,31.38,31.38,31.25,31.38,12568,0.463778830450908,0.463778830450908,0.46185750323744,0.463778830450908,850370.508754272,0.0,1.0
1985-05-31,31.25,31.38,31.25,31.38,16721,0.46185750323744,0.463778830450908,0.46185750323744,0.463778830450908,1131368.97492681,0.0,1.0
1985-06-03,31.88,31.88,31.5,31.5,43497,0.471168550502707,0.471168550502707,0.46555236326334,0.46555236326334,2943074.95379413,0.0,1.0
1985-06-04,32.0,32.12,31.75,31.88,65355,0.472942083315139,0.47471561612757,0.469247223289239,0.471168550502707,4422021.37170874,0.0,1.0
1985-06-05,32.88,32.88,32.12,32.12,82732,0.485947990606305,0.485947990606305,0.47471561612757,0.47471561612757,5597776.33117906,0.0,1.0
1985-06-06,33.0,33.0,32.62,32.88,30929,0.487721523418737,0.487721523418737,0.482105336179369,0.485947990606305,2092704.44503985,0.0,1.0
1985-06-07,32.5,33.0,32.5,33.0,36284,0.480331803366938,0.487721523418737,0.480331803366938,0.487721523418737,2455032.10850096,0.0,1.0
1985-06-10,32.0,32.25,31.88,32.25,9290,0.472942083315139,0.476636943341038,0.471168550502707,0.476636943341038,628575.909160343,0.0,1.0
1985-06-11,32.12,32.12,31.88,32.0,23716,0.47471561612757,0.47471561612757,0.471168550502707,0.472942083315139,1604661.59974669,0.0,1.0
1985-06-12,31.88,32.12,31.88,32.12,4918,0.471168550502707,0.47471561612757,0.471168550502707,0.47471561612757,332759.560952698,0.0,1.0
1985-06-13,31.88,32.0,31.75,31.88,4481,0.471168550502707,0.472942083315139,0.469247223289239,0.471168550502707,303191.458444295,0.0,1.0
1985-06-14,31.88,32.0,31.75,31.88,101311,0.471168550502707,0.472942083315139,0.469247223289239,0.471168550502707,6854860.48793794,0.0,1.0
1985-06-17,31.75,32.0,31.75,31.88,45464,0.469247223289239,0.472942083315139,0.469247223289239,0.471168550502707,3076165.24586285,0.0,1.0
1985-06-18,32.38,32.38,32.0,32.0,15191,0.478558270554506,0.478558270554506,0.472942083315139,0.472942083315139,1027846.7853665,0.0,1.0
1985-06-19,32.12,32.5,32.12,32.38,28087,0.47471561612757,0.480331803366938,0.47471561612757,0.478558270554506,1900410.28639253,0.0,1.0
1985-06-20,32.12,32.12,32.0,32.12,15519,0.47471561612757,0.47471561612757,0.472942083315139,0.47471561612757,1050039.77763825,0.0,1.0
1985-06-21,32.12,32.12,31.88,32.12,3716,0.47471561612757,0.47471561612757,0.471168550502707,0.47471561612757,251430.363664137,0.0,1.0
1985-06-24,32.12,32.12,32.0,32.12,6667,0.47471561612757,0.47471561612757,0.472942083315139,0.47471561612757,451099.632548117,0.0,1.0
1985-06-25,31.88,32.25,31.88,32.12,22623,0.471168550502707,0.476636943341038,0.471168550502707,0.47471561612757,1530707.51269477,0.0,1.0
1985-06-26,32.0,32.12,31.88,31.88,25355,0.472942083315139,0.47471561612757,0.471168550502707,0.471168550502707,1715558.89954365,0.0,1.0
1985-06-27,32.12,32.25,32.12,32.12,15301,0.47471561612757,0.476636943341038,0.47471561612757,0.47471561612757,1035289.55716495,0.0,1.0
1985-06-28,32.25,32.25,32.12,32.12,12678,0.476636943341038,0.476636943341038,0.47471561612757,0.47471561612757,857813.280552727,0.0,1.0
1985-07-01,32.38,32.38,32.25,32.25,5683,0.478558270554506,0.478558270554506,0.476636943341038,0.476636943341038,384520.655732856,0.0,1.0
1985-07-02,32.25,32.38,32.25,32.38,21749,0.476636943341038,0.478558270554506,0.476636943341038,0.478558270554506,1471571.30767797,0.0,1.0
1985-07-03,32.12,32.38,32.12,32.25,24918,0.47471561612757,0.478558270554506,0.47471561612757,0.476636943341038,1685990.79703525,0.0,1.0
1985-07-05,32.5,32.5,32.25,32.25,6776,0.480331803366938,0.480331803366938,0.476636943341038,0.476636943341038,458474.742784767,0.0,1.0
1985-07-08,32.38,32.38,32.25,32.38,10820,0.478558270554506,0.478558270554506,0.476636943341038,0.478558270554506,732098.098720658,0.0,1.0
1985-07-09,32.38,32.5,32.38,32.38,17158,0.478558270554506,0.480331803366938,0.478558270554506,0.478558270554506,1160937.07743522,0.0,1.0
1985-07-10,32.5,32.62,32.38,32.38,16503,0.480331803366938,0.482105336179369,0.478558270554506,0.478558270554506,1116618.75445351,0.0,1.0
1985-07-11,32.25,32.5,32.25,32.5,18470,0.476636943341038,0.480331803366938,0.476636943341038,0.480331803366938,1249709.04652223,0.0,1.0
1985-07-12,32.12,32.12,32.0,32.12,17923,0.47471561612757,0.47471561612757,0.472942083315139,0.47471561612757,1212698.17221538,0.0,1.0
1985-07-15,32.25,32.25,31.88,32.12,55191,0.476636943341038,0.476636943341038,0.471168550502707,0.47471561612757,3734309.25753159,0.0,1.0
1985-07-16,32.62,32.62,32.25,32.25,22514,0.482105336179369,0.482105336179369,0.476636943341038,0.476636943341038,1523332.40245812,0.0,1.0
1985-07-17,32.88,33.0,32.88,32.88,31366,0.485947990606305,0.487721523418737,0.485947990606305,0.485947990606305,2122272.54754826,0.0,1.0
1985-07-18,32.88,33.0,32.75,32.88,15301,0.485947990606305,0.487721523418737,0.484026663392837,0.485947990606305,1035289.55716495,0.0,1.0
1985-07-19,32.62,32.75,32.62,32.75,4918,0.482105336179369,0.484026663392837,0.482105336179369,0.484026663392837,332759.560952699,0.0,1.0
1985-07-22,32.25,32.62,32.25,32.62,9508,0.476636943341038,0.482105336179369,0.476636943341038,0.482105336179369,643326.129633643,0.0,1.0
1985-07-23,31.62,32.38,31.62,32.25,11694,0.467325896075771,0.478558270554506,0.467325896075771,0.476636943341038,791234.303737466,0.0,1.0
1985-07-24,31.38,31.5,31.0,31.5,74317,0.463778830450908,0.46555236326334,0.458162643211541,0.46555236326334,5028404.28859733,0.0,1.0
1985-07-25,31.75,31.88,31.5,31.5,62514,0.469247223289239,0.471168550502707,0.46555236326334,0.46555236326334,4229794.87462322,0.0,1.0
1985-07-26,32.0,32.0,31.75,31.75,25902,0.472942083315139,0.472942083315139,0.469247223289239,0.469247223289239,1752569.77385051,0.0,1.0
1985-07-29,31.62,31.88,31.62,31.88,17923,0.467325896075771,0.471168550502707,0.467325896075771,0.471168550502707,1212698.17221538,0.0,1.0
1985-07-30,31.62,31.62,31.5,31.62,11585,0.467325896075771,0.467325896075771,0.46555236326334,0.467325896075771,783859.193500816,0.0,1.0
1985-07-31,31.5,31.88,31.5,31.62,42623,0.46555236326334,0.471168550502707,0.46555236326334,0.467325896075771,2883938.74877732,0.0,1.0
1985-08-01,32.0,32.12,31.62,31.62,17377,0.472942083315139,0.47471561612757,0.467325896075771,0.467325896075771,1175754.95947032,0.0,1.0
1985-08-02,31.75,32.0,31.75,32.0,1311,0.469247223289239,0.472942083315139,0.469247223289239,0.472942083315139,88704.307525211,0.0,1.0
1985-08-05,31.62,31.75,31.5,31.75,57377,0.467325896075771,0.469247223289239,0.46555236326334,0.469247223289239,3882217.43163542,0.0,1.0
1985-08-06,31.25,31.62,31.25,31.62,6339,0.46185750323744,0.467325896075771,0.46185750323744,0.467325896075771,428906.640276363,0.0,1.0
1985-08-07,31.12,31.38,31.0,31.25,70929,0.459936176023972,0.463778830450908,0.458162643211541,0.46185750323744,4799166.91720495,0.0,1.0
1985-08-08,31.5,31.5,31.12,31.12,15956,0.46555236326334,0.46555236326334,0.459936176023972,0.459936176023972,1079607.88014666,0.0,1.0
1985-08-09,31.62,31.62,31.5,31.5,63060,0.467325896075771,0.467325896075771,0.46555236326334,0.46555236326334,4266738.08736827,0.0,1.0
1985-08-12,31.5,31.5,31.25,31.5,23497,0.46555236326334,0.46555236326334,0.46185750323744,0.46555236326334,1589843.71771158,0.0,1.0
1985-08-13,31.25,31.5,31.25,31.5,20219,0.46185750323744,0.46555236326334,0.46185750323744,0.46555236326334,1368049.11811765,0.0,1.0
1985-08-14,31.38,31.5,31.25,31.25,7322,0.463778830450908,0.46555236326334,0.46185750323744,0.46185750323744,495417.95552982,0.0,1.0
1985-08-15,31.25,31.5,31.12,31.38,86339,0.46185750323744,0.46555236326334,0.459936176023972,0.463778830450908,5841831.58460655,0.0,1.0
1985-08-16,31.25,31.25,31.12,31.25,11585,0.46185750323744,0.46185750323744,0.459936176023972,0.46185750323744,783859.193500815,0.0,1.0
1985-08-19,31.12,31.25,31.12,31.25,27104,0.459936176023972,0.46185750323744,0.459936176023972,0.46185750323744,1833898.97113907,0.0,1.0
1985-08-20,31.12,31.25,30.88,31.12,64481,0.459936176023972,0.46185750323744,0.456389110399109,0.459936176023972,4362885.16669194,0.0,1.0
1985-08-21,30.88,31.12,30.88,31.12,12678,0.456389110399109,0.459936176023972,0.456389110399109,0.459936176023972,857813.280552726,0.0,1.0
1985-08-22,30.62,30.88,30.62,30.88,9399,0.452546455972173,0.456389110399109,0.452546455972173,0.456389110399109,635951.019396993,0.0,1.0
1985-08-23,30.62,30.75,30.62,30.62,10164,0.452546455972173,0.454467783185641,0.452546455972173,0.452546455972173,687712.114177151,0.0,1.0
1985-08-26,30.88,30.88,30.62,30.62,19781,0.456389110399109,0.456389110399109,0.452546455972173,0.452546455972173,1338413.35404744,0.0,1.0
1985-08-27,31.12,31.12,30.88,30.88,4809,0.459936176023972,0.459936176023972,0.456389110399109,0.456389110399109,325384.450716049,0.0,1.0
1985-08-28,31.38,31.38,31.12,31.12,42951,0.463778830450908,0.463778830450908,0.459936176023972,0.459936176023972,2906131.74104907,0.0,1.0
1985-08-29,31.5,31.5,31.25,31.38,41093,0.46555236326334,0.46555236326334,0.46185750323744,0.463778830450908,2780416.559217,0.0,1.0
1985-08-30,32.0,32.12,31.88,31.88,35956,0.472942083315139,0.47471561612757,0.471168550502707,0.471168550502707,2432839.1162292,0.0,1.0
1985-09-03,31.62,32.0,31.38,32.0,62514,0.467325896075771,0.472942083315139,0.463778830450908,0.472942083315139,4229794.87462322,0.0,1.0
1985-09-04,31.25,31.62,31.25,31.62,16175,0.46185750323744,0.467325896075771,0.46185750323744,0.467325896075771,1094425.76218176,0.0,1.0
1985-09-05,31.38,31.38,31.12,31.25,65027,0.463778830450908,0.463778830450908,0.459936176023972,0.46185750323744,4399828.37943699,0.0,1.0
1985-09-06,31.75,31.75,31.25,31.38,106995,0.469247223289239,0.469247223289239,0.46185750323744,0.463778830450908,7239448.80523261,0.0,1.0
1985-09-09,31.62,31.62,31.25,31.62,68306,0.467325896075771,0.467325896075771,0.46185750323744,0.467325896075771,4621690.64059273,0.0,1.0
1985-09-10,31.38,31.62,31.25,31.62,67650,0.463778830450908,0.467325896075771,0.46185750323744,0.467325896075771,4577304.65604921,0.0,1.0
1985-09-11,31.0,31.25,31.0,31.25,14208,0.458162643211541,0.46185750323744,0.458162643211541,0.46185750323744,961335.470113041,0.0,1.0
1985-09-12,30.75,30.88,30.75,30.88,7650,0.454467783185641,0.456389110399109,0.454467783185641,0.456389110399109,517610.947801574,0.0,1.0
1985-09-13,30.75,30.75,30.62,30.75,52459,0.454467783185641,0.454467783185641,0.452546455972173,0.454467783185641,3549457.87068272,0.0,1.0
1985-09-16,30.62,30.75,30.62,30.75,11257,0.452546455972173,0.454467783185641,0.452546455972173,0.454467783185641,761666.201229062,0.0,1.0
1985-09-17,30.5,30.62,30.38,30.62,26230,0.450772923159742,0.452546455972173,0.44899939034731,0.452546455972173,1774762.76612226,0.0,1.0
1985-09-18,30.5,30.5,30.0,30.5,27322,0.450772923159742,0.450772923159742,0.443383203107942,0.450772923159742,1848649.19161237,0.0,1.0
1985-09-19,30.38,30.5,30.25,30.5,82514,0.44899939034731,0.450772923159742,0.447078063133842,0.450772923159742,5583026.11070576,0.0,1.0
1985-09-20,30.25,30.38,30.25,30.38,51366,0.447078063133842,0.44899939034731,0.447078063133842,0.44899939034731,3475503.78363081,0.0,1.0
1985-09-23,30.5,30.62,30.5,30.5,7432,0.450772923159742,0.452546455972173,0.450772923159742,0.450772923159742,502860.727328274,0.0,1.0
1985-09-24,30.12,30.62,30.12,30.5,17705,0.445156735920374,0.452546455972173,0.445156735920374,0.450772923159742,1197947.95174208,0.0,1.0
1985-09-25,29.62,30.12,29.38,30.12,24699,0.437767015868575,0.445156735920374,0.434219950243712,0.445156735920374,1671172.91500014,0.0,1.0
1985-09-26,30.0,30.0,29.5,29.62,19891,0.443383203107942,0.443383203107942,0.435993483056143,0.437767015868575,1345856.1258459,0.0,1.0
1985-09-30,29.75,30.125,29.75,30.0,174536,0.439688343082043,0.445230633120892,0.439688343082043,0.443383203107942,11809378.3510452,0.0,1.0
1985-10-01,30.5,30.5,30.0,30.0,174098,0.450772923159742,0.450772923159742,0.443383203107942,0.443383203107942,11779742.586975,0.0,1.0
1985-10-02,30.12,30.5,30.12,30.5,18689,0.445156735920374,0.450772923159742,0.445156735920374,0.450772923159742,1264526.92855734,0.0,1.0
1985-10-03,30.38,30.38,29.88,30.12,32568,0.44899939034731,0.44899939034731,0.441609670295511,0.445156735920374,2203601.74483682,0.0,1.0
1985-10-04,30.25,30.38,30.25,30.38,12350,0.447078063133842,0.44899939034731,0.447078063133842,0.44899939034731,835620.288280973,0.0,1.0
1985-10-07,30.38,30.5,30.25,30.25,115738,0.44899939034731,0.450772923159742,0.447078063133842,0.447078063133842,7831013.84008609,0.0,1.0
1985-10-08,30.0,30.38,29.88,30.38,46995,0.443383203107942,0.44899939034731,0.441609670295511,0.44899939034731,3179755.09698497,0.0,1.0
1985-10-09,30.0,30.12,30.0,30.0,27213,0.443383203107942,0.445156735920374,0.443383203107942,0.443383203107942,1841274.08137572,0.0,1.0
1985-10-10,29.88,30.0,29.75,30.0,35301,0.441609670295511,0.443383203107942,0.439688343082043,0.443383203107942,2388520.7932475,0.0,1.0
1985-10-11,30.0,30.12,29.88,29.88,106995,0.443383203107942,0.445156735920374,0.441609670295511,0.441609670295511,7239448.80523261,0.0,1.0
1985-10-14,30.0,30.12,30.0,30.0,7541,0.443383203107942,0.445156735920374,0.443383203107942,0.443383203107942,510235.837564925,0.0,1.0
1985-10-15,29.75,30.0,29.75,30.0,11366,0.439688343082043,0.443383203107942,0.439688343082043,0.443383203107942,769041.311465711,0.0,1.0
1985-10-16,29.88,29.88,29.75,29.75,169836,0.441609670295511,0.441609670295511,0.439688343082043,0.439688343082043,11491369.0105658,0.0,1.0
1985-10-17,30.0,30.12,30.0,30.0,32787,0.443383203107942,0.445156735920374,0.443383203107942,0.443383203107942,2218419.62687193,0.0,1.0
1985-10-18,29.88,30.12,29.88,30.0,33005,0.441609670295511,0.445156735920374,0.441609670295511,0.443383203107942,2233169.84734522,0.0,1.0
1985-10-21,30.0,30.12,29.75,29.88,25574,0.443383203107942,0.445156735920374,0.439688343082043,0.441609670295511,1730376.78157876,0.0,1.0
1985-10-22,29.88,30.12,29.88,30.0,53552,0.441609670295511,0.445156735920374,0.441609670295511,0.443383203107942,3623411.95773463,0.0,1.0
1985-10-23,30.25,30.25,30.0,30.0,45027,0.447078063133842,0.447078063133842,0.443383203107942,0.443383203107942,3046597.14335444,0.0,1.0
1985-10-24,29.75,30.25,29.75,30.25,14754,0.439688343082043,0.447078063133842,0.439688343082043,0.447078063133842,998278.682858095,0.0,1.0
1985-10-25,29.5,29.88,29.5,29.75,16284,0.435993483056143,0.441609670295511,0.435993483056143,0.439688343082043,1101800.87241841,0.0,1.0
1985-10-28,29.5,29.62,29.5,29.5,3607,0.435993483056143,0.437767015868575,0.435993483056143,0.435993483056143,244055.253427488,0.0,1.0
1985-10-29,30.0,30.0,29.62,29.62,31585,0.443383203107942,0.443383203107942,0.437767015868575,0.437767015868575,2137090.42958337,0.0,1.0
1985-10-30,30.12,30.12,30.0,30.0,18033,0.445156735920374,0.445156735920374,0.443383203107942,0.443383203107942,1220140.94401383,0.0,1.0
1985-10-31,30.25,30.38,30.12,30.12,61858,0.447078063133842,0.44899939034731,0.445156735920374,0.445156735920374,4185408.89007971,0.0,1.0
1985-11-01,30.75,30.75,30.25,30.25,45464,0.454467783185641,0.454467783185641,0.447078063133842,0.447078063133842,3076165.24586285,0.0,1.0
1985-11-04,30.88,31.0,30.88,30.88,26667,0.456389110399109,0.458162643211541,0.456389110399109,0.456389110399109,1804330.86863066,0.0,1.0
1985-11-05,30.88,31.0,30.75,30.88,61311,0.456389110399109,0.458162643211541,0.454467783185641,0.456389110399109,4148398.01577285,0.0,1.0
1985-11-06,31.0,31.0,30.75,30.88,36940,0.458162643211541,0.458162643211541,0.454467783185641,0.456389110399109,2499418.09304446,0.0,1.0
1985-11-07,31.0,31.12,31.0,31.0,23388,0.458162643211541,0.459936176023972,0.458162643211541,0.458162643211541,1582468.60747493,0.0,1.0
1985-11-08,31.12,31.12,31.0,31.0,82077,0.459936176023972,0.459936176023972,0.458162643211541,0.458162643211541,5553458.00819736,0.0,1.0
1985-11-11,31.0,31.12,30.88,31.12,13115,0.458162643211541,0.459936176023972,0.456389110399109,0.459936176023972,887381.383061129,0.0,1.0
1985-11-12,31.12,31.25,31.0,31.0,41749,0.459936176023972,0.46185750323744,0.458162643211541,0.458162643211541,2824802.54376051,0.0,1.0
1985-11-13,31.12,31.25,31.0,31.12,9180,0.459936176023972,0.46185750323744,0.458162643211541,0.459936176023972,621133.13736189,0.0,1.0
1985-11-14,31.12,31.12,31.0,31.12,26448,0.459936176023972,0.459936176023972,0.458162643211541,0.459936176023972,1789512.98659556,0.0,1.0
1985-11-15,31.0,31.12,30.88,31.12,199126,0.458162643211541,0.459936176023972,0.456389110399109,0.459936176023972,13473176.1558086,0.0,1.0
1985-11-18,30.88,31.0,30.88,31.0,49508,0.456389110399109,0.458162643211541,0.456389110399109,0.458162643211541,3349788.60179874,0.0,1.0
1985-11-19,31.12,31.12,31.0,31.0,29836,0.459936176023972,0.459936176023972,0.458162643211541,0.458162643211541,2018750.35798795,0.0,1.0
1985-11-20,31.25,31.38,31.0,31.12,14645,0.46185750323744,0.463778830450908,0.458162643211541,0.459936176023972,990903.572621445,0.0,1.0
1985-11-21,31.5,31.62,31.25,31.25,57923,0.46555236326334,0.467325896075771,0.46185750323744,0.46185750323744,3919160.64438046,0.0,1.0
1985-11-22,31.62,31.62,31.5,31.5,19672,0.467325896075771,0.467325896075771,0.46555236326334,0.46555236326334,1331038.24381079,0.0,1.0
1985-11-25,31.12,31.5,30.88,31.5,22514,0.459936176023972,0.46555236326334,0.456389110399109,0.46555236326334,1523332.40245812,0.0,1.0
1985-11-26,30.75,31.0,30.75,31.0,58689,0.454467783185641,0.458162643211541,0.454467783185641,0.458162643211541,3970989.40072243,0.0,1.0
1985-11-27,30.75,30.88,30.62,30.75,48197,0.454467783185641,0.456389110399109,0.452546455972173,0.454467783185641,3261084.29427353,0.0,1.0
1985-11-29,31.25,31.25,31.0,31.0,12568,0.46185750323744,0.46185750323744,0.458162643211541,0.458162643211541,850370.508754273,0.0,1.0
1985-12-02,30.62,31.0,30.62,31.0,28634,0.452546455972173,0.458162643211541,0.452546455972173,0.458162643211541,1937421.16069938,0.0,1.0
1985-12-03,30.75,30.88,30.62,30.62,11585,0.454467783185641,0.456389110399109,0.452546455972173,0.452546455972173,783859.193500815,0.0,1.0
1985-12-04,30.75,31.12,30.62,30.75,399454,0.454467783185641,0.459936176023972,0.452546455972173,0.454467783185641,27027681.5089059,0.0,1.0
1985-12-05,30.5,30.75,30.38,30.75,20656,0.450772923159742,0.454467783185641,0.44899939034731,0.454467783185641,1397617.22062605,0.0,1.0
1985-12-06,30.0,30.25,29.88,30.25,28197,0.443383203107942,0.447078063133842,0.441609670295511,0.447078063133842,1907853.05819098,0.0,1.0
1985-12-09,29.75,29.88,29.5,29.88,19563,0.439688343082043,0.441609670295511,0.435993483056143,0.441609670295511,1323663.13357414,0.0,1.0
1985-12-10,29.88,30.0,29.75,29.75,29180,0.441609670295511,0.443383203107942,0.439688343082043,0.439688343082043,1974364.37344443,0.0,1.0
1985-12-11,30.0,30.25,30.0,30.0,190055,0.443383203107942,0.447078063133842,0.443383203107942,0.443383203107942,12859418.1286834,0.0,1.0
1985-12-12,30.0,30.25,30.0,30.0,61311,0.443383203107942,0.447078063133842,0.443383203107942,0.443383203107942,4148398.01577286,0.0,1.0
1985-12-13,30.0,30.12,29.88,30.0,87541,0.443383203107942,0.445156735920374,0.441609670295511,0.443383203107942,5923160.78189512,0.0,1.0
1985-12-16,29.88,30.0,29.75,30.0,21093,0.441609670295511,0.443383203107942,0.439688343082043,0.443383203107942,1427185.32313446,0.0,1.0
1985-12-17,29.5,29.62,29.38,29.62,24699,0.435993483056143,0.437767015868575,0.434219950243712,0.437767015868575,1671172.91500014,0.0,1.0
1985-12-18,29.38,29.75,29.38,29.5,29399,0.434219950243712,0.439688343082043,0.434219950243712,0.435993483056143,1989182.25547954,0.0,1.0
1985-12-19,29.75,29.88,29.25,29.38,41858,0.439688343082043,0.441609670295511,0.432298623030244,0.434219950243712,2832177.65399716,0.0,1.0
1985-12-20,29.75,29.88,29.62,29.75,28634,0.439688343082043,0.441609670295511,0.437767015868575,0.439688343082043,1937421.16069938,0.0,1.0
1985-12-23,29.75,30.0,29.62,29.75,26339,0.439688343082043,0.443383203107942,0.437767015868575,0.439688343082043,1782137.87635891,0.0,1.0
1985-12-24,29.75,29.88,29.75,29.75,12240,0.439688343082043,0.441609670295511,0.439688343082043,0.439688343082043,828177.516482519,0.0,1.0
1985-12-26,29.88,29.88,29.75,29.75,4590,0.441609670295511,0.441609670295511,0.439688343082043,0.439688343082043,310566.568680944,0.0,1.0
1985-12-27,29.88,29.88,29.75,29.88,14098,0.441609670295511,0.441609670295511,0.439688343082043,0.441609670295511,953892.698314587,0.0,1.0
1985-12-30,29.88,29.88,29.62,29.88,5683,0.441609670295511,0.441609670295511,0.437767015868575,0.441609670295511,384520.655732855,0.0,1.0
1985-12-31,30.12,30.12,29.88,29.88,240656,0.445156735920374,0.445156735920374,0.441609670295511,0.441609670295511,16283160.8175341,0.0,1.0
1986-01-02,29.62,29.88,29.5,29.88,35956,0.437767015868575,0.441609670295511,0.435993483056143,0.441609670295511,2432839.1162292,0.0,1.0
1986-01-03,29.62,29.75,29.5,29.62,6557,0.437767015868575,0.439688343082043,0.435993483056143,0.437767015868575,443656.860749663,0.0,1.0
1986-01-06,29.5,29.75,29.5,29.62,48852,0.435993483056143,0.439688343082043,0.435993483056143,0.437767015868575,3305402.61725523,0.0,1.0
1986-01-07,30.0,30.0,29.5,29.5,53552,0.443383203107942,0.443383203107942,0.435993483056143,0.435993483056143,3623411.95773463,0.0,1.0
1986-01-08,29.62,29.88,29.62,29.88,35082,0.437767015868575,0.441609670295511,0.437767015868575,0.441609670295511,2373702.9112124,0.0,1.0
1986-01-09,29.25,29.5,29.25,29.5,60984,0.432298623030244,0.435993483056143,0.432298623030244,0.435993483056143,4126272.6850629,0.0,1.0
1986-01-10,28.5,29.5,28.5,29.25,46339,0.421214042952545,0.435993483056143,0.421214042952545,0.432298623030244,3135369.11244146,0.0,1.0
1986-01-13,28.38,28.5,28.25,28.5,68634,0.419440510140114,0.421214042952545,0.417519182926646,0.421214042952545,4643883.63286447,0.0,1.0
1986-01-14,28.0,28.38,28.0,28.38,75628,0.413824322900746,0.419440510140114,0.413824322900746,0.419440510140114,5117108.59612255,0.0,1.0
1986-01-15,28.25,28.38,27.88,28.0,91475,0.417519182926646,0.419440510140114,0.412050790088315,0.413824322900746,6189341.36603255,0.0,1.0
1986-01-16,28.38,28.5,28.25,28.25,62732,0.419440510140114,0.421214042952545,0.417519182926646,0.417519182926646,4244545.09509651,0.0,1.0
1986-01-17,28.38,28.5,28.12,28.38,141311,0.419440510140114,0.421214042952545,0.415597855713178,0.419440510140114,9561322.96010303,0.0,1.0
1986-01-20,28.12,28.38,28.0,28.38,29727,0.415597855713178,0.419440510140114,0.413824322900746,0.419440510140114,2011375.24775129,0.0,1.0
1986-01-21,28.0,28.38,28.0,28.12,10492,0.413824322900746,0.419440510140114,0.413824322900746,0.415597855713178,709905.106448905,0.0,1.0
1986-01-22,26.88,28.0,26.75,28.0,99781,0.397271349984716,0.413824322900746,0.395350022771249,0.413824322900746,6751338.29837764,0.0,1.0
1986-01-23,27.38,27.38,26.62,26.88,38470,0.404661070036516,0.404661070036516,0.393428695557781,0.397271349984716,2602940.28260478,0.0,1.0
1986-01-24,27.62,27.62,27.25,27.38,32678,0.408208135661379,0.408208135661379,0.402739742823048,0.404661070036516,2211044.51663527,0.0,1.0
1986-01-27,27.38,27.75,27.38,27.62,131038,0.404661070036516,0.410129462874847,0.404661070036516,0.408208135661379,8866235.73568923,0.0,1.0
1986-01-28,26.75,27.12,26.62,27.12,111585,0.395350022771249,0.40081841560958,0.393428695557781,0.40081841560958,7550015.37391355,0.0,1.0
1986-01-29,26.62,27.0,26.62,26.75,125574,0.393428695557781,0.399044882797148,0.393428695557781,0.395350022771249,8496532.96199149,0.0,1.0
1986-01-30,26.12,26.62,26.12,26.62,110273,0.386038975505982,0.393428695557781,0.386038975505982,0.393428695557781,7461243.40482653,0.0,1.0
1986-01-31,26.62,26.75,26.12,26.12,119891,0.393428695557781,0.395350022771249,0.386038975505982,0.386038975505982,8112012.30625863,0.0,1.0
1986-02-03,26.25,26.62,26.25,26.62,55519,0.38796030271945,0.393428695557781,0.38796030271945,0.393428695557781,3756502.24980334,0.0,1.0
1986-02-04,25.75,26.25,25.62,26.25,74098,0.380570582667651,0.38796030271945,0.378649255454183,0.38796030271945,5013586.40656222,0.0,1.0
1986-02-05,26.25,26.25,25.75,25.75,32022,0.38796030271945,0.38796030271945,0.380570582667651,0.380570582667651,2166658.53209176,0.0,1.0
1986-02-06,26.62,26.62,26.38,26.38,33115,0.393428695557781,0.393428695557781,0.389881629932917,0.389881629932917,2240612.61914368,0.0,1.0
1986-02-07,26.25,26.62,26.12,26.62,74426,0.38796030271945,0.393428695557781,0.386038975505982,0.393428695557781,5035779.39883398,0.0,1.0
1986-02-10,26.5,26.5,26.25,26.25,49836,0.391655162745349,0.391655162745349,0.38796030271945,0.38796030271945,3371981.59407049,0.0,1.0
1986-02-11,26.38,26.62,26.38,26.5,24481,0.389881629932917,0.393428695557781,0.389881629932917,0.391655162745349,1656422.69452684,0.0,1.0
1986-02-12,27.0,27.0,26.38,26.38,34645,0.399044882797148,0.399044882797148,0.389881629932917,0.389881629932917,2344134.80870399,0.0,1.0
1986-02-13,27.25,27.25,26.88,27.0,39781,0.402739742823048,0.402739742823048,0.397271349984716,0.399044882797148,2691644.59012999,0.0,1.0
1986-02-14,27.12,27.5,27.12,27.25,18251,0.40081841560958,0.406434602848947,0.40081841560958,0.402739742823048,1234891.16448713,0.0,1.0
1986-02-18,27.0,27.25,27.0,27.12,35628,0.399044882797148,0.402739742823048,0.399044882797148,0.40081841560958,2410646.12395745,0.0,1.0
1986-02-19,27.75,27.75,27.25,27.25,28525,0.410129462874847,0.410129462874847,0.402739742823048,0.402739742823048,1930046.05046273,0.0,1.0
1986-02-20,28.0,28.12,27.75,27.75,42732,0.413824322900746,0.415597855713178,0.410129462874847,0.410129462874847,2891313.85901397,0.0,1.0
1986-02-21,28.0,28.12,27.75,28.0,64372,0.413824322900746,0.415597855713178,0.410129462874847,0.413824322900746,4355510.05645529,0.0,1.0
1986-02-24,27.88,28.0,27.75,28.0,30492,0.412050790088315,0.413824322900746,0.410129462874847,0.413824322900746,2063136.34253145,0.0,1.0
1986-02-25,27.75,27.88,27.75,27.88,13333,0.410129462874847,0.412050790088315,0.410129462874847,0.412050790088315,902131.60353443,0.0,1.0
1986-02-26,27.88,27.88,27.62,27.75,50820,0.412050790088315,0.412050790088315,0.408208135661379,0.410129462874847,3438560.57088575,0.0,1.0
1986-02-27,27.0,27.62,26.75,27.62,80874,0.399044882797148,0.408208135661379,0.395350022771249,0.408208135661379,5472061.149347,0.0,1.0
1986-02-28,27.12,27.12,26.62,27.0,60874,0.40081841560958,0.40081841560958,0.393428695557781,0.399044882797148,4118829.91326445,0.0,1.0
1986-03-03,26.88,27.12,26.75,27.12,111148,0.397271349984716,0.40081841560958,0.395350022771249,0.40081841560958,7520447.27140515,0.0,1.0
1986-03-04,26.88,27.12,26.88,26.88,15738,0.397271349984716,0.40081841560958,0.397271349984716,0.397271349984716,1064857.65967336,0.0,1.0
1986-03-05,26.75,27.12,26.75,26.88,46339,0.395350022771249,0.40081841560958,0.395350022771249,0.397271349984716,3135369.11244146,0.0,1.0
1986-03-06,27.0,27.0,26.75,26.75,36721,0.399044882797148,0.399044882797148,0.395350022771249,0.395350022771249,2484600.21100936,0.0,1.0
1986-03-07,27.75,27.75,27.0,27.0,75519,0.410129462874847,0.410129462874847,0.399044882797148,0.399044882797148,5109733.48588589,0.0,1.0
1986-03-10,28.0,28.12,27.5,27.75,54426,0.413824322900746,0.415597855713178,0.406434602848947,0.410129462874847,3682548.16275144,0.0,1.0
1986-03-11,28.5,28.5,28.0,28.0,104262,0.421214042952545,0.421214042952545,0.413824322900746,0.413824322900746,7054529.75682193,0.0,1.0
1986-03-12,28.25,28.62,28.25,28.5,41093,0.417519182926646,0.422987575764977,0.417519182926646,0.421214042952545,2780416.559217,0.0,1.0
1986-03-13,28.0,28.25,28.0,28.25,33552,0.413824322900746,0.417519182926646,0.413824322900746,0.417519182926646,2270180.72165208,0.0,1.0
1986-03-14,28.5,28.5,28.12,28.12,42623,0.421214042952545,0.421214042952545,0.415597855713178,0.415597855713178,2883938.74877732,0.0,1.0
1986-03-17,28.5,28.62,28.38,28.5,40328,0.421214042952545,0.422987575764977,0.419440510140114,0.421214042952545,2728655.46443685,0.0,1.0
1986-03-18,28.88,29.0,28.5,28.5,51257,0.426830230191913,0.428603763004344,0.421214042952545,0.421214042952545,3468128.67339415,0.0,1.0
1986-03-19,28.88,29.0,28.75,28.88,26448,0.426830230191913,0.428603763004344,0.424908902978445,0.426830230191913,1789512.98659556,0.0,1.0
1986-03-20,28.88,29.0,28.75,28.88,29399,0.426830230191913,0.428603763004344,0.424908902978445,0.426830230191913,1989182.25547954,0.0,1.0
1986-03-21,28.88,29.0,28.75,28.88,82951,0.426830230191913,0.428603763004344,0.424908902978445,0.426830230191913,5612594.21321416,0.0,1.0
1986-03-24,28.25,29.0,28.25,28.88,31694,0.417519182926646,0.428603763004344,0.417519182926646,0.426830230191913,2144465.53982001,0.0,1.0
1986-03-25,28.12,28.38,28.12,28.25,59781,0.415597855713178,0.419440510140114,0.415597855713178,0.417519182926646,4044875.82621254,0.0,1.0
1986-03-26,28.38,28.38,28.0,28.12,54426,0.419440510140114,0.419440510140114,0.413824322900746,0.415597855713178,3682548.16275143,0.0,1.0
1986-03-27,28.5,28.75,28.38,28.38,53005,0.421214042952545,0.424908902978445,0.419440510140114,0.419440510140114,3586401.08342777,0.0,1.0
1986-03-31,28.5,28.5,28.25,28.5,90710,0.421214042952545,0.421214042952545,0.417519182926646,0.421214042952545,6137580.2712524,0.0,1.0
1986-04-01,28.5,28.75,28.5,28.5,94973,0.421214042952545,0.424908902978445,0.421214042952545,0.421214042952545,6426021.50922339,0.0,1.0
1986-04-02,28.38,28.5,28.25,28.5,25792,0.419440510140114,0.421214042952545,0.417519182926646,0.421214042952545,1745127.00205205,0.0,1.0
1986-04-03,28.38,28.62,28.38,28.38,33333,0.419440510140114,0.422987575764977,0.419440510140114,0.419440510140114,2255362.83961697,0.0,1.0
1986-04-04,28.25,28.38,28.0,28.38,52568,0.417519182926646,0.419440510140114,0.413824322900746,0.419440510140114,3556832.98091936,0.0,1.0
1986-04-07,28.5,28.5,28.25,28.25,12568,0.421214042952545,0.421214042952545,0.417519182926646,0.417519182926646,850370.508754273,0.0,1.0
1986-04-08,28.38,28.5,28.38,28.5,40874,0.419440510140114,0.421214042952545,0.419440510140114,0.421214042952545,2765598.6771819,0.0,1.0
1986-04-09,28.62,28.75,28.0,28.38,24809,0.422987575764977,0.424908902978445,0.413824322900746,0.419440510140114,1678615.6867986,0.0,1.0
1986-04-10,28.62,28.88,28.5,28.62,32350,0.422987575764977,0.426830230191913,0.421214042952545,0.422987575764977,2188851.52436352,0.0,1.0
1986-04-11,28.5,28.75,28.5,28.62,38579,0.421214042952545,0.424908902978445,0.421214042952545,0.422987575764977,2610315.39284143,0.0,1.0
1986-04-14,28.38,28.62,28.38,28.5,25683,0.419440510140114,0.422987575764977,0.419440510140114,0.421214042952545,1737751.8918154,0.0,1.0
1986-04-15,28.5,28.62,28.38,28.38,39126,0.421214042952545,0.422987575764977,0.419440510140114,0.419440510140114,2647326.26714829,0.0,1.0
1986-04-16,28.75,28.88,28.5,28.5,23169,0.424908902978445,0.426830230191913,0.421214042952545,0.421214042952545,1567650.72543983,0.0,1.0
1986-04-17,29.0,29.0,28.75,28.75,127760,0.428603763004344,0.428603763004344,0.424908902978445,0.424908902978445,8644441.13609532,0.0,1.0
1986-04-18,29.38,29.38,29.0,29.0,56393,0.434219950243712,0.434219950243712,0.428603763004344,0.428603763004344,3815638.45482015,0.0,1.0
1986-04-21,29.5,29.5,29.38,29.38,76066,0.435993483056143,0.435993483056143,0.434219950243712,0.434219950243712,5146744.36019276,0.0,1.0
1986-04-22,29.38,29.5,29.25,29.5,87213,0.434219950243712,0.435993483056143,0.432298623030244,0.435993483056143,5900967.78962335,0.0,1.0
1986-04-23,29.38,29.38,28.88,29.38,134426,0.434219950243712,0.434219950243712,0.426830230191913,0.434219950243712,9095473.10708161,0.0,1.0
1986-04-24,29.38,29.38,29.25,29.38,95628,0.434219950243712,0.434219950243712,0.432298623030244,0.434219950243712,6470339.83220508,0.0,1.0
1986-04-25,29.38,29.38,29.25,29.38,36831,0.434219950243712,0.434219950243712,0.432298623030244,0.434219950243712,2492042.98280781,0.0,1.0
1986-04-28,29.38,29.5,29.25,29.38,496831,0.434219950243712,0.435993483056143,0.432298623030244,0.434219950243712,33616361.4127064,0.0,1.0
1986-04-29,29.38,29.38,29.25,29.38,37596,0.434219950243712,0.434219950243712,0.432298623030244,0.434219950243712,2543804.07758797,0.0,1.0
1986-04-30,29.12,29.38,29.12,29.38,100000,0.430377295816776,0.434219950243712,0.430377295816776,0.434219950243712,6766156.18041274,0.0,1.0
1986-05-01,29.0,29.12,28.62,29.12,34754,0.428603763004344,0.430377295816776,0.422987575764977,0.430377295816776,2351509.91894064,0.0,1.0
1986-05-02,28.88,29.0,28.75,29.0,76393,0.426830230191913,0.428603763004344,0.424908902978445,0.428603763004344,5168869.6909027,0.0,1.0
1986-05-05,28.62,28.75,28.5,28.75,52131,0.422987575764977,0.424908902978445,0.421214042952545,0.424908902978445,3527264.87841096,0.0,1.0
1986-05-06,28.62,28.62,28.38,28.62,20984,0.422987575764977,0.422987575764977,0.419440510140114,0.422987575764977,1419810.21289781,0.0,1.0
1986-05-07,28.5,28.62,28.38,28.62,339672,0.421214042952545,0.422987575764977,0.419440510140114,0.422987575764977,22982738.0211316,0.0,1.0
1986-05-08,28.62,28.75,28.5,28.5,36175,0.422987575764977,0.424908902978445,0.421214042952545,0.421214042952545,2447656.99826431,0.0,1.0
1986-05-09,28.5,28.5,28.5,28.5,33224,0.421214042952545,0.421214042952545,0.421214042952545,0.421214042952545,2247987.72938033,0.0,1.0
1986-05-12,28.5,28.5,28.38,28.5,22732,0.421214042952545,0.421214042952545,0.419440510140114,0.421214042952545,1538082.62293142,0.0,1.0
1986-05-13,28.62,28.62,28.38,28.5,15301,0.422987575764977,0.422987575764977,0.419440510140114,0.421214042952545,1035289.55716495,0.0,1.0
1986-05-14,28.75,28.75,28.5,28.62,23388,0.424908902978445,0.424908902978445,0.421214042952545,0.422987575764977,1582468.60747493,0.0,1.0
1986-05-15,28.62,28.75,28.5,28.75,36393,0.422987575764977,0.424908902978445,0.421214042952545,0.424908902978445,2462407.21873761,0.0,1.0
1986-05-16,28.75,28.75,28.62,28.62,29617,0.424908902978445,0.424908902978445,0.422987575764977,0.422987575764977,2003932.47595284,0.0,1.0
1986-05-19,28.5,28.75,28.5,28.75,13224,0.421214042952545,0.424908902978445,0.421214042952545,0.424908902978445,894756.493297781,0.0,1.0
1986-05-20,28.88,29.0,28.5,28.5,34863,0.426830230191913,0.428603763004344,0.421214042952545,0.421214042952545,2358885.02917729,0.0,1.0
1986-05-21,28.75,29.0,28.62,28.88,96612,0.424908902978445,0.428603763004344,0.422987575764977,0.426830230191913,6536918.80902035,0.0,1.0
1986-05-22,28.88,29.0,28.75,28.75,5355,0.426830230191913,0.428603763004344,0.424908902978445,0.424908902978445,362327.663461102,0.0,1.0
1986-05-23,28.88,29.0,28.88,28.88,14536,0.426830230191913,0.428603763004344,0.426830230191913,0.426830230191913,983528.462384794,0.0,1.0
1986-05-27,28.75,28.88,28.62,28.88,19126,0.424908902978445,0.426830230191913,0.422987575764977,0.426830230191913,1294095.03106574,0.0,1.0
1986-05-28,28.62,28.62,28.38,28.62,39454,0.422987575764977,0.422987575764977,0.419440510140114,0.422987575764977,2669519.25942004,0.0,1.0
1986-05-29,28.62,28.62,28.38,28.62,15519,0.422987575764977,0.422987575764977,0.419440510140114,0.422987575764977,1050039.77763825,0.0,1.0
1986-05-30,28.5,28.62,28.38,28.62,19891,0.421214042952545,0.422987575764977,0.419440510140114,0.422987575764977,1345856.1258459,0.0,1.0
1986-06-02,28.25,28.5,28.12,28.5,51038,0.417519182926646,0.421214042952545,0.415597855713178,0.421214042952545,3453310.79135905,0.0,1.0
1986-06-03,28.25,28.25,28.12,28.25,28415,0.417519182926646,0.417519182926646,0.415597855713178,0.417519182926646,1922603.27866428,0.0,1.0
1986-06-04,28.0,28.38,27.75,28.25,361967,0.413824322900746,0.419440510140114,0.410129462874847,0.417519182926646,24491252.5415546,0.0,1.0
1986-06-05,27.5,28.0,27.5,28.0,41639,0.406434602848947,0.413824322900746,0.406434602848947,0.413824322900746,2817359.77196206,0.0,1.0
1986-06-06,27.62,27.75,27.5,27.5,827760,0.408208135661379,0.410129462874847,0.406434602848947,0.406434602848947,56007534.3989845,0.0,1.0
1986-06-09,27.12,27.25,27.0,27.25,782732,0.40081841560958,0.402739742823048,0.399044882797148,0.402739742823048,52960869.5940682,0.0,1.0
1986-06-10,27.25,27.38,27.12,27.12,46448,0.402739742823048,0.404661070036516,0.40081841560958,0.40081841560958,3142744.22267811,0.0,1.0
1986-06-11,27.38,27.38,27.25,27.25,11148,0.404661070036516,0.404661070036516,0.402739742823048,0.402739742823048,754291.090992411,0.0,1.0
1986-06-12,27.38,27.38,27.12,27.38,24044,0.404661070036516,0.404661070036516,0.40081841560958,0.404661070036516,1626854.59201844,0.0,1.0
1986-06-13,27.38,27.5,27.12,27.38,36612,0.404661070036516,0.406434602848947,0.40081841560958,0.404661070036516,2477225.10077271,0.0,1.0
1986-06-16,27.12,27.38,27.0,27.38,40328,0.40081841560958,0.404661070036516,0.399044882797148,0.404661070036516,2728655.46443685,0.0,1.0
1986-06-17,27.12,27.12,27.0,27.12,89836,0.40081841560958,0.40081841560958,0.399044882797148,0.40081841560958,6078444.06623559,0.0,1.0
1986-06-18,27.12,27.12,27.0,27.12,40219,0.40081841560958,0.40081841560958,0.399044882797148,0.40081841560958,2721280.3542002,0.0,1.0
1986-06-19,27.0,27.12,26.88,27.12,55628,0.399044882797148,0.40081841560958,0.397271349984716,0.40081841560958,3763877.36004,0.0,1.0
1986-06-20,27.25,27.25,27.0,27.0,45574,0.402739742823048,0.402739742823048,0.399044882797148,0.399044882797148,3083608.0176613,0.0,1.0
1986-06-23,27.12,27.25,27.0,27.25,59563,0.40081841560958,0.402739742823048,0.399044882797148,0.402739742823048,4030125.60573924,0.0,1.0
1986-06-24,27.12,27.25,27.12,27.12,23060,0.40081841560958,0.402739742823048,0.40081841560958,0.40081841560958,1560275.61520318,0.0,1.0
1986-06-25,27.12,27.25,27.12,27.12,51366,0.40081841560958,0.402739742823048,0.40081841560958,0.40081841560958,3475503.78363081,0.0,1.0
1986-06-26,27.25,27.38,27.12,27.12,33115,0.402739742823048,0.404661070036516,0.40081841560958,0.40081841560958,2240612.61914368,0.0,1.0
1986-06-27,27.38,27.38,27.25,27.25,42514,0.404661070036516,0.404661070036516,0.402739742823048,0.402739742823048,2876563.63854067,0.0,1.0
1986-06-30,27.75,27.75,27.25,27.38,24699,0.410129462874847,0.410129462874847,0.402739742823048,0.404661070036516,1671172.91500014,0.0,1.0
1986-07-01,28.12,28.12,27.75,27.75,23607,0.415597855713178,0.415597855713178,0.410129462874847,0.410129462874847,1597286.48951003,0.0,1.0
1986-07-02,28.12,28.12,27.88,28.12,31475,0.415597855713178,0.415597855713178,0.412050790088315,0.415597855713178,2129647.65778491,0.0,1.0
1986-07-03,28.12,28.25,28.0,28.12,26120,0.415597855713178,0.417519182926646,0.413824322900746,0.415597855713178,1767319.99432381,0.0,1.0
1986-07-07,28.0,28.38,28.0,28.12,60328,0.413824322900746,0.419440510140114,0.413824322900746,0.415597855713178,4081886.7005194,0.0,1.0
1986-07-08,27.5,27.88,27.38,27.88,21967,0.406434602848947,0.412050790088315,0.404661070036516,0.412050790088315,1486321.52815127,0.0,1.0
1986-07-09,27.62,27.75,27.5,27.5,13661,0.408208135661379,0.410129462874847,0.406434602848947,0.406434602848947,924324.595806184,0.0,1.0
1986-07-10,27.88,27.88,27.62,27.62,7650,0.412050790088315,0.412050790088315,0.408208135661379,0.408208135661379,517610.947801574,0.0,1.0
1986-07-11,28.0,28.0,27.88,27.88,38907,0.413824322900746,0.413824322900746,0.412050790088315,0.412050790088315,2632508.38511318,0.0,1.0
1986-07-14,27.62,28.0,27.62,28.0,9180,0.408208135661379,0.413824322900746,0.408208135661379,0.413824322900746,621133.137361889,0.0,1.0
1986-07-15,27.75,27.75,27.5,27.62,20984,0.410129462874847,0.410129462874847,0.406434602848947,0.408208135661379,1419810.21289781,0.0,1.0
1986-07-16,27.5,27.75,27.5,27.75,23169,0.406434602848947,0.410129462874847,0.406434602848947,0.410129462874847,1567650.72543983,0.0,1.0
1986-07-17,27.5,27.62,27.5,27.5,10601,0.406434602848947,0.408208135661379,0.406434602848947,0.406434602848947,717280.216685555,0.0,1.0
1986-07-18,27.5,27.5,27.25,27.5,42842,0.406434602848947,0.406434602848947,0.402739742823048,0.406434602848947,2898756.63081243,0.0,1.0
1986-07-21,27.38,27.38,27.0,27.38,73224,0.404661070036516,0.404661070036516,0.399044882797148,0.404661070036516,4954450.20154541,0.0,1.0
1986-07-22,27.38,27.38,27.12,27.38,18033,0.404661070036516,0.404661070036516,0.40081841560958,0.404661070036516,1220140.94401383,0.0,1.0
1986-07-23,27.38,27.38,27.12,27.38,24699,0.404661070036516,0.404661070036516,0.40081841560958,0.404661070036516,1671172.91500014,0.0,1.0
1986-07-24,27.12,27.25,27.0,27.25,5683,0.40081841560958,0.402739742823048,0.399044882797148,0.402739742823048,384520.655732856,0.0,1.0
1986-07-25,27.25,27.25,27.12,27.12,11694,0.402739742823048,0.402739742823048,0.40081841560958,0.40081841560958,791234.303737465,0.0,1.0
1986-07-28,26.88,27.12,26.88,27.12,13989,0.397271349984716,0.40081841560958,0.397271349984716,0.40081841560958,946517.588077938,0.0,1.0
1986-07-29,27.12,27.12,26.88,26.88,21967,0.40081841560958,0.40081841560958,0.397271349984716,0.397271349984716,1486321.52815127,0.0,1.0
1986-07-30,27.12,27.25,27.0,27.12,13443,0.40081841560958,0.402739742823048,0.399044882797148,0.40081841560958,909574.375332884,0.0,1.0
1986-07-31,27.25,27.25,27.12,27.12,19781,0.402739742823048,0.402739742823048,0.40081841560958,0.40081841560958,1338413.35404744,0.0,1.0
1986-08-01,27.5,27.5,27.38,27.38,14973,0.406434602848947,0.406434602848947,0.404661070036516,0.404661070036516,1013096.5648932,0.0,1.0
1986-08-04,27.25,27.5,27.25,27.5,21749,0.402739742823048,0.406434602848947,0.402739742823048,0.406434602848947,1471571.30767796,0.0,1.0
1986-08-05,27.5,27.5,27.38,27.38,7322,0.406434602848947,0.406434602848947,0.404661070036516,0.404661070036516,495417.955529821,0.0,1.0
1986-08-06,27.5,27.5,27.5,27.5,3716,0.406434602848947,0.406434602848947,0.406434602848947,0.406434602848947,251430.363664137,0.0,1.0
1986-08-07,27.5,27.62,27.38,27.5,11475,0.406434602848947,0.408208135661379,0.404661070036516,0.406434602848947,776416.421702362,0.0,1.0
1986-08-08,27.25,27.38,27.25,27.38,12022,0.402739742823048,0.404661070036516,0.402739742823048,0.404661070036516,813427.296009219,0.0,1.0
1986-08-11,27.5,27.62,27.38,27.38,11148,0.406434602848947,0.408208135661379,0.404661070036516,0.404661070036516,754291.090992412,0.0,1.0
1986-08-12,27.38,27.5,27.38,27.5,15082,0.404661070036516,0.406434602848947,0.404661070036516,0.406434602848947,1020471.67512985,0.0,1.0
1986-08-13,27.5,27.62,27.38,27.38,40000,0.406434602848947,0.408208135661379,0.404661070036516,0.404661070036516,2706462.4721651,0.0,1.0
1986-08-14,27.75,27.75,27.5,27.5,35519,0.410129462874847,0.410129462874847,0.406434602848947,0.406434602848947,2403271.0137208,0.0,1.0
1986-08-15,27.62,27.75,27.5,27.75,19781,0.408208135661379,0.410129462874847,0.406434602848947,0.410129462874847,1338413.35404744,0.0,1.0
1986-08-18,27.62,27.62,27.5,27.62,12678,0.408208135661379,0.408208135661379,0.406434602848947,0.408208135661379,857813.280552727,0.0,1.0
1986-08-19,27.5,27.5,27.25,27.5,5464,0.406434602848947,0.406434602848947,0.402739742823048,0.406434602848947,369702.773697752,0.0,1.0
1986-08-20,27.75,27.75,27.5,27.5,14208,0.410129462874847,0.410129462874847,0.406434602848947,0.406434602848947,961335.470113041,0.0,1.0
1986-08-21,27.75,27.75,27.62,27.75,29617,0.410129462874847,0.410129462874847,0.408208135661379,0.410129462874847,2003932.47595284,0.0,1.0
1986-08-22,27.88,27.88,27.75,27.75,15191,0.412050790088315,0.412050790088315,0.410129462874847,0.410129462874847,1027846.7853665,0.0,1.0
1986-08-25,27.88,27.88,27.75,27.88,20765,0.412050790088315,0.412050790088315,0.410129462874847,0.412050790088315,1404992.3308627,0.0,1.0
1986-08-26,28.12,28.12,27.88,27.88,213770,0.415597855713178,0.415597855713178,0.412050790088315,0.412050790088315,14464012.0668683,0.0,1.0
1986-08-27,28.0,28.25,28.0,28.12,16503,0.413824322900746,0.417519182926646,0.413824322900746,0.415597855713178,1116618.75445351,0.0,1.0
1986-08-28,28.12,28.12,27.88,28.0,30273,0.415597855713178,0.415597855713178,0.412050790088315,0.413824322900746,2048318.46049635,0.0,1.0
1986-08-29,28.12,28.12,28.0,28.12,15738,0.415597855713178,0.415597855713178,0.413824322900746,0.415597855713178,1064857.65967336,0.0,1.0
1986-09-02,28.0,28.25,28.0,28.12,62295,0.413824322900746,0.417519182926646,0.413824322900746,0.415597855713178,4214976.99258812,0.0,1.0
1986-09-03,28.0,28.12,28.0,28.0,23169,0.413824322900746,0.415597855713178,0.413824322900746,0.413824322900746,1567650.72543983,0.0,1.0
1986-09-04,28.25,28.25,28.12,28.12,30492,0.417519182926646,0.417519182926646,0.415597855713178,0.415597855713178,2063136.34253145,0.0,1.0
1986-09-05,28.38,28.38,28.25,28.25,38142,0.419440510140114,0.419440510140114,0.417519182926646,0.417519182926646,2580747.29033302,0.0,1.0
1986-09-08,28.5,28.5,28.25,28.38,34973,0.421214042952545,0.421214042952545,0.417519182926646,0.419440510140114,2366327.80097575,0.0,1.0
1986-09-09,28.12,28.25,27.88,28.25,28415,0.415597855713178,0.417519182926646,0.412050790088315,0.417519182926646,1922603.27866428,0.0,1.0
1986-09-10,28.0,28.12,27.88,28.12,23607,0.413824322900746,0.415597855713178,0.412050790088315,0.415597855713178,1597286.48951004,0.0,1.0
1986-09-11,27.38,27.88,27.38,27.88,78251,0.404661070036516,0.412050790088315,0.404661070036516,0.412050790088315,5294584.87273476,0.0,1.0
1986-09-12,27.38,27.5,27.25,27.38,42623,0.404661070036516,0.406434602848947,0.402739742823048,0.404661070036516,2883938.74877732,0.0,1.0
1986-09-15,27.5,27.62,27.38,27.38,10055,0.406434602848947,0.408208135661379,0.404661070036516,0.404661070036516,680337.003940501,0.0,1.0
1986-09-16,27.12,27.5,27.12,27.5,27978,0.40081841560958,0.406434602848947,0.40081841560958,0.406434602848947,1893035.17615588,0.0,1.0
1986-09-17,27.12,27.38,27.0,27.12,13552,0.40081841560958,0.404661070036516,0.399044882797148,0.40081841560958,916949.485569534,0.0,1.0
1986-09-18,27.12,27.25,27.0,27.12,14754,0.40081841560958,0.402739742823048,0.399044882797148,0.40081841560958,998278.682858095,0.0,1.0
1986-09-19,26.88,27.25,26.75,27.12,39672,0.397271349984716,0.402739742823048,0.395350022771249,0.40081841560958,2684269.47989334,0.0,1.0
1986-09-22,27.12,27.25,27.0,27.0,5246,0.40081841560958,0.402739742823048,0.399044882797148,0.399044882797148,354952.553224452,0.0,1.0
1986-09-23,27.12,27.25,27.12,27.12,27650,0.40081841560958,0.402739742823048,0.40081841560958,0.40081841560958,1870842.18388412,0.0,1.0
1986-09-24,27.0,27.25,27.0,27.12,29617,0.399044882797148,0.402739742823048,0.399044882797148,0.40081841560958,2003932.47595284,0.0,1.0
1986-09-25,26.88,27.12,26.88,27.0,8415,0.397271349984716,0.40081841560958,0.397271349984716,0.399044882797148,569372.042581732,0.0,1.0
1986-09-26,27.0,27.0,26.88,26.88,3934,0.399044882797148,0.399044882797148,0.397271349984716,0.397271349984716,266180.584137437,0.0,1.0
1986-09-29,27.0,27.12,26.88,27.0,9180,0.399044882797148,0.40081841560958,0.397271349984716,0.399044882797148,621133.137361889,0.0,1.0
1986-09-30,27.0,27.12,26.88,27.0,26448,0.399044882797148,0.40081841560958,0.397271349984716,0.399044882797148,1789512.98659556,0.0,1.0
1986-10-01,26.88,27.12,26.75,27.0,39672,0.397271349984716,0.40081841560958,0.395350022771249,0.399044882797148,2684269.47989334,0.0,1.0
1986-10-02,27.0,27.0,26.75,26.88,12131,0.399044882797148,0.399044882797148,0.395350022771249,0.397271349984716,820802.406245869,0.0,1.0
1986-10-03,27.0,27.0,26.88,27.0,3825,0.399044882797148,0.399044882797148,0.397271349984716,0.399044882797148,258805.473900787,0.0,1.0
1986-10-06,26.62,27.0,26.62,27.0,47213,0.393428695557781,0.399044882797148,0.393428695557781,0.399044882797148,3194505.31745826,0.0,1.0
1986-10-07,26.62,26.62,26.38,26.62,14645,0.393428695557781,0.393428695557781,0.389881629932917,0.393428695557781,990903.572621445,0.0,1.0
1986-10-08,26.62,26.75,26.5,26.62,128634,0.393428695557781,0.395350022771249,0.391655162745349,0.393428695557781,8703577.34111212,0.0,1.0
1986-10-09,26.62,26.75,26.5,26.62,59563,0.393428695557781,0.395350022771249,0.391655162745349,0.393428695557781,4030125.60573924,0.0,1.0
1986-10-10,26.62,26.62,26.5,26.62,33005,0.393428695557781,0.393428695557781,0.391655162745349,0.393428695557781,2233169.84734522,0.0,1.0
1986-10-13,26.38,26.62,26.38,26.62,66776,0.389881629932917,0.393428695557781,0.389881629932917,0.393428695557781,4518168.45103241,0.0,1.0
1986-10-14,26.12,26.5,26.12,26.38,55628,0.386038975505982,0.391655162745349,0.386038975505982,0.389881629932917,3763877.36004,0.0,1.0
1986-10-15,25.62,25.62,24.88,25.62,89617,0.378649255454183,0.378649255454183,0.36771246977752,0.378649255454183,6063626.18420048,0.0,1.0
1986-10-16,26.0,26.12,25.75,25.75,209945,0.38426544269355,0.386038975505982,0.380570582667651,0.380570582667651,14205206.5929675,0.0,1.0
1986-10-17,26.25,26.38,26.0,26.0,44481,0.38796030271945,0.389881629932917,0.38426544269355,0.38426544269355,3009653.93060939,0.0,1.0
1986-10-20,26.12,26.25,25.88,26.25,18142,0.386038975505982,0.38796030271945,0.382491909881118,0.38796030271945,1227516.05425048,0.0,1.0
1986-10-21,26.12,26.25,25.88,26.12,11694,0.386038975505982,0.38796030271945,0.382491909881118,0.386038975505982,791234.303737465,0.0,1.0
1986-10-22,26.12,26.25,26.0,26.12,11585,0.386038975505982,0.38796030271945,0.38426544269355,0.386038975505982,783859.193500815,0.0,1.0
1986-10-23,26.12,26.25,26.0,26.12,11366,0.386038975505982,0.38796030271945,0.38426544269355,0.386038975505982,769041.311465711,0.0,1.0
1986-10-24,26.38,26.5,26.0,26.12,186230,0.389881629932917,0.391655162745349,0.38426544269355,0.386038975505982,12600612.6547827,0.0,1.0
1986-10-27,26.25,26.38,26.25,26.38,10929,0.38796030271945,0.389881629932917,0.38796030271945,0.389881629932917,739473.208957307,0.0,1.0
1986-10-28,26.25,26.5,26.25,26.25,4590,0.38796030271945,0.391655162745349,0.38796030271945,0.38796030271945,310566.568680944,0.0,1.0
1986-10-29,26.38,26.62,26.38,26.38,230055,0.389881629932917,0.393428695557781,0.389881629932917,0.389881629932917,15565880.6008485,0.0,1.0
1986-10-30,26.75,26.75,26.5,26.5,24262,0.395350022771249,0.395350022771249,0.391655162745349,0.391655162745349,1641604.81249174,0.0,1.0
1986-10-31,26.75,26.75,26.5,26.75,197377,0.395350022771249,0.395350022771249,0.391655162745349,0.395350022771249,13354836.0842132,0.0,1.0
1986-11-03,26.62,26.75,26.62,26.75,25027,0.393428695557781,0.395350022771249,0.393428695557781,0.395350022771249,1693365.9072719,0.0,1.0
1986-11-04,26.88,26.88,26.62,26.62,20109,0.397271349984716,0.397271349984716,0.393428695557781,0.393428695557781,1360606.3463192,0.0,1.0
1986-11-05,27.0,27.12,26.88,26.88,131148,0.399044882797148,0.40081841560958,0.397271349984716,0.397271349984716,8873678.5074877,0.0,1.0
1986-11-06,27.0,27.12,26.88,27.0,41093,0.399044882797148,0.40081841560958,0.397271349984716,0.399044882797148,2780416.55921701,0.0,1.0
1986-11-07,27.12,27.12,27.0,27.0,14426,0.40081841560958,0.40081841560958,0.399044882797148,0.399044882797148,976085.690586341,0.0,1.0
1986-11-10,27.25,27.25,27.0,27.12,14645,0.402739742823048,0.402739742823048,0.399044882797148,0.40081841560958,990903.572621445,0.0,1.0
1986-11-11,27.25,27.5,27.25,27.25,99563,0.402739742823048,0.406434602848947,0.402739742823048,0.402739742823048,6736588.07790433,0.0,1.0
1986-11-12,27.38,27.38,27.25,27.25,46885,0.404661070036516,0.404661070036516,0.402739742823048,0.402739742823048,3172312.32518651,0.0,1.0
1986-11-13,27.12,27.25,27.12,27.25,40874,0.40081841560958,0.402739742823048,0.40081841560958,0.402739742823048,2765598.6771819,0.0,1.0
1986-11-14,27.12,27.12,26.88,27.12,41858,0.40081841560958,0.40081841560958,0.397271349984716,0.40081841560958,2832177.65399716,0.0,1.0
1986-11-17,26.88,27.12,26.88,27.12,40437,0.397271349984716,0.40081841560958,0.397271349984716,0.40081841560958,2736030.5746735,0.0,1.0
1986-11-18,26.88,27.0,26.75,26.88,43169,0.397271349984716,0.399044882797148,0.395350022771249,0.397271349984716,2920881.96152238,0.0,1.0
1986-11-19,26.5,26.75,26.38,26.75,18361,0.391655162745349,0.395350022771249,0.389881629932917,0.395350022771249,1242333.93628558,0.0,1.0
1986-11-20,26.62,26.75,26.5,26.5,54754,0.393428695557781,0.395350022771249,0.391655162745349,0.391655162745349,3704741.15502319,0.0,1.0
1986-11-21,26.62,26.75,26.5,26.62,26448,0.393428695557781,0.395350022771249,0.391655162745349,0.393428695557781,1789512.98659556,0.0,1.0
1986-11-24,26.75,26.75,26.5,26.62,53770,0.395350022771249,0.395350022771249,0.391655162745349,0.393428695557781,3638162.17820793,0.0,1.0
1986-11-25,26.75,26.88,26.62,26.75,46667,0.395350022771249,0.397271349984716,0.393428695557781,0.395350022771249,3157562.10471321,0.0,1.0
1986-11-26,26.75,26.88,26.5,26.75,73333,0.395350022771249,0.397271349984716,0.391655162745349,0.395350022771249,4961825.31178207,0.0,1.0
1986-11-28,26.62,26.75,26.62,26.75,10492,0.393428695557781,0.395350022771249,0.393428695557781,0.395350022771249,709905.106448904,0.0,1.0
1986-12-01,26.62,26.75,26.62,26.62,11803,0.393428695557781,0.395350022771249,0.393428695557781,0.393428695557781,798609.413974115,0.0,1.0
1986-12-02,26.75,27.0,26.62,26.62,17705,0.395350022771249,0.399044882797148,0.393428695557781,0.393428695557781,1197947.95174207,0.0,1.0
1986-12-03,27.0,27.0,26.75,26.75,8743,0.399044882797148,0.399044882797148,0.395350022771249,0.395350022771249,591565.034853486,0.0,1.0
1986-12-04,27.0,27.25,27.0,27.0,38033,0.399044882797148,0.402739742823048,0.399044882797148,0.399044882797148,2573372.18009638,0.0,1.0
1986-12-05,27.12,27.25,27.0,27.0,28087,0.40081841560958,0.402739742823048,0.399044882797148,0.399044882797148,1900410.28639253,0.0,1.0
1986-12-08,27.25,27.25,27.0,27.12,10820,0.402739742823048,0.402739742823048,0.399044882797148,0.40081841560958,732098.098720658,0.0,1.0
1986-12-09,26.75,26.88,26.62,26.88,8852,0.395350022771249,0.397271349984716,0.393428695557781,0.397271349984716,598940.145090135,0.0,1.0
1986-12-10,26.75,26.88,26.75,26.75,52022,0.395350022771249,0.397271349984716,0.395350022771249,0.395350022771249,3519889.76817431,0.0,1.0
1986-12-11,26.75,26.75,26.62,26.75,13770,0.395350022771249,0.395350022771249,0.393428695557781,0.395350022771249,931699.706042833,0.0,1.0
1986-12-12,26.75,26.88,26.62,26.75,29945,0.395350022771249,0.397271349984716,0.393428695557781,0.395350022771249,2026125.46822459,0.0,1.0
1986-12-15,26.5,26.62,26.5,26.62,5137,0.391655162745349,0.393428695557781,0.391655162745349,0.393428695557781,347577.442987802,0.0,1.0
1986-12-16,26.5,26.75,26.5,26.5,48306,0.391655162745349,0.395350022771249,0.391655162745349,0.391655162745349,3268459.40451018,0.0,1.0
1986-12-17,26.75,26.75,26.5,26.5,178033,0.395350022771249,0.395350022771249,0.391655162745349,0.391655162745349,12045990.8326742,0.0,1.0
1986-12-18,26.88,26.88,26.62,26.75,26011,0.397271349984716,0.397271349984716,0.393428695557781,0.395350022771249,1759944.88408716,0.0,1.0
1986-12-19,27.0,27.0,26.75,26.88,83934,0.399044882797148,0.399044882797148,0.395350022771249,0.397271349984716,5679105.52846763,0.0,1.0
1986-12-22,26.75,27.0,26.75,27.0,19672,0.395350022771249,0.399044882797148,0.395350022771249,0.399044882797148,1331038.24381079,0.0,1.0
1986-12-23,26.75,27.0,26.75,26.75,47104,0.395350022771249,0.399044882797148,0.395350022771249,0.395350022771249,3187130.20722161,0.0,1.0
1986-12-24,26.75,26.88,26.75,26.75,12131,0.395350022771249,0.397271349984716,0.395350022771249,0.395350022771249,820802.406245868,0.0,1.0
1986-12-26,26.88,26.88,26.75,26.75,39672,0.397271349984716,0.397271349984716,0.395350022771249,0.395350022771249,2684269.47989334,0.0,1.0
1986-12-29,26.88,26.88,26.62,26.88,27432,0.397271349984716,0.397271349984716,0.393428695557781,0.397271349984716,1856091.96341082,0.0,1.0
1986-12-30,26.88,27.0,26.75,26.88,23825,0.397271349984716,0.399044882797148,0.395350022771249,0.397271349984716,1612036.70998334,0.0,1.0
1986-12-31,27.0,27.0,26.88,26.88,14317,0.399044882797148,0.399044882797148,0.397271349984716,0.397271349984716,968710.580349692,0.0,1.0
1987-01-02,26.88,27.0,26.88,27.0,89727,0.397271349984716,0.399044882797148,0.397271349984716,0.399044882797148,6071068.95599894,0.0,1.0
1987-01-05,27.12,27.12,27.0,27.0,19891,0.40081841560958,0.40081841560958,0.399044882797148,0.399044882797148,1345856.1258459,0.0,1.0
1987-01-06,27.25,27.5,27.25,27.25,308415,0.402739742823048,0.406434602848947,0.402739742823048,0.402739742823048,20867840.5838199,0.0,1.0
1987-01-07,27.75,27.75,27.38,27.38,156284,0.410129462874847,0.410129462874847,0.404661070036516,0.404661070036516,10574419.5249962,0.0,1.0
1987-01-08,28.0,28.12,27.88,27.88,177705,0.413824322900746,0.415597855713178,0.412050790088315,0.412050790088315,12023797.8404025,0.0,1.0
1987-01-09,28.38,28.5,28.25,28.25,106667,0.419440510140114,0.421214042952545,0.417519182926646,0.417519182926646,7217255.81296084,0.0,1.0
1987-01-12,28.75,28.75,28.25,28.38,259126,0.424908902978445,0.424908902978445,0.417519182926646,0.419440510140114,17532869.8640563,0.0,1.0
1987-01-13,28.75,29.0,28.75,28.75,108743,0.424908902978445,0.428603763004344,0.424908902978445,0.424908902978445,7357721.21526622,0.0,1.0
1987-01-14,29.0,29.12,28.75,28.75,147650,0.428603763004344,0.430377295816776,0.424908902978445,0.424908902978445,9990229.60037941,0.0,1.0
1987-01-15,28.88,29.0,28.62,29.0,56940,0.426830230191913,0.428603763004344,0.422987575764977,0.428603763004344,3852649.32912701,0.0,1.0
1987-01-16,28.5,28.75,28.38,28.75,51913,0.421214042952545,0.424908902978445,0.419440510140114,0.424908902978445,3512514.65793767,0.0,1.0
1987-01-19,28.62,28.62,28.25,28.5,23169,0.422987575764977,0.422987575764977,0.417519182926646,0.421214042952545,1567650.72543983,0.0,1.0
1987-01-20,28.5,28.62,28.25,28.62,90710,0.421214042952545,0.422987575764977,0.417519182926646,0.422987575764977,6137580.2712524,0.0,1.0
1987-01-21,28.5,28.5,28.25,28.5,38142,0.421214042952545,0.421214042952545,0.417519182926646,0.421214042952545,2580747.29033303,0.0,1.0
1987-01-22,28.75,28.88,28.38,28.5,91148,0.424908902978445,0.426830230191913,0.419440510140114,0.421214042952545,6167216.0353226,0.0,1.0
1987-01-23,28.75,29.12,28.75,28.75,100219,0.424908902978445,0.430377295816776,0.424908902978445,0.424908902978445,6780974.06244784,0.0,1.0
1987-01-26,29.0,29.0,28.75,28.75,53880,0.428603763004344,0.428603763004344,0.424908902978445,0.424908902978445,3645604.95000639,0.0,1.0
1987-01-27,29.38,29.5,29.0,29.0,123279,0.434219950243712,0.435993483056143,0.428603763004344,0.428603763004344,8341249.67765101,0.0,1.0
1987-01-28,29.5,29.62,29.38,29.38,127432,0.435993483056143,0.437767015868575,0.434219950243712,0.434219950243712,8622248.14382356,0.0,1.0
1987-01-29,29.38,29.62,29.25,29.5,251913,0.434219950243712,0.437767015868575,0.432298623030244,0.435993483056143,17044827.0187631,0.0,1.0
1987-01-30,29.5,29.5,29.25,29.38,109508,0.435993483056143,0.435993483056143,0.432298623030244,0.434219950243712,7409482.31004639,0.0,1.0
1987-02-02,30.0,30.0,29.5,29.5,168415,0.443383203107942,0.443383203107942,0.435993483056143,0.435993483056143,11395221.9312421,0.0,1.0
1987-02-03,30.12,30.12,29.88,30.0,171913,0.445156735920374,0.445156735920374,0.441609670295511,0.443383203107942,11631902.074433,0.0,1.0
1987-02-04,30.75,31.25,30.12,30.12,374317,0.454467783185641,0.46185750323744,0.445156735920374,0.445156735920374,25326872.8298355,0.0,1.0
1987-02-05,31.5,31.5,30.88,30.88,428197,0.46555236326334,0.46555236326334,0.456389110399109,0.456389110399109,28972477.7798419,0.0,1.0
1987-02-06,30.75,31.5,30.75,31.5,148197,0.454467783185641,0.46555236326334,0.454467783185641,0.46555236326334,10027240.4746863,0.0,1.0
1987-02-09,30.38,30.88,30.12,30.75,90601,0.44899939034731,0.456389110399109,0.445156735920374,0.454467783185641,6130205.16101574,0.0,1.0
1987-02-10,30.0,30.5,29.88,30.38,185902,0.443383203107942,0.450772923159742,0.441609670295511,0.44899939034731,12578419.6625109,0.0,1.0
1987-02-11,30.0,30.12,29.88,30.0,150492,0.443383203107942,0.445156735920374,0.441609670295511,0.443383203107942,10182523.7590267,0.0,1.0
1987-02-12,30.0,30.12,29.88,30.0,342186,0.443383203107942,0.445156735920374,0.441609670295511,0.443383203107942,23152839.1875071,0.0,1.0
1987-02-13,30.25,30.25,30.0,30.0,277814,0.447078063133842,0.447078063133842,0.443383203107942,0.443383203107942,18797329.1310518,0.0,1.0
1987-02-17,30.5,30.62,30.25,30.25,281093,0.450772923159742,0.452546455972173,0.447078063133842,0.447078063133842,19019191.3922075,0.0,1.0
1987-02-18,30.88,31.0,30.5,30.5,322077,0.456389110399109,0.458162643211541,0.450772923159742,0.450772923159742,21792232.8411879,0.0,1.0
1987-02-19,31.0,31.12,30.75,30.88,173661,0.458162643211541,0.459936176023972,0.454467783185641,0.456389110399109,11750174.4844665,0.0,1.0
1987-02-20,31.5,31.5,31.0,31.0,204044,0.46555236326334,0.46555236326334,0.458162643211541,0.458162643211541,13805935.7167613,0.0,1.0
1987-02-23,31.12,31.38,30.75,31.38,107104,0.459936176023972,0.463778830450908,0.454467783185641,0.463778830450908,7246823.91546926,0.0,1.0
1987-02-24,31.12,31.25,30.88,31.12,60109,0.459936176023972,0.46185750323744,0.456389110399109,0.459936176023972,4067068.81848429,0.0,1.0
1987-02-25,31.12,31.25,31.0,31.12,25792,0.459936176023972,0.46185750323744,0.458162643211541,0.459936176023972,1745127.00205205,0.0,1.0
1987-02-26,31.0,31.12,31.0,31.12,90929,0.458162643211541,0.459936176023972,0.458162643211541,0.459936176023972,6152398.15328749,0.0,1.0
1987-02-27,31.12,31.12,31.0,31.0,98033,0.459936176023972,0.459936176023972,0.458162643211541,0.458162643211541,6633065.88834402,0.0,1.0
1987-03-02,31.12,31.25,31.0,31.12,13443,0.459936176023972,0.46185750323744,0.458162643211541,0.459936176023972,909574.375332885,0.0,1.0
1987-03-03,31.25,31.5,31.25,31.25,110492,0.46185750323744,0.46555236326334,0.46185750323744,0.46185750323744,7476061.28686164,0.0,1.0
1987-03-04,31.25,31.5,31.25,31.25,51694,0.46185750323744,0.46555236326334,0.46185750323744,0.46185750323744,3497696.77590256,0.0,1.0
1987-03-05,31.25,31.38,31.25,31.25,53880,0.46185750323744,0.463778830450908,0.46185750323744,0.46185750323744,3645604.95000638,0.0,1.0
1987-03-06,31.38,31.38,31.25,31.25,15519,0.463778830450908,0.463778830450908,0.46185750323744,0.46185750323744,1050039.77763825,0.0,1.0
1987-03-09,30.75,31.0,30.75,31.0,47650,0.454467783185641,0.458162643211541,0.454467783185641,0.458162643211541,3224073.41996667,0.0,1.0
1987-03-10,31.0,31.12,30.75,30.75,120546,0.458162643211541,0.459936176023972,0.454467783185641,0.454467783185641,8156330.62924033,0.0,1.0
1987-03-11,31.0,31.25,31.0,31.0,47213,0.458162643211541,0.46185750323744,0.458162643211541,0.458162643211541,3194505.31745826,0.0,1.0
1987-03-12,31.25,31.25,31.0,31.0,60219,0.46185750323744,0.46185750323744,0.458162643211541,0.458162643211541,4074511.59028275,0.0,1.0
1987-03-13,31.62,31.62,31.38,31.38,49727,0.467325896075771,0.467325896075771,0.463778830450908,0.463778830450908,3364606.48383384,0.0,1.0
1987-03-16,31.62,31.75,31.5,31.62,22295,0.467325896075771,0.469247223289239,0.46555236326334,0.467325896075771,1508514.52042302,0.0,1.0
1987-03-17,32.5,32.5,31.5,31.62,245355,0.480331803366938,0.480331803366938,0.46555236326334,0.467325896075771,16601102.4964517,0.0,1.0
1987-03-18,33.0,33.12,32.38,32.5,319672,0.487721523418737,0.489495056231169,0.478558270554506,0.480331803366938,21629506.785049,0.0,1.0
1987-03-19,33.0,33.12,32.88,33.0,335738,0.487721523418737,0.489495056231169,0.485947990606305,0.487721523418737,22716557.4369941,0.0,1.0
1987-03-20,33.25,33.38,33.0,33.0,215738,0.491416383444636,0.493337710658104,0.487721523418737,0.487721523418737,14597170.0204988,0.0,1.0
1987-03-23,33.38,33.38,33.0,33.25,649180,0.493337710658104,0.493337710658104,0.487721523418737,0.491416383444636,43924532.6920034,0.0,1.0
1987-03-24,33.12,33.38,33.12,33.38,40656,0.489495056231169,0.493337710658104,0.489495056231169,0.493337710658104,2750848.4567086,0.0,1.0
1987-03-25,33.0,33.12,33.0,33.12,20328,0.487721523418737,0.489495056231169,0.487721523418737,0.489495056231169,1375424.2283543,0.0,1.0
1987-03-26,32.88,33.12,32.88,33.0,41530,0.485947990606305,0.489495056231169,0.485947990606305,0.487721523418737,2809984.66172541,0.0,1.0
1987-03-27,32.75,33.0,32.62,32.88,153661,0.484026663392837,0.487721523418737,0.482105336179369,0.485947990606305,10396943.248384,0.0,1.0
1987-03-30,32.25,32.5,32.0,32.5,435082,0.476636943341038,0.480331803366938,0.472942083315139,0.480331803366938,29438327.6328633,0.0,1.0
1987-03-31,32.38,32.38,32.12,32.25,14754,0.478558270554506,0.478558270554506,0.47471561612757,0.476636943341038,998278.682858095,0.0,1.0
1987-04-01,32.12,32.38,32.0,32.38,28962,0.47471561612757,0.478558270554506,0.472942083315139,0.478558270554506,1959614.15297114,0.0,1.0
1987-04-02,32.5,32.62,32.25,32.25,395847,0.480331803366938,0.482105336179369,0.476636943341038,0.476636943341038,26783626.2554784,0.0,1.0
1987-04-03,32.62,32.75,32.38,32.5,84590,0.482105336179369,0.484026663392837,0.478558270554506,0.480331803366938,5723491.51301114,0.0,1.0
1987-04-06,32.88,33.0,32.75,32.75,36612,0.485947990606305,0.487721523418737,0.484026663392837,0.484026663392837,2477225.10077271,0.0,1.0
1987-04-07,32.75,33.0,32.75,32.88,26448,0.484026663392837,0.487721523418737,0.484026663392837,0.485947990606305,1789512.98659556,0.0,1.0
1987-04-08,32.88,32.88,32.62,32.75,55956,0.485947990606305,0.485947990606305,0.482105336179369,0.484026663392837,3786070.35231175,0.0,1.0
1987-04-09,32.25,32.88,32.25,32.88,131257,0.476636943341038,0.485947990606305,0.476636943341038,0.485947990606305,8881053.61772435,0.0,1.0
1987-04-10,32.0,32.0,31.75,32.0,49727,0.472942083315139,0.472942083315139,0.469247223289239,0.472942083315139,3364606.48383384,0.0,1.0
1987-04-13,31.5,32.0,31.5,32.0,69399,0.46555236326334,0.472942083315139,0.46555236326334,0.472942083315139,4695644.72764463,0.0,1.0
1987-04-14,30.62,31.12,30.62,31.12,39344,0.452546455972173,0.459936176023972,0.452546455972173,0.459936176023972,2662076.48762159,0.0,1.0
1987-04-15,31.0,31.0,30.62,30.62,28852,0.458162643211541,0.458162643211541,0.452546455972173,0.452546455972173,1952171.38117268,0.0,1.0
1987-04-16,31.88,31.88,31.12,31.12,195410,0.471168550502707,0.471168550502707,0.459936176023972,0.459936176023972,13221745.7921445,0.0,1.0
1987-04-20,31.75,31.88,31.75,31.88,75191,0.469247223289239,0.471168550502707,0.469247223289239,0.471168550502707,5087540.49361414,0.0,1.0
1987-04-21,31.62,31.75,31.5,31.75,76175,0.467325896075771,0.469247223289239,0.46555236326334,0.469247223289239,5154119.4704294,0.0,1.0
1987-04-22,31.25,31.62,31.12,31.62,72459,0.46185750323744,0.467325896075771,0.459936176023972,0.467325896075771,4902689.10676526,0.0,1.0
1987-04-23,31.0,31.25,31.0,31.25,206339,0.458162643211541,0.46185750323744,0.458162643211541,0.46185750323744,13961219.0011018,0.0,1.0
1987-04-24,30.88,31.12,30.88,31.0,81421,0.456389110399109,0.459936176023972,0.456389110399109,0.458162643211541,5509072.02365385,0.0,1.0
1987-04-27,30.88,31.0,30.75,30.88,144372,0.456389110399109,0.458162643211541,0.454467783185641,0.456389110399109,9768435.00078547,0.0,1.0
1987-04-28,30.88,31.0,30.88,30.88,118142,0.456389110399109,0.458162643211541,0.456389110399109,0.456389110399109,7993672.23466321,0.0,1.0
1987-04-29,30.75,31.0,30.75,30.88,20000,0.454467783185641,0.458162643211541,0.454467783185641,0.456389110399109,1353231.23608255,0.0,1.0
1987-04-30,30.88,31.0,29.88,30.75,141967,0.456389110399109,0.458162643211541,0.441609670295511,0.454467783185641,9605708.94464654,0.0,1.0
1987-05-01,30.88,31.0,30.75,30.88,83607,0.456389110399109,0.458162643211541,0.454467783185641,0.456389110399109,5656980.19775767,0.0,1.0
1987-05-04,30.75,30.88,30.62,30.88,33770,0.454467783185641,0.456389110399109,0.452546455972173,0.456389110399109,2284930.94212538,0.0,1.0
1987-05-05,30.75,30.88,30.75,30.75,76831,0.454467783185641,0.456389110399109,0.454467783185641,0.454467783185641,5198505.45497291,0.0,1.0
1987-05-06,30.88,30.88,30.75,30.75,64590,0.456389110399109,0.456389110399109,0.454467783185641,0.454467783185641,4370260.27692858,0.0,1.0
1987-05-07,30.62,30.75,30.62,30.75,50820,0.452546455972173,0.454467783185641,0.452546455972173,0.454467783185641,3438560.57088575,0.0,1.0
1987-05-08,31.0,31.0,30.88,30.88,15191,0.458162643211541,0.458162643211541,0.456389110399109,0.456389110399109,1027846.7853665,0.0,1.0
1987-05-11,31.12,31.25,30.88,31.0,60765,0.459936176023972,0.46185750323744,0.456389110399109,0.458162643211541,4111454.8030278,0.0,1.0
1987-05-12,31.12,31.12,31.0,31.12,11475,0.459936176023972,0.459936176023972,0.458162643211541,0.459936176023972,776416.421702362,0.0,1.0
1987-05-13,31.12,31.12,30.88,31.12,27650,0.459936176023972,0.459936176023972,0.456389110399109,0.459936176023972,1870842.18388412,0.0,1.0
1987-05-14,31.25,31.25,31.12,31.12,132022,0.46185750323744,0.46185750323744,0.459936176023972,0.459936176023972,8932814.7125045,0.0,1.0
1987-05-15,31.0,31.25,30.88,31.25,18907,0.458162643211541,0.46185750323744,0.456389110399109,0.46185750323744,1279277.14903063,0.0,1.0
1987-05-18,30.75,30.88,30.62,30.88,16284,0.454467783185641,0.456389110399109,0.452546455972173,0.456389110399109,1101800.87241841,0.0,1.0
1987-05-19,30.75,30.88,30.62,30.75,24372,0.454467783185641,0.456389110399109,0.452546455972173,0.454467783185641,1649047.58429019,0.0,1.0
1987-05-20,30.62,30.62,30.38,30.62,108525,0.452546455972173,0.452546455972173,0.44899939034731,0.452546455972173,7342970.99479293,0.0,1.0
1987-05-21,30.5,30.62,30.25,30.62,50929,0.450772923159742,0.452546455972173,0.447078063133842,0.452546455972173,3445935.6811224,0.0,1.0
1987-05-22,30.38,30.62,30.38,30.5,62295,0.44899939034731,0.452546455972173,0.44899939034731,0.450772923159742,4214976.99258811,0.0,1.0
1987-05-26,30.88,30.88,30.38,30.38,16393,0.456389110399109,0.456389110399109,0.44899939034731,0.44899939034731,1109175.98265506,0.0,1.0
1987-05-27,30.88,30.88,30.75,30.88,60984,0.456389110399109,0.456389110399109,0.454467783185641,0.456389110399109,4126272.6850629,0.0,1.0
1987-05-28,31.0,31.12,30.88,30.88,32350,0.458162643211541,0.459936176023972,0.456389110399109,0.456389110399109,2188851.52436352,0.0,1.0
1987-05-29,31.12,31.12,31.0,31.0,16721,0.459936176023972,0.459936176023972,0.458162643211541,0.458162643211541,1131368.97492681,0.0,1.0
1987-06-01,31.25,31.38,31.12,31.12,27760,0.46185750323744,0.463778830450908,0.459936176023972,0.459936176023972,1878284.95568258,0.0,1.0
1987-06-02,31.38,31.5,31.25,31.25,50273,0.463778830450908,0.46555236326334,0.46185750323744,0.46185750323744,3401549.69657889,0.0,1.0
1987-06-03,31.5,31.62,31.38,31.38,52131,0.46555236326334,0.467325896075771,0.463778830450908,0.463778830450908,3527264.87841096,0.0,1.0
1987-06-04,31.88,31.88,31.62,31.62,13443,0.471168550502707,0.471168550502707,0.467325896075771,0.467325896075771,909574.375332884,0.0,1.0
1987-06-05,31.88,32.0,31.75,31.88,22186,0.471168550502707,0.472942083315139,0.469247223289239,0.471168550502707,1501139.41018637,0.0,1.0
1987-06-08,31.88,32.0,31.38,31.88,35191,0.471168550502707,0.472942083315139,0.463778830450908,0.471168550502707,2381078.02144904,0.0,1.0
1987-06-09,31.25,31.62,31.12,31.62,56175,0.46185750323744,0.467325896075771,0.459936176023972,0.467325896075771,3800888.23434685,0.0,1.0
1987-06-10,31.0,31.38,31.0,31.25,23169,0.458162643211541,0.463778830450908,0.458162643211541,0.46185750323744,1567650.72543983,0.0,1.0
1987-06-11,30.75,31.12,30.75,31.0,15628,0.454467783185641,0.459936176023972,0.454467783185641,0.458162643211541,1057414.8878749,0.0,1.0
1987-06-12,31.12,31.12,30.88,30.88,15628,0.459936176023972,0.459936176023972,0.456389110399109,0.456389110399109,1057414.8878749,0.0,1.0
1987-06-15,31.12,31.12,31.0,31.12,176612,0.459936176023972,0.459936176023972,0.458162643211541,0.459936176023972,11949843.7533505,0.0,1.0
1987-06-16,31.25,31.25,31.12,31.12,10383,0.46185750323744,0.46185750323744,0.459936176023972,0.459936176023972,702529.996212254,0.0,1.0
1987-06-17,31.25,31.25,31.0,31.25,138251,0.46185750323744,0.46185750323744,0.458162643211541,0.46185750323744,9354278.58098241,0.0,1.0
1987-06-18,31.38,31.38,31.12,31.25,16284,0.463778830450908,0.463778830450908,0.459936176023972,0.46185750323744,1101800.87241841,0.0,1.0
1987-06-19,31.38,31.38,31.12,31.38,27650,0.463778830450908,0.463778830450908,0.459936176023972,0.463778830450908,1870842.18388412,0.0,1.0
1987-06-22,31.38,31.5,31.25,31.38,57814,0.463778830450908,0.46555236326334,0.46185750323744,0.463778830450908,3911785.53414382,0.0,1.0
1987-06-23,31.25,31.5,31.25,31.38,155956,0.46185750323744,0.46555236326334,0.46185750323744,0.463778830450908,10552226.5327245,0.0,1.0
1987-06-24,31.38,31.38,31.25,31.25,121967,0.463778830450908,0.463778830450908,0.46185750323744,0.46185750323744,8252477.708564,0.0,1.0
1987-06-25,31.75,31.88,31.5,31.5,231257,0.469247223289239,0.471168550502707,0.46555236326334,0.46555236326334,15647209.7981371,0.0,1.0
1987-06-26,31.75,31.88,31.75,31.75,76721,0.469247223289239,0.471168550502707,0.469247223289239,0.469247223289239,5191062.68317446,0.0,1.0
1987-06-29,31.75,31.88,31.62,31.75,74426,0.469247223289239,0.471168550502707,0.467325896075771,0.469247223289239,5035779.39883398,0.0,1.0
1987-06-30,31.62,31.75,31.5,31.75,58579,0.467325896075771,0.469247223289239,0.46555236326334,0.469247223289239,3963546.62892398,0.0,1.0
1987-07-01,31.88,31.88,31.75,31.75,69836,0.471168550502707,0.471168550502707,0.469247223289239,0.469247223289239,4725212.83015304,0.0,1.0
1987-07-02,31.88,31.88,31.75,31.88,70601,0.471168550502707,0.471168550502707,0.469247223289239,0.471168550502707,4776973.92493319,0.0,1.0
1987-07-06,32.12,32.12,32.0,32.0,91585,0.47471561612757,0.47471561612757,0.472942083315139,0.472942083315139,6196784.13783101,0.0,1.0
1987-07-07,32.38,32.38,32.0,32.12,126667,0.478558270554506,0.478558270554506,0.472942083315139,0.47471561612757,8570487.0490434,0.0,1.0
1987-07-08,32.38,32.62,32.38,32.38,57596,0.478558270554506,0.482105336179369,0.478558270554506,0.478558270554506,3897035.31367052,0.0,1.0
1987-07-09,31.88,32.25,31.75,32.25,106885,0.471168550502707,0.476636943341038,0.469247223289239,0.476636943341038,7232006.03343415,0.0,1.0
1987-07-10,31.88,31.88,31.62,31.88,62077,0.471168550502707,0.471168550502707,0.467325896075771,0.471168550502707,4200226.77211481,0.0,1.0
1987-07-13,32.12,32.25,31.88,31.88,65137,0.47471561612757,0.476636943341038,0.471168550502707,0.471168550502707,4407271.15123545,0.0,1.0
1987-07-14,32.0,32.12,31.88,32.12,167322,0.472942083315139,0.47471561612757,0.471168550502707,0.47471561612757,11321267.8441902,0.0,1.0
1987-07-15,31.62,32.0,31.62,32.0,52459,0.467325896075771,0.472942083315139,0.467325896075771,0.472942083315139,3549457.87068272,0.0,1.0
1987-07-16,31.62,31.88,31.62,31.62,43825,0.467325896075771,0.471168550502707,0.467325896075771,0.467325896075771,2965267.94606588,0.0,1.0
1987-07-17,31.62,31.88,31.5,31.62,62404,0.467325896075771,0.471168550502707,0.46555236326334,0.467325896075771,4222352.10282477,0.0,1.0
1987-07-20,31.5,31.75,31.5,31.62,28962,0.46555236326334,0.469247223289239,0.46555236326334,0.467325896075771,1959614.15297113,0.0,1.0
1987-07-21,31.62,31.62,31.38,31.5,70929,0.467325896075771,0.467325896075771,0.463778830450908,0.46555236326334,4799166.91720495,0.0,1.0
1987-07-22,31.38,31.62,31.38,31.62,35082,0.463778830450908,0.467325896075771,0.463778830450908,0.467325896075771,2373702.91121239,0.0,1.0
1987-07-23,31.0,31.38,31.0,31.38,61530,0.458162643211541,0.463778830450908,0.458162643211541,0.463778830450908,4163215.89780795,0.0,1.0
1987-07-24,31.0,31.12,30.88,31.0,58907,0.458162643211541,0.459936176023972,0.456389110399109,0.458162643211541,3985739.62119573,0.0,1.0
1987-07-27,31.0,31.0,30.88,31.0,89727,0.458162643211541,0.458162643211541,0.456389110399109,0.458162643211541,6071068.95599893,0.0,1.0
1987-07-28,30.75,31.12,30.62,31.0,73443,0.454467783185641,0.459936176023972,0.452546455972173,0.458162643211541,4969268.08358053,0.0,1.0
1987-07-29,30.75,30.75,30.5,30.75,163279,0.454467783185641,0.454467783185641,0.450772923159742,0.454467783185641,11047712.1498161,0.0,1.0
1987-07-30,30.5,30.88,30.5,30.75,64372,0.450772923159742,0.456389110399109,0.450772923159742,0.454467783185641,4355510.05645528,0.0,1.0
1987-07-31,30.38,30.75,30.25,30.5,148962,0.44899939034731,0.454467783185641,0.447078063133842,0.450772923159742,10079001.5694664,0.0,1.0
1987-08-03,30.25,30.25,30.12,30.25,48634,0.447078063133842,0.447078063133842,0.445156735920374,0.447078063133842,3290652.39678193,0.0,1.0
1987-08-04,30.25,30.38,30.12,30.25,167104,0.447078063133842,0.44899939034731,0.445156735920374,0.447078063133842,11306517.6237169,0.0,1.0
1987-08-05,30.62,30.62,30.25,30.25,66339,0.452546455972173,0.452546455972173,0.447078063133842,0.447078063133842,4488600.34852401,0.0,1.0
1987-08-06,30.88,30.88,30.5,30.62,39126,0.456389110399109,0.456389110399109,0.450772923159742,0.452546455972173,2647326.26714829,0.0,1.0
1987-08-07,31.0,31.0,30.88,30.88,86011,0.458162643211541,0.458162643211541,0.456389110399109,0.456389110399109,5819638.59233479,0.0,1.0
1987-08-10,31.38,31.62,30.88,31.0,127322,0.463778830450908,0.467325896075771,0.456389110399109,0.458162643211541,8614805.3720251,0.0,1.0
1987-08-11,31.5,31.62,31.38,31.38,171585,0.46555236326334,0.467325896075771,0.463778830450908,0.463778830450908,11609709.0821612,0.0,1.0
1987-08-12,31.62,31.75,31.5,31.5,211913,0.467325896075771,0.469247223289239,0.46555236326334,0.46555236326334,14338364.5465981,0.0,1.0
1987-08-13,31.88,32.0,31.62,31.62,171366,0.471168550502707,0.472942083315139,0.467325896075771,0.467325896075771,11594891.2001261,0.0,1.0
1987-08-14,31.75,31.88,31.62,31.88,172787,0.469247223289239,0.471168550502707,0.467325896075771,0.471168550502707,11691038.2794498,0.0,1.0
1987-08-17,31.75,31.88,31.62,31.75,71585,0.469247223289239,0.471168550502707,0.467325896075771,0.469247223289239,4843552.90174846,0.0,1.0
1987-08-18,31.62,31.75,31.5,31.75,264262,0.467325896075771,0.469247223289239,0.46555236326334,0.469247223289239,17880379.6454823,0.0,1.0
1987-08-19,31.5,31.62,31.5,31.62,149071,0.46555236326334,0.467325896075771,0.46555236326334,0.467325896075771,10086376.6797031,0.0,1.0
1987-08-20,31.75,31.88,31.62,31.62,54973,0.469247223289239,0.471168550502707,0.467325896075771,0.467325896075771,3719559.03705829,0.0,1.0
1987-08-21,31.88,31.88,31.62,31.75,36393,0.471168550502707,0.471168550502707,0.467325896075771,0.469247223289239,2462407.21873761,0.0,1.0
1987-08-24,31.75,31.75,31.62,31.75,11803,0.469247223289239,0.469247223289239,0.467325896075771,0.469247223289239,798609.413974115,0.0,1.0
1987-08-25,31.88,31.88,31.62,31.75,53770,0.471168550502707,0.471168550502707,0.467325896075771,0.469247223289239,3638162.17820793,0.0,1.0
1987-08-26,31.5,31.88,31.5,31.88,78798,0.46555236326334,0.471168550502707,0.46555236326334,0.471168550502707,5331595.74704162,0.0,1.0
1987-08-27,31.62,31.75,31.5,31.5,17158,0.467325896075771,0.469247223289239,0.46555236326334,0.46555236326334,1160937.07743522,0.0,1.0
1987-08-28,31.62,31.75,31.5,31.62,57596,0.467325896075771,0.469247223289239,0.46555236326334,0.467325896075771,3897035.31367052,0.0,1.0
1987-08-31,31.62,31.62,31.25,31.62,38470,0.467325896075771,0.467325896075771,0.46185750323744,0.467325896075771,2602940.28260478,0.0,1.0
1987-09-01,31.25,31.75,31.25,31.62,90383,0.46185750323744,0.469247223289239,0.46185750323744,0.467325896075771,6115454.94054244,0.0,1.0
1987-09-02,31.0,31.12,30.88,31.12,33224,0.458162643211541,0.459936176023972,0.456389110399109,0.459936176023972,2247987.72938032,0.0,1.0
1987-09-03,31.0,31.12,30.88,31.0,45355,0.458162643211541,0.459936176023972,0.456389110399109,0.458162643211541,3068790.13562619,0.0,1.0
1987-09-04,30.88,31.0,30.88,31.0,22623,0.456389110399109,0.458162643211541,0.456389110399109,0.458162643211541,1530707.51269477,0.0,1.0
1987-09-08,30.5,30.88,30.38,30.88,69508,0.450772923159742,0.456389110399109,0.44899939034731,0.456389110399109,4703019.83788128,0.0,1.0
1987-09-09,29.88,30.12,29.88,30.12,62951,0.441609670295511,0.445156735920374,0.441609670295511,0.445156735920374,4259362.97713162,0.0,1.0
1987-09-10,30.0,30.12,30.0,30.0,59891,0.443383203107942,0.445156735920374,0.443383203107942,0.443383203107942,4052318.598011,0.0,1.0
1987-09-11,30.25,30.25,30.0,30.0,13770,0.447078063133842,0.447078063133842,0.443383203107942,0.443383203107942,931699.706042834,0.0,1.0
1987-09-14,30.12,30.38,30.0,30.25,55847,0.445156735920374,0.44899939034731,0.443383203107942,0.447078063133842,3778695.2420751,0.0,1.0
1987-09-15,30.0,30.25,30.0,30.12,35628,0.443383203107942,0.447078063133842,0.443383203107942,0.445156735920374,2410646.12395745,0.0,1.0
1987-09-16,29.62,30.0,29.62,30.0,3607,0.437767015868575,0.443383203107942,0.437767015868575,0.443383203107942,244055.253427487,0.0,1.0
1987-09-17,29.38,29.5,29.25,29.5,21202,0.434219950243712,0.435993483056143,0.432298623030244,0.435993483056143,1434560.43337111,0.0,1.0
1987-09-18,29.38,29.62,29.38,29.38,147869,0.434219950243712,0.437767015868575,0.434219950243712,0.434219950243712,10005047.4824145,0.0,1.0
1987-09-21,29.12,29.5,29.12,29.38,65683,0.430377295816776,0.435993483056143,0.430377295816776,0.434219950243712,4444214.3639805,0.0,1.0
1987-09-22,29.38,29.38,29.0,29.12,41093,0.434219950243712,0.434219950243712,0.428603763004344,0.430377295816776,2780416.559217,0.0,1.0
1987-09-23,29.75,29.75,29.38,29.38,54098,0.439688343082043,0.439688343082043,0.434219950243712,0.434219950243712,3660355.17047968,0.0,1.0
1987-09-24,29.88,29.88,29.62,29.75,37377,0.441609670295511,0.441609670295511,0.437767015868575,0.439688343082043,2528986.19555287,0.0,1.0
1987-09-25,29.88,30.0,29.75,29.88,31038,0.441609670295511,0.443383203107942,0.439688343082043,0.441609670295511,2100079.5552765,0.0,1.0
1987-09-28,30.25,30.5,29.75,29.88,43934,0.447078063133842,0.450772923159742,0.439688343082043,0.441609670295511,2972643.05630253,0.0,1.0
1987-09-29,30.0,30.25,30.0,30.25,82404,0.443383203107942,0.447078063133842,0.443383203107942,0.447078063133842,5575583.33890732,0.0,1.0
1987-09-30,30.12,30.38,30.0,30.0,99344,0.445156735920374,0.44899939034731,0.443383203107942,0.443383203107942,6721770.19586923,0.0,1.0
1987-10-01,30.12,30.12,30.0,30.12,20656,0.445156735920374,0.445156735920374,0.443383203107942,0.445156735920374,1397617.22062606,0.0,1.0
1987-10-02,30.0,30.0,29.75,30.0,30710,0.443383203107942,0.443383203107942,0.439688343082043,0.443383203107942,2077886.56300475,0.0,1.0
1987-10-05,29.88,30.12,29.75,30.0,23934,0.441609670295511,0.445156735920374,0.439688343082043,0.443383203107942,1619411.82021998,0.0,1.0
1987-10-06,29.5,29.88,29.5,29.88,61530,0.435993483056143,0.441609670295511,0.435993483056143,0.441609670295511,4163215.89780796,0.0,1.0
1987-10-07,29.38,29.5,29.25,29.5,20546,0.434219950243712,0.435993483056143,0.432298623030244,0.435993483056143,1390174.4488276,0.0,1.0
1987-10-08,28.88,29.38,28.88,29.38,57486,0.426830230191913,0.434219950243712,0.426830230191913,0.434219950243712,3889592.54187206,0.0,1.0
1987-10-09,28.5,29.0,28.38,28.88,78142,0.421214042952545,0.428603763004344,0.419440510140114,0.426830230191913,5287209.76249812,0.0,1.0
1987-10-12,28.25,28.5,28.25,28.5,69290,0.417519182926646,0.421214042952545,0.417519182926646,0.421214042952545,4688269.61740798,0.0,1.0
1987-10-13,28.62,28.62,28.38,28.38,211694,0.422987575764977,0.422987575764977,0.419440510140114,0.419440510140114,14323546.6645629,0.0,1.0
1987-10-14,28.38,28.5,28.38,28.5,90055,0.419440510140114,0.421214042952545,0.419440510140114,0.421214042952545,6093261.94827068,0.0,1.0
1987-10-15,28.5,28.62,28.38,28.38,123607,0.421214042952545,0.422987575764977,0.419440510140114,0.419440510140114,8363442.66992278,0.0,1.0
1987-10-16,28.5,28.5,28.12,28.5,239563,0.421214042952545,0.421214042952545,0.415597855713178,0.421214042952545,16209206.7304822,0.0,1.0
1987-10-19,26.75,27.5,23.5,27.5,220656,0.395350022771249,0.406434602848947,0.347316842434555,0.406434602848947,14929929.5814515,0.0,1.0
1987-10-20,27.0,27.25,26.0,26.75,269617,0.399044882797148,0.402739742823048,0.38426544269355,0.395350022771249,18242707.3089434,0.0,1.0
1987-10-21,29.38,29.5,28.5,28.5,109617,0.434219950243712,0.435993483056143,0.421214042952545,0.421214042952545,7416857.42028302,0.0,1.0
1987-10-22,28.25,28.88,28.0,28.88,64153,0.417519182926646,0.426830230191913,0.413824322900746,0.426830230191913,4340692.17442018,0.0,1.0
1987-10-23,28.12,28.5,27.62,28.25,76393,0.415597855713178,0.421214042952545,0.408208135661379,0.417519182926646,5168869.6909027,0.0,1.0
1987-10-26,27.62,27.88,27.25,27.88,42404,0.408208135661379,0.412050790088315,0.402739742823048,0.412050790088315,2869120.86674222,0.0,1.0
1987-10-27,27.25,28.12,27.25,27.62,468962,0.402739742823048,0.415597855713178,0.402739742823048,0.408208135661379,31730701.3467872,0.0,1.0
1987-10-28,27.38,27.38,26.5,27.25,174317,0.404661070036516,0.404661070036516,0.391655162745349,0.402739742823048,11794560.4690101,0.0,1.0
1987-10-29,27.25,27.38,27.0,27.38,28743,0.402739742823048,0.404661070036516,0.399044882797148,0.404661070036516,1944796.27093603,0.0,1.0
1987-10-30,28.88,28.88,27.62,27.62,190929,0.426830230191913,0.426830230191913,0.408208135661379,0.408208135661379,12918554.3337002,0.0,1.0
1987-11-02,28.12,28.75,28.0,28.75,64153,0.415597855713178,0.424908902978445,0.413824322900746,0.424908902978445,4340692.17442018,0.0,1.0
1987-11-03,27.62,28.12,27.5,28.12,12022,0.408208135661379,0.415597855713178,0.406434602848947,0.415597855713178,813427.296009219,0.0,1.0
1987-11-04,27.5,27.75,27.38,27.62,18798,0.406434602848947,0.410129462874847,0.404661070036516,0.408208135661379,1271902.03879399,0.0,1.0
1987-11-05,27.62,27.75,27.5,27.5,48962,0.408208135661379,0.410129462874847,0.406434602848947,0.406434602848947,3312845.38905368,0.0,1.0
1987-11-06,27.75,27.88,27.75,27.75,42404,0.410129462874847,0.412050790088315,0.410129462874847,0.410129462874847,2869120.86674221,0.0,1.0
1987-11-09,27.75,27.75,27.5,27.75,23716,0.410129462874847,0.410129462874847,0.406434602848947,0.410129462874847,1604661.59974668,0.0,1.0
1987-11-10,28.0,28.12,27.5,27.75,67213,0.413824322900746,0.415597855713178,0.406434602848947,0.410129462874847,4547736.55354081,0.0,1.0
1987-11-11,28.12,28.38,28.12,28.12,73661,0.415597855713178,0.419440510140114,0.415597855713178,0.415597855713178,4984018.30405383,0.0,1.0
1987-11-12,28.25,28.38,28.12,28.12,93443,0.417519182926646,0.419440510140114,0.415597855713178,0.415597855713178,6322499.31966307,0.0,1.0
1987-11-13,28.12,28.25,28.12,28.25,45683,0.415597855713178,0.417519182926646,0.415597855713178,0.417519182926646,3090983.12789795,0.0,1.0
1987-11-16,27.88,28.12,27.75,28.12,17923,0.412050790088315,0.415597855713178,0.410129462874847,0.415597855713178,1212698.17221537,0.0,1.0
1987-11-17,27.38,27.62,27.12,27.62,210383,0.404661070036516,0.408208135661379,0.40081841560958,0.408208135661379,14234842.3570377,0.0,1.0
1987-11-18,27.62,27.62,27.38,27.38,47104,0.408208135661379,0.408208135661379,0.404661070036516,0.404661070036516,3187130.20722162,0.0,1.0
1987-11-19,27.62,27.62,27.38,27.62,71585,0.408208135661379,0.408208135661379,0.404661070036516,0.408208135661379,4843552.90174846,0.0,1.0
1987-11-20,27.62,27.62,27.38,27.62,27432,0.408208135661379,0.408208135661379,0.404661070036516,0.408208135661379,1856091.96341082,0.0,1.0
1987-11-23,27.75,27.75,27.5,27.62,29399,0.410129462874847,0.410129462874847,0.406434602848947,0.408208135661379,1989182.25547954,0.0,1.0
1987-11-24,27.62,27.88,27.62,27.75,57705,0.408208135661379,0.412050790088315,0.408208135661379,0.410129462874847,3904410.42390717,0.0,1.0
1987-11-25,27.75,27.75,27.62,27.62,23388,0.410129462874847,0.410129462874847,0.408208135661379,0.408208135661379,1582468.60747493,0.0,1.0
1987-11-27,27.75,27.88,27.62,27.75,21639,0.410129462874847,0.412050790088315,0.408208135661379,0.410129462874847,1464128.53587951,0.0,1.0
1987-11-30,27.62,27.62,27.38,27.62,66776,0.408208135661379,0.408208135661379,0.404661070036516,0.408208135661379,4518168.45103241,0.0,1.0
1987-12-01,27.38,27.62,27.25,27.62,22951,0.404661070036516,0.408208135661379,0.402739742823048,0.408208135661379,1552900.50496652,0.0,1.0
1987-12-02,27.62,27.62,27.38,27.38,6448,0.408208135661379,0.408208135661379,0.404661070036516,0.404661070036516,436281.750513013,0.0,1.0
1987-12-03,27.12,27.75,27.12,27.62,16831,0.40081841560958,0.410129462874847,0.40081841560958,0.408208135661379,1138811.74672527,0.0,1.0
1987-12-04,27.0,27.12,26.88,27.12,40000,0.399044882797148,0.40081841560958,0.397271349984716,0.40081841560958,2706462.4721651,0.0,1.0
1987-12-07,27.88,27.88,27.0,27.0,127869,0.412050790088315,0.412050790088315,0.399044882797148,0.399044882797148,8651816.24633195,0.0,1.0
1987-12-08,28.12,28.38,27.88,27.88,85574,0.415597855713178,0.419440510140114,0.412050790088315,0.412050790088315,5790070.4898264,0.0,1.0
1987-12-09,27.75,28.25,27.75,28.12,58907,0.41700190252302,0.424515450316228,0.41700190252302,0.422561927889994,3920052.2590176,0.465,1.0
1987-12-10,28.0,28.12,27.62,27.75,49945,0.420758676419624,0.422561927889994,0.415048380096786,0.41700190252302,3323662.89365668,0.0,1.0
1987-12-11,28.12,28.12,27.88,28.0,39235,0.422561927889994,0.422561927889994,0.418955424949254,0.420758676419624,2610950.31800219,0.0,1.0
1987-12-14,28.12,28.12,27.75,28.12,19672,0.422561927889994,0.422561927889994,0.41700190252302,0.422561927889994,1309101.9410154,0.0,1.0
1987-12-15,28.12,28.75,28.0,28.12,67432,0.422561927889994,0.432028998109435,0.420758676419624,0.422561927889994,4487360.82180512,0.0,1.0
1987-12-16,28.25,28.25,28.12,28.12,70164,0.424515450316228,0.424515450316228,0.422561927889994,0.422561927889994,4669165.74773304,0.0,1.0
1987-12-17,27.88,28.25,27.88,28.25,171148,0.418955424949254,0.424515450316228,0.418955424949254,0.424515450316228,11389293.3611683,0.0,1.0
1987-12-18,28.25,28.5,28.12,28.12,343825,0.424515450316228,0.428272224212831,0.422561927889994,0.422561927889994,22880336.258114,0.0,1.0
1987-12-21,28.62,28.62,28.12,28.25,16940,0.430075475683201,0.430075475683201,0.422561927889994,0.424515450316228,1127297.01508748,0.0,1.0
1987-12-22,28.5,28.62,28.38,28.62,43279,0.428272224212831,0.430075475683201,0.426468972742462,0.430075475683201,2880064.19810927,0.0,1.0
1987-12-23,28.62,28.62,28.38,28.5,103607,0.430075475683201,0.430075475683201,0.426468972742462,0.428272224212831,6894678.97533462,0.0,1.0
1987-12-24,28.62,28.62,28.5,28.62,14098,0.430075475683201,0.430075475683201,0.428272224212831,0.430075475683201,938171.978671976,0.0,1.0
1987-12-28,28.5,28.62,28.25,28.62,19672,0.428272224212831,0.430075475683201,0.424515450316228,0.430075475683201,1309101.9410154,0.0,1.0
1987-12-29,28.38,28.5,28.38,28.5,7322,0.426468972742462,0.428272224212831,0.426468972742462,0.428272224212831,487253.172636984,0.0,1.0
1987-12-30,28.5,28.5,28.25,28.38,11913,0.428272224212831,0.428272224212831,0.424515450316228,0.426468972742462,792767.965805026,0.0,1.0
1987-12-31,28.5,28.62,28.38,28.5,65574,0.428272224212831,0.430075475683201,0.426468972742462,0.428272224212831,4363717.50102399,0.0,1.0
1988-01-04,28.75,28.75,28.62,28.62,91585,0.432028998109435,0.432028998109435,0.430075475683201,0.430075475683201,6094657.44550099,0.0,1.0
1988-01-05,29.25,29.25,28.88,28.88,88962,0.439542545902643,0.439542545902643,0.433982520535669,0.433982520535669,5920106.08360166,0.0,1.0
1988-01-06,29.12,29.25,29.12,29.25,18142,0.437589023476409,0.439542545902643,0.437589023476409,0.439542545902643,1207285.85877904,0.0,1.0
1988-01-07,29.12,29.25,29.12,29.12,12787,0.437589023476409,0.439542545902643,0.437589023476409,0.437589023476409,850929.570951805,0.0,1.0
1988-01-08,28.88,29.38,28.88,29.25,132022,0.433982520535669,0.441496068328877,0.433982520535669,0.439542545902643,8785596.60719475,0.0,1.0
1988-01-11,28.75,29.0,28.75,28.88,40437,0.432028998109435,0.435785772006039,0.432028998109435,0.433982520535669,2690939.16169376,0.0,1.0
1988-01-12,28.75,29.0,28.62,29.0,33552,0.432028998109435,0.435785772006039,0.430075475683201,0.435785772006039,2232766.79163017,0.0,1.0
1988-01-13,28.62,28.62,28.38,28.62,29399,0.430075475683201,0.430075475683201,0.426468972742462,0.430075475683201,1956399.3474945,0.0,1.0
1988-01-14,28.25,28.5,28.12,28.5,14645,0.424515450316228,0.428272224212831,0.422561927889994,0.428272224212831,974572.891732946,0.0,1.0
1988-01-15,28.38,28.62,28.38,28.5,70601,0.426468972742462,0.430075475683201,0.426468972742462,0.428272224212831,4698246.55030643,0.0,1.0
1988-01-18,28.5,28.5,28.25,28.5,17377,0.428272224212831,0.428272224212831,0.424515450316228,0.428272224212831,1156377.81766087,0.0,1.0
1988-01-19,28.5,28.62,28.25,28.62,9945,0.428272224212831,0.430075475683201,0.424515450316228,0.430075475683201,661804.534536303,0.0,1.0
1988-01-20,28.5,28.5,28.25,28.5,21311,0.428272224212831,0.428272224212831,0.424515450316228,0.428272224212831,1418171.58728036,0.0,1.0
1988-01-21,28.5,28.5,28.38,28.38,29617,0.428272224212831,0.428272224212831,0.426468972742462,0.426468972742462,1970906.4755517,0.0,1.0
1988-01-22,28.5,28.62,28.38,28.38,7432,0.428272224212831,0.430075475683201,0.426468972742462,0.426468972742462,494573.283124566,0.0,1.0
1988-01-25,28.62,28.62,28.5,28.5,57377,0.430075475683201,0.430075475683201,0.428272224212831,0.428272224212831,3818236.17678124,0.0,1.0
1988-01-26,28.62,28.75,28.62,28.62,16721,0.430075475683201,0.432028998109435,0.430075475683201,0.430075475683201,1112723.34057129,0.0,1.0
1988-01-27,28.88,29.0,28.75,28.75,405683,0.433982520535669,0.435785772006039,0.432028998109435,0.432028998109435,26996767.1175758,0.0,1.0
1988-01-28,29.12,29.25,29.0,29.12,46557,0.437589023476409,0.439542545902643,0.435785772006039,0.437589023476409,3098203.49063918,0.0,1.0
1988-01-29,29.25,29.38,29.12,29.25,47650,0.439542545902643,0.441496068328877,0.437589023476409,0.439542545902643,3170938.77030214,0.0,1.0
1988-02-01,29.5,29.5,29.25,29.25,34208,0.443299319799246,0.443299319799246,0.439542545902643,0.439542545902643,2276421.26871975,0.0,1.0
1988-02-02,29.38,29.5,29.25,29.38,29617,0.441496068328877,0.443299319799246,0.439542545902643,0.441496068328877,1970906.4755517,0.0,1.0
1988-02-03,29.38,29.62,29.38,29.5,112240,0.441496068328877,0.445102571269616,0.441496068328877,0.443299319799246,7469174.55569176,0.0,1.0
1988-02-04,29.5,29.62,29.5,29.5,5574,0.443299319799246,0.445102571269616,0.443299319799246,0.443299319799246,370929.962343424,0.0,1.0
1988-02-05,30.0,30.0,29.62,29.62,62295,0.450812867592454,0.450812867592454,0.445102571269616,0.445102571269616,4145511.66203509,0.0,1.0
1988-02-08,29.88,30.12,29.88,29.88,85902,0.449009616122084,0.452616119062824,0.449009616122084,0.449009616122084,5716473.91912896,0.0,1.0
1988-02-09,30.0,30.12,29.88,29.88,71913,0.450812867592454,0.452616119062824,0.449009616122084,0.449009616122084,4785555.50448559,0.0,1.0
1988-02-10,30.25,30.38,30.0,30.0,57596,0.454569641489058,0.456523163915292,0.450812867592454,0.450812867592454,3832809.85129742,0.0,1.0
1988-02-11,30.12,30.38,30.12,30.38,75519,0.452616119062824,0.456523163915292,0.452616119062824,0.456523163915292,5025522.03556029,0.0,1.0
1988-02-12,30.38,30.38,30.0,30.0,81202,0.456523163915292,0.456523163915292,0.450812867592454,0.450812867592454,5403705.56193231,0.0,1.0
1988-02-16,30.0,30.25,30.0,30.25,69180,0.450812867592454,0.454569641489058,0.450812867592454,0.454569641489058,4603684.03209869,0.0,1.0
1988-02-17,29.88,30.12,29.88,30.12,12459,0.449009616122084,0.452616119062824,0.449009616122084,0.452616119062824,829102.332407019,0.0,1.0
1988-02-18,29.88,30.0,29.75,30.0,40984,0.449009616122084,0.450812867592454,0.44705609369585,0.450812867592454,2727340.07475474,0.0,1.0
1988-02-19,29.88,30.0,29.88,29.88,34208,0.449009616122084,0.450812867592454,0.449009616122084,0.449009616122084,2276421.26871974,0.0,1.0
1988-02-22,30.0,30.0,29.75,30.0,46230,0.450812867592454,0.450812867592454,0.44705609369585,0.450812867592454,3076442.79855337,0.0,1.0
1988-02-23,30.0,30.0,29.88,30.0,43497,0.450812867592454,0.450812867592454,0.449009616122084,0.450812867592454,2894571.32616647,0.0,1.0
1988-02-24,30.12,30.25,30.0,30.0,4918,0.452616119062824,0.454569641489058,0.450812867592454,0.450812867592454,327275.48525385,0.0,1.0
1988-02-25,30.38,30.5,30.25,30.25,45246,0.456523163915292,0.458326415385662,0.454569641489058,0.454569641489058,3010961.08291901,0.0,1.0
1988-02-26,30.5,30.5,30.25,30.25,22295,0.458326415385662,0.458326415385662,0.454569641489058,0.454569641489058,1483653.30291472,0.0,1.0
1988-02-29,30.88,30.88,30.38,30.38,40328,0.464036711708499,0.464036711708499,0.456523163915292,0.456523163915292,2683685.59766516,0.0,1.0
1988-03-01,31.0,31.25,31.0,31.0,37705,0.465839963178869,0.469596737075473,0.465839963178869,0.465839963178869,2509134.23576584,0.0,1.0
1988-03-02,30.88,31.12,30.88,31.12,19891,0.464036711708499,0.467643214649239,0.464036711708499,0.467643214649239,1323675.61553158,0.0,1.0
1988-03-03,31.12,31.12,31.0,31.12,16612,0.467643214649239,0.467643214649239,0.465839963178869,0.467643214649239,1105469.77654269,0.0,1.0
1988-03-04,30.88,31.0,30.75,31.0,48852,0.464036711708499,0.465839963178869,0.462083189282265,0.465839963178869,3250927.61399372,0.0,1.0
1988-03-07,31.12,31.12,30.75,30.88,25683,0.467643214649239,0.467643214649239,0.462083189282265,0.464036711708499,1709112.70593221,0.0,1.0
1988-03-08,31.5,31.5,31.25,31.25,84699,0.473353510972077,0.473353510972077,0.469596737075473,0.469596737075473,5636418.52897841,0.0,1.0
1988-03-09,31.5,31.5,31.12,31.12,40984,0.480671706522661,0.480671706522661,0.47487312720588,0.47487312720588,2685816.49903943,0.487,1.0
1988-03-10,31.25,31.62,31.25,31.5,18361,0.476856851708989,0.482502836833223,0.476856851708989,0.480671706522661,1203256.80116296,0.0,1.0
1988-03-11,31.5,31.5,31.25,31.25,46995,0.480671706522661,0.480671706522661,0.476856851708989,0.476856851708989,3079737.12600912,0.0,1.0
1988-03-14,31.12,31.5,31.0,31.5,53005,0.47487312720588,0.480671706522661,0.473041996895317,0.480671706522661,3473592.21968536,0.0,1.0
1988-03-15,31.0,31.12,30.88,31.12,14754,0.473041996895317,0.47487312720588,0.471210866584755,0.47487312720588,966878.211663764,0.0,1.0
1988-03-16,30.88,31.0,30.75,31.0,26230,0.471210866584755,0.473041996895317,0.469227142081645,0.473041996895317,1718938.28737566,0.0,1.0
1988-03-17,30.75,30.88,30.75,30.75,69727,0.469227142081645,0.471210866584755,0.469227142081645,0.469227142081645,4569439.95287239,0.0,1.0
1988-03-18,31.0,31.0,30.75,30.88,47978,0.473041996895317,0.473041996895317,0.469227142081645,0.471210866584755,3144156.3534773,0.0,1.0
1988-03-21,30.88,30.88,30.75,30.88,137158,0.471210866584755,0.471210866584755,0.469227142081645,0.471210866584755,8988415.46396763,0.0,1.0
1988-03-22,30.88,31.0,30.75,30.88,245792,0.471210866584755,0.473041996895317,0.469227142081645,0.471210866584755,16107559.2653694,0.0,1.0
1988-03-23,31.0,31.12,30.75,30.75,16284,0.473041996895317,0.47487312720588,0.469227142081645,0.469227142081645,1067144.15065289,0.0,1.0
1988-03-24,30.88,31.12,30.88,31.0,19344,0.471210866584755,0.47487312720588,0.471210866584755,0.473041996895317,1267676.02863114,0.0,1.0
1988-03-25,30.62,31.0,30.62,31.0,88197,0.467243417578536,0.473041996895317,0.467243417578536,0.473041996895317,5779839.88302216,0.0,1.0
1988-03-28,30.62,30.62,30.38,30.38,170710,0.467243417578536,0.467243417578536,0.463581156957411,0.463581156957411,11187188.526035,0.0,1.0
1988-03-29,30.75,30.75,30.62,30.62,29180,0.469227142081645,0.469227142081645,0.467243417578536,0.467243417578536,1912261.50307365,0.0,1.0
1988-03-30,30.88,30.88,30.75,30.88,45137,0.471210866584755,0.471210866584755,0.469227142081645,0.471210866584755,2957976.26676612,0.0,1.0
1988-03-31,30.75,30.88,30.62,30.75,24262,0.469227142081645,0.471210866584755,0.467243417578536,0.469227142081645,1589968.7658524,0.0,1.0
1988-04-04,31.0,31.0,30.88,30.88,39016,0.473041996895317,0.473041996895317,0.471210866584755,0.471210866584755,2556846.97751616,0.0,1.0
1988-04-05,31.12,31.12,31.0,31.0,16284,0.47487312720588,0.47487312720588,0.473041996895317,0.473041996895317,1067144.15065289,0.0,1.0
1988-04-06,31.12,31.38,31.12,31.12,24699,0.47487312720588,0.478840576212098,0.47487312720588,0.47487312720588,1618606.81509308,0.0,1.0
1988-04-07,31.38,31.38,31.12,31.12,32568,0.478840576212098,0.478840576212098,0.47487312720588,0.47487312720588,2134288.30130578,0.0,1.0
1988-04-08,31.25,31.38,31.12,31.38,55847,0.476856851708989,0.478840576212098,0.47487312720588,0.478840576212098,3659837.83969,0.0,1.0
1988-04-11,31.38,31.5,31.38,31.38,18470,0.478840576212098,0.480671706522661,0.478840576212098,0.478840576212098,1210399.93014977,0.0,1.0
1988-04-12,31.75,31.75,31.5,31.5,34426,0.484486561336333,0.484486561336333,0.480671706522661,0.480671706522661,2256049.16054878,0.0,1.0
1988-04-13,31.88,31.88,31.62,31.75,67869,0.486470285839442,0.486470285839442,0.482502836833223,0.484486561336333,4447679.09362939,0.0,1.0
1988-04-14,31.5,31.75,31.5,31.75,48197,0.480671706522661,0.484486561336333,0.480671706522661,0.484486561336333,3158508.14474437,0.0,1.0
1988-04-15,31.5,31.5,31.25,31.5,35738,0.480671706522661,0.480671706522661,0.476856851708989,0.480671706522661,2342028.84156429,0.0,1.0
1988-04-18,31.62,31.62,31.25,31.38,82404,0.482502836833223,0.482502836833223,0.476856851708989,0.478840576212098,5400205.51402609,0.0,1.0
1988-04-19,31.38,31.5,31.38,31.5,11475,0.478840576212098,0.480671706522661,0.478840576212098,0.480671706522661,751994.542418442,0.0,1.0
1988-04-20,31.12,31.5,31.12,31.5,43934,0.47487312720588,0.480671706522661,0.47487312720588,0.480671706522661,2879139.71473741,0.0,1.0
1988-04-21,30.88,31.25,30.88,31.12,50055,0.471210866584755,0.476856851708989,0.471210866584755,0.47487312720588,3280269.00398737,0.0,1.0
1988-04-22,31.0,31.12,30.88,30.88,19672,0.473041996895317,0.47487312720588,0.471210866584755,0.471210866584755,1289170.94888502,0.0,1.0
1988-04-25,31.12,31.25,31.0,31.0,39016,0.47487312720588,0.476856851708989,0.473041996895317,0.473041996895317,2556846.97751616,0.0,1.0
1988-04-26,31.25,31.38,31.25,31.25,117158,0.476856851708989,0.478840576212098,0.476856851708989,0.476856851708989,7677749.59482874,0.0,1.0
1988-04-27,31.25,31.38,31.25,31.38,47650,0.476856851708989,0.478840576212098,0.476856851708989,0.478840576212098,3122661.43322342,0.0,1.0
1988-04-28,31.12,31.25,31.12,31.25,11038,0.47487312720588,0.476856851708989,0.47487312720588,0.476856851708989,723356.493177756,0.0,1.0
1988-04-29,31.25,31.25,31.12,31.12,27432,0.476856851708989,0.476856851708989,0.47487312720588,0.47487312720588,1797709.30611091,0.0,1.0
1988-05-02,31.12,31.25,31.12,31.25,34098,0.47487312720588,0.476856851708989,0.47487312720588,0.476856851708989,2234554.2402949,0.0,1.0
1988-05-03,31.12,31.25,31.0,31.25,90601,0.47487312720588,0.476856851708989,0.473041996895317,0.476856851708989,5937381.92049265,0.0,1.0
1988-05-04,30.88,31.12,30.88,31.0,27978,0.471210866584755,0.47487312720588,0.471210866584755,0.473041996895317,1833490.4843384,0.0,1.0
1988-05-05,31.12,31.12,30.88,31.0,62842,0.47487312720588,0.47487312720588,0.471210866584755,0.473041996895317,4118243.22742132,0.0,1.0
1988-05-06,30.88,31.12,30.88,31.12,109727,0.471210866584755,0.47487312720588,0.471210866584755,0.47487312720588,7190771.69115018,0.0,1.0
1988-05-09,30.75,30.88,30.62,30.88,66339,0.469227142081645,0.471210866584755,0.467243417578536,0.471210866584755,4347413.15464026,0.0,1.0
1988-05-10,30.62,30.75,30.5,30.75,52350,0.467243417578536,0.469227142081645,0.465412287267973,0.469227142081645,3430667.91247106,0.0,1.0
1988-05-11,30.62,30.62,30.5,30.62,34098,0.467243417578536,0.467243417578536,0.465412287267973,0.467243417578536,2234554.2402949,0.0,1.0
1988-05-12,30.62,30.75,30.5,30.75,13770,0.467243417578536,0.469227142081645,0.465412287267973,0.469227142081645,902393.45090213,0.0,1.0
1988-05-13,30.38,30.62,30.38,30.62,47213,0.463581156957411,0.467243417578536,0.463581156957411,0.467243417578536,3094023.38398273,0.0,1.0
1988-05-16,30.38,30.5,30.25,30.38,51803,0.463581156957411,0.465412287267973,0.461597432454301,0.463581156957411,3394821.20095011,0.0,1.0
1988-05-17,30.38,30.38,30.25,30.25,31585,0.463581156957411,0.463581156957411,0.461597432454301,0.461597432454301,2069869.0738376,0.0,1.0
1988-05-18,29.88,30.12,29.88,30.0,53989,0.455951447330067,0.459613707951192,0.455951447330067,0.457782577640629,3538076.98044699,0.0,1.0
1988-05-19,29.75,29.88,29.75,29.88,41311,0.453967722826958,0.455951447330067,0.453967722826958,0.455951447330067,2707245.88599984,0.0,1.0
1988-05-20,29.75,29.88,29.62,29.88,20219,0.453967722826958,0.455951447330067,0.451983998323848,0.455951447330067,1325017.66040597,0.0,1.0
1988-05-23,29.88,29.88,29.62,29.62,13989,0.455951447330067,0.455951447330067,0.451983998323848,0.451983998323848,916745.242169201,0.0,1.0
1988-05-24,29.88,29.88,29.75,29.88,33115,0.455951447330067,0.455951447330067,0.453967722826958,0.455951447330067,2170135.01282673,0.0,1.0
1988-05-25,29.75,29.88,29.75,29.88,15519,0.453967722826958,0.455951447330067,0.453967722826958,0.455951447330067,1017011.18115833,0.0,1.0
1988-05-26,29.88,29.88,29.75,29.75,172896,0.455951447330067,0.455951447330067,0.453967722826958,0.453967722826958,11330444.3055319,0.0,1.0
1988-05-27,29.88,29.88,29.75,29.75,30383,0.455951447330067,0.455951447330067,0.453967722826958,0.453967722826958,1991098.05510235,0.0,1.0
1988-05-31,30.75,30.75,30.25,30.25,23169,0.469227142081645,0.469227142081645,0.461597432454301,0.461597432454301,1518340.87610396,0.0,1.0
1988-06-01,30.88,30.88,30.75,30.88,47104,0.471210866584755,0.471210866584755,0.469227142081645,0.471210866584755,3086880.25499593,0.0,1.0
1988-06-02,30.62,30.88,30.62,30.88,22186,0.467243417578536,0.471210866584755,0.467243417578536,0.471210866584755,1453921.64863578,0.0,1.0
1988-06-03,30.62,30.75,30.5,30.75,13443,0.467243417578536,0.469227142081645,0.465412287267973,0.469227142081645,880964.063941709,0.0,1.0
1988-06-06,30.38,30.5,30.38,30.5,50164,0.463581156957411,0.465412287267973,0.463581156957411,0.465412287267973,3287412.13297418,0.0,1.0
1988-06-07,30.5,30.5,30.25,30.38,86885,0.465412287267973,0.465412287267973,0.461597432454301,0.463581156957411,5693860.20200665,0.0,1.0
1988-06-08,30.88,30.88,30.5,30.5,55519,0.471210866584755,0.471210866584755,0.465412287267973,0.465412287267973,3638342.91943612,0.0,1.0
1988-06-09,30.38,30.5,30.25,30.25,29836,0.471271904261773,0.473133412771036,0.469255270043405,0.469255270043405,1923343.34341417,0.504,1.0
1988-06-10,30.5,30.5,30.38,30.5,12459,0.473133412771036,0.473133412771036,0.471271904261773,0.473133412771036,803155.071577863,0.0,1.0
1988-06-13,30.25,30.5,30.25,30.25,81639,0.469255270043405,0.473133412771036,0.469255270043405,0.469255270043405,5262764.01705956,0.0,1.0
1988-06-14,30.62,30.75,30.5,30.62,39672,0.4749949212803,0.477011555498668,0.473133412771036,0.4749949212803,2557409.74393105,0.0,1.0
1988-06-15,30.5,30.75,30.5,30.75,11148,0.473133412771036,0.477011555498668,0.473133412771036,0.477011555498668,718642.967970946,0.0,1.0
1988-06-16,30.38,30.62,30.38,30.62,32678,0.471271904261773,0.4749949212803,0.471271904261773,0.4749949212803,2106549.59699987,0.0,1.0
1988-06-17,30.5,30.5,30.38,30.5,33552,0.473133412771036,0.473133412771036,0.471271904261773,0.473133412771036,2162890.99940448,0.0,1.0
1988-06-20,30.5,30.5,30.38,30.5,26885,0.473133412771036,0.473133412771036,0.471271904261773,0.473133412771036,1733110.53048967,0.0,1.0
1988-06-21,30.62,30.62,30.5,30.5,14317,0.4749949212803,0.4749949212803,0.473133412771036,0.473133412771036,922928.899573019,0.0,1.0
1988-06-22,30.62,30.75,30.62,30.62,40219,0.4749949212803,0.477011555498668,0.4749949212803,0.4749949212803,2592671.46831929,0.0,1.0
1988-06-23,31.0,31.12,30.75,30.75,62732,0.480889698226299,0.482751206735562,0.477011555498668,0.477011555498668,4043946.05909162,0.0,1.0
1988-06-24,31.12,31.25,30.88,31.0,36066,0.482751206735562,0.484767840953931,0.479028189717036,0.480889698226299,2324953.11112667,0.0,1.0
1988-06-27,30.88,31.12,30.88,31.12,6776,0.479028189717036,0.482751206735562,0.479028189717036,0.482751206735562,436807.0282536,0.0,1.0
1988-06-28,31.0,31.12,30.88,30.88,36503,0.480889698226299,0.482751206735562,0.479028189717036,0.479028189717036,2353123.81232898,0.0,1.0
1988-06-29,30.62,30.88,30.62,30.88,23607,0.4749949212803,0.479028189717036,0.4749949212803,0.479028189717036,1521798.03954881,0.0,1.0
1988-06-30,30.75,30.88,30.62,30.75,25027,0.477011555498668,0.479028189717036,0.4749949212803,0.477011555498668,1613336.70249451,0.0,1.0
1988-07-01,30.75,30.75,30.5,30.62,16721,0.477011555498668,0.477011555498668,0.473133412771036,0.4749949212803,1077899.98810927,0.0,1.0
1988-07-05,30.62,30.75,30.62,30.62,16612,0.4749949212803,0.477011555498668,0.4749949212803,0.4749949212803,1070873.42877048,0.0,1.0
1988-07-06,30.88,30.88,30.62,30.62,3716,0.479028189717036,0.479028189717036,0.4749949212803,0.4749949212803,239547.655990315,0.0,1.0
1988-07-07,30.88,30.88,30.75,30.75,3388,0.479028189717036,0.479028189717036,0.477011555498668,0.477011555498668,218403.5141268,0.0,1.0
1988-07-08,30.88,30.88,30.75,30.75,65683,0.479028189717036,0.479028189717036,0.477011555498668,0.477011555498668,4234178.87201611,0.0,1.0
1988-07-11,30.75,30.88,30.75,30.75,14973,0.477011555498668,0.479028189717036,0.477011555498668,0.477011555498668,965217.18330005,0.0,1.0
1988-07-12,30.62,30.75,30.5,30.75,66011,0.4749949212803,0.477011555498668,0.473133412771036,0.477011555498668,4255323.01387962,0.0,1.0
1988-07-13,30.62,30.62,30.5,30.5,13880,0.4749949212803,0.4749949212803,0.473133412771036,0.473133412771036,894758.198370713,0.0,1.0
1988-07-14,30.5,30.62,30.5,30.62,2623,0.473133412771036,0.4749949212803,0.473133412771036,0.4749949212803,169088.671060979,0.0,1.0
1988-07-15,30.5,30.62,30.38,30.62,24262,0.473133412771036,0.4749949212803,0.471271904261773,0.4749949212803,1564021.85942869,0.0,1.0
1988-07-18,30.25,30.5,30.0,30.5,34208,0.469255270043405,0.473133412771036,0.465377127315774,0.473133412771036,2205179.28313151,0.0,1.0
1988-07-19,30.38,30.38,30.25,30.38,10929,0.471271904261773,0.471271904261773,0.469255270043405,0.471271904261773,704525.385446221,0.0,1.0
1988-07-20,30.5,30.62,30.5,30.5,20328,0.473133412771036,0.4749949212803,0.473133412771036,0.473133412771036,1310421.0847608,0.0,1.0
1988-07-21,30.5,30.62,30.5,30.62,6776,0.473133412771036,0.4749949212803,0.473133412771036,0.4749949212803,436807.0282536,0.0,1.0
1988-07-22,30.5,30.5,30.5,30.5,12459,0.473133412771036,0.473133412771036,0.473133412771036,0.473133412771036,803155.071577863,0.0,1.0
1988-07-25,30.12,30.5,30.12,30.5,18142,0.467238635825037,0.473133412771036,0.467238635825037,0.473133412771036,1169503.11490212,0.0,1.0
1988-07-26,30.12,30.25,30.0,30.0,19454,0.467238635825037,0.469255270043405,0.465377127315774,0.465377127315774,1254079.68235619,0.0,1.0
1988-07-27,30.25,30.25,30.12,30.25,3825,0.469255270043405,0.469255270043405,0.467238635825037,0.469255270043405,246574.215329105,0.0,1.0
1988-07-28,30.38,30.38,30.12,30.12,4262,0.471271904261773,0.471271904261773,0.467238635825037,0.467238635825037,274744.916531411,0.0,1.0
1988-07-29,30.62,30.62,30.38,30.38,78033,0.4749949212803,0.4749949212803,0.471271904261773,0.471271904261773,5030307.38425518,0.0,1.0
1988-08-01,30.5,30.62,30.5,30.62,45137,0.473133412771036,0.4749949212803,0.473133412771036,0.4749949212803,2909704.66857773,0.0,1.0
1988-08-02,30.62,30.62,30.5,30.62,9617,0.4749949212803,0.4749949212803,0.473133412771036,0.4749949212803,619948.817992158,0.0,1.0
1988-08-03,30.38,30.62,30.38,30.62,45792,0.471271904261773,0.4749949212803,0.471271904261773,0.4749949212803,2951928.48845762,0.0,1.0
1988-08-04,30.38,30.38,30.38,30.38,24918,0.471271904261773,0.471271904261773,0.471271904261773,0.471271904261773,1606310.14315573,0.0,1.0
1988-08-05,30.5,30.62,30.25,30.25,79781,0.473133412771036,0.4749949212803,0.469255270043405,0.469255270043405,5142990.18906441,0.0,1.0
1988-08-08,30.62,30.62,30.5,30.5,14208,0.4749949212803,0.4749949212803,0.473133412771036,0.473133412771036,915902.340234229,0.0,1.0
1988-08-09,30.38,30.5,30.25,30.5,4153,0.471271904261773,0.473133412771036,0.469255270043405,0.473133412771036,267718.357192621,0.0,1.0
1988-08-10,30.0,30.12,29.88,30.12,66885,0.465377127315774,0.467238635825037,0.46351561880651,0.467238635825037,4311664.41628423,0.0,1.0
1988-08-11,30.0,30.0,29.75,30.0,15738,0.465377127315774,0.465377127315774,0.461498984588142,0.465377127315774,1014532.02636587,0.0,1.0
1988-08-12,30.0,30.12,29.88,29.88,3607,0.465377127315774,0.467238635825037,0.46351561880651,0.46351561880651,232521.096651525,0.0,1.0
1988-08-15,29.88,30.0,29.88,30.0,13443,0.46351561880651,0.465377127315774,0.46351561880651,0.465377127315774,866587.497168409,0.0,1.0
1988-08-16,29.88,30.0,29.88,29.88,6776,0.46351561880651,0.465377127315774,0.46351561880651,0.46351561880651,436807.0282536,0.0,1.0
1988-08-17,29.75,29.88,29.75,29.88,71038,0.461498984588142,0.46351561880651,0.461498984588142,0.46351561880651,4579382.77347686,0.0,1.0
1988-08-18,29.75,29.88,29.75,29.75,12350,0.461498984588142,0.46351561880651,0.461498984588142,0.461498984588142,796128.512239072,0.0,1.0
1988-08-19,29.88,30.0,29.75,29.88,16284,0.46351561880651,0.465377127315774,0.461498984588142,0.46351561880651,1049729.28690697,0.0,1.0
1988-08-22,29.75,29.88,29.75,29.75,16175,0.461498984588142,0.46351561880651,0.461498984588142,0.461498984588142,1042702.72756818,0.0,1.0
1988-08-23,29.88,30.0,29.88,29.88,22514,0.46351561880651,0.465377127315774,0.46351561880651,0.46351561880651,1451339.05461947,0.0,1.0
1988-08-24,29.88,30.0,29.88,30.0,765,0.46351561880651,0.465377127315774,0.46351561880651,0.465377127315774,49314.8430658211,0.0,1.0
1988-08-25,29.62,29.88,29.62,29.88,48743,0.459482350369774,0.46351561880651,0.459482350369774,0.46351561880651,3142161.30138211,0.0,1.0
1988-08-26,29.62,29.62,29.5,29.62,7760,0.459482350369774,0.459482350369774,0.457620841860511,0.459482350369774,500239.453844145,0.0,1.0
1988-08-29,29.62,29.75,29.62,29.75,9617,0.459482350369774,0.461498984588142,0.459482350369774,0.461498984588142,619948.817992158,0.0,1.0
1988-08-30,29.75,29.75,29.62,29.75,20437,0.461498984588142,0.461498984588142,0.459482350369774,0.461498984588142,1317447.64409959,0.0,1.0
1988-08-31,29.62,29.75,29.62,29.75,73443,0.459482350369774,0.461498984588142,0.459482350369774,0.461498984588142,4734418.32586025,0.0,1.0
1988-09-01,29.5,29.75,29.5,29.62,6667,0.457620841860511,0.461498984588142,0.457620841860511,0.459482350369774,429780.468914809,0.0,1.0
1988-09-02,29.75,29.75,29.62,29.62,50820,0.461498984588142,0.461498984588142,0.459482350369774,0.459482350369774,3276052.711902,0.0,1.0
1988-09-06,29.88,30.0,29.75,29.75,41749,0.46351561880651,0.465377127315774,0.461498984588142,0.461498984588142,2691301.15445093,0.0,1.0
1988-09-07,30.0,30.12,30.0,30.0,88743,0.465377127315774,0.467238635825037,0.465377127315774,0.465377127315774,5720715.18717667,0.0,1.0
1988-09-08,30.38,30.38,30.12,30.12,69945,0.471271904261773,0.471271904261773,0.467238635825037,0.467238635825037,4508923.78854753,0.0,1.0
1988-09-09,29.88,30.0,29.88,29.88,22623,0.471147803694489,0.473039963548684,0.471147803694489,0.471147803694489,1434741.35865511,0.492,1.0
1988-09-12,29.75,30.0,29.75,30.0,2077,0.469097963852445,0.473039963548684,0.469097963852445,0.473039963548684,131722.486050774,0.0,1.0
1988-09-13,30.0,30.12,29.75,29.75,31694,0.473039963548684,0.474932123402879,0.469097963852445,0.469097963852445,2010020.44915417,0.0,1.0
1988-09-14,30.25,30.25,30.12,30.25,14208,0.476981963244923,0.476981963244923,0.474932123402879,0.476981963244923,901065.51844458,0.0,1.0
1988-09-15,30.0,30.25,30.0,30.25,52350,0.473039963548684,0.476981963244923,0.473039963548684,0.476981963244923,3320015.4765325,0.0,1.0
1988-09-16,30.0,30.12,30.0,30.12,31913,0.473039963548684,0.474932123402879,0.473039963548684,0.474932123402879,2023909.33911331,0.0,1.0
1988-09-19,30.0,30.12,29.88,30.0,28415,0.473039963548684,0.474932123402879,0.471147803694489,0.473039963548684,1802067.6173003,0.0,1.0
1988-09-20,30.25,30.25,30.0,30.0,24699,0.476981963244923,0.476981963244923,0.473039963548684,0.473039963548684,1566400.42511702,0.0,1.0
1988-09-21,30.0,30.12,30.0,30.12,6011,0.473039963548684,0.474932123402879,0.473039963548684,0.474932123402879,381215.148604333,0.0,1.0
1988-09-22,30.0,30.0,29.88,30.0,7322,0.473039963548684,0.473039963548684,0.471147803694489,0.473039963548684,464358.229592568,0.0,1.0
1988-09-23,30.0,30.0,29.75,29.88,49836,0.473039963548684,0.473039963548684,0.469097963852445,0.471147803694489,3160578.63015231,0.0,1.0
1988-09-26,30.0,30.0,29.75,29.88,38579,0.473039963548684,0.473039963548684,0.469097963852445,0.471147803694489,2446664.31841733,0.0,1.0
1988-09-27,30.0,30.0,29.88,29.88,11694,0.473039963548684,0.473039963548684,0.471147803694489,0.471147803694489,741628.672064394,0.0,1.0
1988-09-28,30.0,30.0,29.88,30.0,235738,0.473039963548684,0.473039963548684,0.471147803694489,0.473039963548684,14950407.0373795,0.0,1.0
1988-09-29,30.12,30.12,29.88,30.0,105137,0.474932123402879,0.474932123402879,0.471147803694489,0.473039963548684,6667745.31339441,0.0,1.0
1988-09-30,30.12,30.25,30.0,30.0,52022,0.474932123402879,0.476981963244923,0.473039963548684,0.473039963548684,3299213.85138822,0.0,1.0
1988-10-03,30.38,30.38,30.12,30.12,22623,0.479031803086967,0.479031803086967,0.474932123402879,0.474932123402879,1434741.35865511,0.0,1.0
1988-10-04,30.38,30.5,30.38,30.38,29836,0.479031803086967,0.480923962941162,0.479031803086967,0.479031803086967,1892186.85306253,0.0,1.0
1988-10-05,30.5,30.62,30.38,30.5,23607,0.480923962941162,0.482816122795357,0.479031803086967,0.480923962941162,1497146.23408792,0.0,1.0
1988-10-06,30.5,30.62,30.38,30.5,36175,0.480923962941162,0.482816122795357,0.479031803086967,0.480923962941162,2294203.62681114,0.0,1.0
1988-10-07,31.38,31.5,30.62,30.62,47541,0.494799801871923,0.496691961726118,0.482816122795357,0.482816122795357,3015030.67373126,0.0,1.0
1988-10-10,31.5,31.62,31.38,31.38,50273,0.496691961726118,0.498584121580313,0.494799801871923,0.494799801871923,3188292.99048173,0.0,1.0
1988-10-11,31.75,31.88,31.5,31.5,37268,0.500633961422357,0.502683801264401,0.496691961726118,0.496691961726118,2363521.2374291,0.0,1.0
1988-10-12,31.75,31.88,31.5,31.5,110929,0.500633961422357,0.502683801264401,0.496691961726118,0.496691961726118,7035071.57203961,0.0,1.0
1988-10-13,32.12,32.25,31.75,31.75,87104,0.506468120972791,0.508517960814835,0.500633961422357,0.500633961422357,5524099.86758141,0.0,1.0
1988-10-14,32.25,32.25,32.0,32.0,18361,0.508517960814835,0.508517960814835,0.504575961118596,0.504575961118596,1164447.07095727,0.0,1.0
1988-10-17,32.25,32.38,32.25,32.25,17377,0.508517960814835,0.510567800656879,0.508517960814835,0.508517960814835,1102042.19552446,0.0,1.0
1988-10-18,32.25,32.25,32.12,32.25,22186,0.508517960814835,0.508517960814835,0.506468120972791,0.508517960814835,1407026.99832569,0.0,1.0
1988-10-19,32.25,32.38,32.12,32.25,70383,0.508517960814835,0.510567800656879,0.506468120972791,0.508517960814835,4463660.9223455,0.0,1.0
1988-10-20,32.5,32.5,32.25,32.25,111913,0.512459960511074,0.512459960511074,0.508517960814835,0.508517960814835,7097476.44747243,0.0,1.0
1988-10-21,32.62,32.62,32.38,32.38,176940,0.514352120365269,0.514352120365269,0.510567800656879,0.510567800656879,11221462.0519133,0.0,1.0
1988-10-24,32.5,32.62,32.5,32.62,57814,0.512459960511074,0.514352120365269,0.512459960511074,0.514352120365269,3666540.11003343,0.0,1.0
1988-10-25,32.62,32.62,32.38,32.38,103825,0.514352120365269,0.514352120365269,0.510567800656879,0.510567800656879,6584538.81281732,0.0,1.0
1988-10-26,32.62,32.62,32.5,32.5,145027,0.514352120365269,0.514352120365269,0.512459960511074,0.512459960511074,9197552.71279998,0.0,1.0
1988-10-27,32.12,32.38,32.0,32.38,187869,0.506468120972791,0.510567800656879,0.504575961118596,0.510567800656879,11914574.738504,0.0,1.0
1988-10-28,32.12,32.38,32.12,32.12,53989,0.506468120972791,0.510567800656879,0.506468120972791,0.506468120972791,3423960.18266501,0.0,1.0
1988-10-31,31.62,31.75,31.5,31.75,137049,0.498584121580313,0.500633961422357,0.496691961726118,0.500633961422357,8691591.23291886,0.0,1.0
1988-11-01,31.38,31.5,31.38,31.5,118579,0.494799801871923,0.496691961726118,0.494799801871923,0.496691961726118,7520231.42677646,0.0,1.0
1988-11-02,31.25,31.5,31.25,31.38,106995,0.492749962029879,0.496691961726118,0.492749962029879,0.494799801871923,6785578.90948605,0.0,1.0
1988-11-03,31.38,31.38,31.12,31.12,133770,0.494799801871923,0.494799801871923,0.490700122187835,0.490700122187835,8483638.401065,0.0,1.0
1988-11-04,31.12,31.25,30.88,31.12,76503,0.490700122187835,0.492749962029879,0.486915802479445,0.490700122187835,4851788.80613497,0.0,1.0
1988-11-07,30.25,30.75,30.25,30.75,89508,0.476981963244923,0.484865962637401,0.476981963244923,0.484865962637401,5676560.5591876,0.0,1.0
1988-11-08,30.25,30.38,30.25,30.38,21530,0.476981963244923,0.479031803086967,0.476981963244923,0.479031803086967,1365423.74803715,0.0,1.0
1988-11-09,30.38,30.38,30.12,30.25,101858,0.479031803086967,0.479031803086967,0.474932123402879,0.476981963244923,6459792.48154054,0.0,1.0
1988-11-10,30.5,30.5,30.38,30.38,34098,0.480923962941162,0.480923962941162,0.479031803086967,0.479031803086967,2162481.14076037,0.0,1.0
1988-11-11,30.38,30.5,30.38,30.5,33115,0.479031803086967,0.480923962941162,0.479031803086967,0.480923962941162,2100139.6849164,0.0,1.0
1988-11-14,30.38,30.5,30.12,30.38,114317,0.479031803086967,0.480923962941162,0.474932123402879,0.479031803086967,7249937.13907862,0.0,1.0
1988-11-15,30.25,30.25,30.12,30.25,35738,0.476981963244923,0.476981963244923,0.474932123402879,0.476981963244923,2266489.26648173,0.0,1.0
1988-11-16,30.12,30.25,30.0,30.25,94098,0.474932123402879,0.476981963244923,0.473039963548684,0.476981963244923,5967656.4720297,0.0,1.0
1988-11-17,30.0,30.12,30.0,30.0,63716,0.473039963548684,0.474932123402879,0.473039963548684,0.473039963548684,4040842.52345262,0.0,1.0
1988-11-18,30.25,30.25,29.88,29.88,83934,0.476981963244923,0.476981963244923,0.471147803694489,0.471147803694489,5323059.77091268,0.0,1.0
1988-11-21,31.38,31.38,30.88,31.0,40437,0.494799801871923,0.494799801871923,0.486915802479445,0.48880796233364,2564497.91450897,0.0,1.0
1988-11-22,31.38,31.75,31.25,31.75,130383,0.494799801871923,0.500633961422357,0.492749962029879,0.500633961422357,8268836.25361485,0.0,1.0
1988-11-23,31.25,31.38,31.25,31.25,8087,0.492749962029879,0.494799801871923,0.492749962029879,0.492749962029879,512874.215066253,0.0,1.0
1988-11-25,31.88,31.88,31.5,31.5,25246,0.502683801264401,0.502683801264401,0.496691961726118,0.496691961726118,1601090.94022043,0.0,1.0
1988-11-28,31.88,31.88,31.75,31.75,9071,0.502683801264401,0.502683801264401,0.500633961422357,0.500633961422357,575279.09049907,0.0,1.0
1988-11-29,32.0,32.0,31.88,31.88,77158,0.504575961118596,0.504575961118596,0.502683801264401,0.502683801264401,4893328.63683466,0.0,1.0
1988-11-30,32.38,32.5,32.12,32.12,87869,0.510567800656879,0.512459960511074,0.506468120972791,0.506468120972791,5572615.8530551,0.0,1.0
1988-12-01,32.38,32.62,32.38,32.5,70273,0.510567800656879,0.514352120365269,0.510567800656879,0.512459960511074,4456684.76757151,0.0,1.0
1988-12-02,32.38,32.38,32.25,32.25,51038,0.510567800656879,0.510567800656879,0.508517960814835,0.508517960814835,3236808.97595541,0.0,1.0
1988-12-05,32.5,32.62,32.25,32.25,31038,0.512459960511074,0.514352120365269,0.508517960814835,0.508517960814835,1968417.19886563,0.0,1.0
1988-12-06,32.62,32.62,32.38,32.5,90383,0.514352120365269,0.514352120365269,0.510567800656879,0.512459960511074,5732052.69943528,0.0,1.0
1988-12-07,32.38,32.38,32.25,32.38,20874,0.510567800656879,0.510567800656879,0.508517960814835,0.510567800656879,1323820.4977486,0.0,1.0
1988-12-08,32.12,32.25,32.12,32.25,68962,0.506468120972791,0.508517960814835,0.506468120972791,0.508517960814835,4373541.68658327,0.0,1.0
1988-12-09,31.75,31.75,31.5,31.5,77596,0.508801784792964,0.508801784792964,0.504795471526878,0.504795471526878,4842107.62154164,0.518,1.0
1988-12-12,31.5,31.75,31.5,31.5,20874,0.504795471526878,0.508801784792964,0.504795471526878,0.504795471526878,1302569.13361591,0.0,1.0
1988-12-13,31.38,31.5,31.38,31.38,61530,0.502872441159157,0.504795471526878,0.502872441159157,0.502872441159157,3839564.95120182,0.0,1.0
1988-12-14,31.25,31.25,31.12,31.25,28525,0.500789158260792,0.500789158260792,0.498705875362427,0.500789158260792,1780003.09171188,0.0,1.0
1988-12-15,30.88,31.12,30.88,31.12,16503,0.494859814626984,0.498705875362427,0.494859814626984,0.498705875362427,1029812.1305003,0.0,1.0
1988-12-16,31.0,31.12,31.0,31.0,14536,0.496782844994705,0.498705875362427,0.496782844994705,0.496782844994705,907068.35902275,0.0,1.0
1988-12-19,31.12,31.12,31.0,31.12,18142,0.498705875362427,0.498705875362427,0.496782844994705,0.498705875362427,1132088.20647982,0.0,1.0
1988-12-20,31.12,31.38,31.12,31.12,20437,0.498705875362427,0.502872441159157,0.498705875362427,0.498705875362427,1275299.67345542,0.0,1.0
1988-12-21,31.12,31.25,31.12,31.12,6776,0.498705875362427,0.500789158260792,0.498705875362427,0.498705875362427,422832.636264319,0.0,1.0
1988-12-22,31.12,31.12,31.0,31.12,235191,0.498705875362427,0.498705875362427,0.496782844994705,0.498705875362427,14676273.6947523,0.0,1.0
1988-12-23,31.25,31.25,31.25,31.25,24918,0.500789158260792,0.500789158260792,0.500789158260792,0.500789158260792,1554920.84274414,0.0,1.0
1988-12-27,31.12,31.25,31.12,31.25,11475,0.498705875362427,0.500789158260792,0.498705875362427,0.500789158260792,716057.334877961,0.0,1.0
1988-12-28,31.25,31.25,31.12,31.25,13989,0.500789158260792,0.500789158260792,0.498705875362427,0.500789158260792,872934.732689132,0.0,1.0
1988-12-29,31.25,31.38,31.25,31.38,6230,0.500789158260792,0.502872441159157,0.500789158260792,0.502872441159157,388761.411441368,0.0,1.0
1988-12-30,31.25,31.38,31.12,31.38,31694,0.500789158260792,0.502872441159157,0.498705875362427,0.502872441159157,1977753.47900846,0.0,1.0
1989-01-03,31.12,31.12,31.0,31.0,38033,0.498705875362427,0.498705875362427,0.496782844994705,0.496782844994705,2373316.65511229,0.0,1.0
1989-01-04,31.25,31.25,31.0,31.0,27650,0.500789158260792,0.500789158260792,0.496782844994705,0.496782844994705,1725401.76988023,0.0,1.0
1989-01-05,31.5,31.5,31.25,31.38,9180,0.504795471526878,0.504795471526878,0.500789158260792,0.502872441159157,572845.867902369,0.0,1.0
1989-01-06,31.0,31.38,31.0,31.38,35628,0.496782844994705,0.502872441159157,0.496782844994705,0.502872441159157,2223241.02196357,0.0,1.0
1989-01-09,31.0,31.12,30.88,31.0,110383,0.496782844994705,0.498705875362427,0.494859814626984,0.496782844994705,6888065.95170667,0.0,1.0
1989-01-10,30.88,30.88,30.75,30.88,14863,0.494859814626984,0.494859814626984,0.492776531728619,0.494859814626984,927473.653010121,0.0,1.0
1989-01-11,30.88,30.88,30.75,30.75,15628,0.494859814626984,0.494859814626984,0.492776531728619,0.492776531728619,975210.808668652,0.0,1.0
1989-01-12,31.12,31.12,31.0,31.0,89836,0.498705875362427,0.498705875362427,0.496782844994705,0.496782844994705,5605902.11207813,0.0,1.0
1989-01-13,31.0,31.12,31.0,31.12,16721,0.496782844994705,0.498705875362427,0.496782844994705,0.498705875362427,1043415.65982522,0.0,1.0
1989-01-16,31.0,31.25,31.0,31.12,40219,0.496782844994705,0.500789158260792,0.496782844994705,0.498705875362427,2509726.35742542,0.0,1.0
1989-01-17,31.25,31.25,31.0,31.0,35082,0.500789158260792,0.500789158260792,0.496782844994705,0.496782844994705,2189169.79714062,0.0,1.0
1989-01-18,31.38,31.5,31.12,31.25,23388,0.502872441159157,0.504795471526878,0.498705875362427,0.500789158260792,1459446.53142708,0.0,1.0
1989-01-19,31.62,31.75,31.5,31.5,40109,0.5067185018946,0.508801784792964,0.504795471526878,0.504795471526878,2502862.1912523,0.0,1.0
1989-01-20,31.5,31.75,31.5,31.75,71585,0.504795471526878,0.508801784792964,0.504795471526878,0.508801784792964,4467012.14093585,0.0,1.0
1989-01-23,31.38,31.5,31.38,31.38,75410,0.502872441159157,0.504795471526878,0.502872441159157,0.502872441159157,4705697.9192285,0.0,1.0
1989-01-24,31.38,31.5,31.38,31.38,96831,0.502872441159157,0.504795471526878,0.502872441159157,0.502872441159157,6042400.67917802,0.0,1.0
1989-01-25,31.5,31.5,31.38,31.38,21639,0.504795471526878,0.504795471526878,0.502872441159157,0.502872441159157,1350306.28927444,0.0,1.0
1989-01-26,31.12,31.38,31.12,31.25,127104,0.498705875362427,0.502872441159157,0.498705875362427,0.500789158260792,7931481.61153188,0.0,1.0
1989-01-27,31.25,31.5,31.12,31.25,94863,0.500789158260792,0.504795471526878,0.498705875362427,0.500789158260792,5919594.5061898,0.0,1.0
1989-01-30,31.12,31.38,31.12,31.25,15519,0.498705875362427,0.502872441159157,0.498705875362427,0.500789158260792,968409.044006194,0.0,1.0
1989-01-31,30.88,31.0,30.88,31.0,9945,0.494859814626984,0.496782844994705,0.494859814626984,0.496782844994705,620583.0235609,0.0,1.0
1989-02-01,31.12,31.12,30.88,30.88,234863,0.498705875362427,0.498705875362427,0.494859814626984,0.494859814626984,14655805.9992543,0.0,1.0
1989-02-02,30.88,31.12,30.88,31.0,135191,0.494859814626984,0.498705875362427,0.494859814626984,0.496782844994705,8436122.62827769,0.0,1.0
1989-02-03,31.25,31.38,30.88,31.0,160656,0.500789158260792,0.502872441159157,0.494859814626984,0.496782844994705,10025177.0973554,0.0,1.0
1989-02-06,31.62,31.62,31.25,31.25,226885,0.5067185018946,0.5067185018946,0.500789158260792,0.500789158260792,14157966.7471709,0.0,1.0
1989-02-07,32.0,32.12,31.62,31.62,394536,0.512808098059051,0.514731128426772,0.5067185018946,0.5067185018946,24619642.4116262,0.0,1.0
1989-02-08,32.88,33.12,32.12,32.12,207869,0.526910320755675,0.530756381491117,0.514731128426772,0.514731128426772,12971339.6203701,0.0,1.0
1989-02-09,32.38,32.62,32.38,32.5,226339,0.518897694223502,0.522743754958945,0.518897694223502,0.520820724591223,14123895.522348,0.0,1.0
1989-02-10,32.0,32.25,32.0,32.25,39016,0.512808098059051,0.516814411325137,0.512808098059051,0.516814411325137,2434657.34009573,0.0,1.0
1989-02-13,32.0,32.12,31.88,31.88,43497,0.512808098059051,0.514731128426772,0.510885067691329,0.510885067691329,2714278.50938446,0.0,1.0
1989-02-14,32.25,32.38,32.25,32.25,49399,0.516814411325137,0.518897694223502,0.516814411325137,0.516814411325137,3082572.22532779,0.0,1.0
1989-02-15,32.38,32.38,32.12,32.25,148525,0.518897694223502,0.518897694223502,0.514731128426772,0.516814411325137,9268184.37148141,0.0,1.0
1989-02-16,32.12,32.38,32.12,32.38,109180,0.514731128426772,0.518897694223502,0.514731128426772,0.518897694223502,6812996.93437698,0.0,1.0
1989-02-17,32.0,32.12,32.0,32.0,66448,0.512808098059051,0.514731128426772,0.512808098059051,0.512808098059051,4146455.58065104,0.0,1.0
1989-02-21,31.75,31.88,31.75,31.88,41858,0.508801784792964,0.510885067691329,0.508801784792964,0.510885067691329,2612002.43340494,0.0,1.0
1989-02-22,31.38,31.75,31.38,31.62,50273,0.502872441159157,0.508801784792964,0.502872441159157,0.5067185018946,3137111.14564878,0.0,1.0
1989-02-23,31.5,31.5,31.38,31.5,5027,0.504795471526878,0.504795471526878,0.502872441159157,0.504795471526878,313692.394111679,0.0,1.0
1989-02-24,31.12,31.5,31.0,31.5,32787,0.498705875362427,0.504795471526878,0.496782844994705,0.504795471526878,2045958.33016503,0.0,1.0
1989-02-27,31.25,31.38,31.12,31.12,95956,0.500789158260792,0.502872441159157,0.498705875362427,0.498705875362427,5987799.35734637,0.0,1.0
1989-02-28,31.38,31.38,31.25,31.25,5902,0.502872441159157,0.502872441159157,0.500789158260792,0.500789158260792,368293.715943331,0.0,1.0
1989-03-01,31.25,31.38,31.25,31.38,10164,0.500789158260792,0.502872441159157,0.500789158260792,0.502872441159157,634248.954396479,0.0,1.0
1989-03-02,31.75,31.75,31.25,31.25,85464,0.508801784792964,0.508801784792964,0.500789158260792,0.500789158260792,5333082.70745186,0.0,1.0
1989-03-03,31.62,31.75,31.62,31.75,84481,0.5067185018946,0.508801784792964,0.5067185018946,0.508801784792964,5271742.02246841,0.0,1.0
1989-03-06,31.62,31.75,31.62,31.75,6120,0.5067185018946,0.508801784792964,0.5067185018946,0.508801784792964,381897.245268246,0.0,1.0
1989-03-07,31.62,31.62,31.38,31.5,83607,0.5067185018946,0.5067185018946,0.502872441159157,0.504795471526878,5217203.10214742,0.0,1.0
1989-03-08,31.5,31.62,31.38,31.5,1162623,0.504795471526878,0.5067185018946,0.502872441159157,0.504795471526878,72549431.5335791,0.0,1.0
1989-03-09,30.75,31.0,30.62,30.88,26339,0.501093638069014,0.505167570085836,0.498975193420267,0.503212082717761,1616313.1767569,0.519,1.0
1989-03-10,30.75,30.75,30.62,30.75,86667,0.501093638069014,0.501093638069014,0.498975193420267,0.501093638069014,5318387.71745283,0.0,1.0
1989-03-13,30.88,30.88,30.62,30.75,59126,0.503212082717761,0.503212082717761,0.498975193420267,0.501093638069014,3628312.87782104,0.0,1.0
1989-03-14,30.88,31.38,30.75,30.88,2217377,0.503212082717761,0.511359946751404,0.501093638069014,0.503212082717761,136071060.516257,0.0,1.0
1989-03-15,31.0,31.0,30.88,30.88,32787,0.505167570085836,0.505167570085836,0.503212082717761,0.503212082717761,2011999.70106414,0.0,1.0
1989-03-16,31.0,31.12,31.0,31.0,75519,0.505167570085836,0.50712305745391,0.505167570085836,0.505167570085836,4634282.04546506,0.0,1.0
1989-03-17,31.0,31.0,30.88,31.0,35191,0.505167570085836,0.505167570085836,0.503212082717761,0.505167570085836,2159523.02681392,0.0,1.0
1989-03-20,30.62,31.0,30.5,30.88,15847,0.498975193420267,0.505167570085836,0.497019706052193,0.503212082717761,972463.453892197,0.0,1.0
1989-03-21,31.0,31.0,30.75,30.88,110055,0.505167570085836,0.505167570085836,0.501093638069014,0.503212082717761,6753610.48893201,0.0,1.0
1989-03-22,31.12,31.12,30.88,31.0,43060,0.50712305745391,0.50712305745391,0.503212082717761,0.505167570085836,2642410.31896245,0.0,1.0
1989-03-23,30.88,31.12,30.88,31.12,11366,0.503212082717761,0.50712305745391,0.503212082717761,0.50712305745391,697483.41117806,0.0,1.0
1989-03-27,31.0,31.0,30.75,31.0,95301,0.505167570085836,0.505167570085836,0.501093638069014,0.505167570085836,5848219.82831957,0.0,1.0
1989-03-28,31.0,31.12,31.0,31.12,32568,0.505167570085836,0.50712305745391,0.505167570085836,0.50712305745391,1998560.59609775,0.0,1.0
1989-03-29,31.0,31.12,31.0,31.12,9399,0.505167570085836,0.50712305745391,0.505167570085836,0.50712305745391,576776.929584953,0.0,1.0
1989-03-30,30.88,31.0,30.88,31.0,8962,0.503212082717761,0.505167570085836,0.503212082717761,0.505167570085836,549960.085428275,0.0,1.0
1989-03-31,31.0,31.12,31.0,31.0,5464,0.505167570085836,0.50712305745391,0.505167570085836,0.505167570085836,335302.600622639,0.0,1.0
1989-04-03,31.25,31.25,31.0,31.0,70492,0.509241502102657,0.509241502102657,0.505167570085836,0.505167570085836,4325796.2889991,0.0,1.0
1989-04-04,31.25,31.38,31.25,31.25,14208,0.509241502102657,0.511359946751404,0.509241502102657,0.509241502102657,871884.946860625,0.0,1.0
1989-04-05,31.12,31.38,31.12,31.25,32022,0.50712305745391,0.511359946751404,0.50712305745391,0.509241502102657,1965054.88234593,0.0,1.0
1989-04-06,31.0,31.12,31.0,31.12,25683,0.505167570085836,0.50712305745391,0.505167570085836,0.50712305745391,1576057.22763383,0.0,1.0
1989-04-07,31.12,31.25,31.0,31.0,31585,0.50712305745391,0.509241502102657,0.505167570085836,0.505167570085836,1938238.03818925,0.0,1.0
1989-04-10,31.12,31.25,31.12,31.12,38689,0.50712305745391,0.509241502102657,0.50712305745391,0.50712305745391,2374180.51161956,0.0,1.0
1989-04-11,31.25,31.25,31.12,31.12,20000,0.509241502102657,0.509241502102657,0.50712305745391,0.50712305745391,1227315.5220448,0.0,1.0
1989-04-12,31.12,31.25,31.12,31.25,25027,0.50712305745391,0.509241502102657,0.50712305745391,0.509241502102657,1535801.27851076,0.0,1.0
1989-04-13,31.12,31.25,31.12,31.12,39563,0.50712305745391,0.509241502102657,0.50712305745391,0.50712305745391,2427814.19993292,0.0,1.0
1989-04-14,31.12,31.25,31.12,31.12,32896,0.50712305745391,0.509241502102657,0.50712305745391,0.50712305745391,2018688.57065929,0.0,1.0
1989-04-17,31.25,31.38,31.12,31.12,11148,0.509241502102657,0.511359946751404,0.50712305745391,0.50712305745391,684105.671987771,0.0,1.0
1989-04-18,31.25,31.38,31.25,31.38,12240,0.509241502102657,0.511359946751404,0.509241502102657,0.511359946751404,751117.099491417,0.0,1.0
1989-04-19,31.25,31.38,31.12,31.38,105464,0.509241502102657,0.511359946751404,0.50712305745391,0.511359946751404,6471880.21084663,0.0,1.0
1989-04-20,31.12,31.25,31.12,31.25,71148,0.50712305745391,0.509241502102657,0.50712305745391,0.509241502102657,4366052.23812217,0.0,1.0
1989-04-21,31.12,31.25,31.12,31.12,34208,0.50712305745391,0.509241502102657,0.50712305745391,0.50712305745391,2099200.46890542,0.0,1.0
1989-04-24,30.75,31.0,30.75,30.88,118470,0.501093638069014,0.505167570085836,0.501093638069014,0.503212082717761,7270003.49483237,0.0,1.0
1989-04-25,30.75,30.88,30.62,30.62,80109,0.501093638069014,0.503212082717761,0.498975193420267,0.498975193420267,4915950.95777434,0.0,1.0
1989-04-26,30.88,30.88,30.75,30.75,47213,0.503212082717761,0.503212082717761,0.501093638069014,0.501093638069014,2897262.38711506,0.0,1.0
1989-04-27,31.0,31.12,30.75,30.75,146339,0.505167570085836,0.50712305745391,0.501093638069014,0.501093638069014,8980206.30902569,0.0,1.0
1989-04-28,31.62,31.75,31.25,31.25,70383,0.515270921487552,0.517389366136299,0.509241502102657,0.509241502102657,4319107.41940396,0.0,1.0
1989-05-01,31.62,31.75,31.38,31.62,45683,0.515270921487552,0.517389366136299,0.511359946751404,0.515270921487552,2803372.74967863,0.0,1.0
1989-05-02,31.25,31.62,31.12,31.5,121749,0.509241502102657,0.515270921487552,0.50712305745391,0.513315434119478,7471221.87467161,0.0,1.0
1989-05-03,31.0,31.25,31.0,31.12,35956,0.505167570085836,0.509241502102657,0.505167570085836,0.50712305745391,2206467.84553214,0.0,1.0
1989-05-04,31.25,31.25,31.0,31.12,188525,0.509241502102657,0.509241502102657,0.505167570085836,0.50712305745391,11568982.9396748,0.0,1.0
1989-05-05,31.25,31.5,31.25,31.38,170601,0.509241502102657,0.513315434119478,0.509241502102657,0.511359946751404,10469062.7688182,0.0,1.0
1989-05-08,31.12,31.25,31.0,31.25,80219,0.50712305745391,0.509241502102657,0.505167570085836,0.509241502102657,4922701.19314559,0.0,1.0
1989-05-09,30.88,31.0,30.88,31.0,73005,0.503212082717761,0.505167570085836,0.503212082717761,0.505167570085836,4480008.48434403,0.0,1.0
1989-05-10,31.0,31.0,30.88,30.88,47104,0.505167570085836,0.505167570085836,0.503212082717761,0.503212082717761,2890573.51751991,0.0,1.0
1989-05-11,31.25,31.25,31.0,31.12,50273,0.509241502102657,0.509241502102657,0.505167570085836,0.50712305745391,3085041.66198791,0.0,1.0
1989-05-12,31.62,31.62,31.38,31.38,118470,0.515270921487552,0.515270921487552,0.511359946751404,0.511359946751404,7270003.49483237,0.0,1.0
1989-05-15,31.88,31.88,31.38,31.5,66995,0.519507810785046,0.519507810785046,0.511359946751404,0.513315434119478,4111200.16996957,0.0,1.0
1989-05-16,31.88,32.12,31.75,31.75,137377,0.519507810785046,0.523418785521195,0.517389366136299,0.517389366136299,8430246.22359742,0.0,1.0
1989-05-17,31.75,31.75,31.62,31.75,31148,0.517389366136299,0.517389366136299,0.515270921487552,0.517389366136299,1911421.19403257,0.0,1.0
1989-05-18,31.75,31.75,31.5,31.62,111694,0.517389366136299,0.517389366136299,0.513315434119478,0.515270921487552,6854188.99596359,0.0,1.0
1989-05-19,32.12,32.12,31.75,31.75,190383,0.523418785521195,0.523418785521195,0.517389366136299,0.517389366136299,11683000.5516727,0.0,1.0
1989-05-22,31.88,32.25,31.88,32.12,166667,0.519507810785046,0.525537230169942,0.519507810785046,0.523418785521195,10227649.805632,0.0,1.0
1989-05-23,32.0,32.12,32.0,32.0,89727,0.521463298153121,0.523418785521195,0.521463298153121,0.521463298153121,5506166.99232568,0.0,1.0
1989-05-24,31.75,31.88,31.62,31.88,59781,0.517389366136299,0.519507810785046,0.515270921487552,0.519507810785046,3668507.46116801,0.0,1.0
1989-05-25,31.75,31.88,31.62,31.62,19016,0.517389366136299,0.519507810785046,0.515270921487552,0.515270921487552,1166931.5983602,0.0,1.0
1989-05-26,32.0,32.12,31.75,31.75,9945,0.521463298153121,0.523418785521195,0.517389366136299,0.517389366136299,610282.643336776,0.0,1.0
1989-05-30,31.75,31.88,31.62,31.88,51585,0.517389366136299,0.519507810785046,0.515270921487552,0.519507810785046,3165553.56023405,0.0,1.0
1989-05-31,32.12,32.25,31.75,31.75,126230,0.523418785521195,0.525537230169942,0.517389366136299,0.517389366136299,7746201.91738575,0.0,1.0
1989-06-01,32.12,32.12,31.88,32.0,157049,0.523418785521195,0.523418785521195,0.519507810785046,0.521463298153121,9637433.77108068,0.0,1.0
1989-06-02,32.5,32.5,32.25,32.25,306230,0.529611162186763,0.529611162186763,0.525537230169942,0.525537230169942,18792041.6157889,0.0,1.0
1989-06-05,32.5,32.5,32.38,32.5,45027,0.529611162186763,0.529611162186763,0.527655674818689,0.529611162186763,2763116.80055556,0.0,1.0
1989-06-06,32.62,32.62,32.38,32.38,88197,0.531566649554837,0.531566649554837,0.527655674818689,0.527655674818689,5412277.35488926,0.0,1.0
1989-06-07,33.0,33.0,32.62,32.62,208415,0.537759026220406,0.537759026220406,0.531566649554837,0.531566649554837,12789548.2263483,0.0,1.0
1989-06-08,33.38,33.5,33.0,33.0,223060,0.543951402885974,0.545906890254048,0.537759026220406,0.537759026220406,13688250.0173656,0.0,1.0
1989-06-09,33.38,33.38,33.0,33.0,75847,0.552359998568693,0.552359998568693,0.54607189792591,0.54607189792591,4583555.77261293,0.516,1.0
1989-06-12,33.38,33.38,33.12,33.25,46885,0.552359998568693,0.552359998568693,0.548057613918368,0.55020880624353,2833335.69421278,0.0,1.0
1989-06-13,33.12,33.25,33.12,33.25,78361,0.548057613918368,0.55020880624353,0.548057613918368,0.55020880624353,4735480.82188776,0.0,1.0
1989-06-14,33.12,33.25,33.0,33.12,40437,0.548057613918368,0.55020880624353,0.54607189792591,0.548057613918368,2443672.71977993,0.0,1.0
1989-06-15,32.88,33.0,32.88,33.0,100984,0.544086181933452,0.54607189792591,0.544086181933452,0.54607189792591,6102624.97055313,0.0,1.0
1989-06-16,32.88,33.0,32.75,32.88,51585,0.544086181933452,0.54607189792591,0.541934989608289,0.544086181933452,3117364.22706551,0.0,1.0
1989-06-19,32.88,33.0,32.75,32.88,36721,0.544086181933452,0.54607189792591,0.541934989608289,0.544086181933452,2219108.88401808,0.0,1.0
1989-06-20,32.75,32.88,32.62,32.88,92896,0.541934989608289,0.544086181933452,0.539783797283127,0.544086181933452,5613854.16763551,0.0,1.0
1989-06-21,32.5,32.75,32.5,32.75,121858,0.537798081290669,0.541934989608289,0.537798081290669,0.541934989608289,7364074.24603565,0.0,1.0
1989-06-22,32.62,32.62,32.38,32.5,67104,0.539783797283127,0.539783797283127,0.535812365298211,0.537798081290669,4055202.26990412,0.0,1.0
1989-06-23,32.75,32.75,32.62,32.62,76940,0.541934989608289,0.541934989608289,0.539783797283127,0.539783797283127,4649607.51440187,0.0,1.0
1989-06-26,32.88,32.88,32.75,32.75,38907,0.544086181933452,0.544086181933452,0.541934989608289,0.541934989608289,2351212.36759596,0.0,1.0
1989-06-27,33.12,33.12,33.0,33.0,181858,0.548057613918368,0.548057613918368,0.54607189792591,0.54607189792591,10989970.410113,0.0,1.0
1989-06-28,33.0,33.12,32.88,33.12,50164,0.54607189792591,0.548057613918368,0.544086181933452,0.548057613918368,3031490.91957961,0.0,1.0
1989-06-29,33.0,33.0,32.88,33.0,139235,0.54607189792591,0.54607189792591,0.544086181933452,0.54607189792591,8414194.20675518,0.0,1.0
1989-06-30,33.12,33.12,32.75,32.88,58361,0.548057613918368,0.548057613918368,0.541934989608289,0.544086181933452,3526848.76719531,0.0,1.0
1989-07-03,33.12,33.12,33.0,33.12,46557,0.548057613918368,0.548057613918368,0.54607189792591,0.548057613918368,2813514.12851583,0.0,1.0
1989-07-05,33.62,33.62,33.12,33.12,49290,0.556331430553609,0.556331430553609,0.548057613918368,0.548057613918368,2978673.69878955,0.0,1.0
1989-07-06,33.88,33.88,33.62,33.62,226120,0.560633815203934,0.560633815203934,0.556331430553609,0.556331430553609,13664794.0103529,0.0,1.0
1989-07-07,34.12,34.25,33.88,33.88,276940,0.56460524718885,0.566756439514012,0.560633815203934,0.560633815203934,16735928.0613264,0.0,1.0
1989-07-10,34.25,34.5,34.25,34.25,138361,0.566756439514012,0.570893347831633,0.566756439514012,0.566756439514012,8361376.98596513,0.0,1.0
1989-07-11,34.38,34.62,34.38,34.38,271694,0.568907631839175,0.572879063824091,0.568907631839175,0.568907631839175,16418903.8733806,0.0,1.0
1989-07-12,34.38,34.5,34.38,34.5,107104,0.568907631839175,0.570893347831633,0.568907631839175,0.570893347831633,6472466.37928903,0.0,1.0
1989-07-13,34.5,34.5,34.25,34.25,256066,0.570893347831633,0.570893347831633,0.566756439514012,0.566756439514012,15474478.7858439,0.0,1.0
1989-07-14,34.5,34.75,34.5,34.5,211585,0.570893347831633,0.575030256149254,0.570893347831633,0.570893347831633,12786420.6646051,0.0,1.0
1989-07-17,34.75,34.75,34.5,34.5,158142,0.575030256149254,0.575030256149254,0.570893347831633,0.570893347831633,9556774.51965869,0.0,1.0
1989-07-18,34.5,34.75,34.5,34.62,126230,0.570893347831633,0.575030256149254,0.570893347831633,0.572879063824091,7628281.21319142,0.0,1.0
1989-07-19,35.0,35.0,34.62,34.62,270164,0.579167164466874,0.579167164466874,0.572879063824091,0.572879063824091,16326443.5211966,0.0,1.0
1989-07-20,35.0,35.25,34.88,35.0,380219,0.579167164466874,0.583304072784495,0.577181448474416,0.579167164466874,22977243.5601555,0.0,1.0
1989-07-21,35.12,35.25,34.88,35.0,92459,0.581152880459332,0.583304072784495,0.577181448474416,0.579167164466874,5587445.55724048,0.0,1.0
1989-07-24,35.12,35.25,35.0,35.0,186120,0.581152880459332,0.583304072784495,0.579167164466874,0.579167164466874,11247529.900968,0.0,1.0
1989-07-25,35.38,35.5,35.25,35.25,59126,0.585455265109657,0.587440981102115,0.583304072784495,0.583304072784495,3573078.9432873,0.0,1.0
1989-07-26,35.38,35.38,35.12,35.25,162623,0.585455265109657,0.585455265109657,0.581152880459332,0.583304072784495,9827568.53151255,0.0,1.0
1989-07-27,35.38,35.5,35.38,35.38,62842,0.585455265109657,0.587440981102115,0.585455265109657,0.585455265109657,3797642.77904916,0.0,1.0
1989-07-28,35.12,35.38,35.12,35.25,183169,0.581152880459332,0.585455265109657,0.581152880459332,0.583304072784495,11069196.2412981,0.0,1.0
1989-07-31,35.0,35.12,35.0,35.12,106557,0.579167164466874,0.581152880459332,0.579167164466874,0.581152880459332,6439410.29259319,0.0,1.0
1989-08-01,35.25,35.5,35.25,35.25,103825,0.583304072784495,0.587440981102115,0.583304072784495,0.583304072784495,6274311.15392219,0.0,1.0
1989-08-02,35.38,35.5,35.25,35.25,86011,0.585455265109657,0.587440981102115,0.583304072784495,0.583304072784495,5197782.58280763,0.0,1.0
1989-08-03,35.75,35.75,35.25,35.25,129180,0.591577889419736,0.591577889419736,0.583304072784495,0.583304072784495,7806554.44125855,0.0,1.0
1989-08-04,35.62,35.62,35.5,35.62,22951,0.589426697094573,0.589426697094573,0.587440981102115,0.589426697094573,1386965.71436232,0.0,1.0
1989-08-07,35.88,35.88,35.62,35.62,196612,0.593729081744898,0.593729081744898,0.589426697094573,0.589426697094573,11881578.2768596,0.0,1.0
1989-08-08,36.25,36.38,35.88,35.88,173880,0.599851706054977,0.602002898380139,0.593729081744898,0.593729081744898,10507847.0834962,0.0,1.0
1989-08-09,36.25,36.25,36.0,36.25,71694,0.599851706054977,0.599851706054977,0.595714797737356,0.599851706054977,4332583.32645604,0.0,1.0
1989-08-10,36.0,36.12,35.75,36.0,147432,0.595714797737356,0.597700513729814,0.591577889419736,0.595714797737356,8909552.05437089,0.0,1.0
1989-08-11,35.88,36.12,35.88,35.88,144590,0.593729081744898,0.597700513729814,0.593729081744898,0.593729081744898,8737805.4393991,0.0,1.0
1989-08-14,35.75,36.0,35.75,35.75,76503,0.591577889419736,0.595714797737356,0.591577889419736,0.591577889419736,4623198.90400684,0.0,1.0
1989-08-15,35.5,35.62,35.5,35.62,125027,0.587440981102115,0.589426697094573,0.587440981102115,0.589426697094573,7555581.99510167,0.0,1.0
1989-08-16,35.75,35.75,35.5,35.62,111585,0.591577889419736,0.591577889419736,0.587440981102115,0.589426697094573,6743260.39114287,0.0,1.0
1989-08-17,35.62,35.62,35.5,35.5,141202,0.589426697094573,0.589426697094573,0.587440981102115,0.587440981102115,8533063.16933419,0.0,1.0
1989-08-18,35.5,35.62,35.5,35.5,115082,0.587440981102115,0.589426697094573,0.587440981102115,0.587440981102115,6954589.70590585,0.0,1.0
1989-08-21,35.12,35.5,35.12,35.5,158142,0.581152880459332,0.587440981102115,0.581152880459332,0.587440981102115,9556774.5196587,0.0,1.0
1989-08-22,35.0,35.12,34.88,35.12,72022,0.579167164466874,0.581152880459332,0.577181448474416,0.581152880459332,4352404.89215299,0.0,1.0
1989-08-23,34.88,35.0,34.75,34.88,158470,0.577181448474416,0.579167164466874,0.575030256149254,0.577181448474416,9576596.08535566,0.0,1.0
1989-08-24,35.38,35.38,34.88,34.88,518033,0.585455265109657,0.585455265109657,0.577181448474416,0.577181448474416,31305564.4594248,0.0,1.0
1989-08-25,35.25,35.38,35.25,35.25,19781,0.583304072784495,0.585455265109657,0.583304072784495,0.583304072784495,1195397.53369357,0.0,1.0
1989-08-28,35.5,35.62,35.25,35.25,283825,0.587440981102115,0.589426697094573,0.583304072784495,0.583304072784495,17151999.6461543,0.0,1.0
1989-08-29,36.0,36.25,35.62,35.62,356175,0.595714797737356,0.599851706054977,0.589426697094573,0.589426697094573,21524226.1040042,0.0,1.0
1989-08-30,35.62,36.0,35.62,36.0,276940,0.589426697094573,0.595714797737356,0.589426697094573,0.595714797737356,16735928.0613264,0.0,1.0
1989-08-31,35.75,35.75,35.62,35.62,139235,0.591577889419736,0.591577889419736,0.589426697094573,0.589426697094573,8414194.20675518,0.0,1.0
1989-09-01,35.62,35.75,35.5,35.62,118579,0.589426697094573,0.591577889419736,0.587440981102115,0.589426697094573,7165919.02066882,0.0,1.0
1989-09-05,35.25,35.5,35.25,35.38,316175,0.583304072784495,0.587440981102115,0.583304072784495,0.585455265109657,19106961.9946193,0.0,1.0
1989-09-06,35.25,35.25,35.12,35.25,129071,0.583304072784495,0.583304072784495,0.581152880459332,0.583304072784495,7799967.39656048,0.0,1.0
1989-09-07,35.25,35.38,35.12,35.25,329180,0.583304072784495,0.585455265109657,0.581152880459332,0.583304072784495,19892874.9881831,0.0,1.0
1989-09-08,35.25,35.38,35.25,35.25,29836,0.583304072784495,0.585455265109657,0.583304072784495,0.583304072784495,1803037.2991902,0.0,1.0
1989-09-11,34.88,34.88,34.75,34.75,95410,0.585819313041608,0.585819313041608,0.583635926840478,0.583635926840478,5680763.20789314,0.522,1.0
1989-09-12,34.75,34.75,34.5,34.75,263825,0.583635926840478,0.583635926840478,0.579437107222921,0.583635926840478,15708283.7577026,0.0,1.0
1989-09-13,34.62,34.75,34.5,34.75,185464,0.581452540639348,0.583635926840478,0.579437107222921,0.583635926840478,11042627.2674635,0.0,1.0
1989-09-14,34.5,34.62,34.25,34.5,242077,0.579437107222921,0.581452540639348,0.575238287605363,0.579437107222921,14413396.0284786,0.0,1.0
1989-09-15,34.38,34.5,34.38,34.5,88087,0.577421673806493,0.579437107222921,0.577421673806493,0.579437107222921,5244747.81148394,0.0,1.0
1989-09-18,34.38,34.5,34.38,34.38,54426,0.577421673806493,0.579437107222921,0.577421673806493,0.577421673806493,3240553.59346811,0.0,1.0
1989-09-19,34.5,34.62,34.38,34.38,64044,0.579437107222921,0.581452540639348,0.577421673806493,0.577421673806493,3813214.53606863,0.0,1.0
1989-09-20,34.38,34.5,34.38,34.5,176066,0.577421673806493,0.579437107222921,0.577421673806493,0.579437107222921,10483065.2443236,0.0,1.0
1989-09-21,34.5,34.5,34.38,34.5,191038,0.579437107222921,0.579437107222921,0.577421673806493,0.579437107222921,11374506.2541609,0.0,1.0
1989-09-22,34.62,34.62,34.5,34.5,78907,0.581452540639348,0.581452540639348,0.579437107222921,0.579437107222921,4698165.62671863,0.0,1.0
1989-09-25,34.62,34.75,34.62,34.62,458798,0.581452540639348,0.583635926840478,0.581452540639348,0.581452540639348,27317082.0485794,0.0,1.0
1989-09-26,34.88,34.88,34.62,34.62,96175,0.585819313041608,0.585819313041608,0.581452540639348,0.581452540639348,5726311.72329025,0.0,1.0
1989-09-27,34.75,35.12,34.75,34.88,109836,0.583635926840478,0.589850179874463,0.583635926840478,0.585819313041608,6539695.08125093,0.0,1.0
1989-09-28,34.75,34.88,34.62,34.88,94426,0.583635926840478,0.585819313041608,0.581452540639348,0.585819313041608,5622175.31357843,0.0,1.0
1989-09-29,35.12,35.25,34.88,35.0,388962,0.589850179874463,0.592033566075593,0.585819313041608,0.587834746458035,23159008.6874388,0.0,1.0
1989-10-02,35.25,35.25,35.12,35.25,43169,0.592033566075593,0.592033566075593,0.589850179874463,0.592033566075593,2570305.70088606,0.0,1.0
1989-10-03,35.5,35.5,35.25,35.25,37158,0.59623238569315,0.59623238569315,0.592033566075593,0.592033566075593,2212407.49689648,0.0,1.0
1989-10-04,35.5,35.5,35.38,35.38,94645,0.59623238569315,0.59623238569315,0.594216952276723,0.594216952276723,5635214.69249603,0.0,1.0
1989-10-05,35.88,36.0,35.5,35.5,100656,0.602614591511837,0.604630024928265,0.59623238569315,0.59623238569315,5993112.89648561,0.0,1.0
1989-10-06,36.88,37.0,35.88,35.88,680219,0.619409869982067,0.621425303398495,0.602614591511837,0.602614591511837,40500608.620793,0.0,1.0
1989-10-09,36.75,36.88,36.62,36.88,313443,0.617226483780937,0.619409869982067,0.615043097579807,0.619409869982067,18662566.4204135,0.0,1.0
1989-10-10,36.5,36.75,36.5,36.75,124372,0.61302766416338,0.617226483780937,0.61302766416338,0.617226483780937,7405176.41433902,0.0,1.0
1989-10-11,36.38,36.5,36.25,36.5,100109,0.611012230746952,0.61302766416338,0.608828844545822,0.61302766416338,5960544.2194631,0.0,1.0
1989-10-12,36.25,36.38,36.25,36.25,120109,0.608828844545822,0.611012230746952,0.608828844545822,0.608828844545822,7151355.07951827,0.0,1.0
1989-10-13,35.25,36.25,35.25,36.25,210492,0.592033566075593,0.608828844545822,0.592033566075593,0.608828844545822,12532807.9777365,0.0,1.0
1989-10-16,36.0,36.0,34.75,35.0,192787,0.604630024928265,0.604630024928265,0.583635926840478,0.587834746458035,11478642.6638727,0.0,1.0
1989-10-17,35.88,36.0,35.5,35.75,176612,0.602614591511837,0.604630024928265,0.59623238569315,0.600431205310708,10515574.3808031,0.0,1.0
1989-10-18,35.88,36.0,35.75,35.75,25464,0.602614591511837,0.604630024928265,0.600431205310708,0.600431205310708,1516140.38702223,0.0,1.0
1989-10-19,36.38,36.62,36.0,36.0,290164,0.611012230746952,0.615043097579807,0.604630024928265,0.604630024928265,17276522.1198523,0.0,1.0
1989-10-20,36.12,36.38,36.0,36.25,50820,0.606645458344693,0.611012230746952,0.604630024928265,0.608828844545822,3025850.39540016,0.0,1.0
1989-10-23,36.12,36.38,36.12,36.25,175410,0.606645458344693,0.611012230746952,0.606645458344693,0.608828844545822,10444006.6481138,0.0,1.0
1989-10-24,36.12,36.12,35.75,36.12,117377,0.606645458344693,0.606645458344693,0.600431205310708,0.606645458344693,6988690.31603472,0.0,1.0
1989-10-25,36.0,36.12,35.88,35.88,98033,0.604630024928265,0.606645458344693,0.602614591511837,0.602614591511837,5836938.05218937,0.0,1.0
1989-10-26,35.75,36.0,35.75,36.0,179454,0.600431205310708,0.604630024928265,0.600431205310708,0.604630024928265,10684788.6040169,0.0,1.0
1989-10-27,36.0,36.0,35.75,35.88,103497,0.604630024928265,0.604630024928265,0.600431205310708,0.602614591511837,6162267.57915644,0.0,1.0
1989-10-30,36.0,36.0,35.88,36.0,192022,0.604630024928265,0.604630024928265,0.602614591511837,0.604630024928265,11433094.1484756,0.0,1.0
1989-10-31,36.12,36.25,36.0,36.25,128415,0.606645458344693,0.608828844545822,0.604630024928265,0.608828844545822,7645898.82969916,0.0,1.0
1989-11-01,36.25,36.25,36.0,36.0,114426,0.608828844545822,0.608828844545822,0.604630024928265,0.604630024928265,6812986.17363359,0.0,1.0
1989-11-02,36.12,36.38,36.12,36.38,99672,0.606645458344693,0.611012230746952,0.606645458344693,0.611012230746952,5934525.00217089,0.0,1.0
1989-11-03,36.12,36.25,36.0,36.0,78033,0.606645458344693,0.608828844545822,0.604630024928265,0.604630024928265,4646127.19213421,0.0,1.0
1989-11-06,36.25,36.25,36.0,36.12,67541,0.608828844545822,0.608828844545822,0.604630024928265,0.606645458344693,4021427.81494928,0.0,1.0
1989-11-07,36.25,36.25,36.0,36.12,269071,0.608828844545822,0.608828844545822,0.604630024928265,0.606645458344693,16020633.4462951,0.0,1.0
1989-11-08,36.62,36.62,36.25,36.25,302077,0.615043097579807,0.615043097579807,0.608828844545822,0.608828844545822,17985828.6086441,0.0,1.0
1989-11-09,36.5,36.75,36.5,36.62,240109,0.61302766416338,0.617226483780937,0.61302766416338,0.615043097579807,14296220.2398492,0.0,1.0
1989-11-10,36.5,36.62,36.38,36.5,11366,0.61302766416338,0.615043097579807,0.611012230746952,0.61302766416338,676737.811769347,0.0,1.0
1989-11-13,36.62,36.62,36.5,36.5,14645,0.615043097579807,0.615043097579807,0.61302766416338,0.61302766416338,871971.252275391,0.0,1.0
1989-11-14,36.75,36.88,36.75,36.75,159344,0.617226483780937,0.619409869982067,0.617226483780937,0.617226483780937,9487428.28423147,0.0,1.0
1989-11-15,37.38,37.5,36.88,36.88,166120,0.627807509217182,0.629822942633609,0.619409869982067,0.619409869982067,9890875.00361816,0.0,1.0
1989-11-16,37.38,37.75,37.38,37.75,145027,0.627807509217182,0.634021762251167,0.627807509217182,0.634021762251167,8634986.33006098,0.0,1.0
1989-11-17,37.38,37.62,37.38,37.38,177268,0.627807509217182,0.631838376050037,0.627807509217182,0.627807509217182,10554632.9770129,0.0,1.0
1989-11-20,37.12,37.38,37.12,37.38,21311,0.623440736814922,0.627807509217182,0.623440736814922,0.627807509217182,1268868.51193178,0.0,1.0
1989-11-21,37.12,37.25,37.0,37.12,68852,0.623440736814922,0.625624123016052,0.621425303398495,0.623440736814922,4099485.46682589,0.0,1.0
1989-11-22,37.38,37.38,37.0,37.0,153770,0.627807509217182,0.627807509217182,0.621425303398495,0.621425303398495,9155549.2975341,0.0,1.0
1989-11-24,37.75,37.75,37.38,37.38,121858,0.634021762251167,0.634021762251167,0.627807509217182,0.627807509217182,7255491.48923008,0.0,1.0
1989-11-27,37.88,38.0,37.75,37.75,37596,0.636205148452297,0.638220581868724,0.634021762251167,0.634021762251167,2238486.25473169,0.0,1.0
1989-11-28,37.88,38.0,37.75,37.88,63060,0.636205148452297,0.638220581868724,0.634021762251167,0.636205148452297,3754626.64175392,0.0,1.0
1989-11-29,38.0,38.25,37.75,37.75,204699,0.638220581868724,0.642419401486282,0.634021762251167,0.634021762251167,12187889.6121216,0.0,1.0
1989-11-30,38.25,38.38,38.12,38.12,159891,0.642419401486282,0.644602787687411,0.640236015285152,0.640236015285152,9519996.96125397,0.0,1.0
1989-12-01,38.25,38.38,38.12,38.25,253989,0.642419401486282,0.644602787687411,0.640236015285152,0.642419401486282,15122642.9767275,0.0,1.0
1989-12-04,38.62,38.62,38.25,38.25,97923,0.648633654520266,0.648633654520266,0.642419401486282,0.642419401486282,5830388.59245908,0.0,1.0
1989-12-05,38.62,38.75,38.5,38.62,75628,0.648633654520266,0.650817040721396,0.646618221103839,0.648633654520266,4502932.18621258,0.0,1.0
1989-12-06,38.38,38.5,38.38,38.5,60219,0.644602787687411,0.646618221103839,0.644602787687411,0.646618221103839,3585471.95908309,0.0,1.0
1989-12-07,38.5,38.62,38.38,38.38,8962,0.646618221103839,0.648633654520266,0.644602787687411,0.644602787687411,533602.346390717,0.0,1.0
1989-12-08,38.38,38.5,38.25,38.5,28306,0.644602787687411,0.646618221103839,0.642419401486282,0.646618221103839,1685354.61023607,0.0,1.0
1989-12-11,37.88,37.88,37.75,37.88,10273,0.645308189383161,0.645308189383161,0.643093562545257,0.645308189383161,603031.615594362,0.542,1.0
1989-12-12,38.0,38.0,37.62,37.75,91585,0.647352460310457,0.647352460310457,0.640878935707353,0.643093562545257,5376097.587288,0.0,1.0
1989-12-13,38.25,38.25,37.88,37.88,135847,0.651611358075658,0.651611358075658,0.645308189383161,0.645308189383161,7974305.0602207,0.0,1.0
1989-12-14,38.12,38.25,38.12,38.12,84699,0.649396731237753,0.651611358075658,0.649396731237753,0.649396731237753,4971885.01987997,0.0,1.0
1989-12-15,38.25,38.25,38.12,38.25,647869,0.651611358075658,0.651611358075658,0.649396731237753,0.651611358075658,38030321.2073886,0.0,1.0
1989-12-18,38.0,38.38,38.0,38.25,314426,0.647352460310457,0.653825984913562,0.647352460310457,0.651611358075658,18457005.6229799,0.0,1.0
1989-12-19,37.88,37.88,37.62,37.88,169836,0.645308189383161,0.645308189383161,0.640878935707353,0.645308189383161,9969480.91755904,0.0,1.0
1989-12-20,37.88,37.88,37.75,37.75,191475,0.645308189383161,0.645308189383161,0.643093562545257,0.643093562545257,11239703.9419771,0.0,1.0
1989-12-21,38.12,38.25,37.75,37.75,433005,0.649396731237753,0.651611358075658,0.643093562545257,0.643093562545257,25417668.1310656,0.0,1.0
1989-12-22,38.88,39.0,38.12,38.12,602951,0.662343780443963,0.664388051371259,0.649396731237753,0.649396731237753,35393606.1183915,0.0,1.0
1989-12-26,38.75,39.0,38.75,39.0,22186,0.660129153606058,0.664388051371259,0.660129153606058,0.664388051371259,1302332.2713498,0.0,1.0
1989-12-27,39.0,39.12,38.75,38.75,183716,0.664388051371259,0.666432322298555,0.660129153606058,0.660129153606058,10784245.7208735,0.0,1.0
1989-12-28,39.12,39.12,38.88,38.88,27650,0.666432322298555,0.666432322298555,0.662343780443963,0.662343780443963,1623072.53686208,0.0,1.0
1989-12-29,39.25,39.38,39.12,39.12,174317,0.668646949136459,0.670861575974363,0.666432322298555,0.666432322298555,10232518.4596089,0.0,1.0
1990-01-02,39.38,39.38,39.13,39.25,174208,0.670861575974363,0.670861575974363,0.666602678209163,0.668646949136459,10226120.0904763,0.0,1.0
1990-01-03,39.88,40.0,39.5,39.5,311694,0.679379371504764,0.68142364243206,0.67290584690166,0.67290584690166,18296635.4902238,0.0,1.0
1990-01-04,39.5,40.0,39.38,39.88,287650,0.67290584690166,0.68142364243206,0.670861575974363,0.679379371504764,16885237.4404476,0.0,1.0
1990-01-05,39.13,39.5,39.13,39.25,199563,0.666602678209163,0.67290584690166,0.666602678209163,0.668646949136459,11714474.6717471,0.0,1.0
1990-01-08,39.25,39.25,39.0,39.13,55519,0.668646949136459,0.668646949136459,0.664388051371259,0.666602678209163,3259000.51262371,0.0,1.0
1990-01-09,39.13,39.5,39.13,39.38,488743,0.666602678209163,0.67290584690166,0.666602678209163,0.670861575974363,28689524.0825888,0.0,1.0
1990-01-10,39.0,39.25,38.75,39.25,333880,0.664388051371259,0.668646949136459,0.660129153606058,0.668646949136459,19598967.7615736,0.0,1.0
1990-01-11,38.88,39.25,38.75,39.25,42951,0.662343780443963,0.668646949136459,0.660129153606058,0.668646949136459,2521250.94143808,0.0,1.0
1990-01-12,38.75,39.0,38.38,38.5,231475,0.660129153606058,0.664388051371259,0.653825984913562,0.655870255840858,13587729.3117595,0.0,1.0
1990-01-15,38.63,38.88,38.63,38.75,239126,0.658084882678762,0.662343780443963,0.658084882678762,0.660129153606058,14036847.8643646,0.0,1.0
1990-01-16,38.63,38.75,38.5,38.5,208634,0.658084882678762,0.660129153606058,0.655870255840858,0.655870255840858,12246948.1249795,0.0,1.0
1990-01-17,38.5,38.75,38.5,38.75,39891,0.655870255840858,0.660129153606058,0.655870255840858,0.660129153606058,2341627.00064973,0.0,1.0
1990-01-18,38.13,38.38,38.0,38.38,265137,0.649567087148362,0.653825984913562,0.647352460310457,0.653825984913562,15563710.0616998,0.0,1.0
1990-01-19,38.13,38.25,38.0,38.13,474754,0.649567087148362,0.651611358075658,0.647352460310457,0.649567087148362,27868360.9101417,0.0,1.0
1990-01-22,37.5,38.13,37.5,38.13,284372,0.638834664780057,0.649567087148362,0.638834664780057,0.649567087148362,16692816.7613939,0.0,1.0
1990-01-23,37.75,37.75,37.38,37.63,195847,0.643093562545257,0.643093562545257,0.63679039385276,0.641049291617961,11496343.1148943,0.0,1.0
1990-01-24,37.0,37.13,36.88,37.0,241749,0.630316869249656,0.63253149608756,0.62827259832236,0.630316869249656,14190819.6279881,0.0,1.0
1990-01-25,36.75,36.88,36.63,36.75,355191,0.626057971484455,0.62827259832236,0.624013700557159,0.626057971484455,20849936.9779594,0.0,1.0
1990-01-26,36.63,36.75,36.5,36.63,515301,0.624013700557159,0.626057971484455,0.621799073719255,0.624013700557159,30248495.5268559,0.0,1.0
1990-01-29,36.5,36.88,36.38,36.63,69508,0.621799073719255,0.62827259832236,0.619754802791959,0.624013700557159,4080163.68507086,0.0,1.0
1990-01-30,36.0,36.13,35.75,36.0,84481,0.613281278188854,0.615495905026759,0.609022380423654,0.613281278188854,4959088.28161465,0.0,1.0
1990-01-31,36.75,36.75,36.0,36.0,354863,0.626057971484455,0.626057971484455,0.613281278188854,0.613281278188854,20830683.1699272,0.0,1.0
1990-02-01,36.38,36.63,36.25,36.63,152568,0.619754802791959,0.624013700557159,0.617540175954055,0.624013700557159,8955838.36542398,0.0,1.0
1990-02-02,36.25,36.38,36.25,36.38,81093,0.617540175954055,0.619754802791959,0.617540175954055,0.619754802791959,4760210.53279408,0.0,1.0
1990-02-05,36.38,36.38,36.25,36.25,151803,0.619754802791959,0.619754802791959,0.617540175954055,0.617540175954055,8910932.38022689,0.0,1.0
1990-02-06,36.63,36.63,36.38,36.38,33661,0.624013700557159,0.624013700557159,0.619754802791959,0.619754802791959,1975922.04930612,0.0,1.0
1990-02-07,36.75,36.88,36.25,36.38,96503,0.626057971484455,0.62827259832236,0.617540175954055,0.619754802791959,5664787.30650275,0.0,1.0
1990-02-08,37.13,37.13,36.88,36.88,130929,0.63253149608756,0.63253149608756,0.62827259832236,0.62827259832236,7685615.34100596,0.0,1.0
1990-02-09,36.88,37.25,36.88,37.13,85355,0.62827259832236,0.634575767014856,0.62827259832236,0.63253149608756,5010392.63594439,0.0,1.0
1990-02-12,36.5,36.88,36.5,36.88,32896,0.621799073719255,0.62827259832236,0.621799073719255,0.62827259832236,1931016.06410904,0.0,1.0
1990-02-13,36.5,36.63,36.38,36.63,53115,0.621799073719255,0.624013700557159,0.619754802791959,0.624013700557159,3117884.18789979,0.0,1.0
1990-02-14,36.38,36.5,36.25,36.38,51803,0.619754802791959,0.621799073719255,0.617540175954055,0.619754802791959,3040868.95577093,0.0,1.0
1990-02-15,36.25,36.25,36.0,36.25,142186,0.617540175954055,0.617540175954055,0.613281278188854,0.617540175954055,8346408.38069696,0.0,1.0
1990-02-16,36.13,36.25,36.13,36.25,62623,0.615495905026759,0.617540175954055,0.615495905026759,0.617540175954055,3676009.81829706,0.0,1.0
1990-02-20,36.13,36.25,36.0,36.13,121858,0.615495905026759,0.617540175954055,0.613281278188854,0.615495905026759,7153141.88777355,0.0,1.0
1990-02-21,36.13,36.25,35.63,35.63,107869,0.615495905026759,0.617540175954055,0.606978109496358,0.606978109496358,6331978.71532641,0.0,1.0
1990-02-22,36.13,36.5,36.13,36.38,35410,0.615495905026759,0.621799073719255,0.615495905026759,0.619754802791959,2078589.45859986,0.0,1.0
1990-02-23,36.13,36.13,35.88,35.88,56066,0.615495905026759,0.615495905026759,0.611237007261558,0.611237007261558,3291109.75955548,0.0,1.0
1990-02-26,36.13,36.25,35.88,35.88,113770,0.615495905026759,0.617540175954055,0.611237007261558,0.611237007261558,6678371.15800355,0.0,1.0
1990-02-27,36.25,36.38,36.13,36.13,47541,0.617540175954055,0.619754802791959,0.615495905026759,0.615495905026759,2790686.85262061,0.0,1.0
1990-02-28,36.38,36.38,36.25,36.25,42077,0.619754802791959,0.619754802791959,0.617540175954055,0.617540175954055,2469946.58710834,0.0,1.0
1990-03-01,36.5,36.5,36.25,36.25,80546,0.621799073719255,0.621799073719255,0.617540175954055,0.617540175954055,4728101.28586231,0.0,1.0
1990-03-02,36.75,36.75,36.38,36.5,83607,0.626057971484455,0.626057971484455,0.619754802791959,0.621799073719255,4907783.92728491,0.0,1.0
1990-03-05,36.75,36.75,36.63,36.63,117268,0.626057971484455,0.626057971484455,0.624013700557159,0.624013700557159,6883705.97659103,0.0,1.0
1990-03-06,37.13,37.25,36.88,36.88,86885,0.63253149608756,0.634575767014856,0.62827259832236,0.62827259832236,5100204.60633857,0.0,1.0
1990-03-07,37.5,37.63,37.38,37.38,101202,0.638834664780057,0.641049291617961,0.63679039385276,0.63679039385276,5940621.58681793,0.0,1.0
1990-03-08,37.75,37.88,37.63,37.63,144590,0.643093562545257,0.645308189383161,0.641049291617961,0.641049291617961,8487524.70542089,0.0,1.0
1990-03-09,37.38,37.38,37.25,37.38,70055,0.645887399479228,0.645887399479228,0.643641135115068,0.645887399479228,4054353.59493217,0.534,1.0
1990-03-12,37.5,37.5,37.25,37.25,95082,0.647960874276915,0.647960874276915,0.643641135115068,0.643641135115068,5502762.8079843,0.0,1.0
1990-03-13,37.5,37.5,37.25,37.38,15847,0.647960874276915,0.647960874276915,0.643641135115068,0.645887399479228,917127.13466405,0.0,1.0
1990-03-14,36.88,37.25,36.88,37.25,103497,0.637247921155536,0.643641135115068,0.637247921155536,0.643641135115068,5989771.37984005,0.0,1.0
1990-03-15,36.5,36.88,36.25,36.88,104809,0.63068191762953,0.637247921155536,0.626362178467684,0.637247921155536,6065701.89038964,0.0,1.0
1990-03-16,36.0,36.5,36.0,36.5,562842,0.622042439305838,0.63068191762953,0.622042439305838,0.63068191762953,32573841.7825824,0.0,1.0
1990-03-19,36.0,36.0,35.75,35.88,127541,0.622042439305838,0.622042439305838,0.617722700143992,0.619968964508152,7381290.58384475,0.0,1.0
1990-03-20,36.25,36.38,36.0,36.0,180546,0.626362178467684,0.628608442831844,0.622042439305838,0.622042439305838,10448894.7848208,0.0,1.0
1990-03-21,36.0,36.25,36.0,36.13,157377,0.622042439305838,0.626362178467684,0.622042439305838,0.624288703669998,9108015.21247077,0.0,1.0
1990-03-22,36.0,36.0,35.75,35.88,119563,0.622042439305838,0.622042439305838,0.617722700143992,0.619968964508152,6919572.89088395,0.0,1.0
1990-03-23,36.0,36.13,36.0,36.0,130929,0.622042439305838,0.624288703669998,0.622042439305838,0.622042439305838,7577367.23761151,0.0,1.0
1990-03-26,35.88,36.13,35.88,36.13,118251,0.619968964508152,0.624288703669998,0.619968964508152,0.624288703669998,6843642.38033436,0.0,1.0
1990-03-27,35.13,35.63,35.13,35.63,240109,0.607009747022614,0.615649225346306,0.607009747022614,0.615649225346306,13896035.7908153,0.0,1.0
1990-03-28,34.75,35.0,34.75,35.0,52350,0.600443743496607,0.604763482658453,0.600443743496607,0.604763482658453,3029696.81956604,0.0,1.0
1990-03-29,35.0,35.38,35.0,35.13,284481,0.604763482658453,0.61132948618446,0.604763482658453,0.607009747022614,16464014.9174206,0.0,1.0
1990-03-30,35.13,35.13,34.88,35.13,248634,0.607009747022614,0.607009747022614,0.602690007860767,0.607009747022614,14389410.4877934,0.0,1.0
1990-04-02,35.0,35.0,34.75,34.88,271585,0.604763482658453,0.604763482658453,0.600443743496607,0.602690007860767,15717673.5576284,0.0,1.0
1990-04-03,35.25,35.5,35.13,35.25,83388,0.6090832218203,0.613402960982146,0.607009747022614,0.6090832218203,4825985.83361935,0.0,1.0
1990-04-04,35.38,35.63,35.13,35.13,58798,0.61132948618446,0.615649225346306,0.607009747022614,0.607009747022614,3402867.49946216,0.0,1.0
1990-04-05,35.5,35.63,35.5,35.5,60109,0.613402960982146,0.615649225346306,0.613402960982146,0.613402960982146,3478740.13614699,0.0,1.0
1990-04-06,35.5,35.75,35.5,35.63,34973,0.613402960982146,0.617722700143992,0.613402960982146,0.615649225346306,2024022.67183731,0.0,1.0
1990-04-09,35.5,35.75,35.5,35.63,64262,0.613402960982146,0.617722700143992,0.613402960982146,0.615649225346306,3719090.29644609,0.0,1.0
1990-04-10,35.38,35.63,35.38,35.63,32787,0.61132948618446,0.615649225346306,0.61132948618446,0.615649225346306,1897510.40349784,0.0,1.0
1990-04-11,35.13,35.38,35.0,35.38,114645,0.607009747022614,0.61132948618446,0.604763482658453,0.61132948618446,6634949.22405251,0.0,1.0
1990-04-12,35.0,35.13,34.88,35.13,43825,0.604763482658453,0.607009747022614,0.602690007860767,0.607009747022614,2536322.122588,0.0,1.0
1990-04-16,35.13,35.38,35.0,35.0,326448,0.607009747022614,0.61132948618446,0.604763482658453,0.604763482658453,18892807.3993065,0.0,1.0
1990-04-17,35.13,35.13,34.88,34.88,94317,0.607009747022614,0.607009747022614,0.602690007860767,0.602690007860767,5458489.30145196,0.0,1.0
1990-04-18,34.25,35.25,34.25,35.13,32459,0.591804265172915,0.6090832218203,0.591804265172915,0.607009747022614,1878527.77586044,0.0,1.0
1990-04-19,33.38,34.0,33.25,34.0,67322,0.576771572889691,0.587484526011069,0.574525308525531,0.587484526011069,3896184.32257545,0.0,1.0
1990-04-20,32.75,33.5,32.75,33.38,79344,0.565885830201839,0.578845047687377,0.565885830201839,0.576771572889691,4591943.9245778,0.0,1.0
1990-04-23,32.63,33.0,32.63,33.0,298907,0.563812355404153,0.570205569363685,0.563812355404153,0.570205569363685,17298903.2902775,0.0,1.0
1990-04-24,32.88,33.0,32.88,32.88,226776,0.568132094565999,0.570205569363685,0.568132094565999,0.568132094565999,13124403.5521281,0.0,1.0
1990-04-25,33.13,33.13,32.88,33.0,70164,0.572451833727845,0.572451833727845,0.568132094565999,0.570205569363685,4060661.84618972,0.0,1.0
1990-04-26,33.0,33.25,33.0,33.0,278251,0.570205569363685,0.574525308525531,0.570205569363685,0.570205569363685,16103460.7400395,0.0,1.0
1990-04-27,32.88,33.0,32.63,33.0,149617,0.568132094565999,0.570205569363685,0.563812355404153,0.570205569363685,8658914.02202507,0.0,1.0
1990-04-30,32.75,32.88,32.63,32.63,23825,0.565885830201839,0.568132094565999,0.563812355404153,0.563812355404153,1378844.82762485,0.0,1.0
1990-05-01,32.88,32.88,32.75,32.88,104044,0.568132094565999,0.568132094565999,0.565885830201839,0.568132094565999,6021428.38385729,0.0,1.0
1990-05-02,32.63,32.88,32.63,32.88,234754,0.563812355404153,0.568132094565999,0.563812355404153,0.568132094565999,13586121.2450889,0.0,1.0
1990-05-03,32.5,32.88,32.5,32.75,127978,0.561566091039993,0.568132094565999,0.561566091039993,0.565885830201839,7406581.46273969,0.0,1.0
1990-05-04,32.63,32.75,32.63,32.75,392022,0.563812355404153,0.565885830201839,0.563812355404153,0.565885830201839,22687828.2063022,0.0,1.0
1990-05-07,33.13,33.13,32.63,32.63,478470,0.572451833727845,0.572451833727845,0.563812355404153,0.563812355404153,27690908.0660509,0.0,1.0
1990-05-08,33.5,33.5,33.38,33.38,121093,0.578845047687377,0.578845047687377,0.576771572889691,0.576771572889691,7008119.90394863,0.0,1.0
1990-05-09,33.13,33.38,33.13,33.38,92678,0.572451833727845,0.576771572889691,0.572451833727845,0.576771572889691,5363634.03712973,0.0,1.0
1990-05-10,33.25,33.38,33.25,33.25,76175,0.574525308525531,0.576771572889691,0.574525308525531,0.574525308525531,4408541.64719089,0.0,1.0
1990-05-11,33.5,33.63,33.25,33.25,118689,0.578845047687377,0.581091312051537,0.574525308525531,0.574525308525531,6868991.13309406,0.0,1.0
1990-05-14,33.63,33.75,33.5,33.5,229399,0.581091312051537,0.583164786849223,0.578845047687377,0.578845047687377,13276206.6993626,0.0,1.0
1990-05-15,33.38,33.5,33.25,33.38,139563,0.576771572889691,0.578845047687377,0.574525308525531,0.576771572889691,8077050.18584709,0.0,1.0
1990-05-16,33.38,33.5,33.25,33.5,147213,0.576771572889691,0.578845047687377,0.574525308525531,0.578845047687377,8519785.2511705,0.0,1.0
1990-05-17,33.63,33.63,33.38,33.5,166667,0.581091312051537,0.581091312051537,0.576771572889691,0.578845047687377,9645663.41598116,0.0,1.0
1990-05-18,33.38,33.63,33.38,33.63,93880,0.576771572889691,0.581091312051537,0.576771572889691,0.581091312051537,5433198.42255702,0.0,1.0
1990-05-21,33.75,33.75,33.63,33.63,59235,0.583164786849223,0.583164786849223,0.581091312051537,0.581091312051537,3428158.37835711,0.0,1.0
1990-05-22,33.13,33.75,33.13,33.63,143388,0.572451833727845,0.583164786849223,0.572451833727845,0.581091312051537,8298417.7185088,0.0,1.0
1990-05-23,33.25,33.38,33.13,33.25,128852,0.574525308525531,0.576771572889691,0.572451833727845,0.574525308525531,7457163.22052958,0.0,1.0
1990-05-24,32.88,33.13,32.75,33.13,61858,0.568132094565999,0.572451833727845,0.565885830201839,0.572451833727845,3579961.52559152,0.0,1.0
1990-05-25,32.75,32.88,32.75,32.75,107978,0.565885830201839,0.568132094565999,0.565885830201839,0.565885830201839,6249104.16777654,0.0,1.0
1990-05-29,33.13,33.13,32.75,32.88,168197,0.572451833727845,0.572451833727845,0.565885830201839,0.568132094565999,9734210.42904583,0.0,1.0
1990-05-30,33.5,33.5,33.25,33.25,56612,0.578845047687377,0.578845047687377,0.574525308525531,0.574525308525531,3276355.23112269,0.0,1.0
1990-05-31,33.63,33.75,33.5,33.5,67432,0.581091312051537,0.583164786849223,0.578845047687377,0.578845047687377,3902550.44769775,0.0,1.0
1990-06-01,34.0,34.13,33.88,33.88,141858,0.587484526011069,0.589730790375229,0.585411051213383,0.585411051213383,8209870.70544412,0.0,1.0
1990-06-04,34.25,34.25,33.63,34.0,2674973,0.591804265172915,0.591804265172915,0.581091312051537,0.587484526011069,154811025.606973,0.0,1.0
1990-06-05,34.25,34.38,34.13,34.38,170164,0.591804265172915,0.594050529537075,0.589730790375229,0.594050529537075,9848048.32100547,0.0,1.0
1990-06-06,34.38,34.5,34.38,34.38,252678,0.594050529537075,0.596124004334761,0.594050529537075,0.594050529537075,14623452.3968349,0.0,1.0
1990-06-07,34.63,34.63,34.38,34.63,72568,0.598370268698921,0.598370268698921,0.594050529537075,0.598370268698921,4199790.61704429,0.0,1.0
1990-06-08,34.25,34.5,34.25,34.5,67541,0.591804265172915,0.596124004334761,0.591804265172915,0.596124004334761,3908858.6989553,0.0,1.0
1990-06-11,34.13,34.13,33.5,33.5,32896,0.599009590094875,0.599009590094875,0.58795257158448,0.58795257158448,1874328.05511874,0.537,1.0
1990-06-12,33.88,34.0,33.5,34.0,689290,0.594621884336782,0.596727983100666,0.58795257158448,0.596727983100666,39273941.6680689,0.0,1.0
1990-06-13,34.0,34.13,33.63,33.88,143934,0.596727983100666,0.599009590094875,0.590234178578688,0.594621884336782,8200982.92453371,0.0,1.0
1990-06-14,34.13,34.13,34.0,34.13,58361,0.599009590094875,0.599009590094875,0.596727983100666,0.599009590094875,3325257.16271841,0.0,1.0
1990-06-15,33.88,34.13,33.88,34.13,89945,0.594621884336782,0.599009590094875,0.594621884336782,0.599009590094875,5124830.88879058,0.0,1.0
1990-06-18,33.75,34.0,33.63,33.88,79672,0.592340277342573,0.596727983100666,0.590234178578688,0.594621884336782,4539502.21326059,0.0,1.0
1990-06-19,33.88,33.88,33.63,33.75,134536,0.594621884336782,0.594621884336782,0.590234178578688,0.592340277342573,7665509.46082972,0.0,1.0
1990-06-20,33.5,33.88,33.38,33.75,74317,0.58795257158448,0.594621884336782,0.585846472820595,0.592340277342573,4234388.31688532,0.0,1.0
1990-06-21,33.5,33.5,33.38,33.38,84153,0.58795257158448,0.58795257158448,0.585846472820595,0.585846472820595,4794817.87519477,0.0,1.0
1990-06-22,33.38,33.5,33.38,33.5,88852,0.585846472820595,0.58795257158448,0.585846472820595,0.58795257158448,5062554.60704676,0.0,1.0
1990-06-25,33.0,33.13,32.88,33.13,111148,0.579177160068294,0.581458767062502,0.577071061304409,0.581458767062502,6332922.3817588,0.0,1.0
1990-06-26,33.38,33.5,33.13,33.13,66885,0.585846472820595,0.58795257158448,0.581458767062502,0.581458767062502,3810932.3919813,0.0,1.0
1990-06-27,33.5,33.5,33.38,33.38,114645,0.58795257158448,0.58795257158448,0.585846472820595,0.585846472820595,6532172.29690807,0.0,1.0
1990-06-28,33.75,34.0,33.63,33.63,121967,0.592340277342573,0.596727983100666,0.590234178578688,0.590234178578688,6949360.70946825,0.0,1.0
1990-06-29,33.75,34.0,33.63,33.75,152131,0.592340277342573,0.596727983100666,0.590234178578688,0.592340277342573,8668026.5489199,0.0,1.0
1990-07-02,33.5,33.5,33.38,33.5,81967,0.58795257158448,0.58795257158448,0.585846472820595,0.58795257158448,4670265.31170713,0.0,1.0
1990-07-03,33.63,33.63,33.38,33.38,23825,0.590234178578688,0.590234178578688,0.585846472820595,0.585846472820595,1357486.19629146,0.0,1.0
1990-07-05,33.38,33.63,33.38,33.63,320328,0.585846472820595,0.590234178578688,0.585846472820595,0.590234178578688,18251451.7643506,0.0,1.0
1990-07-06,33.13,33.25,33.13,33.25,585027,0.581458767062502,0.583564865826387,0.581458767062502,0.583564865826387,33333308.5816498,0.0,1.0
1990-07-09,33.13,33.25,33.0,33.25,18251,0.581458767062502,0.583564865826387,0.579177160068294,0.583564865826387,1039894.25261345,0.0,1.0
1990-07-10,32.88,33.13,32.88,33.0,37049,0.577071061304409,0.581458767062502,0.577071061304409,0.579177160068294,2110955.13479129,0.0,1.0
1990-07-11,32.88,33.0,32.75,32.88,80984,0.577071061304409,0.579177160068294,0.5747894543102,0.577071061304409,4614256.54230715,0.0,1.0
1990-07-12,33.13,33.13,32.63,32.88,54645,0.581458767062502,0.581458767062502,0.572683355546316,0.577071061304409,3113529.2002664,0.0,1.0
1990-07-13,33.0,33.25,33.0,33.13,200000,0.579177160068294,0.583564865826387,0.579177160068294,0.581458767062502,11395476.9888056,0.0,1.0
1990-07-16,33.5,33.5,33.13,33.13,27869,0.58795257158448,0.58795257158448,0.581458767062502,0.581458767062502,1587902.74100511,0.0,1.0
1990-07-17,33.5,33.5,33.38,33.5,38251,0.58795257158448,0.58795257158448,0.585846472820595,0.58795257158448,2179441.95149401,0.0,1.0
1990-07-18,33.38,33.5,33.25,33.25,53989,0.585846472820595,0.58795257158448,0.583564865826387,0.583564865826387,3076152.03574312,0.0,1.0
1990-07-19,33.13,33.38,33.13,33.25,11694,0.581458767062502,0.585846472820595,0.581458767062502,0.583564865826387,666293.539535462,0.0,1.0
1990-07-20,33.13,33.38,33.13,33.25,34317,0.581458767062502,0.585846472820595,0.581458767062502,0.583564865826387,1955292.9191242,0.0,1.0
1990-07-23,32.88,33.0,32.75,33.0,92459,0.577071061304409,0.579177160068294,0.5747894543102,0.579177160068294,5268072.03453987,0.0,1.0
1990-07-24,32.88,33.0,32.75,32.88,31803,0.577071061304409,0.579177160068294,0.5747894543102,0.577071061304409,1812051.77337492,0.0,1.0
1990-07-25,32.88,33.13,32.88,33.0,73880,0.577071061304409,0.581458767062502,0.577071061304409,0.579177160068294,4209489.19966478,0.0,1.0
1990-07-26,32.38,32.63,32.38,32.63,99672,0.568295649788223,0.572683355546316,0.568295649788223,0.572683355546316,5679049.91214114,0.0,1.0
1990-07-27,32.5,32.63,32.38,32.5,107104,0.570401748552107,0.572683355546316,0.568295649788223,0.570401748552107,6102505.83704516,0.0,1.0
1990-07-30,32.5,32.63,32.5,32.5,53005,0.570401748552107,0.572683355546316,0.570401748552107,0.570401748552107,3020086.2889582,0.0,1.0
1990-07-31,32.75,32.75,32.5,32.5,129399,0.5747894543102,0.5747894543102,0.570401748552107,0.570401748552107,7372816.63437227,0.0,1.0
1990-08-01,33.0,33.0,32.75,32.75,49617,0.579177160068294,0.579177160068294,0.5747894543102,0.5747894543102,2827046.90876783,0.0,1.0
1990-08-02,32.88,33.0,32.75,33.0,177049,0.577071061304409,0.579177160068294,0.5747894543102,0.579177160068294,10087789.0269552,0.0,1.0
1990-08-03,33.25,33.25,32.63,32.75,169727,0.583564865826387,0.583564865826387,0.572683355546316,0.5747894543102,9670600.61439501,0.0,1.0
1990-08-06,32.5,33.0,32.5,33.0,106011,0.570401748552107,0.579177160068294,0.570401748552107,0.579177160068294,6040229.55530134,0.0,1.0
1990-08-07,32.5,32.75,32.5,32.75,149508,0.570401748552107,0.5747894543102,0.570401748552107,0.5747894543102,8518574.86821172,0.0,1.0
1990-08-08,33.0,33.0,32.5,32.5,84918,0.579177160068294,0.579177160068294,0.570401748552107,0.570401748552107,4838405.57467695,0.0,1.0
1990-08-09,33.0,33.13,32.88,32.88,205246,0.579177160068294,0.581458767062502,0.577071061304409,0.577071061304409,11694380.3502219,0.0,1.0
1990-08-10,32.63,33.13,32.63,33.0,220656,0.572683355546316,0.581458767062502,0.572683355546316,0.579177160068294,12572401.8522094,0.0,1.0
1990-08-13,32.25,32.38,32.13,32.38,76940,0.566014042794014,0.568295649788223,0.56390794403013,0.568295649788223,4383839.9975935,0.0,1.0
1990-08-14,32.63,32.75,32.5,32.5,130710,0.572683355546316,0.5747894543102,0.570401748552107,0.570401748552107,7447513.98603388,0.0,1.0
1990-08-15,32.88,33.0,32.88,32.88,164809,0.577071061304409,0.579177160068294,0.577071061304409,0.577071061304409,9390385.83524029,0.0,1.0
1990-08-16,32.88,32.88,32.75,32.75,40765,0.577071061304409,0.577071061304409,0.5747894543102,0.5747894543102,2322683.0972433,0.0,1.0
1990-08-17,32.88,33.0,32.63,32.63,236721,0.577071061304409,0.579177160068294,0.572683355546316,0.572683355546316,13487743.5413352,0.0,1.0
1990-08-20,33.0,33.0,32.88,32.88,205683,0.579177160068294,0.579177160068294,0.577071061304409,0.577071061304409,11719279.4674425,0.0,1.0
1990-08-21,32.63,32.88,32.5,32.75,411148,0.572683355546316,0.577071061304409,0.570401748552107,0.5747894543102,23426137.8649672,0.0,1.0
1990-08-22,32.5,32.75,32.5,32.75,142186,0.570401748552107,0.5747894543102,0.570401748552107,0.5747894543102,8101386.45565155,0.0,1.0
1990-08-23,31.5,32.25,31.5,32.25,440000,0.552850925519735,0.566014042794014,0.552850925519735,0.566014042794014,25070049.3753722,0.0,1.0
1990-08-24,31.75,31.88,31.63,31.75,163279,0.557238631277828,0.559520238272036,0.555132532513943,0.557238631277828,9303210.43627592,0.0,1.0
1990-08-27,32.0,32.13,32.0,32.0,75191,0.561626337035921,0.56390794403013,0.561626337035921,0.561626337035921,4284186.5513264,0.0,1.0
1990-08-28,32.13,32.13,31.88,32.0,111148,0.56390794403013,0.56390794403013,0.559520238272036,0.561626337035921,6332922.3817588,0.0,1.0
1990-08-29,32.38,32.38,32.13,32.13,48525,0.568295649788223,0.568295649788223,0.56390794403013,0.56390794403013,2764827.60440895,0.0,1.0
1990-08-30,32.25,32.5,32.13,32.13,297158,0.566014042794014,0.570401748552107,0.56390794403013,0.56390794403013,16931285.7551974,0.0,1.0
1990-08-31,32.13,32.13,31.88,32.0,105355,0.56390794403013,0.56390794403013,0.559520238272036,0.561626337035921,6002852.39077805,0.0,1.0
1990-09-04,32.25,32.25,31.88,32.0,119344,0.566014042794014,0.566014042794014,0.559520238272036,0.561626337035921,6799909.02876006,0.0,1.0
1990-09-05,32.25,32.25,31.75,32.25,322732,0.566014042794014,0.566014042794014,0.557238631277828,0.566014042794014,18388425.397756,0.0,1.0
1990-09-06,31.88,32.0,31.5,32.0,1404372,0.559520238272036,0.561626337035921,0.552850925519735,0.561626337035921,80017444.0486143,0.0,1.0
1990-09-07,31.38,31.63,31.38,31.63,44372,0.55074482675585,0.555132532513943,0.55074482675585,0.555132532513943,2528200.5247364,0.0,1.0
1990-09-10,30.75,31.13,30.75,30.88,143388,0.549182803505969,0.555969452785067,0.549182803505969,0.551504551943555,8028621.74826287,0.541,1.0
1990-09-11,30.88,31.25,30.88,31.25,141421,0.551504551943555,0.558112605188993,0.551504551943555,0.558112605188993,7918484.92385056,0.0,1.0
1990-09-12,30.88,31.13,30.88,31.0,202842,0.551504551943555,0.555969452785067,0.551504551943555,0.553647704347481,11357587.0551311,0.0,1.0
1990-09-13,30.88,31.0,30.75,31.0,311803,0.551504551943555,0.553647704347481,0.549182803505969,0.553647704347481,17458562.4108964,0.0,1.0
1990-09-14,30.63,30.88,30.63,30.88,93770,0.547039651102043,0.551504551943555,0.547039651102043,0.551504551943555,5250396.55574114,0.0,1.0
1990-09-17,30.75,30.88,30.63,30.75,45683,0.549182803505969,0.551504551943555,0.547039651102043,0.549182803505969,2557895.5514122,0.0,1.0
1990-09-18,31.13,31.25,30.75,30.75,24809,0.555969452785067,0.558112605188993,0.549182803505969,0.549182803505969,1389112.59626087,0.0,1.0
1990-09-19,31.25,31.38,31.0,31.38,185137,0.558112605188993,0.560434353626579,0.553647704347481,0.560434353626579,10366243.6508504,0.0,1.0
1990-09-20,31.0,31.25,31.0,31.25,22077,0.553647704347481,0.558112605188993,0.553647704347481,0.558112605188993,1236141.6738946,0.0,1.0
1990-09-21,31.13,31.25,31.0,31.25,442514,0.555969452785067,0.558112605188993,0.553647704347481,0.558112605188993,24777369.9633916,0.0,1.0
1990-09-24,30.88,31.0,30.75,31.0,310164,0.551504551943555,0.553647704347481,0.549182803505969,0.553647704347481,17366791.0559336,0.0,1.0
1990-09-25,30.88,31.0,30.75,30.75,14317,0.551504551943555,0.553647704347481,0.549182803505969,0.549182803505969,801641.543015313,0.0,1.0
1990-09-26,30.63,30.88,30.38,30.88,76612,0.547039651102043,0.551504551943555,0.542574750260531,0.551504551943555,4289680.93130468,0.0,1.0
1990-09-27,30.75,30.88,30.75,30.75,365137,0.549182803505969,0.551504551943555,0.549182803505969,0.549182803505969,20444854.934133,0.0,1.0
1990-09-28,30.63,30.63,30.5,30.63,64044,0.547039651102043,0.547039651102043,0.544717902664457,0.547039651102043,3585969.89459193,0.0,1.0
1990-10-01,30.75,30.75,30.63,30.75,114536,0.549182803505969,0.549182803505969,0.547039651102043,0.549182803505969,6413132.3441225,0.0,1.0
1990-10-02,31.0,31.25,30.75,30.75,647104,0.553647704347481,0.558112605188993,0.549182803505969,0.549182803505969,36232831.5325404,0.0,1.0
1990-10-03,30.88,31.0,30.88,31.0,96175,0.551504551943555,0.553647704347481,0.551504551943555,0.553647704347481,5385058.00094277,0.0,1.0
1990-10-04,31.0,31.0,30.75,31.0,206339,0.553647704347481,0.553647704347481,0.549182803505969,0.553647704347481,11553392.0754513,0.0,1.0
1990-10-05,30.5,30.75,30.5,30.75,383497,0.544717902664457,0.549182803505969,0.544717902664457,0.549182803505969,21472873.2850278,0.0,1.0
1990-10-08,30.5,30.75,30.5,30.5,35410,0.544717902664457,0.549182803505969,0.544717902664457,0.544717902664457,1982686.80856131,0.0,1.0
1990-10-09,30.38,30.5,30.38,30.38,183825,0.542574750260531,0.544717902664457,0.542574750260531,0.542574750260531,10292781.7730523,0.0,1.0
1990-10-10,30.5,30.5,30.25,30.25,52131,0.544717902664457,0.544717902664457,0.540253001822945,0.540253001822945,2918933.80449335,0.0,1.0
1990-10-11,30.75,30.75,30.5,30.63,47869,0.549182803505969,0.549182803505969,0.544717902664457,0.547039651102043,2680294.68621918,0.0,1.0
1990-10-12,30.75,30.88,30.75,30.88,321639,0.549182803505969,0.551504551943555,0.549182803505969,0.551504551943555,18009302.5252429,0.0,1.0
1990-10-15,30.75,30.88,30.75,30.88,73333,0.549182803505969,0.551504551943555,0.549182803505969,0.551504551943555,4106082.22909422,0.0,1.0
1990-10-16,30.75,30.75,30.63,30.63,56284,0.549182803505969,0.549182803505969,0.547039651102043,0.547039651102043,3151469.76371264,0.0,1.0
1990-10-17,30.5,30.75,30.5,30.63,30383,0.544717902664457,0.549182803505969,0.544717902664457,0.547039651102043,1701213.59233319,0.0,1.0
1990-10-18,30.88,30.88,30.38,30.63,106011,0.551504551943555,0.551504551943555,0.542574750260531,0.547039651102043,5935798.11528926,0.0,1.0
1990-10-19,31.0,31.13,31.0,31.0,73552,0.553647704347481,0.555969452785067,0.553647704347481,0.553647704347481,4118344.53948888,0.0,1.0
1990-10-22,31.25,31.38,31.0,31.0,188743,0.558112605188993,0.560434353626579,0.553647704347481,0.553647704347481,10568151.8302255,0.0,1.0
1990-10-23,31.38,31.38,31.25,31.25,56393,0.560434353626579,0.560434353626579,0.558112605188993,0.558112605188993,3157572.92276751,0.0,1.0
1990-10-24,31.5,31.63,31.38,31.38,141639,0.562577506030505,0.564899254468091,0.560434353626579,0.560434353626579,7930691.24196031,0.0,1.0
1990-10-25,32.0,32.0,31.75,31.75,71913,0.571507307713529,0.571507307713529,0.567042406872017,0.567042406872017,4026573.1845261,0.0,1.0
1990-10-26,32.0,32.0,31.88,31.88,26667,0.571507307713529,0.571507307713529,0.569364155309603,0.569364155309603,1493146.26161831,0.0,1.0
1990-10-29,32.25,32.38,32.0,32.0,87213,0.575972208555041,0.578293956992627,0.571507307713529,0.571507307713529,4883255.14360511,0.0,1.0
1990-10-30,32.5,32.5,32.13,32.25,53224,0.580437109396553,0.580437109396553,0.573829056151115,0.575972208555041,2980133.37189683,0.0,1.0
1990-10-31,32.25,32.38,32.25,32.38,24044,0.575972208555041,0.578293956992627,0.575972208555041,0.578293956992627,1346278.49830692,0.0,1.0
1990-11-01,32.38,32.38,32.13,32.25,74426,0.578293956992627,0.578293956992627,0.573829056151115,0.575972208555041,4167281.7964977,0.0,1.0
1990-11-02,32.75,32.75,32.38,32.38,68087,0.584902010238065,0.584902010238065,0.578293956992627,0.578293956992627,3812346.70247143,0.0,1.0
1990-11-05,33.38,33.38,32.88,33.13,74973,0.596153560358675,0.596153560358675,0.587223758675651,0.591688659517163,4197909.5763419,0.0,1.0
1990-11-06,33.5,33.63,33.25,33.38,67650,0.5982967127626,0.600618461200187,0.593831811921088,0.596153560358675,3787878.07396703,0.0,1.0
1990-11-07,33.38,33.63,33.38,33.5,25355,0.596153560358675,0.600618461200187,0.596153560358675,0.5982967127626,1419684.38382016,0.0,1.0
1990-11-08,33.13,33.13,32.88,33.13,152240,0.591688659517163,0.591688659517163,0.587223758675651,0.591688659517163,8524265.45426074,0.0,1.0
1990-11-09,33.5,33.75,33.25,33.25,25027,0.5982967127626,0.602761613604112,0.593831811921088,0.593831811921088,1401318.91437062,0.0,1.0
1990-11-12,34.0,34.13,33.75,33.75,65683,0.607226514445624,0.609548262883211,0.602761613604112,0.602761613604112,3677741.24955471,0.0,1.0
1990-11-13,34.0,34.0,33.88,33.88,6011,0.607226514445624,0.607226514445624,0.605083362041699,0.605083362041699,336569.62457673,0.0,1.0
1990-11-14,34.0,34.13,34.0,34.13,5574,0.607226514445624,0.609548262883211,0.607226514445624,0.609548262883211,312100.996072316,0.0,1.0
1990-11-15,34.0,34.0,33.88,34.0,8634,0.607226514445624,0.607226514445624,0.605083362041699,0.607226514445624,483437.38788812,0.0,1.0
1990-11-16,33.88,34.25,33.88,34.0,119344,0.605083362041699,0.611691415287136,0.605083362041699,0.607226514445624,6682343.24995595,0.0,1.0
1990-11-19,33.75,33.88,33.75,33.75,22951,0.602761613604112,0.605083362041699,0.602761613604112,0.602761613604112,1285078.93090343,0.0,1.0
1990-11-20,33.5,33.75,33.38,33.75,9071,0.5982967127626,0.602761613604112,0.596153560358675,0.602761613604112,507906.016392533,0.0,1.0
1990-11-21,33.25,33.38,33.25,33.38,15847,0.593831811921088,0.596153560358675,0.593831811921088,0.596153560358675,887309.738923214,0.0,1.0
1990-11-23,33.63,33.75,33.25,33.25,19672,0.600618461200187,0.602761613604112,0.593831811921088,0.593831811921088,1101480.22869297,0.0,1.0
1990-11-26,33.63,33.63,33.5,33.5,58470,0.600618461200187,0.600618461200187,0.5982967127626,0.5982967127626,3273868.89851961,0.0,1.0
1990-11-27,33.5,33.63,33.5,33.63,37377,0.5982967127626,0.600618461200187,0.5982967127626,0.600618461200187,2092823.63297362,0.0,1.0
1990-11-28,33.5,33.63,33.13,33.5,1748525,0.5982967127626,0.600618461200187,0.591688659517163,0.5982967127626,97903909.9672312,0.0,1.0
1990-11-29,33.5,33.63,33.5,33.63,25902,0.5982967127626,0.600618461200187,0.5982967127626,0.600618461200187,1450312.16366436,0.0,1.0
1990-11-30,34.13,34.13,33.5,33.63,49508,0.609548262883211,0.609548262883211,0.5982967127626,0.600618461200187,2772066.04118196,0.0,1.0
1990-12-03,34.13,34.25,34.0,34.25,20874,0.609548262883211,0.611691415287136,0.607226514445624,0.611691415287136,1168782.95515133,0.0,1.0
1990-12-04,33.88,34.25,33.88,34.0,43825,0.605083362041699,0.611691415287136,0.605083362041699,0.607226514445624,2453861.88605476,0.0,1.0
1990-12-05,34.5,34.63,34.0,34.0,66230,0.616156316128648,0.618478064566234,0.607226514445624,0.607226514445624,3708369.02939891,0.0,1.0
1990-12-06,34.5,34.88,34.5,34.63,23825,0.616156316128648,0.622942965407746,0.616156316128648,0.618478064566234,1334016.18791226,0.0,1.0
1990-12-07,34.75,34.88,34.63,34.63,57049,0.62062121697016,0.622942965407746,0.618478064566234,0.618478064566234,3194303.86166659,0.0,1.0
1990-12-10,34.5,34.63,34.25,34.25,25683,0.626032676790073,0.628391640499716,0.621496208117681,0.621496208117681,1415363.01993566,0.553,1.0
1990-12-11,34.63,34.63,34.38,34.5,34863,0.628391640499716,0.628391640499716,0.623855171827325,0.626032676790073,1921263.12985309,0.0,1.0
1990-12-12,34.75,34.75,34.5,34.5,43934,0.630569145462464,0.630569145462464,0.626032676790073,0.626032676790073,2421156.36482705,0.0,1.0
1990-12-13,34.63,34.63,34.5,34.63,18470,0.628391640499716,0.628391640499716,0.626032676790073,0.628391640499716,1017862.20372276,0.0,1.0
1990-12-14,34.5,34.5,34.38,34.38,741093,0.626032676790073,0.626032676790073,0.623855171827325,0.623855171827325,40840852.9585008,0.0,1.0
1990-12-17,34.38,34.5,34.38,34.5,46885,0.623855171827325,0.626032676790073,0.623855171827325,0.626032676790073,2583782.85985606,0.0,1.0
1990-12-18,34.5,34.63,34.38,34.38,74536,0.626032676790073,0.628391640499716,0.623855171827325,0.623855171827325,4107600.28244068,0.0,1.0
1990-12-19,34.38,34.63,34.38,34.63,23716,0.623855171827325,0.628391640499716,0.623855171827325,0.628391640499716,1306963.72623113,0.0,1.0
1990-12-20,34.38,34.38,34.25,34.25,14863,0.623855171827325,0.623855171827325,0.621496208117681,0.621496208117681,819084.241144089,0.0,1.0
1990-12-21,33.88,34.38,33.88,34.38,128306,0.614782234482541,0.623855171827325,0.614782234482541,0.623855171827325,7070808.22473482,0.0,1.0
1990-12-24,33.88,34.0,33.88,33.88,11585,0.614782234482541,0.616959739445289,0.614782234482541,0.614782234482541,638437.121284686,0.0,1.0
1990-12-26,33.75,33.88,33.75,33.88,10601,0.612423270772897,0.614782234482541,0.612423270772897,0.614782234482541,584209.919960203,0.0,1.0
1990-12-27,33.75,34.0,33.75,33.88,32131,0.612423270772897,0.616959739445289,0.612423270772897,0.614782234482541,1770705.49365544,0.0,1.0
1990-12-28,34.0,34.13,33.75,33.75,32131,0.616959739445289,0.619318703154933,0.612423270772897,0.612423270772897,1770705.49365544,0.0,1.0
1990-12-31,34.13,34.13,34.0,34.0,23388,0.619318703154933,0.619318703154933,0.616959739445289,0.616959739445289,1288887.9924563,0.0,1.0
1991-01-02,34.13,34.25,34.13,34.13,10601,0.619318703154933,0.621496208117681,0.619318703154933,0.619318703154933,584209.919960203,0.0,1.0
1991-01-03,34.25,34.5,34.25,34.25,23060,0.621496208117681,0.626032676790073,0.621496208117681,0.621496208117681,1270812.25868147,0.0,1.0
1991-01-04,34.38,34.5,34.38,34.38,20219,0.623855171827325,0.626032676790073,0.623855171827325,0.623855171827325,1114247.74754036,0.0,1.0
1991-01-07,34.38,34.5,34.25,34.38,25355,0.623855171827325,0.626032676790073,0.621496208117681,0.623855171827325,1397287.28616083,0.0,1.0
1991-01-08,34.13,34.38,34.13,34.38,61858,0.619318703154933,0.623855171827325,0.619318703154933,0.623855171827325,3408929.08488805,0.0,1.0
1991-01-09,34.25,34.38,34.13,34.13,108306,0.621496208117681,0.623855171827325,0.619318703154933,0.619318703154933,5968629.33602582,0.0,1.0
1991-01-10,34.38,34.5,34.25,34.25,99672,0.623855171827325,0.626032676790073,0.621496208117681,0.621496208117681,5492818.70977015,0.0,1.0
1991-01-11,34.25,34.5,34.25,34.38,306339,0.621496208117681,0.626032676790073,0.621496208117681,0.623855171827325,16882018.9294112,0.0,1.0
1991-01-14,34.0,34.0,33.88,34.0,179781,0.616959739445289,0.616959739445289,0.614782234482541,0.616959739445289,9907541.1395496,0.0,1.0
1991-01-15,33.5,33.75,33.5,33.75,112896,0.607886802100505,0.612423270772897,0.607886802100505,0.612423270772897,6221579.39098454,0.0,1.0
1991-01-16,33.5,33.5,33.38,33.5,39016,0.607886802100505,0.607886802100505,0.605709297137757,0.607886802100505,2150130.57609351,0.0,1.0
1991-01-17,33.63,33.88,33.5,33.5,334645,0.610245765810149,0.614782234482541,0.607886802100505,0.607886802100505,18441932.7106011,0.0,1.0
1991-01-18,33.88,33.88,33.63,33.63,63169,0.614782234482541,0.614782234482541,0.610245765810149,0.610245765810149,3481176.91104293,0.0,1.0
1991-01-21,34.0,34.13,33.75,33.88,153224,0.616959739445289,0.619318703154933,0.612423270772897,0.614782234482541,8444012.90217736,0.0,1.0
1991-01-22,34.0,34.13,34.0,34.0,170273,0.616959739445289,0.619318703154933,0.616959739445289,0.616959739445289,9383565.29585734,0.0,1.0
1991-01-23,34.0,34.0,34.0,34.0,345464,0.616959739445289,0.616959739445289,0.616959739445289,0.616959739445289,19038156.3804482,0.0,1.0
1991-01-24,34.38,34.38,34.25,34.25,234098,0.623855171827325,0.623855171827325,0.621496208117681,0.621496208117681,12900893.6744499,0.0,1.0
1991-01-25,34.63,34.63,34.38,34.38,102404,0.628391640499716,0.628391640499716,0.623855171827325,0.623855171827325,5643376.3459678,0.0,1.0
1991-01-28,34.5,34.63,34.5,34.63,45574,0.626032676790073,0.628391640499716,0.626032676790073,0.628391640499716,2511535.03370119,0.0,1.0
1991-01-29,34.38,34.5,34.38,34.5,16831,0.623855171827325,0.626032676790073,0.623855171827325,0.626032676790073,927538.643793055,0.0,1.0
1991-01-30,34.38,34.5,34.38,34.38,84262,0.623855171827325,0.626032676790073,0.623855171827325,0.623855171827325,4643589.87601987,0.0,1.0
1991-01-31,34.38,34.5,34.25,34.38,68743,0.623855171827325,0.626032676790073,0.621496208117681,0.623855171827325,3788354.16732612,0.0,1.0
1991-02-01,34.5,34.63,34.25,34.38,184372,0.626032676790073,0.628391640499716,0.621496208117681,0.623855171827325,10160546.3034527,0.0,1.0
1991-02-04,34.88,35.13,34.5,34.5,238142,0.632928109172108,0.6374645778445,0.626032676790073,0.626032676790073,13123754.2457469,0.0,1.0
1991-02-05,35.0,35.13,34.88,34.88,232350,0.635105614134856,0.6374645778445,0.632928109172108,0.632928109172108,12804563.2395768,0.0,1.0
1991-02-06,35.63,35.75,35.0,35.0,110273,0.646537515189284,0.648715020152032,0.635105614134856,0.635105614134856,6077028.62973035,0.0,1.0
1991-02-07,35.88,36.13,35.63,35.63,103825,0.651073983861675,0.655610452534067,0.646537515189284,0.646537515189284,5721686.15601058,0.0,1.0
1991-02-08,36.13,36.25,35.88,35.88,61858,0.655610452534067,0.657787957496815,0.651073983861675,0.651073983861675,3408929.08488805,0.0,1.0
1991-02-11,36.75,36.75,36.13,36.13,95410,0.666860894841599,0.666860894841599,0.655610452534067,0.655610452534067,5257944.38858626,0.0,1.0
1991-02-12,37.25,37.38,36.75,36.75,27322,0.675933832186383,0.678292795896027,0.666860894841599,0.666860894841599,1505686.57986536,0.0,1.0
1991-02-13,37.25,37.25,37.13,37.25,22623,0.675933832186383,0.675933832186383,0.673756327223635,0.675933832186383,1246729.64996318,0.0,1.0
1991-02-14,37.5,37.5,37.38,37.38,99016,0.680470300858775,0.680470300858775,0.678292795896027,0.678292795896027,5456667.24222049,0.0,1.0
1991-02-15,37.5,37.63,37.25,37.5,16721,0.680470300858775,0.682829264568418,0.675933832186383,0.680470300858775,921476.659905155,0.0,1.0
1991-02-19,37.13,37.5,37.0,37.5,44809,0.673756327223635,0.680470300858775,0.671397363513991,0.680470300858775,2469376.69120807,0.0,1.0
1991-02-20,36.38,37.0,36.38,37.0,14317,0.660146921206459,0.671397363513991,0.660146921206459,0.671397363513991,788994.757482335,0.0,1.0
1991-02-21,36.38,36.5,36.13,36.38,59563,0.660146921206459,0.662324426169207,0.655610452534067,0.660146921206459,3282454.0574087,0.0,1.0
1991-02-22,36.75,36.75,36.25,36.38,60546,0.666860894841599,0.666860894841599,0.657787957496815,0.660146921206459,3336626.14978874,0.0,1.0
1991-02-25,36.63,37.0,36.63,36.75,83388,0.664683389878851,0.671397363513991,0.664683389878851,0.666860894841599,4595424.65858329,0.0,1.0
1991-02-26,36.13,36.63,36.13,36.63,39563,0.655610452534067,0.664683389878851,0.655610452534067,0.664683389878851,2180275.1686997,0.0,1.0
1991-02-27,36.25,36.25,36.0,36.13,36831,0.657787957496815,0.657787957496815,0.653251488824424,0.655610452534067,2029717.53250205,0.0,1.0
1991-02-28,36.5,36.5,36.38,36.38,27650,0.662324426169207,0.662324426169207,0.660146921206459,0.660146921206459,1523762.31364019,0.0,1.0
1991-03-01,36.38,36.38,36.13,36.13,70492,0.660146921206459,0.660146921206459,0.655610452534067,0.655610452534067,3884739.71114373,0.0,1.0
1991-03-04,36.5,36.5,36.25,36.25,23279,0.662324426169207,0.662324426169207,0.657787957496815,0.657787957496815,1282881.11751284,0.0,1.0
1991-03-05,36.88,37.0,36.5,36.5,361967,0.669219858551243,0.671397363513991,0.662324426169207,0.662324426169207,19947619.2904664,0.0,1.0
1991-03-06,36.88,37.13,36.88,37.0,17596,0.669219858551243,0.673756327223635,0.669219858551243,0.671397363513991,969696.986286174,0.0,1.0
1991-03-07,36.75,37.0,36.63,37.0,10055,0.666860894841599,0.671397363513991,0.664683389878851,0.671397363513991,554120.436298448,0.0,1.0
1991-03-08,36.63,36.75,36.5,36.75,25792,0.664683389878851,0.666860894841599,0.662324426169207,0.666860894841599,1421369.89487912,0.0,1.0
1991-03-11,36.13,36.25,35.75,36.0,1178033,0.665608829488019,0.66781954245615,0.658608238422272,0.663213890439211,63944963.4746261,0.551,1.0
1991-03-12,36.13,36.13,36.0,36.0,14973,0.665608829488019,0.665608829488019,0.663213890439211,0.663213890439211,812751.372928922,0.0,1.0
1991-03-13,36.25,36.25,36.13,36.13,35301,0.66781954245615,0.66781954245615,0.665608829488019,0.665608829488019,1916178.20181419,0.0,1.0
1991-03-14,36.38,36.63,36.38,36.38,3439891,0.670214481504958,0.674820133521897,0.670214481504958,0.670214481504958,186721173.644282,0.0,1.0
1991-03-15,36.13,36.25,36.0,36.0,15847,0.665608829488019,0.66781954245615,0.663213890439211,0.663213890439211,860193.081333375,0.0,1.0
1991-03-18,36.13,36.38,36.0,36.25,131257,0.665608829488019,0.670214481504958,0.663213890439211,0.66781954245615,7124778.39821889,0.0,1.0
1991-03-19,35.75,35.88,35.75,35.88,82623,0.658608238422272,0.66100317747108,0.658608238422272,0.66100317747108,4484869.87814775,0.0,1.0
1991-03-20,35.63,35.63,35.25,35.63,76940,0.656397525454141,0.656397525454141,0.649396934388394,0.656397525454141,4176390.21125701,0.0,1.0
1991-03-21,35.63,35.75,35.5,35.5,77486,0.656397525454141,0.658608238422272,0.654002586405333,0.654002586405333,4206027.70872707,0.0,1.0
1991-03-22,35.75,35.88,35.63,35.63,18798,0.658608238422272,0.66100317747108,0.656397525454141,0.656397525454141,1020376.69861203,0.0,1.0
1991-03-25,35.88,35.88,35.63,35.75,14208,0.66100317747108,0.66100317747108,0.656397525454141,0.658608238422272,771226.307792301,0.0,1.0
1991-03-26,35.75,35.75,35.63,35.75,72131,0.658608238422272,0.658608238422272,0.656397525454141,0.658608238422272,3915352.25277072,0.0,1.0
1991-03-27,36.13,36.13,35.63,35.63,39891,0.665608829488019,0.665608829488019,0.656397525454141,0.656397525454141,2165328.59263392,0.0,1.0
1991-03-28,36.0,36.13,36.0,36.13,84699,0.663213890439211,0.665608829488019,0.663213890439211,0.665608829488019,4597557.50589105,0.0,1.0
1991-04-01,35.75,36.13,35.63,36.0,46995,0.658608238422272,0.665608829488019,0.656397525454141,0.663213890439211,2550941.74653006,0.0,1.0
1991-04-02,35.75,35.88,35.75,35.75,151257,0.658608238422272,0.66100317747108,0.658608238422272,0.658608238422272,8210401.01616976,0.0,1.0
1991-04-03,36.13,36.25,36.0,36.0,144044,0.665608829488019,0.66781954245615,0.663213890439211,0.663213890439211,7818871.21900578,0.0,1.0
1991-04-04,36.13,36.25,36.13,36.13,33224,0.665608829488019,0.66781954245615,0.665608829488019,0.665608829488019,1803436.29293999,0.0,1.0
1991-04-05,36.13,36.38,36.13,36.38,44372,0.665608829488019,0.670214481504958,0.665608829488019,0.670214481504958,2408562.34018581,0.0,1.0
1991-04-08,36.13,36.25,35.88,35.88,95847,0.665608829488019,0.66781954245615,0.66100317747108,0.66100317747108,5202683.55313687,0.0,1.0
1991-04-09,36.13,36.13,36.0,36.13,33770,0.665608829488019,0.665608829488019,0.663213890439211,0.665608829488019,1833073.79041005,0.0,1.0
1991-04-10,36.0,36.13,35.88,36.13,21202,0.663213890439211,0.665608829488019,0.66100317747108,0.665608829488019,1150868.53728972,0.0,1.0
1991-04-11,36.25,36.25,36.0,36.0,73661,0.66781954245615,0.66781954245615,0.663213890439211,0.663213890439211,3998402.38304396,0.0,1.0
1991-04-12,36.13,36.25,36.13,36.25,17377,0.665608829488019,0.66781954245615,0.665608829488019,0.66781954245615,943243.211606617,0.0,1.0
1991-04-15,36.0,36.25,36.0,36.25,69290,0.663213890439211,0.66781954245615,0.663213890439211,0.66781954245615,3761139.5598908,0.0,1.0
1991-04-16,36.13,36.13,35.88,36.0,10273,0.665608829488019,0.665608829488019,0.66100317747108,0.663213890439211,557630.057710466,0.0,1.0
1991-04-17,35.5,36.13,35.5,36.13,170164,0.654002586405333,0.665608829488019,0.654002586405333,0.665608829488019,9236694.35804962,0.0,1.0
1991-04-18,35.25,35.63,35.25,35.5,108634,0.649396934388394,0.656397525454141,0.649396934388394,0.654002586405333,5896776.37392376,0.0,1.0
1991-04-19,34.75,35.25,34.75,35.25,62295,0.640185630354516,0.649396934388394,0.640185630354516,0.649396934388394,3381443.04926248,0.0,1.0
1991-04-22,34.63,34.63,34.38,34.38,55301,0.637974917386385,0.637974917386385,0.633369265369446,0.633369265369446,3001800.81976507,0.0,1.0
1991-04-23,34.88,35.25,34.63,34.63,128306,0.642580569403324,0.649396934388394,0.637974917386385,0.637974917386385,6964594.78094024,0.0,1.0
1991-04-24,35.25,35.5,35.0,35.0,163607,0.649396934388394,0.654002586405333,0.644791282371455,0.644791282371455,8880772.98275443,0.0,1.0
1991-04-25,35.38,35.38,35.13,35.25,92350,0.651791873437202,0.651791873437202,0.647186221420263,0.649396934388394,5012862.43838816,0.0,1.0
1991-04-26,35.38,35.38,35.25,35.25,19344,0.651791873437202,0.651791873437202,0.649396934388394,0.649396934388394,1050014.19608209,0.0,1.0
1991-04-29,35.25,35.38,35.13,35.25,37268,0.649396934388394,0.651791873437202,0.647186221420263,0.649396934388394,2022949.18628966,0.0,1.0
1991-04-30,35.38,35.38,35.13,35.13,46995,0.651791873437202,0.651791873437202,0.647186221420263,0.647186221420263,2550941.74653007,0.0,1.0
1991-05-01,35.63,35.75,35.38,35.38,33005,0.656397525454141,0.658608238422272,0.651791873437202,0.651791873437202,1791548.72527343,0.0,1.0
1991-05-02,36.38,36.5,35.88,35.88,36175,0.670214481504958,0.672425194473089,0.66100317747108,0.66100317747108,1963619.91021864,0.0,1.0
1991-05-03,36.38,36.5,36.25,36.5,49836,0.670214481504958,0.672425194473089,0.66781954245615,0.672425194473089,2705154.43940999,0.0,1.0
1991-05-06,36.38,36.5,36.25,36.38,25464,0.670214481504958,0.672425194473089,0.66781954245615,0.670214481504958,1382214.71717505,0.0,1.0
1991-05-07,36.75,36.88,36.63,36.63,533224,0.677030846490028,0.679425785538836,0.674820133521897,0.674820133521897,28944001.7417118,0.0,1.0
1991-05-08,36.63,36.75,36.5,36.63,134754,0.674820133521897,0.677030846490028,0.672425194473089,0.674820133521897,7314599.5129676,0.0,1.0
1991-05-09,37.63,37.63,36.5,36.75,215410,0.693242741589653,0.693242741589653,0.672425194473089,0.677030846490028,11692698.4066399,0.0,1.0
1991-05-10,37.63,37.88,37.5,37.63,78470,0.693242741589653,0.697848393606592,0.690847802540844,0.693242741589653,4259440.34153025,0.0,1.0
1991-05-13,37.63,37.75,37.5,37.63,58251,0.693242741589653,0.695453454557783,0.690847802540844,0.693242741589653,3161930.15591282,0.0,1.0
1991-05-14,36.88,37.5,36.88,37.38,145464,0.679425785538836,0.690847802540844,0.679425785538836,0.688637089572714,7895950.42488029,0.0,1.0
1991-05-15,36.75,37.0,36.75,36.88,20328,0.677030846490028,0.681636498506967,0.677030846490028,0.679425785538836,1103426.82888527,0.0,1.0
1991-05-16,36.88,37.0,36.75,36.88,54645,0.679425785538836,0.681636498506967,0.677030846490028,0.679425785538836,2966192.39789627,0.0,1.0
1991-05-17,36.88,36.88,36.75,36.88,16175,0.679425785538836,0.679425785538836,0.677030846490028,0.679425785538836,877997.292267769,0.0,1.0
1991-05-20,36.88,37.0,36.75,36.75,5792,0.679425785538836,0.681636498506967,0.677030846490028,0.677030846490028,314396.310158573,0.0,1.0
1991-05-21,37.0,37.0,36.88,36.88,38689,0.681636498506967,0.681636498506967,0.679425785538836,0.679425785538836,2100082.67329507,0.0,1.0
1991-05-22,37.0,37.13,36.88,37.0,110383,0.681636498506967,0.684031437555775,0.679425785538836,0.681636498506967,5991714.07186356,0.0,1.0
1991-05-23,37.0,37.0,36.88,37.0,11694,0.681636498506967,0.681636498506967,0.679425785538836,0.681636498506967,634763.544715876,0.0,1.0
1991-05-24,36.75,36.88,36.75,36.88,19891,0.677030846490028,0.679425785538836,0.677030846490028,0.679425785538836,1079705.97468304,0.0,1.0
1991-05-28,36.75,37.0,36.75,36.75,18798,0.677030846490028,0.681636498506967,0.677030846490028,0.677030846490028,1020376.69861203,0.0,1.0
1991-05-29,37.0,37.0,36.75,36.75,25792,0.681636498506967,0.681636498506967,0.677030846490028,0.677030846490028,1400018.92810945,0.0,1.0
1991-05-30,36.88,37.0,36.88,37.0,43060,0.679425785538836,0.681636498506967,0.679425785538836,0.681636498506967,2337345.49644823,0.0,1.0
1991-05-31,37.0,37.0,36.63,36.88,53115,0.681636498506967,0.681636498506967,0.674820133521897,0.679425785538836,2883142.26762303,0.0,1.0
1991-06-03,36.88,37.0,36.75,36.88,1012678,0.679425785538836,0.681636498506967,0.677030846490028,0.679425785538836,54969307.0750627,0.0,1.0
1991-06-04,36.88,36.88,36.75,36.88,13770,0.679425785538836,0.679425785538836,0.677030846490028,0.679425785538836,747451.172459177,0.0,1.0
1991-06-05,36.88,36.88,36.63,36.75,13552,0.679425785538836,0.679425785538836,0.674820133521897,0.677030846490028,735617.885923512,0.0,1.0
1991-06-06,37.0,37.0,36.88,36.88,37486,0.681636498506967,0.681636498506967,0.679425785538836,0.679425785538836,2034782.47282532,0.0,1.0
1991-06-07,37.0,37.0,36.75,36.88,22295,0.681636498506967,0.681636498506967,0.677030846490028,0.679425785538836,1210197.81336074,0.0,1.0
1991-06-10,36.75,37.0,36.5,36.5,13115,0.687292239183768,0.691967696593181,0.682616781774354,0.682616781774354,701268.285194661,0.557,1.0
1991-06-11,36.75,36.88,36.63,36.75,41202,0.687292239183768,0.689723477036663,0.685048019627249,0.687292239183768,2203099.9532284,0.0,1.0
1991-06-12,36.63,36.75,36.63,36.63,14645,0.685048019627249,0.687292239183768,0.685048019627249,0.685048019627249,783078.462575358,0.0,1.0
1991-06-13,36.63,36.75,36.63,36.63,15519,0.685048019627249,0.687292239183768,0.685048019627249,0.685048019627249,829811.858020279,0.0,1.0
1991-06-14,36.88,36.88,36.75,36.75,11038,0.689723477036663,0.689723477036663,0.687292239183768,0.687292239183768,590209.632632762,0.0,1.0
1991-06-17,36.38,36.75,36.38,36.75,55410,0.680372562217836,0.687292239183768,0.680372562217836,0.687292239183768,2962811.7180813,0.0,1.0
1991-06-18,36.5,36.5,36.38,36.5,3279,0.682616781774354,0.682616781774354,0.680372562217836,0.682616781774354,175330.438974708,0.0,1.0
1991-06-19,36.38,36.5,36.13,36.25,226448,0.680372562217836,0.682616781774354,0.675697104808422,0.677941324364941,12108334.0179764,0.0,1.0
1991-06-20,36.63,36.75,36.5,36.5,51803,0.685048019627249,0.687292239183768,0.682616781774354,0.682616781774354,2769942.8881387,0.0,1.0
1991-06-21,36.63,36.75,36.63,36.63,22623,0.685048019627249,0.687292239183768,0.685048019627249,0.685048019627249,1209667.74044673,0.0,1.0
1991-06-24,36.63,36.63,36.5,36.5,14536,0.685048019627249,0.685048019627249,0.682616781774354,0.682616781774354,777250.155820786,0.0,1.0
1991-06-25,36.63,36.88,36.63,36.75,12131,0.685048019627249,0.689723477036663,0.685048019627249,0.687292239183768,648653.112290998,0.0,1.0
1991-06-26,36.75,36.75,36.63,36.75,21530,0.687292239183768,0.687292239183768,0.685048019627249,0.687292239183768,1151224.26078849,0.0,1.0
1991-06-27,36.75,36.75,36.5,36.5,6120,0.687292239183768,0.687292239183768,0.682616781774354,0.682616781774354,327240.709522785,0.0,1.0
1991-06-28,36.63,36.75,36.5,36.63,18907,0.685048019627249,0.687292239183768,0.682616781774354,0.685048019627249,1010970.60374956,0.0,1.0
1991-07-01,36.75,36.88,36.63,36.63,93552,0.687292239183768,0.689723477036663,0.685048019627249,0.685048019627249,5002291.3165483,0.0,1.0
1991-07-02,36.88,36.88,36.63,36.63,108525,0.689723477036663,0.689723477036663,0.685048019627249,0.685048019627249,5802908.17009155,0.0,1.0
1991-07-03,36.75,36.88,36.75,36.75,131148,0.687292239183768,0.689723477036663,0.687292239183768,0.687292239183768,7012575.91053827,0.0,1.0
1991-07-05,37.0,37.0,36.88,36.88,51257,0.691967696593181,0.691967696593181,0.689723477036663,0.689723477036663,2740747.88366167,0.0,1.0
1991-07-08,37.0,37.13,36.88,36.88,19235,0.691967696593181,0.694398934446076,0.689723477036663,0.689723477036663,1028508.99471745,0.0,1.0
1991-07-09,37.38,37.5,37.13,37.13,45574,0.699074391855489,0.701318611412008,0.694398934446076,0.694398934446076,2436873.87186134,0.0,1.0
1991-07-10,37.38,37.63,37.25,37.5,43279,0.699074391855489,0.703749849264903,0.696643154002594,0.701318611412008,2314158.6057903,0.0,1.0
1991-07-11,37.38,37.38,37.25,37.38,25027,0.699074391855489,0.699074391855489,0.696643154002594,0.699074391855489,1338211.31327235,0.0,1.0
1991-07-12,37.38,37.38,37.25,37.25,8087,0.699074391855489,0.699074391855489,0.696643154002594,0.696643154002594,432417.584625942,0.0,1.0
1991-07-15,37.63,37.63,37.38,37.38,107760,0.703749849264903,0.703749849264903,0.699074391855489,0.699074391855489,5762003.0814012,0.0,1.0
1991-07-16,37.5,37.63,37.5,37.5,80109,0.701318611412008,0.703749849264903,0.701318611412008,0.701318611412008,4283484.64038575,0.0,1.0
1991-07-17,37.38,37.5,37.38,37.5,61311,0.699074391855489,0.701318611412008,0.699074391855489,0.701318611412008,3278342.34339077,0.0,1.0
1991-07-18,37.5,37.63,37.25,37.25,52131,0.701318611412008,0.703749849264903,0.696643154002594,0.696643154002594,2787481.27910659,0.0,1.0
1991-07-19,37.38,37.5,37.25,37.5,24372,0.699074391855489,0.701318611412008,0.696643154002594,0.701318611412008,1303188.00204074,0.0,1.0
1991-07-22,37.38,37.5,37.25,37.25,80984,0.699074391855489,0.701318611412008,0.696643154002594,0.696643154002594,4330271.50653485,0.0,1.0
1991-07-23,37.5,37.5,37.38,37.38,158798,0.701318611412008,0.701318611412008,0.699074391855489,0.699074391855489,8491040.88084955,0.0,1.0
1991-07-24,37.38,37.5,37.38,37.38,18251,0.699074391855489,0.701318611412008,0.699074391855489,0.699074391855489,975893.821813784,0.0,1.0
1991-07-25,37.5,37.63,37.38,37.5,13770,0.701318611412008,0.703749849264903,0.699074391855489,0.701318611412008,736291.596426267,0.0,1.0
1991-07-26,38.0,38.13,37.63,37.63,18689,0.710669526230834,0.713100764083729,0.703749849264903,0.703749849264903,999313.990240415,0.0,1.0
1991-07-29,38.13,38.25,38.0,38.0,8634,0.713100764083729,0.715344983640248,0.710669526230834,0.710669526230834,461666.059807146,0.0,1.0
1991-07-30,38.38,38.38,38.25,38.25,43169,0.717776221493143,0.717776221493143,0.715344983640248,0.715344983640248,2308276.82833156,0.0,1.0
1991-07-31,38.63,38.63,38.38,38.38,105902,0.722451678902556,0.722451678902556,0.717776221493143,0.717776221493143,5662654.51305262,0.0,1.0
1991-08-01,38.63,38.75,38.5,38.5,131038,0.722451678902556,0.724695898459075,0.720020441049661,0.720020441049661,7006694.13307954,0.0,1.0
1991-08-02,38.63,38.75,38.63,38.75,101858,0.722451678902556,0.724695898459075,0.722451678902556,0.724695898459075,5446418.98538756,0.0,1.0
1991-08-05,38.75,38.75,38.38,38.38,85683,0.724695898459075,0.724695898459075,0.717776221493143,0.717776221493143,4581530.3454315,0.0,1.0
1991-08-06,38.75,38.88,38.63,38.63,111148,0.724695898459075,0.72712713631197,0.722451678902556,0.722451678902556,5943161.82713048,0.0,1.0
1991-08-07,38.88,39.0,38.75,38.88,110055,0.72712713631197,0.729371355868488,0.724695898459075,0.72712713631197,5884718.34747224,0.0,1.0
1991-08-08,39.13,39.13,38.88,39.0,139891,0.731802593721383,0.731802593721383,0.72712713631197,0.729371355868488,7480070.27709999,0.0,1.0
1991-08-09,38.88,39.0,38.88,38.88,22404,0.72712713631197,0.729371355868488,0.72712713631197,0.72712713631197,1197957.65623341,0.0,1.0
1991-08-12,38.88,38.88,38.75,38.75,16393,0.72712713631197,0.72712713631197,0.724695898459075,0.724695898459075,876545.253465199,0.0,1.0
1991-08-13,39.0,39.25,38.88,38.88,112896,0.729371355868488,0.734046813277901,0.72712713631197,0.72712713631197,6036628.61802032,0.0,1.0
1991-08-14,39.38,39.38,39.25,39.25,81421,0.736478051130796,0.736478051130796,0.734046813277901,0.734046813277901,4353638.20425731,0.0,1.0
1991-08-15,39.25,39.38,39.13,39.13,24153,0.734046813277901,0.736478051130796,0.731802593721383,0.731802593721383,1291477.91782742,0.0,1.0
1991-08-16,39.13,39.38,39.0,39.25,112568,0.731802593721383,0.736478051130796,0.729371355868488,0.734046813277901,6019090.22705244,0.0,1.0
1991-08-19,38.63,39.13,38.38,38.5,37596,0.722451678902556,0.731802593721383,0.717776221493143,0.720020441049661,2010284.59398997,0.0,1.0
1991-08-20,38.75,38.75,38.63,38.63,27760,0.724695898459075,0.724695898459075,0.722451678902556,0.722451678902556,1484346.74777002,0.0,1.0
1991-08-21,38.88,39.0,38.75,38.88,46230,0.72712713631197,0.729371355868488,0.724695898459075,0.72712713631197,2471950.65379712,0.0,1.0
1991-08-22,39.5,39.5,39.13,39.13,53443,0.738722270687315,0.738722270687315,0.731802593721383,0.731802593721383,2857634.84297814,0.0,1.0
1991-08-23,39.25,39.5,39.25,39.38,60328,0.734046813277901,0.738722270687315,0.734046813277901,0.736478051130796,3225780.64119128,0.0,1.0
1991-08-26,39.25,39.25,39.13,39.25,58361,0.734046813277901,0.734046813277901,0.731802593721383,0.734046813277901,3120603.76608812,0.0,1.0
1991-08-27,39.13,39.38,39.13,39.25,139454,0.731802593721383,0.736478051130796,0.731802593721383,0.734046813277901,7456703.57937753,0.0,1.0
1991-08-28,39.38,39.38,39.13,39.13,32240,0.736478051130796,0.736478051130796,0.731802593721383,0.731802593721383,1723895.50245337,0.0,1.0
1991-08-29,39.25,39.5,39.25,39.5,25355,0.734046813277901,0.738722270687315,0.734046813277901,0.738722270687315,1355749.70424023,0.0,1.0
1991-08-30,39.38,39.38,39.13,39.13,21202,0.736478051130796,0.736478051130796,0.731802593721383,0.731802593721383,1133685.8698206,0.0,1.0
1991-09-03,39.13,39.38,39.0,39.25,26667,0.731802593721383,0.736478051130796,0.729371355868488,0.734046813277901,1425903.26811178,0.0,1.0
1991-09-04,38.75,39.0,38.75,39.0,127978,0.724695898459075,0.729371355868488,0.724695898459075,0.729371355868488,6843073.77831814,0.0,1.0
1991-09-05,39.0,39.0,38.88,39.0,85137,0.729371355868488,0.729371355868488,0.72712713631197,0.729371355868488,4552335.34095447,0.0,1.0
1991-09-06,39.13,39.13,39.0,39.13,8306,0.731802593721383,0.731802593721383,0.729371355868488,0.731802593721383,444127.668839257,0.0,1.0
1991-09-09,38.75,39.13,38.75,38.75,19454,0.735206326715436,0.742416091983871,0.735206326715436,0.735206326715436,1025348.2221349,0.562,1.0
1991-09-10,38.75,38.75,38.63,38.75,22842,0.735206326715436,0.735206326715436,0.73292955873593,0.735206326715436,1203917.14249025,0.0,1.0
1991-09-11,38.88,38.88,38.63,38.63,7541,0.737672825359901,0.737672825359901,0.73292955873593,0.73292955873593,397458.154781497,0.0,1.0
1991-09-12,38.75,39.13,38.75,38.88,126339,0.735206326715436,0.742416091983871,0.735206326715436,0.737672825359901,6658860.33907169,0.0,1.0
1991-09-13,38.88,38.88,38.75,38.88,15628,0.737672825359901,0.737672825359901,0.735206326715436,0.737672825359901,823693.945488031,0.0,1.0
1991-09-16,38.5,38.75,38.5,38.75,37814,0.730463060091465,0.735206326715436,0.730463060091465,0.735206326715436,1993035.75983392,0.0,1.0
1991-09-17,38.5,38.63,38.5,38.5,156066,0.730463060091465,0.73292955873593,0.730463060091465,0.730463060091465,8225660.30819908,0.0,1.0
1991-09-18,38.38,38.5,38.25,38.38,36066,0.728186292111959,0.730463060091465,0.725719793467495,0.728186292111959,1900905.15983948,0.0,1.0
1991-09-19,38.38,38.5,38.13,38.5,57705,0.728186292111959,0.730463060091465,0.723443025487989,0.730463060091465,3041416.63196742,0.0,1.0
1991-09-20,38.38,38.5,38.38,38.5,29399,0.728186292111959,0.730463060091465,0.728186292111959,0.730463060091465,1549512.3050552,0.0,1.0
1991-09-23,38.25,38.5,38.13,38.25,100219,0.725719793467495,0.730463060091465,0.723443025487989,0.725719793467495,5282171.96844542,0.0,1.0
1991-09-24,38.25,38.25,38.0,38.25,43497,0.725719793467495,0.725719793467495,0.720976526843524,0.725719793467495,2292565.62240164,0.0,1.0
1991-09-25,38.13,38.25,38.13,38.25,73552,0.723443025487989,0.725719793467495,0.723443025487989,0.725719793467495,3876653.25560121,0.0,1.0
1991-09-26,38.5,38.5,38.0,38.13,59126,0.730463060091465,0.730463060091465,0.720976526843524,0.723443025487989,3116312.27418258,0.0,1.0
1991-09-27,38.75,38.75,38.5,38.63,88962,0.735206326715436,0.735206326715436,0.730463060091465,0.73292955873593,4688857.22923639,0.0,1.0
1991-09-30,38.88,38.88,38.5,38.63,25355,0.737672825359901,0.737672825359901,0.730463060091465,0.73292955873593,1336368.05655548,0.0,1.0
1991-10-01,39.0,39.0,38.75,38.88,93880,0.739949593339406,0.739949593339406,0.735206326715436,0.737672825359901,4948066.77773333,0.0,1.0
1991-10-02,39.25,39.38,39.13,39.13,43388,0.744692859963377,0.747159358607842,0.742416091983871,0.742416091983871,2286820.63647522,0.0,1.0
1991-10-03,39.38,39.38,39.25,39.25,25683,0.747159358607842,0.747159358607842,0.744692859963377,0.744692859963377,1353655.72062766,0.0,1.0
1991-10-04,39.63,39.75,39.5,39.5,122623,0.751902625231812,0.754179393211318,0.749436126587347,0.749436126587347,6463003.75464416,0.0,1.0
1991-10-07,39.88,40.0,39.63,39.63,46995,0.756645891855783,0.758922659835289,0.751902625231812,0.751902625231812,2476932.23497633,0.0,1.0
1991-10-08,40.38,40.38,40.0,40.0,41967,0.766132425103724,0.766132425103724,0.758922659835289,0.758922659835289,2211924.99426006,0.0,1.0
1991-10-09,39.75,40.25,39.75,40.25,30055,0.754179393211318,0.763665926459259,0.754179393211318,0.763665926459259,1584087.63319956,0.0,1.0
1991-10-10,39.88,39.88,39.5,39.63,23169,0.756645891855783,0.756645891855783,0.749436126587347,0.751902625231812,1221152.10026953,0.0,1.0
1991-10-11,40.0,40.0,39.88,40.0,27978,0.758922659835289,0.758922659835289,0.756645891855783,0.758922659835289,1474616.66284004,0.0,1.0
1991-10-14,40.0,40.0,39.88,40.0,3279,0.758922659835289,0.758922659835289,0.756645891855783,0.758922659835289,172823.934428926,0.0,1.0
1991-10-15,40.0,40.0,39.75,40.0,104918,0.758922659835289,0.758922659835289,0.754179393211318,0.758922659835289,5529838.8387966,0.0,1.0
1991-10-16,40.0,40.13,40.0,40.13,28962,0.758922659835289,0.761389158479753,0.758922659835289,0.761389158479753,1526479.65505659,0.0,1.0
1991-10-17,39.88,40.13,39.75,40.13,66230,0.756645891855783,0.761389158479753,0.754179393211318,0.761389158479753,3490737.77896547,0.0,1.0
1991-10-18,40.13,40.38,39.88,40.13,25355,0.761389158479753,0.766132425103724,0.756645891855783,0.761389158479753,1336368.05655548,0.0,1.0
1991-10-21,40.13,40.38,40.13,40.25,45792,0.761389158479753,0.766132425103724,0.761389158479753,0.763665926459259,2413526.56461402,0.0,1.0
1991-10-22,40.25,40.38,40.13,40.13,27541,0.763665926459259,0.766132425103724,0.761389158479753,0.761389158479753,1451584.01284143,0.0,1.0
1991-10-23,39.75,40.13,39.75,40.13,5355,0.754179393211318,0.761389158479753,0.754179393211318,0.761389158479753,282242.198495547,0.0,1.0
1991-10-24,39.75,40.0,39.75,40.0,17596,0.754179393211318,0.758922659835289,0.754179393211318,0.758922659835289,927419.929921129,0.0,1.0
1991-10-25,40.0,40.0,39.75,39.75,12787,0.758922659835289,0.758922659835289,0.754179393211318,0.754179393211318,673955.367350618,0.0,1.0
1991-10-28,39.88,40.0,39.88,40.0,71913,0.756645891855783,0.758922659835289,0.756645891855783,0.758922659835289,3790267.6415332,0.0,1.0
1991-10-29,40.25,40.25,39.88,40.0,132678,0.763665926459259,0.763665926459259,0.756645891855783,0.758922659835289,6992965.52978379,0.0,1.0
1991-10-30,40.25,40.25,40.13,40.25,16284,0.763665926459259,0.763665926459259,0.761389158479753,0.763665926459259,858269.273632397,0.0,1.0
1991-10-31,40.25,40.25,40.13,40.13,28306,0.763665926459259,0.763665926459259,0.761389158479753,0.761389158479753,1491904.32691222,0.0,1.0
1991-11-01,40.5,40.63,40.38,40.38,12787,0.76840919308323,0.770875691727694,0.766132425103724,0.766132425103724,673955.367350618,0.0,1.0
1991-11-04,40.63,40.63,40.38,40.38,50055,0.770875691727694,0.770875691727694,0.766132425103724,0.766132425103724,2638213.4912595,0.0,1.0
1991-11-05,41.0,41.25,40.63,40.63,97158,0.777895726331171,0.782638992955141,0.770875691727694,0.770875691727694,5120838.00586935,0.0,1.0
1991-11-06,41.38,41.38,41.0,41.13,33443,0.785105491599606,0.785105491599606,0.777895726331171,0.780362224975635,1762656.55355492,0.0,1.0
1991-11-07,41.88,42.0,41.38,41.38,76940,0.794592024847547,0.796868792827053,0.785105491599606,0.785105491599606,4055222.17595656,0.0,1.0
1991-11-08,41.5,42.0,41.5,41.75,67213,0.787382259579112,0.796868792827053,0.787382259579112,0.792125526203082,3542548.06488911,0.0,1.0
1991-11-11,41.75,41.75,41.5,41.63,27978,0.792125526203082,0.792125526203082,0.787382259579112,0.789848758223577,1474616.66284004,0.0,1.0
1991-11-12,42.13,42.25,41.63,41.63,18251,0.799335291471518,0.801612059451024,0.789848758223577,0.789848758223577,961942.551772591,0.0,1.0
1991-11-13,42.5,42.5,41.88,41.88,94863,0.806355326074994,0.806355326074994,0.794592024847547,0.794592024847547,4999877.06365697,0.0,1.0
1991-11-14,42.5,42.63,42.38,42.5,25574,0.806355326074994,0.808821824719459,0.804078558095488,0.806355326074994,1347910.73470124,0.0,1.0
1991-11-15,42.0,42.5,41.88,42.5,6448,0.796868792827053,0.806355326074994,0.794592024847547,0.806355326074994,339850.176638522,0.0,1.0
1991-11-18,42.13,42.25,41.88,41.88,77705,0.799335291471518,0.801612059451024,0.794592024847547,0.794592024847547,4095542.49002735,0.0,1.0
1991-11-19,41.88,42.0,41.75,42.0,123169,0.794592024847547,0.796868792827053,0.792125526203082,0.796868792827053,6491781.39056919,0.0,1.0
1991-11-20,41.5,41.88,41.5,41.88,12131,0.787382259579112,0.794592024847547,0.787382259579112,0.794592024847547,639380.039206252,0.0,1.0
1991-11-21,41.38,41.63,41.38,41.63,33880,0.785105491599606,0.789848758223577,0.785105491599606,0.789848758223577,1785689.20355353,0.0,1.0
1991-11-22,40.88,41.38,40.88,41.38,18033,0.775618958351665,0.785105491599606,0.775618958351665,0.785105491599606,950452.579919738,0.0,1.0
1991-11-25,40.88,41.0,40.75,41.0,97486,0.775618958351665,0.777895726331171,0.7731524597072,0.777895726331171,5138125.66994153,0.0,1.0
1991-11-26,41.5,41.5,41.13,41.25,50710,0.787382259579112,0.787382259579112,0.780362224975635,0.782638992955141,2672736.11311096,0.0,1.0
1991-11-27,41.5,41.5,41.38,41.38,44481,0.787382259579112,0.787382259579112,0.785105491599606,0.785105491599606,2344428.61461819,0.0,1.0
1991-11-29,41.5,41.63,41.5,41.5,44809,0.787382259579112,0.789848758223577,0.787382259579112,0.787382259579112,2361716.27869038,0.0,1.0
1991-12-02,41.75,41.75,41.25,41.38,51257,0.792125526203082,0.792125526203082,0.782638992955141,0.785105491599606,2701566.4553289,0.0,1.0
1991-12-03,41.75,41.88,41.5,41.63,42842,0.792125526203082,0.794592024847547,0.787382259579112,0.789848758223577,2258043.00055018,0.0,1.0
1991-12-04,41.38,41.75,41.38,41.63,147650,0.785105491599606,0.792125526203082,0.785105491599606,0.789848758223577,7782084.14712745,0.0,1.0
1991-12-05,41.25,41.5,41.25,41.38,20984,0.782638992955141,0.787382259579112,0.782638992955141,0.785105491599606,1105988.85027648,0.0,1.0
1991-12-06,41.5,41.63,41.25,41.25,33661,0.787382259579112,0.789848758223577,0.782638992955141,0.782638992955141,1774146.52540777,0.0,1.0
1991-12-09,41.0,41.25,40.88,41.13,140000,0.788748320366815,0.793557761344662,0.786439788697449,0.791249229675296,7277353.0564611,0.572,1.0
1991-12-10,40.75,41.0,40.75,40.88,39563,0.783938879388969,0.788748320366815,0.783938879388969,0.786439788697449,2056527.99266265,0.0,1.0
1991-12-11,40.63,40.75,40.38,40.63,65574,0.781630347719603,0.783938879388969,0.776820906741756,0.781630347719603,3408608.20945986,0.0,1.0
1991-12-12,40.88,40.88,40.63,40.88,29071,0.786439788697449,0.786439788697449,0.781630347719603,0.786439788697449,1511142.36217415,0.0,1.0
1991-12-13,40.75,41.0,40.75,41.0,15956,0.783938879388969,0.788748320366815,0.783938879388969,0.788748320366815,829410.324063523,0.0,1.0
1991-12-16,40.75,40.88,40.75,40.88,86120,0.783938879388969,0.786439788697449,0.783938879388969,0.786439788697449,4476611.75158878,0.0,1.0
1991-12-17,40.63,40.75,40.63,40.75,51366,0.781630347719603,0.783938879388969,0.781630347719603,0.783938879388969,2670060.83641558,0.0,1.0
1991-12-18,40.63,40.75,40.5,40.63,27760,0.781630347719603,0.783938879388969,0.779129438411122,0.781630347719603,1442995.14890971,0.0,1.0
1991-12-19,40.25,40.5,40.13,40.5,50820,0.774319997433276,0.779129438411122,0.77201146576391,0.779129438411122,2641679.15949538,0.0,1.0
1991-12-20,40.38,40.5,40.25,40.38,63934,0.776820906741756,0.779129438411122,0.774319997433276,0.776820906741756,3323359.21651274,0.0,1.0
1991-12-23,40.38,40.38,40.0,40.25,110383,0.776820906741756,0.776820906741756,0.76951055645543,0.774319997433276,5737829.01736675,0.0,1.0
1991-12-24,40.25,40.5,40.25,40.5,2623,0.774319997433276,0.779129438411122,0.774319997433276,0.779129438411122,136346.407622125,0.0,1.0
1991-12-26,40.25,40.38,40.25,40.25,12240,0.774319997433276,0.776820906741756,0.774319997433276,0.774319997433276,636248.581507742,0.0,1.0
1991-12-27,40.63,40.63,40.38,40.38,3169,0.781630347719603,0.781630347719603,0.776820906741756,0.776820906741756,164728.084542323,0.0,1.0
1991-12-30,41.25,41.25,40.63,40.63,30273,0.793557761344662,0.793557761344662,0.781630347719603,0.781630347719603,1573623.63627319,0.0,1.0
1991-12-31,41.25,41.5,41.13,41.5,48415,0.793557761344662,0.798367202322508,0.791249229675296,0.798367202322508,2516664.63020403,0.0,1.0
1992-01-02,41.38,41.38,41.0,41.25,43934,0.796058670653142,0.796058670653142,0.788748320366815,0.793557761344662,2283737.35130401,0.0,1.0
1992-01-03,41.63,41.75,41.5,41.5,38798,0.800868111630988,0.803176643300355,0.798367202322508,0.798367202322508,2016762.45631841,0.0,1.0
1992-01-06,42.0,42.13,41.63,41.75,36066,0.807986084278201,0.810486993586681,0.800868111630988,0.803176643300355,1874750.1095309,0.0,1.0
1992-01-07,41.75,42.13,41.75,42.0,24372,0.803176643300355,0.810486993586681,0.803176643300355,0.807986084278201,1266883.20494336,0.0,1.0
1992-01-08,41.63,41.88,41.5,41.75,49836,0.800868111630988,0.805677552608835,0.798367202322508,0.803176643300355,2590529.76372711,0.0,1.0
1992-01-09,42.25,42.38,41.75,41.75,33552,0.812795525256048,0.815296434564528,0.803176643300355,0.803176643300355,1744069.64107416,0.0,1.0
1992-01-10,42.25,42.75,42.25,42.5,18907,0.812795525256048,0.82241440721174,0.812795525256048,0.817604966233894,982806.530275071,0.0,1.0
1992-01-13,43.13,43.13,42.38,42.5,117923,0.829724757498067,0.829724757498067,0.815296434564528,0.817604966233894,6129766.46055044,0.0,1.0
1992-01-14,43.0,43.13,42.75,43.13,114098,0.827223848189587,0.829724757498067,0.82241440721174,0.829724757498067,5930938.77882927,0.0,1.0
1992-01-15,42.88,43.25,42.88,43.25,27978,0.824915316520221,0.832033289167433,0.824915316520221,0.832033289167433,1454327.02724049,0.0,1.0
1992-01-16,42.38,42.88,42.25,42.75,42186,0.815296434564528,0.824915316520221,0.812795525256048,0.82241440721174,2192874.40028477,0.0,1.0
1992-01-17,42.13,42.25,42.13,42.13,10383,0.810486993586681,0.812795525256048,0.810486993586681,0.810486993586681,539719.691323111,0.0,1.0
1992-01-20,42.25,42.38,42.0,42.13,22404,0.812795525256048,0.815296434564528,0.807986084278201,0.810486993586681,1164584.41340682,0.0,1.0
1992-01-21,42.13,42.5,42.13,42.13,28087,0.810486993586681,0.817604966233894,0.810486993586681,0.810486993586681,1459992.96640588,0.0,1.0
1992-01-22,42.25,42.25,41.75,42.0,30492,0.812795525256048,0.812795525256048,0.803176643300355,0.807986084278201,1585007.49569723,0.0,1.0
1992-01-23,42.5,42.88,42.38,42.38,21311,0.817604966233894,0.824915316520221,0.815296434564528,0.815296434564528,1107769.07847316,0.0,1.0
1992-01-24,42.38,42.63,42.25,42.25,58251,0.815296434564528,0.820105875542374,0.812795525256048,0.812795525256048,3027950.66351368,0.0,1.0
1992-01-27,41.88,42.38,41.88,42.38,118251,0.805677552608835,0.815296434564528,0.805677552608835,0.815296434564528,6146816.25913986,0.0,1.0
1992-01-28,41.38,41.88,41.38,41.75,151803,0.796058670653142,0.805677552608835,0.796058670653142,0.803176643300355,7890885.90021403,0.0,1.0
1992-01-29,41.5,41.88,41.38,41.38,154863,0.798367202322508,0.805677552608835,0.796058670653142,0.796058670653142,8049948.04559097,0.0,1.0
1992-01-30,41.63,41.75,41.38,41.75,18798,0.800868111630988,0.803176643300355,0.796058670653142,0.803176643300355,977140.591109684,0.0,1.0
1992-01-31,41.38,41.75,41.38,41.63,11694,0.796058670653142,0.803176643300355,0.796058670653142,0.800868111630988,607866.904587543,0.0,1.0
1992-02-03,41.5,41.63,41.13,41.38,23388,0.798367202322508,0.800868111630988,0.791249229675296,0.796058670653142,1215733.80917509,0.0,1.0
1992-02-04,41.38,41.5,41.25,41.38,26776,0.796058670653142,0.798367202322508,0.793557761344662,0.796058670653142,1391845.75314145,0.0,1.0
1992-02-05,41.25,41.5,41.25,41.38,36612,0.793557761344662,0.798367202322508,0.793557761344662,0.796058670653142,1903131.7864511,0.0,1.0
1992-02-06,41.13,41.5,41.13,41.25,76393,0.791249229675296,0.798367202322508,0.791249229675296,0.793557761344662,3970991.65744452,0.0,1.0
1992-02-07,40.88,41.25,40.88,41.13,68415,0.786439788697449,0.793557761344662,0.786439788697449,0.791249229675296,3556286.49541276,0.0,1.0
1992-02-10,41.25,41.25,41.13,41.13,41858,0.793557761344662,0.793557761344662,0.791249229675296,0.791249229675296,2175824.60169535,0.0,1.0
1992-02-11,40.88,41.13,40.88,41.13,23716,0.786439788697449,0.791249229675296,0.786439788697449,0.791249229675296,1232783.60776451,0.0,1.0
1992-02-12,40.63,40.75,40.5,40.75,28087,0.781630347719603,0.783938879388969,0.779129438411122,0.783938879388969,1459992.96640588,0.0,1.0
1992-02-13,40.0,40.5,40.0,40.5,43716,0.76951055645543,0.779129438411122,0.76951055645543,0.779129438411122,2272405.47297324,0.0,1.0
1992-02-14,39.88,40.13,39.88,40.0,52568,0.767202024786063,0.77201146576391,0.767202024786063,0.76951055645543,2732542.11051462,0.0,1.0
1992-02-18,39.75,40.0,39.75,40.0,33443,0.764701115477583,0.76951055645543,0.764701115477583,0.76951055645543,1738403.70190878,0.0,1.0
1992-02-19,39.88,40.0,39.75,39.75,61639,0.767202024786063,0.76951055645543,0.764701115477583,0.764701115477583,3204062.60748004,0.0,1.0
1992-02-20,39.88,40.13,39.75,40.0,52568,0.767202024786063,0.77201146576391,0.764701115477583,0.76951055645543,2732542.11051462,0.0,1.0
1992-02-21,39.5,39.75,39.38,39.75,72022,0.759891674499737,0.764701115477583,0.757583142830371,0.764701115477583,3743782.29880315,0.0,1.0
1992-02-24,39.13,39.5,39.13,39.5,94098,0.752773701852524,0.759891674499737,0.752773701852524,0.759891674499737,4891316.91362055,0.0,1.0
1992-02-25,39.63,39.63,39.38,39.38,45137,0.762392583808217,0.762392583808217,0.757583142830371,0.757583142830371,2346270.60649632,0.0,1.0
1992-02-26,40.25,40.38,40.13,40.13,121967,0.774319997433276,0.776820906741756,0.77201146576391,0.77201146576391,6339978.00169565,0.0,1.0
1992-02-27,40.38,40.5,40.13,40.25,59891,0.776820906741756,0.779129438411122,0.77201146576391,0.774319997433276,3113199.6564608,0.0,1.0
1992-02-28,40.38,40.75,40.13,40.38,44590,0.776820906741756,0.783938879388969,0.77201146576391,0.776820906741756,2317836.94848286,0.0,1.0
1992-03-02,40.38,40.38,40.0,40.25,44918,0.776820906741756,0.776820906741756,0.76951055645543,0.774319997433276,2334886.74707228,0.0,1.0
1992-03-03,40.13,40.25,40.0,40.0,22842,0.77201146576391,0.774319997433276,0.76951055645543,0.76951055645543,1187352.13225489,0.0,1.0
1992-03-04,40.13,40.13,39.88,40.0,52568,0.77201146576391,0.77201146576391,0.767202024786063,0.76951055645543,2732542.11051462,0.0,1.0
1992-03-05,40.0,40.25,40.0,40.0,46667,0.76951055645543,0.774319997433276,0.76951055645543,0.76951055645543,2425801.67918478,0.0,1.0
1992-03-06,39.88,40.0,39.75,39.75,31257,0.767202024786063,0.76951055645543,0.764701115477583,0.764701115477583,1624773.03204146,0.0,1.0
1992-03-09,39.38,39.88,39.25,39.25,13989,0.768106199689899,0.777858690798201,0.76557055200174,0.76557055200174,717201.371662415,0.547,1.0
1992-03-10,39.38,39.38,39.25,39.25,21202,0.768106199689899,0.768106199689899,0.76557055200174,0.76557055200174,1087004.32353896,0.0,1.0
1992-03-11,39.25,39.38,39.25,39.38,71475,0.76557055200174,0.768106199689899,0.76557055200174,0.768106199689899,3664448.35510552,0.0,1.0
1992-03-12,39.0,39.38,39.0,39.25,28306,0.760694306447589,0.768106199689899,0.760694306447589,0.76557055200174,1451218.95963087,0.0,1.0
1992-03-13,39.13,39.13,39.0,39.13,20656,0.763229954135747,0.763229954135747,0.760694306447589,0.763229954135747,1059011.47566365,0.0,1.0
1992-03-16,38.88,39.13,38.75,38.88,24481,0.758353708581596,0.763229954135747,0.755818060893437,0.758353708581596,1255115.21764726,0.0,1.0
1992-03-17,38.75,38.88,38.63,38.75,16503,0.755818060893437,0.758353708581596,0.753477463027445,0.755818060893437,846091.517373997,0.0,1.0
1992-03-18,38.75,38.88,38.63,38.75,50273,0.755818060893437,0.758353708581596,0.753477463027445,0.755818060893437,2577444.03156656,0.0,1.0
1992-03-19,38.63,38.75,38.63,38.75,27432,0.753477463027445,0.755818060893437,0.753477463027445,0.755818060893437,1406409.89544952,0.0,1.0
1992-03-20,38.88,38.88,38.63,38.75,59344,0.758353708581596,0.758353708581596,0.753477463027445,0.755818060893437,3042504.6965426,0.0,1.0
1992-03-23,39.25,39.25,38.88,39.0,33443,0.76557055200174,0.76557055200174,0.758353708581596,0.760694306447589,1714587.56683867,0.0,1.0
1992-03-24,39.5,39.5,39.25,39.38,40765,0.770446797555891,0.770446797555891,0.76557055200174,0.768106199689899,2089978.83449985,0.0,1.0
1992-03-25,39.75,40.0,39.38,39.38,187650,0.775323043110042,0.780199288664193,0.768106199689899,0.768106199689899,9620618.87143128,0.0,1.0
1992-03-26,39.63,39.88,39.5,39.88,12787,0.77298244524405,0.777858690798201,0.770446797555891,0.777858690798201,655576.091175016,0.0,1.0
1992-03-27,39.13,39.63,39.13,39.38,15191,0.763229954135747,0.77298244524405,0.763229954135747,0.768106199689899,778826.652149814,0.0,1.0
1992-03-30,38.75,39.0,38.5,39.0,31366,0.755818060893437,0.760694306447589,0.750941815339286,0.760694306447589,1608101.95321777,0.0,1.0
1992-03-31,38.63,38.88,38.5,38.75,62186,0.753477463027445,0.758353708581596,0.750941815339286,0.755818060893437,3188211.05856022,0.0,1.0
1992-04-01,38.5,38.5,38.25,38.38,91366,0.750941815339286,0.750941815339286,0.746065569785135,0.748601217473294,4684239.08237245,0.0,1.0
1992-04-02,38.25,38.5,38.25,38.38,44918,0.746065569785135,0.750941815339286,0.746065569785135,0.748601217473294,2302898.7927895,0.0,1.0
1992-04-03,38.25,38.38,38.25,38.38,185355,0.746065569785135,0.748601217473294,0.746065569785135,0.748601217473294,9502956.62624111,0.0,1.0
1992-04-06,38.0,38.25,37.75,38.25,62077,0.741189324230984,0.746065569785135,0.736313078676833,0.746065569785135,3182622.74277559,0.0,1.0
1992-04-07,37.75,38.13,37.75,38.0,68197,0.736313078676833,0.743724971919142,0.736313078676833,0.741189324230984,3496388.72994937,0.0,1.0
1992-04-08,37.88,38.13,37.5,37.75,46448,0.738848726364991,0.743724971919142,0.731436833122681,0.736313078676833,2381340.28958295,0.0,1.0
1992-04-09,38.13,38.25,37.88,38.13,320328,0.743724971919142,0.746065569785135,0.738848726364991,0.743724971919142,16422880.905131,0.0,1.0
1992-04-10,38.13,38.38,38.13,38.25,300874,0.743724971919142,0.748601217473294,0.743724971919142,0.746065569785135,15425494.7099548,0.0,1.0
1992-04-13,38.0,38.13,37.88,38.13,56503,0.741189324230984,0.743724971919142,0.738848726364991,0.743724971919142,2896849.60347712,0.0,1.0
1992-04-14,38.38,38.38,38.13,38.13,551585,0.748601217473294,0.748601217473294,0.743724971919142,0.743724971919142,28279184.9730798,0.0,1.0
1992-04-15,38.5,38.63,38.38,38.5,255082,0.750941815339286,0.753477463027445,0.748601217473294,0.750941815339286,13077786.8529839,0.0,1.0
1992-04-16,38.38,38.63,38.38,38.38,32240,0.748601217473294,0.753477463027445,0.748601217473294,0.748601217473294,1652911.01739912,0.0,1.0
1992-04-20,38.5,38.63,38.38,38.5,56831,0.750941815339286,0.753477463027445,0.748601217473294,0.750941815339286,2913665.81978317,0.0,1.0
1992-04-21,38.13,38.38,37.88,38.38,96284,0.743724971919142,0.748601217473294,0.738848726364991,0.748601217473294,4936379.78905883,0.0,1.0
1992-04-22,37.75,38.0,37.75,38.0,60219,0.736313078676833,0.741189324230984,0.736313078676833,0.741189324230984,3087365.0296761,0.0,1.0
1992-04-23,37.38,37.63,37.25,37.63,15519,0.729096235256689,0.73397248081084,0.72656058756853,0.73397248081084,795642.868455859,0.0,1.0
1992-04-24,36.5,37.38,36.38,37.38,61749,0.711931850906077,0.729096235256689,0.709591253040084,0.729096235256689,3165806.52646954,0.0,1.0
1992-04-27,36.0,36.25,35.63,36.25,122186,0.702179359797774,0.707055605351925,0.69496251637763,0.707055605351925,6264348.18771491,0.0,1.0
1992-04-28,36.25,36.5,35.88,35.88,82842,0.707055605351925,0.711931850906077,0.699838761931782,0.699838761931782,4247222.53422388,0.0,1.0
1992-04-29,36.88,36.88,36.38,36.38,86776,0.719343744148386,0.719343744148386,0.709591253040084,0.709591253040084,4448914.59199212,0.0,1.0
1992-04-30,36.63,36.88,36.5,36.88,60000,0.714467498594235,0.719343744148386,0.711931850906077,0.719343744148386,3076137.12915469,0.0,1.0
1992-05-01,37.0,37.0,36.88,36.88,14863,0.721684342014379,0.721684342014379,0.719343744148386,0.719343744148386,762010.435843768,0.0,1.0
1992-05-04,37.0,37.13,36.88,36.88,130929,0.721684342014379,0.724219989702538,0.719343744148386,0.719343744148386,6712592.6363849,0.0,1.0
1992-05-05,37.13,37.25,37.13,37.13,151148,0.724219989702538,0.72656058756853,0.724219989702538,0.724219989702538,7749199.57995787,0.0,1.0
1992-05-06,36.88,37.0,36.75,37.0,33005,0.719343744148386,0.721684342014379,0.716808096460228,0.721684342014379,1692131.76579584,0.0,1.0
1992-05-07,36.88,37.0,36.75,36.75,16066,0.719343744148386,0.721684342014379,0.716808096460228,0.716808096460228,823686.98528332,0.0,1.0
1992-05-08,36.75,37.0,36.75,37.0,18798,0.716808096460228,0.721684342014379,0.716808096460228,0.721684342014379,963753.762564163,0.0,1.0
1992-05-11,37.38,37.38,36.75,36.75,27869,0.729096235256689,0.729096235256689,0.716808096460228,0.716808096460228,1428814.4275402,0.0,1.0
1992-05-12,37.63,37.75,37.25,37.38,29290,0.73397248081084,0.736313078676833,0.72656058756853,0.729096235256689,1501667.60854901,0.0,1.0
1992-05-13,36.63,37.25,36.63,37.25,43060,0.714467498594235,0.72656058756853,0.714467498594235,0.72656058756853,2207641.07969001,0.0,1.0
1992-05-14,36.63,36.75,36.0,36.38,173224,0.714467498594235,0.716808096460228,0.702179359797774,0.709591253040084,8881012.96767819,0.0,1.0
1992-05-15,36.63,36.63,36.38,36.38,26011,0.714467498594235,0.714467498594235,0.709591253040084,0.709591253040084,1333556.71444071,0.0,1.0
1992-05-18,36.75,37.0,36.75,36.88,5792,0.716808096460228,0.721684342014379,0.716808096460228,0.719343744148386,296949.770867732,0.0,1.0
1992-05-19,36.88,37.0,36.75,36.75,13005,0.719343744148386,0.721684342014379,0.716808096460228,0.716808096460228,666752.722744279,0.0,1.0
1992-05-20,37.25,37.25,36.75,36.88,48743,0.72656058756853,0.72656058756853,0.716808096460228,0.719343744148386,2499002.53477311,0.0,1.0
1992-05-21,36.88,37.25,36.88,37.25,18907,0.719343744148386,0.72656058756853,0.719343744148386,0.72656058756853,969342.078348795,0.0,1.0
1992-05-22,37.0,37.13,36.88,37.0,11038,0.721684342014379,0.724219989702538,0.719343744148386,0.721684342014379,565906.693860157,0.0,1.0
1992-05-26,37.13,37.25,37.13,37.13,30710,0.724219989702538,0.72656058756853,0.724219989702538,0.724219989702538,1574469.52060567,0.0,1.0
1992-05-27,36.38,36.75,36.38,36.63,71366,0.709591253040084,0.716808096460228,0.709591253040084,0.714467498594235,3658860.03932089,0.0,1.0
1992-05-28,36.38,36.5,36.38,36.38,17377,0.709591253040084,0.711931850906077,0.709591253040084,0.709591253040084,890900.58155535,0.0,1.0
1992-05-29,36.5,36.88,36.5,36.5,102951,0.711931850906077,0.719343744148386,0.711931850906077,0.711931850906077,5278189.89306006,0.0,1.0
1992-06-01,36.5,36.63,36.5,36.5,73880,0.711931850906077,0.714467498594235,0.711931850906077,0.711931850906077,3787750.18503247,0.0,1.0
1992-06-02,36.88,36.88,36.5,36.63,23607,0.719343744148386,0.719343744148386,0.711931850906077,0.714467498594235,1210306.15346591,0.0,1.0
1992-06-03,36.63,36.75,36.5,36.75,29071,0.714467498594235,0.716808096460228,0.711931850906077,0.716808096460228,1490439.7080276,0.0,1.0
1992-06-04,36.63,36.75,36.5,36.75,43388,0.714467498594235,0.716808096460228,0.711931850906077,0.716808096460228,2224457.29599606,0.0,1.0
1992-06-05,36.63,36.75,36.5,36.63,40437,0.714467498594235,0.716808096460228,0.711931850906077,0.714467498594235,2073162.6181938,0.0,1.0
1992-06-08,36.5,36.63,36.38,36.5,60219,0.711931850906077,0.714467498594235,0.709591253040084,0.711931850906077,3087365.0296761,0.0,1.0
1992-06-09,36.0,36.0,35.75,35.75,147760,0.712809575105824,0.712809575105824,0.707859508612033,0.707859508612033,7462526.01785026,0.545,1.0
1992-06-10,35.63,35.88,35.63,35.75,327322,0.705483476695014,0.710433543188804,0.705483476695014,0.707859508612033,16531192.0764401,0.0,1.0
1992-06-11,36.0,36.0,35.5,35.63,34863,0.712809575105824,0.712809575105824,0.702909442118243,0.705483476695014,1760733.92366211,0.0,1.0
1992-06-12,36.63,36.75,36.13,36.13,88743,0.725283742670176,0.727659774587195,0.715383609682595,0.715383609682595,4481909.49108071,0.0,1.0
1992-06-15,36.5,36.5,36.25,36.38,33224,0.722709708093405,0.722709708093405,0.717759641599614,0.720333676176385,1677957.25783065,0.0,1.0
1992-06-16,36.75,36.75,36.5,36.5,72896,0.727659774587195,0.727659774587195,0.722709708093405,0.722709708093405,3681566.70680301,0.0,1.0
1992-06-17,36.75,36.75,36.5,36.63,17596,0.727659774587195,0.727659774587195,0.722709708093405,0.725283742670176,888674.931037447,0.0,1.0
1992-06-18,36.5,36.75,36.5,36.63,59016,0.722709708093405,0.727659774587195,0.722709708093405,0.725283742670176,2980566.02239747,0.0,1.0
1992-06-19,36.38,36.5,36.25,36.25,16721,0.720333676176385,0.722709708093405,0.717759641599614,0.717759641599614,844483.605471537,0.0,1.0
1992-06-22,36.63,36.63,36.25,36.25,8087,0.725283742670176,0.725283742670176,0.717759641599614,0.717759641599614,408428.856973166,0.0,1.0
1992-06-23,36.75,36.88,36.5,36.5,50492,0.727659774587195,0.730233809163966,0.722709708093405,0.722709708093405,2550066.75482739,0.0,1.0
1992-06-24,37.25,37.25,36.88,36.88,9617,0.737559907574776,0.737559907574776,0.730233809163966,0.730233809163966,485700.546248416,0.0,1.0
1992-06-25,37.38,37.38,37.13,37.13,42295,0.740133942151547,0.740133942151547,0.735183875657757,0.735183875657757,2136082.41692594,0.0,1.0
1992-06-26,37.38,37.5,37.25,37.25,31148,0.740133942151547,0.742509974068567,0.737559907574776,0.737559907574776,1573110.18140227,0.0,1.0
1992-06-29,37.38,37.5,37.25,37.38,34863,0.740133942151547,0.742509974068567,0.737559907574776,0.740133942151547,1760733.92366211,0.0,1.0
1992-06-30,37.13,37.5,37.13,37.25,198361,0.735183875657757,0.742509974068567,0.735183875657757,0.737559907574776,10018097.7492339,0.0,1.0
1992-07-01,37.13,37.25,36.88,37.0,81749,0.735183875657757,0.737559907574776,0.730233809163966,0.732609841080986,4128681.91278587,0.0,1.0
1992-07-02,37.13,37.25,37.0,37.13,74208,0.735183875657757,0.737559907574776,0.732609841080986,0.735183875657757,3747828.44296584,0.0,1.0
1992-07-06,37.63,37.75,37.38,37.38,78579,0.745084008645338,0.747460040562357,0.740133942151547,0.740133942151547,3968583.05330709,0.0,1.0
1992-07-07,37.88,38.0,37.75,37.75,17596,0.750034075139128,0.752410107056147,0.747460040562357,0.747460040562357,888674.931037447,0.0,1.0
1992-07-08,38.0,38.0,37.88,37.88,128525,0.752410107056147,0.752410107056147,0.750034075139128,0.750034075139128,6491074.42098136,0.0,1.0
1992-07-09,38.13,38.13,37.88,37.88,158579,0.754984141632918,0.754984141632918,0.750034075139128,0.750034075139128,8008932.81933322,0.0,1.0
1992-07-10,38.25,38.38,38.13,38.25,15191,0.757360173549938,0.759934208126709,0.754984141632918,0.757360173549938,767211.916196286,0.0,1.0
1992-07-13,38.5,38.5,38.25,38.5,37158,0.762310240043728,0.762310240043728,0.757360173549938,0.762310240043728,1876641.45757499,0.0,1.0
1992-07-14,39.0,39.0,38.5,38.63,44699,0.772210373031309,0.772210373031309,0.762310240043728,0.764884274620499,2257494.92739502,0.0,1.0
1992-07-15,39.63,39.63,39.0,39.0,129727,0.784684540595661,0.784684540595661,0.772210373031309,0.772210373031309,6551780.6762159,0.0,1.0
1992-07-16,39.5,39.88,39.38,39.38,82951,0.78211050601889,0.789634607089452,0.779734474101871,0.779734474101871,4189388.16802042,0.0,1.0
1992-07-17,39.25,39.63,39.25,39.5,21421,0.7771604395251,0.784684540595661,0.7771604395251,0.78211050601889,1081854.15422557,0.0,1.0
1992-07-20,39.38,39.38,39.13,39.13,46667,0.779734474101871,0.779734474101871,0.77478440760808,0.77478440760808,2356887.53163927,0.0,1.0
1992-07-21,37.75,39.13,37.75,39.13,142951,0.747460040562357,0.77478440760808,0.747460040562357,0.77478440760808,7219650.49254001,0.0,1.0
1992-07-22,38.38,38.38,37.63,37.63,124481,0.759934208126709,0.759934208126709,0.745084008645338,0.745084008645338,6286834.74030873,0.0,1.0
1992-07-23,38.63,38.75,38.5,38.75,21311,0.764884274620499,0.767260306537519,0.762310240043728,0.767260306537519,1076298.67329729,0.0,1.0
1992-07-24,38.63,38.63,38.5,38.5,103060,0.764884274620499,0.764884274620499,0.762310240043728,0.762310240043728,5204980.58608316,0.0,1.0
1992-07-27,38.63,38.75,38.5,38.63,106339,0.764884274620499,0.767260306537519,0.762310240043728,0.764884274620499,5370584.42211816,0.0,1.0
1992-07-28,38.63,38.63,38.5,38.63,82077,0.764884274620499,0.764884274620499,0.762310240043728,0.764884274620499,4145247.34682658,0.0,1.0
1992-07-29,38.88,39.0,38.63,38.63,36066,0.76983434111429,0.772210373031309,0.764884274620499,0.764884274620499,1821490.68326873,0.0,1.0
1992-07-30,39.0,39.0,38.75,38.75,18579,0.772210373031309,0.772210373031309,0.767260306537519,0.767260306537519,938320.728787493,0.0,1.0
1992-07-31,38.75,39.0,38.75,38.88,17814,0.767260306537519,0.772210373031309,0.767260306537519,0.76983434111429,899684.884149868,0.0,1.0
1992-08-03,38.88,39.0,38.75,38.75,24044,0.76983434111429,0.772210373031309,0.767260306537519,0.767260306537519,1214327.12217915,0.0,1.0
1992-08-04,39.0,39.0,38.88,38.88,26120,0.772210373031309,0.772210373031309,0.76983434111429,0.76983434111429,1319174.19860753,0.0,1.0
1992-08-05,39.13,39.25,39.0,39.0,65902,0.77478440760808,0.7771604395251,0.772210373031309,0.772210373031309,3328339.12850818,0.0,1.0
1992-08-06,38.88,39.0,38.75,39.0,85246,0.76983434111429,0.772210373031309,0.767260306537519,0.772210373031309,4305295.70193329,0.0,1.0
1992-08-07,39.25,39.25,39.0,39.0,15082,0.7771604395251,0.7771604395251,0.772210373031309,0.772210373031309,761706.939640076,0.0,1.0
1992-08-10,39.0,39.25,39.0,39.0,45464,0.772210373031309,0.7771604395251,0.772210373031309,0.772210373031309,2296130.77203265,0.0,1.0
1992-08-11,39.25,39.25,39.13,39.13,7978,0.7771604395251,0.7771604395251,0.77478440760808,0.77478440760808,402923.880416956,0.0,1.0
1992-08-12,39.0,39.25,39.0,39.13,42842,0.772210373031309,0.7771604395251,0.772210373031309,0.77478440760808,2163708.30845114,0.0,1.0
1992-08-13,38.5,39.13,38.5,39.13,70055,0.762310240043728,0.77478440760808,0.762310240043728,0.77478440760808,3538083.78573701,0.0,1.0
1992-08-14,38.5,38.75,38.5,38.63,82186,0.762310240043728,0.767260306537519,0.762310240043728,0.764884274620499,4150752.32338279,0.0,1.0
1992-08-17,38.5,38.5,38.38,38.5,40874,0.762310240043728,0.762310240043728,0.759934208126709,0.762310240043728,2064315.7042069,0.0,1.0
1992-08-18,38.25,38.5,38.25,38.5,29727,0.757360173549938,0.762310240043728,0.757360173549938,0.762310240043728,1501343.46868323,0.0,1.0
1992-08-19,38.13,38.38,38.0,38.38,52896,0.754984141632918,0.759934208126709,0.752410107056147,0.759934208126709,2671479.26529648,0.0,1.0
1992-08-20,38.5,38.5,38.25,38.25,83825,0.762310240043728,0.762310240043728,0.757360173549938,0.757360173549938,4233528.98921425,0.0,1.0
1992-08-21,38.25,38.63,38.25,38.63,16175,0.757360173549938,0.764884274620499,0.757360173549938,0.764884274620499,816908.218318408,0.0,1.0
1992-08-24,38.38,38.38,38.25,38.38,106120,0.759934208126709,0.759934208126709,0.757360173549938,0.759934208126709,5359523.96463366,0.0,1.0
1992-08-25,38.5,38.5,38.38,38.38,53661,0.762310240043728,0.762310240043728,0.759934208126709,0.759934208126709,2710115.1099341,0.0,1.0
1992-08-26,38.63,38.63,38.5,38.63,1858,0.764884274620499,0.764884274620499,0.762310240043728,0.764884274620499,93837.1233159569,0.0,1.0
1992-08-27,38.38,38.63,38.38,38.63,14536,0.759934208126709,0.764884274620499,0.759934208126709,0.764884274620499,734131.552486948,0.0,1.0
1992-08-28,38.25,38.25,38.25,38.25,7104,0.757360173549938,0.757360173549938,0.757360173549938,0.757360173549938,358783.05922312,0.0,1.0
1992-08-31,38.0,38.25,38.0,38.25,37923,0.752410107056147,0.757360173549938,0.752410107056147,0.757360173549938,1915277.30221261,0.0,1.0
1992-09-01,37.88,37.88,37.63,37.88,46557,0.750034075139128,0.750034075139128,0.745084008645338,0.750034075139128,2351332.05071098,0.0,1.0
1992-09-02,37.88,37.88,37.5,37.88,56284,0.750034075139128,0.750034075139128,0.742509974068567,0.750034075139128,2842588.07788768,0.0,1.0
1992-09-03,38.38,38.38,37.75,37.75,19016,0.759934208126709,0.759934208126709,0.747460040562357,0.747460040562357,960391.139384411,0.0,1.0
1992-09-04,38.25,38.38,38.25,38.25,12022,0.757360173549938,0.759934208126709,0.757360173549938,0.757360173549938,607163.561089576,0.0,1.0
1992-09-08,38.13,38.38,38.13,38.13,53661,0.754984141632918,0.759934208126709,0.754984141632918,0.754984141632918,2710115.1099341,0.0,1.0
1992-09-09,37.75,37.75,37.38,37.5,58689,0.758231385252845,0.758231385252845,0.750799713397387,0.753209985350508,2921944.13617052,0.544,1.0
1992-09-10,37.63,37.75,37.5,37.75,123825,0.755821113299723,0.758231385252845,0.753209985350508,0.758231385252845,6164864.50035466,0.0,1.0
1992-09-11,37.63,37.88,37.5,37.63,178470,0.755821113299723,0.76084251320206,0.753209985350508,0.755821113299723,8885470.36041426,0.0,1.0
1992-09-14,37.75,37.88,37.63,37.88,28743,0.758231385252845,0.76084251320206,0.755821113299723,0.76084251320206,1431025.23992485,0.0,1.0
1992-09-15,37.38,37.63,37.38,37.63,87650,0.750799713397387,0.755821113299723,0.750799713397387,0.755821113299723,4363822.92312607,0.0,1.0
1992-09-16,37.25,37.25,37.0,37.13,213333,0.748188585448171,0.748188585448171,0.743167185545835,0.74577831349505,10621191.5078067,0.0,1.0
1992-09-17,37.25,37.5,37.25,37.38,25683,0.748188585448171,0.753209985350508,0.748188585448171,0.750799713397387,1278677.28619107,0.0,1.0
1992-09-18,37.38,37.5,37.25,37.5,41311,0.750799713397387,0.753209985350508,0.748188585448171,0.753209985350508,2056747.16231901,0.0,1.0
1992-09-21,36.75,37.13,36.75,37.13,9727,0.738145785643498,0.74577831349505,0.738145785643498,0.74577831349505,484277.302604076,0.0,1.0
1992-09-22,36.5,36.63,36.5,36.63,84262,0.733124385741161,0.735735513690376,0.733124385741161,0.735735513690376,4195144.86193325,0.0,1.0
1992-09-23,36.13,36.5,36.13,36.5,103825,0.725692713885703,0.733124385741161,0.725692713885703,0.733124385741161,5169126.24065675,0.0,1.0
1992-09-24,36.13,36.25,36.0,36.13,162842,0.725692713885703,0.728102985838825,0.723081585936488,0.725692713885703,8107400.48428632,0.0,1.0
1992-09-25,35.75,36.13,35.75,36.13,53224,0.718060186034151,0.725692713885703,0.718060186034151,0.725692713885703,2649858.65670807,0.0,1.0
1992-09-28,35.38,35.75,35.25,35.75,80656,0.710628514178693,0.718060186034151,0.708017386229478,0.718060186034151,4015613.25370971,0.0,1.0
1992-09-29,34.75,34.88,34.5,34.88,85355,0.697974586424804,0.700585714374019,0.692953186522468,0.700585714374019,4249561.95782574,0.0,1.0
1992-09-30,34.0,34.75,34.0,34.75,51366,0.682910386717794,0.697974586424804,0.682910386717794,0.697974586424804,2557354.57238213,0.0,1.0
1992-10-01,34.0,34.13,33.88,33.88,47213,0.682910386717794,0.685521514667009,0.680500114764673,0.680500114764673,2350589.52275586,0.0,1.0
1992-10-02,33.88,33.88,33.38,33.88,146995,0.680500114764673,0.680500114764673,0.670457314959999,0.680500114764673,7318427.27421468,0.0,1.0
1992-10-05,34.38,34.38,33.38,33.75,95410,0.690542914569346,0.690542914569346,0.670457314959999,0.677888986815457,4750169.36788886,0.0,1.0
1992-10-06,34.38,34.5,34.13,34.13,87869,0.690542914569346,0.692953186522468,0.685521514667009,0.685521514667009,4374726.25706976,0.0,1.0
1992-10-07,34.38,34.75,34.38,34.38,38689,0.690542914569346,0.697974586424804,0.690542914569346,0.690542914569346,1926205.87647261,0.0,1.0
1992-10-08,34.5,34.63,34.25,34.5,90710,0.692953186522468,0.695564314471683,0.687931786620131,0.692953186522468,4516170.87685985,0.0,1.0
1992-10-09,34.5,34.5,34.38,34.5,53552,0.692953186522468,0.692953186522468,0.690542914569346,0.692953186522468,2666188.76416711,0.0,1.0
1992-10-12,34.63,34.88,34.5,34.63,437,0.695564314471683,0.700585714374019,0.692953186522468,0.695564314471683,21756.8809743992,0.0,1.0
1992-10-13,34.75,34.75,34.63,34.63,28852,0.697974586424804,0.697974586424804,0.695564314471683,0.695564314471683,1436452.0134402,0.0,1.0
1992-10-14,34.63,34.75,34.5,34.75,17705,0.695564314471683,0.697974586424804,0.692953186522468,0.697974586424804,881477.294397571,0.0,1.0
1992-10-15,34.5,34.63,34.38,34.5,29508,0.692953186522468,0.695564314471683,0.690542914569346,0.692953186522468,1469112.22835829,0.0,1.0
1992-10-16,34.13,34.5,34.0,34.5,13770,0.685521514667009,0.692953186522468,0.682910386717794,0.692953186522468,685565.791802008,0.0,1.0
1992-10-19,34.63,34.75,34.25,34.25,116284,0.695564314471683,0.697974586424804,0.687931786620131,0.687931786620131,5789421.38953556,0.0,1.0
1992-10-20,34.88,35.25,34.88,34.88,21858,0.700585714374019,0.708017386229478,0.700585714374019,0.700585714374019,1088242.34402384,0.0,1.0
1992-10-21,35.13,35.13,34.88,35.0,25137,0.705607114276356,0.705607114276356,0.700585714374019,0.702995986327141,1251493.63170131,0.0,1.0
1992-10-22,35.0,35.0,34.88,35.0,21421,0.702995986327141,0.702995986327141,0.700585714374019,0.702995986327141,1066485.46304944,0.0,1.0
1992-10-23,35.0,35.13,34.88,34.88,15301,0.702995986327141,0.705607114276356,0.700585714374019,0.700585714374019,761789.555581883,0.0,1.0
1992-10-26,35.63,35.63,35.0,35.0,29290,0.71564991408103,0.71564991408103,0.702995986327141,0.702995986327141,1458258.68132758,0.0,1.0
1992-10-27,36.25,36.5,36.0,36.0,14426,0.728102985838825,0.733124385741161,0.723081585936488,0.723081585936488,718226.006720099,0.0,1.0
1992-10-28,36.88,36.88,36.38,36.38,28306,0.740756913592713,0.740756913592713,0.73071411378804,0.73071411378804,1409268.35895045,0.0,1.0
1992-10-29,36.5,36.63,36.25,36.63,31694,0.733124385741161,0.735735513690376,0.728102985838825,0.735735513690376,1577946.42014327,0.0,1.0
1992-10-30,36.13,36.5,36.13,36.38,26995,0.725692713885703,0.733124385741161,0.725692713885703,0.73071411378804,1343997.71602725,0.0,1.0
1992-11-02,36.25,36.38,36.13,36.25,43388,0.728102985838825,0.73071411378804,0.725692713885703,0.728102985838825,2160154.58058864,0.0,1.0
1992-11-03,36.13,36.5,36.0,36.38,30820,0.725692713885703,0.733124385741161,0.723081585936488,0.73071411378804,1534432.65819447,0.0,1.0
1992-11-04,35.5,36.25,35.5,36.13,14645,0.713038786131814,0.728102985838825,0.713038786131814,0.725692713885703,729129.340663792,0.0,1.0
1992-11-05,35.38,35.75,35.25,35.5,55738,0.710628514178693,0.718060186034151,0.708017386229478,0.713038786131814,2775022.95595209,0.0,1.0
1992-11-06,34.5,35.13,34.25,35.13,84262,0.692953186522468,0.705607114276356,0.687931786620131,0.705607114276356,4195144.86193324,0.0,1.0
1992-11-09,34.63,34.75,34.13,34.5,119781,0.695564314471683,0.697974586424804,0.685521514667009,0.692953186522468,5963526.22424374,0.0,1.0
1992-11-10,34.5,34.5,34.38,34.5,35301,0.692953186522468,0.692953186522468,0.690542914569346,0.692953186522468,1757527.81527979,0.0,1.0
1992-11-11,34.38,34.5,34.25,34.25,28743,0.690542914569346,0.692953186522468,0.687931786620131,0.687931786620131,1431025.23992484,0.0,1.0
1992-11-12,34.5,34.88,34.5,34.63,131475,0.692953186522468,0.700585714374019,0.692953186522468,0.695564314471683,6545734.3846891,0.0,1.0
1992-11-13,34.13,34.5,34.0,34.5,36066,0.685521514667009,0.692953186522468,0.682910386717794,0.692953186522468,1795614.80371323,0.0,1.0
1992-11-16,33.88,34.13,33.63,34.13,48962,0.680500114764673,0.685521514667009,0.675478714862336,0.685521514667009,2437666.83356644,0.0,1.0
1992-11-17,33.63,33.88,33.63,33.75,62842,0.675478714862336,0.680500114764673,0.675478714862336,0.677888986815457,3128709.18579679,0.0,1.0
1992-11-18,33.75,33.75,33.5,33.63,50273,0.677888986815457,0.677888986815457,0.672867586913121,0.675478714862336,2502937.47648964,0.0,1.0
1992-11-19,33.75,33.75,33.63,33.75,53770,0.677888986815457,0.677888986815457,0.675478714862336,0.677888986815457,2677042.31119782,0.0,1.0
1992-11-20,33.88,34.0,33.5,33.63,72022,0.680500114764673,0.682910386717794,0.672867586913121,0.675478714862336,3585753.04699813,0.0,1.0
1992-11-23,34.0,34.0,33.88,33.88,69945,0.682910386717794,0.682910386717794,0.680500114764673,0.680500114764673,3482345.6287285,0.0,1.0
1992-11-24,33.88,34.0,33.63,34.0,80437,0.680500114764673,0.682910386717794,0.675478714862336,0.682910386717794,4004709.91976602,0.0,1.0
1992-11-25,33.75,34.0,33.75,33.75,49180,0.677888986815457,0.682910386717794,0.677888986815457,0.677888986815457,2448520.38059715,0.0,1.0
1992-11-27,34.0,34.0,33.88,33.88,57268,0.682910386717794,0.682910386717794,0.680500114764673,0.680500114764673,2851196.93281898,0.0,1.0
1992-11-30,33.88,33.88,33.75,33.88,13661,0.680500114764673,0.680500114764673,0.677888986815457,0.680500114764673,680139.018286654,0.0,1.0
1992-12-01,33.38,33.75,33.38,33.63,96066,0.670457314959999,0.677888986815457,0.670457314959999,0.675478714862336,4782829.58280695,0.0,1.0
1992-12-02,33.63,33.63,33.5,33.63,228962,0.675478714862336,0.675478714862336,0.672867586913121,0.675478714862336,11399311.1708476,0.0,1.0
1992-12-03,33.75,33.75,33.63,33.75,44809,0.677888986815457,0.677888986815457,0.675478714862336,0.677888986815457,2230901.78394017,0.0,1.0
1992-12-04,33.63,33.75,33.5,33.75,111148,0.675478714862336,0.677888986815457,0.672867586913121,0.677888986815457,5533715.80444514,0.0,1.0
1992-12-07,34.0,34.0,33.75,33.75,82732,0.682910386717794,0.682910386717794,0.677888986815457,0.677888986815457,4118970.88506636,0.0,1.0
1992-12-08,33.88,34.0,33.5,34.0,116612,0.680500114764673,0.682910386717794,0.672867586913121,0.682910386717794,5805751.4969946,0.0,1.0
1992-12-09,33.38,33.5,33.25,33.38,106885,0.680841569958032,0.68328917296567,0.67819000003309,0.680841569958032,5240310.60591662,0.517,1.0
1992-12-10,33.0,33.38,32.88,33.38,311913,0.67309082710051,0.680841569958032,0.670643224092872,0.680841569958032,15292332.9000634,0.0,1.0
1992-12-11,33.0,33.0,32.88,33.0,893661,0.67309082710051,0.67309082710051,0.670643224092872,0.67309082710051,43814017.0874684,0.0,1.0
1992-12-14,32.88,33.0,32.75,33.0,112131,0.670643224092872,0.67309082710051,0.667991654167931,0.67309082710051,5497509.17857546,0.0,1.0
1992-12-15,32.88,33.0,32.75,32.88,89727,0.670643224092872,0.67309082710051,0.667991654167931,0.670643224092872,4399095.75466231,0.0,1.0
1992-12-16,33.13,33.25,32.88,32.88,170820,0.675742397025452,0.67819000003309,0.670643224092872,0.670643224092872,8374887.56797192,0.0,1.0
1992-12-17,33.13,33.25,32.88,33.25,110164,0.675742397025452,0.67819000003309,0.670643224092872,0.67819000003309,5401071.97071806,0.0,1.0
1992-12-18,32.88,33.13,32.63,33.13,72131,0.670643224092872,0.675742397025452,0.665544051160293,0.675742397025452,3536406.83272089,0.0,1.0
1992-12-21,33.0,33.0,32.75,32.88,168197,0.67309082710051,0.67309082710051,0.667991654167931,0.670643224092872,8246288.28164251,0.0,1.0
1992-12-22,33.0,33.25,33.0,33.13,197049,0.67309082710051,0.67819000003309,0.67309082710051,0.675742397025452,9660831.40370741,0.0,1.0
1992-12-23,33.13,33.13,32.88,33.0,164918,0.675742397025452,0.675742397025452,0.670643224092872,0.67309082710051,8085526.91684107,0.0,1.0
1992-12-24,33.13,33.13,32.88,33.0,98579,0.675742397025452,0.675742397025452,0.670643224092872,0.67309082710051,4833087.70379993,0.0,1.0
1992-12-28,32.75,33.0,32.75,33.0,104918,0.667991654167931,0.67309082710051,0.667991654167931,0.67309082710051,5143873.39805923,0.0,1.0
1992-12-29,32.5,32.63,32.5,32.63,55301,0.662892481235351,0.665544051160293,0.662892481235351,0.665544051160293,2711273.02070258,0.0,1.0
1992-12-30,32.38,32.38,32.13,32.13,133770,0.660444878227713,0.660444878227713,0.655345705295133,0.655345705295133,6558416.52012413,0.0,1.0
1992-12-31,32.5,32.63,32.25,32.38,225137,0.662892481235351,0.665544051160293,0.657793308302772,0.660444878227713,11037917.4709665,0.0,1.0
1993-01-04,32.88,32.88,32.5,32.63,180765,0.670643224092872,0.670643224092872,0.662892481235351,0.665544051160293,8862466.63871001,0.0,1.0
1993-01-05,33.0,33.0,32.63,32.75,170383,0.67309082710051,0.67309082710051,0.665544051160293,0.667991654167931,8353462.52484346,0.0,1.0
1993-01-06,33.13,33.13,32.75,33.13,198033,0.675742397025452,0.675742397025452,0.667991654167931,0.675742397025452,9709074.52141542,0.0,1.0
1993-01-07,32.63,33.13,32.63,33.13,278689,0.665544051160293,0.675742397025452,0.665544051160293,0.675742397025452,13663441.2915966,0.0,1.0
1993-01-08,32.38,32.75,32.13,32.63,370601,0.660444878227713,0.667991654167931,0.655345705295133,0.665544051160293,18169662.2619012,0.0,1.0
1993-01-11,32.13,32.38,32.0,32.25,274754,0.655345705295133,0.660444878227713,0.652694135370192,0.657793308302772,13470517.8483231,0.0,1.0
1993-01-12,33.25,33.25,32.38,32.38,1109290,0.67819000003309,0.67819000003309,0.660444878227713,0.660444878227713,54385780.5308252,0.0,1.0
1993-01-13,33.13,33.25,32.88,33.13,943716,0.675742397025452,0.67819000003309,0.670643224092872,0.675742397025452,46268091.5355121,0.0,1.0
1993-01-14,33.38,33.5,32.5,33.25,621530,0.680841569958032,0.68328917296567,0.662892481235351,0.67819000003309,30472098.5254747,0.0,1.0
1993-01-15,33.5,33.63,33.38,33.38,627869,0.68328917296567,0.685940742890611,0.680841569958032,0.680841569958032,30782884.219734,0.0,1.0
1993-01-18,33.38,33.5,33.13,33.5,399891,0.680841569958032,0.68328917296567,0.675742397025452,0.68328917296567,19605679.4546532,0.0,1.0
1993-01-19,33.25,33.38,33.0,33.38,501858,0.67819000003309,0.680841569958032,0.67309082710051,0.680841569958032,24604872.527147,0.0,1.0
1993-01-20,33.25,33.5,33.13,33.38,303169,0.67819000003309,0.68328917296567,0.675742397025452,0.680841569958032,14863635.9272596,0.0,1.0
1993-01-21,33.13,33.13,32.75,33.13,564699,0.675742397025452,0.675742397025452,0.667991654167931,0.675742397025452,27685813.3400432,0.0,1.0
1993-01-22,33.25,33.25,33.0,33.13,544918,0.67819000003309,0.67819000003309,0.67309082710051,0.675742397025452,26715999.2024594,0.0,1.0
1993-01-25,33.5,33.5,33.25,33.25,470383,0.68328917296567,0.68328917296567,0.67819000003309,0.67819000003309,23061730.1187527,0.0,1.0
1993-01-26,34.13,34.25,33.75,33.75,1305027,0.69613908875577,0.698586691763409,0.688388345898249,0.688388345898249,63982287.7775887,0.0,1.0
1993-01-27,34.88,35.25,34.38,34.5,1174973,0.711436607553509,0.718983383493727,0.70123826168835,0.703685864695988,57606057.6653944,0.0,1.0
1993-01-28,35.25,35.63,34.88,35.25,1940000,0.718983383493727,0.726734126351248,0.711436607553509,0.718983383493727,95113463.7739464,0.0,1.0
1993-01-29,35.0,35.0,34.75,35.0,1030601,0.713884210561147,0.713884210561147,0.708785037628568,0.713884210561147,50527850.9685015,0.0,1.0
1993-02-01,35.25,35.38,34.88,34.88,368415,0.718983383493727,0.721634953418669,0.711436607553509,0.711436607553509,18062488.0187002,0.0,1.0
1993-02-02,35.0,35.25,34.88,35.25,458251,0.713884210561147,0.718983383493727,0.711436607553509,0.718983383493727,22466927.777255,0.0,1.0
1993-02-03,35.5,35.5,35.0,35.0,799563,0.724082556426307,0.724082556426307,0.713884210561147,0.713884210561147,39200621.8739628,0.0,1.0
1993-02-04,35.75,35.88,35.5,35.75,858251,0.729181729358886,0.731833299283828,0.724082556426307,0.729181729358886,42077951.2358007,0.0,1.0
1993-02-05,35.63,35.75,35.38,35.75,482186,0.726734126351248,0.729181729358886,0.721634953418669,0.729181729358886,23640402.3934557,0.0,1.0
1993-02-08,35.5,35.5,35.25,35.5,206011,0.724082556426307,0.724082556426307,0.718983383493727,0.724082556426307,10100216.3842961,0.0,1.0
1993-02-09,35.38,35.38,35.13,35.25,392459,0.721634953418669,0.721634953418669,0.716535780486089,0.718983383493727,19241306.6387934,0.0,1.0
1993-02-10,36.0,36.0,35.38,35.38,674317,0.734280902291466,0.734280902291466,0.721634953418669,0.721634953418669,33060116.2637403,0.0,1.0
1993-02-11,36.25,36.38,36.0,36.0,373989,0.739380075224046,0.742031645148987,0.734280902291466,0.734280902291466,18335767.6305951,0.0,1.0
1993-02-12,36.38,36.5,36.38,36.38,464590,0.742031645148987,0.744479248156625,0.742031645148987,0.742031645148987,22777713.4715143,0.0,1.0
1993-02-16,35.63,36.38,35.63,36.38,219891,0.726734126351248,0.742031645148987,0.726734126351248,0.742031645148987,10780718.8983077,0.0,1.0
1993-02-17,35.88,36.0,35.63,35.63,363716,0.731833299283828,0.734280902291466,0.726734126351248,0.726734126351248,17832107.520621,0.0,1.0
1993-02-18,36.13,36.38,35.88,36.13,410710,0.736932472216407,0.742031645148987,0.731833299283828,0.736932472216407,20136108.6116482,0.0,1.0
1993-02-19,36.25,36.38,36.13,36.13,300765,0.739380075224046,0.742031645148987,0.736932472216407,0.736932472216407,14745773.6762737,0.0,1.0
1993-02-22,36.63,36.75,36.25,36.25,593333,0.747130818081567,0.749578421089205,0.739380075224046,0.739380075224046,29089668.4543231,0.0,1.0
1993-02-23,36.88,36.88,36.5,36.75,489071,0.752229991014146,0.752229991014146,0.744479248156625,0.749578421089205,23977957.1347359,0.0,1.0
1993-02-24,36.63,36.75,36.38,36.63,562514,0.747130818081567,0.749578421089205,0.742031645148987,0.747130818081567,27578688.1244008,0.0,1.0
1993-02-25,36.63,36.75,36.5,36.63,171257,0.747130818081567,0.749578421089205,0.744479248156625,0.747130818081567,8396312.61110037,0.0,1.0
1993-02-26,36.75,36.88,36.63,36.75,144699,0.749578421089205,0.752229991014146,0.747130818081567,0.749578421089205,7094238.70857024,0.0,1.0
1993-03-01,36.63,36.75,36.5,36.75,187760,0.747130818081567,0.749578421089205,0.744479248156625,0.749578421089205,9205414.41144132,0.0,1.0
1993-03-02,36.88,36.88,36.38,36.5,80546,0.752229991014146,0.752229991014146,0.742031645148987,0.744479248156625,3948973.73873005,0.0,1.0
1993-03-03,37.38,37.38,36.75,36.88,416284,0.762428336879306,0.762428336879306,0.749578421089205,0.752229991014146,20409388.223543,0.0,1.0
1993-03-04,37.25,37.5,37.13,37.25,239016,0.759776766954364,0.764875939886944,0.757329163946726,0.759776766954364,11718370.9574194,0.0,1.0
1993-03-05,37.13,37.25,36.88,37.25,258689,0.757329163946726,0.759776766954364,0.752229991014146,0.759776766954364,12682890.1186693,0.0,1.0
1993-03-08,37.88,38.0,37.13,37.25,783716,0.772626682744465,0.775074285752103,0.757329163946726,0.759776766954364,38423682.1520939,0.0,1.0
1993-03-09,37.13,37.38,37.13,37.38,1019344,0.768119013872064,0.773290835942305,0.768119013872064,0.773290835942305,49273930.2588126,0.529,1.0
1993-03-10,37.0,37.0,36.63,36.88,338579,0.76542966639554,0.76542966639554,0.757775369731584,0.762947191801824,16366523.9929783,0.0,1.0
1993-03-11,36.75,37.13,36.75,37.0,226230,0.760257844325299,0.768119013872064,0.760257844325299,0.76542966639554,10935701.0415043,0.0,1.0
1993-03-12,36.63,36.75,36.25,36.75,136284,0.757775369731584,0.760257844325299,0.749914200184819,0.760257844325299,6587813.6442575,0.0,1.0
1993-03-15,36.75,36.75,36.5,36.63,291694,0.760257844325299,0.760257844325299,0.755086022255059,0.757775369731584,14100156.3877495,0.0,1.0
1993-03-16,36.63,36.75,36.5,36.63,424044,0.757775369731584,0.760257844325299,0.755086022255059,0.757775369731584,20497804.9438344,0.0,1.0
1993-03-17,36.38,36.5,36.25,36.5,199016,0.752603547661344,0.755086022255059,0.749914200184819,0.755086022255059,9620207.21600151,0.0,1.0
1993-03-18,36.63,36.75,36.38,36.38,450601,0.757775369731584,0.760257844325299,0.752603547661344,0.752603547661344,21781540.1361574,0.0,1.0
1993-03-19,36.75,36.75,36.63,36.75,297923,0.760257844325299,0.760257844325299,0.757775369731584,0.760257844325299,14401259.1671666,0.0,1.0
1993-03-22,36.5,36.75,36.5,36.75,187432,0.755086022255059,0.760257844325299,0.755086022255059,0.760257844325299,9060249.82368049,0.0,1.0
1993-03-23,36.63,36.63,36.5,36.63,55519,0.757775369731584,0.757775369731584,0.755086022255059,0.757775369731584,2683725.35085213,0.0,1.0
1993-03-24,36.75,36.75,36.5,36.63,44372,0.760257844325299,0.760257844325299,0.755086022255059,0.757775369731584,2144892.04178769,0.0,1.0
1993-03-25,36.63,36.75,36.63,36.75,134973,0.757775369731584,0.760257844325299,0.757775369731584,0.760257844325299,6524441.39448774,0.0,1.0
1993-03-26,35.88,36.13,35.75,36.0,1028852,0.742259903520864,0.747431725591104,0.739570556044339,0.744742378114579,49733536.170949,0.0,1.0
1993-03-29,35.88,36.0,35.75,35.88,84809,0.742259903520864,0.744742378114579,0.739570556044339,0.742259903520864,4099570.65653953,0.0,1.0
1993-03-30,35.38,35.88,35.25,35.75,358907,0.731916259380384,0.742259903520864,0.729226911903859,0.739570556044339,17349156.4058842,0.0,1.0
1993-03-31,35.0,35.38,34.88,35.25,757158,0.724055089833619,0.731916259380384,0.721572615239903,0.729226911903859,36600157.0489472,0.0,1.0
1993-04-01,34.88,35.0,34.5,35.0,696612,0.721572615239903,0.724055089833619,0.713711445693138,0.724055089833619,33673432.2323494,0.0,1.0
1993-04-02,34.63,34.75,34.5,34.63,163060,0.716400793169663,0.718883267763378,0.713711445693138,0.716400793169663,7882135.04764043,0.0,1.0
1993-04-05,34.88,34.88,34.5,34.5,149290,0.721572615239903,0.721572615239903,0.713711445693138,0.713711445693138,7216508.90017318,0.0,1.0
1993-04-06,34.88,35.0,34.63,34.88,197049,0.721572615239903,0.724055089833619,0.716400793169663,0.721572615239903,9525124.67191524,0.0,1.0
1993-04-07,35.0,35.13,34.75,34.88,158142,0.724055089833619,0.726744437310143,0.718883267763378,0.721572615239903,7644404.51799308,0.0,1.0
1993-04-08,35.13,35.13,35.0,35.0,79781,0.726744437310143,0.726744437310143,0.724055089833619,0.724055089833619,3856522.85193058,0.0,1.0
1993-04-12,35.25,35.38,35.0,35.13,210820,0.729226911903859,0.731916259380384,0.724055089833619,0.726744437310143,10190799.1582458,0.0,1.0
1993-04-13,35.0,35.38,34.88,35.38,263825,0.724055089833619,0.731916259380384,0.721572615239903,0.731916259380384,12753000.6067934,0.0,1.0
1993-04-14,34.75,35.0,34.63,34.88,193443,0.718883267763378,0.724055089833619,0.716400793169663,0.721572615239903,9350814.73090094,0.0,1.0
1993-04-15,34.75,34.88,34.63,34.88,428197,0.718883267763378,0.721572615239903,0.716400793169663,0.721572615239903,20698556.2430669,0.0,1.0
1993-04-16,35.0,35.0,34.63,34.75,924590,0.724055089833619,0.724055089833619,0.716400793169663,0.718883267763378,44693629.60688,0.0,1.0
1993-04-19,35.38,35.38,35.0,35.13,375410,0.731916259380384,0.731916259380384,0.724055089833619,0.726744437310143,18146892.6667159,0.0,1.0
1993-04-20,35.25,35.38,35.0,35.38,516940,0.729226911903859,0.731916259380384,0.724055089833619,0.731916259380384,24988291.987779,0.0,1.0
1993-04-21,35.38,35.38,35.0,35.25,208525,0.731916259380384,0.731916259380384,0.724055089833619,0.729226911903859,10079861.4670012,0.0,1.0
1993-04-22,35.0,35.38,34.88,35.38,183934,0.724055089833619,0.731916259380384,0.721572615239903,0.731916259380384,8891160.47990122,0.0,1.0
1993-04-23,35.0,35.13,34.88,34.88,106557,0.724055089833619,0.726744437310143,0.721572615239903,0.721572615239903,5150844.2553135,0.0,1.0
1993-04-26,35.25,35.25,35.0,35.13,189399,0.729226911903859,0.729226911903859,0.724055089833619,0.726744437310143,9155332.36776676,0.0,1.0
1993-04-27,35.0,35.13,34.88,35.13,253552,0.724055089833619,0.726744437310143,0.721572615239903,0.726744437310143,12256415.4642421,0.0,1.0
1993-04-28,34.88,35.0,34.75,35.0,186120,0.721572615239903,0.724055089833619,0.718883267763378,0.724055089833619,8996829.23504744,0.0,1.0
1993-04-29,34.88,35.0,34.75,34.88,188852,0.721572615239903,0.724055089833619,0.718883267763378,0.721572615239903,9128891.00954857,0.0,1.0
1993-04-30,35.0,35.0,34.88,34.88,78689,0.724055089833619,0.724055089833619,0.721572615239903,0.721572615239903,3803736.81322076,0.0,1.0
1993-05-03,35.13,35.13,34.88,35.13,68634,0.726744437310143,0.726744437310143,0.721572615239903,0.726744437310143,3317689.54286614,0.0,1.0
1993-05-04,34.88,35.0,34.63,35.0,132350,0.721572615239903,0.724055089833619,0.716400793169663,0.724055089833619,6397648.55608494,0.0,1.0
1993-05-05,35.0,35.0,34.75,34.88,76175,0.724055089833619,0.724055089833619,0.718883267763378,0.721572615239903,3682212.91091628,0.0,1.0
1993-05-06,35.13,35.38,34.75,35.0,118579,0.726744437310143,0.731916259380384,0.718883267763378,0.724055089833619,5731974.06975441,0.0,1.0
1993-05-07,35.0,35.25,34.88,35.0,47760,0.724055089833619,0.729226911903859,0.721572615239903,0.724055089833619,2308664.11060534,0.0,1.0
1993-05-10,35.0,35.0,34.75,35.0,86557,0.724055089833619,0.724055089833619,0.718883267763378,0.724055089833619,4184066.98956588,0.0,1.0
1993-05-11,34.88,34.88,34.75,34.75,78689,0.721572615239903,0.721572615239903,0.718883267763378,0.718883267763378,3803736.81322076,0.0,1.0
1993-05-12,34.88,35.0,34.75,34.75,42404,0.721572615239903,0.724055089833619,0.718883267763378,0.718883267763378,2049761.15883813,0.0,1.0
1993-05-13,34.63,35.0,34.63,34.88,70055,0.716400793169663,0.724055089833619,0.716400793169663,0.721572615239903,3386379.06759751,0.0,1.0
1993-05-14,35.0,35.13,34.88,35.0,151694,0.724055089833619,0.726744437310143,0.721572615239903,0.724055089833619,7332715.52751604,0.0,1.0
1993-05-17,34.88,35.0,34.75,35.0,50273,0.721572615239903,0.724055089833619,0.718883267763378,0.724055089833619,2430139.67404653,0.0,1.0
1993-05-18,35.0,35.25,34.88,35.0,81967,0.724055089833619,0.729226911903859,0.721572615239903,0.724055089833619,3962191.60707679,0.0,1.0
1993-05-19,35.13,35.25,35.0,35.25,51694,0.726744437310143,0.729226911903859,0.724055089833619,0.729226911903859,2498829.1987779,0.0,1.0
1993-05-20,35.0,35.25,35.0,35.13,74754,0.724055089833619,0.729226911903859,0.724055089833619,0.726744437310143,3613523.38618491,0.0,1.0
1993-05-21,35.13,35.25,35.0,35.25,141311,0.726744437310143,0.729226911903859,0.724055089833619,0.729226911903859,6830813.11000317,0.0,1.0
1993-05-24,35.25,35.38,35.13,35.13,117049,0.729226911903859,0.731916259380384,0.726744437310143,0.726744437310143,5658015.60892471,0.0,1.0
1993-05-25,35.38,35.38,35.13,35.25,168415,0.731916259380384,0.731916259380384,0.726744437310143,0.729226911903859,8140989.66054435,0.0,1.0
1993-05-26,35.25,35.38,35.13,35.38,186011,0.729226911903859,0.731916259380384,0.726744437310143,0.731916259380384,8991560.29894911,0.0,1.0
1993-05-27,35.0,35.25,35.0,35.25,163934,0.724055089833619,0.729226911903859,0.724055089833619,0.729226911903859,7924383.21415359,0.0,1.0
1993-05-28,35.0,35.13,34.88,35.13,302077,0.724055089833619,0.726744437310143,0.721572615239903,0.726744437310143,14602058.8052623,0.0,1.0
1993-06-01,34.88,35.13,34.88,34.88,187760,0.721572615239903,0.726744437310143,0.721572615239903,0.721572615239903,9076104.97083875,0.0,1.0
1993-06-02,35.38,35.38,35.0,35.0,643388,0.731916259380384,0.731916259380384,0.724055089833619,0.724055089833619,31100644.5727418,0.0,1.0
1993-06-03,35.63,35.75,35.38,35.38,382623,0.737088081450624,0.739570556044339,0.731916259380384,0.731916259380384,18495560.8876078,0.0,1.0
1993-06-04,35.63,35.75,35.5,35.5,369617,0.737088081450624,0.739570556044339,0.734398733974099,0.734398733974099,17866865.6316921,0.0,1.0
1993-06-07,35.75,35.88,35.63,35.75,256175,0.739570556044339,0.742259903520864,0.737088081450624,0.739570556044339,12383208.3026449,0.0,1.0
1993-06-08,35.63,35.75,35.5,35.75,350055,0.737088081450624,0.739570556044339,0.734398733974099,0.739570556044339,16921260.7880643,0.0,1.0
1993-06-09,35.25,35.38,35.13,35.25,138579,0.739963614521677,0.742692558348282,0.737444589450965,0.739963614521677,6601553.98743177,0.519,1.0
1993-06-10,35.25,35.38,35.13,35.38,182732,0.739963614521677,0.742692558348282,0.737444589450965,0.742692558348282,8704891.529246,0.0,1.0
1993-06-11,35.38,35.38,35.25,35.38,89180,0.742692558348282,0.742692558348282,0.739963614521677,0.742692558348282,4248310.23891906,0.0,1.0
1993-06-14,35.25,35.38,35.13,35.25,734973,0.739963614521677,0.742692558348282,0.737444589450965,0.739963614521677,35012259.713266,0.0,1.0
1993-06-15,35.25,35.38,35.25,35.38,99126,0.739963614521677,0.742692558348282,0.739963614521677,0.742692558348282,4722112.58962874,0.0,1.0
1993-06-16,35.25,35.38,35.13,35.38,229836,0.739963614521677,0.742692558348282,0.737444589450965,0.742692558348282,10948807.2670128,0.0,1.0
1993-06-17,35.13,35.25,35.13,35.13,126557,0.737444589450965,0.739963614521677,0.737444589450965,0.737444589450965,6028856.23353756,0.0,1.0
1993-06-18,35.38,35.38,35.0,35.13,222514,0.742692558348282,0.742692558348282,0.73471564562436,0.737444589450965,10600005.6571298,0.0,1.0
1993-06-21,35.63,35.63,35.25,35.38,168087,0.747940527245599,0.747940527245599,0.739963614521677,0.742692558348282,8007240.67200256,0.0,1.0
1993-06-22,35.75,36.0,35.63,35.63,378033,0.750459552316311,0.755707521213628,0.747940527245599,0.747940527245599,18008538.5125509,0.0,1.0
1993-06-23,35.75,35.88,35.63,35.75,235191,0.750459552316311,0.753188496142916,0.747940527245599,0.750459552316311,11203905.9587532,0.0,1.0
1993-06-24,35.63,35.75,35.5,35.63,125137,0.747940527245599,0.750459552316311,0.745211583418994,0.747940527245599,5961211.01555971,0.0,1.0
1993-06-25,35.38,39.25,35.25,35.63,183716,0.742692558348282,0.823931116878747,0.739963614521677,0.747940527245599,8751766.80705601,0.0,1.0
1993-06-28,34.5,34.5,34.0,34.5,818689,0.724219707829726,0.724219707829726,0.713723770035093,0.724219707829726,39000278.7754027,0.0,1.0
1993-06-29,34.0,34.25,33.88,34.0,925683,0.713723770035093,0.71897173893241,0.711204744964381,0.713723770035093,44097203.0376016,0.0,1.0
1993-06-30,34.0,34.0,33.5,33.88,625355,0.713723770035093,0.713723770035093,0.703227832240459,0.711204744964381,29790334.7102403,0.0,1.0
1993-07-01,34.13,34.13,33.88,34.0,276612,0.716452713861698,0.716452713861698,0.711204744964381,0.713723770035093,13177097.9121763,0.0,1.0
1993-07-02,34.25,34.25,34.0,34.0,363388,0.71897173893241,0.71897173893241,0.713723770035093,0.713723770035093,17310887.6553075,0.0,1.0
1993-07-06,34.63,34.75,34.38,34.38,359235,0.726948651656331,0.729467676727043,0.721700682759014,0.721700682759014,17113049.211461,0.0,1.0
1993-07-07,34.75,34.75,34.5,34.63,566995,0.729467676727043,0.729467676727043,0.724219707829726,0.726948651656331,27010211.5263054,0.0,1.0
1993-07-08,35.25,35.25,34.63,34.75,245464,0.739963614521677,0.739963614521677,0.726948651656331,0.729467676727043,11693285.7645888,0.0,1.0
1993-07-09,35.38,35.5,35.13,35.25,107432,0.742692558348282,0.745211583418994,0.737444589450965,0.739963614521677,5117789.47732174,0.0,1.0
1993-07-12,35.5,35.63,35.25,35.38,413552,0.745211583418994,0.747940527245599,0.739963614521677,0.742692558348282,19700574.0740688,0.0,1.0
1993-07-13,35.38,35.75,35.25,35.63,134973,0.742692558348282,0.750459552316311,0.739963614521677,0.747940527245599,6429773.24374997,0.0,1.0
1993-07-14,35.38,35.63,35.25,35.38,184262,0.742692558348282,0.747940527245599,0.739963614521677,0.742692558348282,8777776.86974327,0.0,1.0
1993-07-15,35.25,35.38,35.0,35.38,177158,0.739963614521677,0.742692558348282,0.73471564562436,0.742692558348282,8439360.2299442,0.0,1.0
1993-07-16,35.25,35.25,35.0,35.13,194645,0.739963614521677,0.739963614521677,0.73471564562436,0.737444589450965,9272396.79809824,0.0,1.0
1993-07-19,35.0,35.25,34.88,35.25,94536,0.73471564562436,0.739963614521677,0.732196620553648,0.739963614521677,4503456.56813695,0.0,1.0
1993-07-20,34.75,34.88,34.5,34.88,203388,0.729467676727043,0.732196620553648,0.724219707829726,0.732196620553648,9688891.26343654,0.0,1.0
1993-07-21,34.63,34.63,34.25,34.25,197705,0.726948651656331,0.726948651656331,0.71897173893241,0.71897173893241,9418167.47909278,0.0,1.0
1993-07-22,34.13,34.5,34.0,34.5,150383,0.716452713861698,0.724219707829726,0.713723770035093,0.724219707829726,7163866.77124204,0.0,1.0
1993-07-23,33.88,34.13,33.75,34.13,124809,0.711204744964381,0.716452713861698,0.708475801137776,0.716452713861698,5945585.92295637,0.0,1.0
1993-07-26,33.88,34.0,33.75,33.88,73224,0.711204744964381,0.713723770035093,0.708475801137776,0.711204744964381,3488206.64873973,0.0,1.0
1993-07-27,34.0,34.13,33.75,34.0,174536,0.713723770035093,0.716452713861698,0.708475801137776,0.713723770035093,8314454.76407241,0.0,1.0
1993-07-28,34.13,34.13,33.88,33.88,78907,0.716452713861698,0.716452713861698,0.711204744964381,0.711204744964381,3758930.4330835,0.0,1.0
1993-07-29,33.75,34.0,33.63,33.88,129836,0.708475801137776,0.713723770035093,0.705956776067064,0.711204744964381,6185059.52209347,0.0,1.0
1993-07-30,33.63,33.88,33.38,33.75,180874,0.705956776067064,0.711204744964381,0.700708807169747,0.708475801137776,8616381.0961454,0.0,1.0
1993-08-02,33.75,33.75,33.5,33.5,105355,0.708475801137776,0.708475801137776,0.703227832240459,0.703227832240459,5018846.43665977,0.0,1.0
1993-08-03,34.25,34.25,33.75,33.75,105574,0.71897173893241,0.71897173893241,0.708475801137776,0.708475801137776,5029279.04422114,0.0,1.0
1993-08-04,33.88,35.25,33.88,34.25,107541,0.711204744964381,0.739963614521677,0.711204744964381,0.71897173893241,5122981.9623637,0.0,1.0
1993-08-05,33.63,33.88,33.63,33.75,119235,0.705956776067064,0.711204744964381,0.705956776067064,0.708475801137776,5680054.62365457,0.0,1.0
1993-08-06,33.88,33.88,33.5,33.63,172022,0.711204744964381,0.711204744964381,0.703227832240459,0.705956776067064,8194694.14576514,0.0,1.0
1993-08-09,34.5,34.5,33.88,33.88,131585,0.724219707829726,0.724219707829726,0.711204744964381,0.711204744964381,6268377.47015211,0.0,1.0
1993-08-10,34.5,34.5,34.25,34.5,76940,0.724219707829726,0.724219707829726,0.71897173893241,0.724219707829726,3665227.51494094,0.0,1.0
1993-08-11,34.25,34.5,34.13,34.5,119235,0.71897173893241,0.724219707829726,0.716452713861698,0.724219707829726,5680054.62365457,0.0,1.0
1993-08-12,33.63,34.25,33.63,34.25,175519,0.705956776067064,0.71897173893241,0.705956776067064,0.71897173893241,8361282.40440497,0.0,1.0
1993-08-13,33.75,33.88,33.63,33.75,67869,0.708475801137776,0.711204744964381,0.705956776067064,0.708475801137776,3233107.9569993,0.0,1.0
1993-08-16,34.0,34.0,33.63,33.88,133989,0.713723770035093,0.713723770035093,0.705956776067064,0.711204744964381,6382897.96593997,0.0,1.0
1993-08-17,34.25,34.25,34.13,34.13,215519,0.71897173893241,0.71897173893241,0.716452713861698,0.716452713861698,10266781.5023727,0.0,1.0
1993-08-18,34.0,34.38,33.88,34.13,169180,0.713723770035093,0.721700682759014,0.711204744964381,0.716452713861698,8059308.43485453,0.0,1.0
1993-08-19,34.0,34.13,33.88,34.0,248962,0.713723770035093,0.716452713861698,0.711204744964381,0.713723770035093,11859921.6607061,0.0,1.0
1993-08-20,33.75,34.0,33.63,34.0,136066,0.708475801137776,0.713723770035093,0.705956776067064,0.713723770035093,6481841.00660194,0.0,1.0
1993-08-23,33.75,33.75,33.63,33.75,103716,0.708475801137776,0.708475801137776,0.705956776067064,0.708475801137776,4940768.61112054,0.0,1.0
1993-08-24,33.75,33.75,33.5,33.63,125355,0.708475801137776,0.708475801137776,0.703227832240459,0.705956776067064,5971595.98564363,0.0,1.0
1993-08-25,34.0,34.13,33.75,33.88,299016,0.713723770035093,0.716452713861698,0.708475801137776,0.711204744964381,14244367.956948,0.0,1.0
1993-08-26,33.75,34.0,33.63,34.0,77377,0.708475801137776,0.713723770035093,0.705956776067064,0.713723770035093,3686045.09258623,0.0,1.0
1993-08-27,33.75,33.75,33.63,33.75,120656,0.708475801137776,0.708475801137776,0.705956776067064,0.708475801137776,5747747.47910987,0.0,1.0
1993-08-30,33.25,33.75,33.13,33.75,317486,0.697979863343142,0.708475801137776,0.69546083827243,0.708475801137776,15124232.1654346,0.0,1.0
1993-08-31,32.63,32.88,32.38,32.75,716066,0.684964900477796,0.690212869375113,0.67971693158048,0.687483925548508,34111577.9271341,0.0,1.0
1993-09-01,32.63,32.75,32.38,32.75,480874,0.684964900477796,0.687483925548508,0.67971693158048,0.687483925548508,22907624.3309034,0.0,1.0
1993-09-02,32.5,32.63,32.5,32.63,585246,0.682235956651192,0.684964900477796,0.682235956651192,0.684964900477796,27879643.1272306,0.0,1.0
1993-09-03,32.5,32.5,32.25,32.5,224590,0.682235956651192,0.682235956651192,0.676987987753875,0.682235956651192,10698901.0603143,0.0,1.0
1993-09-07,32.5,32.5,32.25,32.5,323169,0.682235956651192,0.682235956651192,0.676987987753875,0.682235956651192,15394955.9497784,0.0,1.0
1993-09-08,32.38,32.5,32.13,32.5,551585,0.67971693158048,0.682235956651192,0.674468962683163,0.682235956651192,26276117.9988133,0.0,1.0
1993-09-09,32.13,32.38,32.0,32.0,715738,0.684964900477796,0.690294537113945,0.682193489426999,0.682193489426999,33573489.5670694,0.5,1.0
1993-09-10,32.5,32.5,32.0,32.0,548525,0.692852762699296,0.692852762699296,0.682193489426999,0.682193489426999,25729943.5893815,0.0,1.0
1993-09-13,32.63,32.75,32.5,32.5,560656,0.695624173750093,0.698182399335444,0.692852762699296,0.692852762699296,26298978.6300502,0.0,1.0
1993-09-14,33.5,33.5,32.63,32.75,1610492,0.71417130924389,0.71417130924389,0.695624173750093,0.698182399335444,75544174.4882187,0.0,1.0
1993-09-15,33.63,33.63,33.25,33.38,683716,0.716942720294687,0.716942720294687,0.708841672607741,0.711613083658539,32071417.1845541,0.0,1.0
1993-09-16,33.38,33.63,33.13,33.5,320000,0.711613083658539,0.716942720294687,0.70628344702239,0.71417130924389,15010404.172284,0.0,1.0
1993-09-17,33.5,33.5,33.13,33.38,433005,0.71417130924389,0.71417130924389,0.70628344702239,0.711613083658539,20311187.683187,0.0,1.0
1993-09-20,33.25,33.5,33.13,33.5,562186,0.708841672607741,0.71417130924389,0.70628344702239,0.71417130924389,26370747.1249989,0.0,1.0
1993-09-21,33.13,33.25,33.0,33.25,422404,0.70628344702239,0.708841672607741,0.703512035971593,0.708841672607741,19813921.137467,0.0,1.0
1993-09-22,33.38,33.38,33.13,33.13,358361,0.711613083658539,0.711613083658539,0.70628344702239,0.70628344702239,16809823.2799496,0.0,1.0
1993-09-23,33.5,33.5,33.25,33.38,417486,0.71417130924389,0.71417130924389,0.708841672607741,0.711613083658539,19583229.9883442,0.0,1.0
1993-09-24,33.88,33.88,33.5,33.5,481858,0.722272356930835,0.722272356930835,0.71417130924389,0.71417130924389,22602760.4176513,0.0,1.0
1993-09-27,34.0,34.25,33.88,33.88,985683,0.724830582516187,0.730160219152335,0.722272356930835,0.722272356930835,46235938.1742168,0.0,1.0
1993-09-28,33.75,34.0,33.63,34.0,191148,0.719500945880038,0.724830582516187,0.716942720294687,0.724830582516187,8966277.30226169,0.0,1.0
1993-09-29,33.5,33.75,33.25,33.75,234208,0.71417130924389,0.719500945880038,0.708841672607741,0.719500945880038,10986114.8136946,0.0,1.0
1993-09-30,33.38,33.5,33.25,33.38,316831,0.711613083658539,0.71417130924389,0.708841672607741,0.711613083658539,14861754.2634653,0.0,1.0
1993-10-01,33.25,33.5,33.13,33.5,107322,0.708841672607741,0.71417130924389,0.70628344702239,0.71417130924389,5034208.11430582,0.0,1.0
1993-10-04,33.25,33.38,33.13,33.38,252787,0.708841672607741,0.711613083658539,0.70628344702239,0.711613083658539,11857609.4984349,0.0,1.0
1993-10-05,33.13,33.38,33.0,33.25,85574,0.70628344702239,0.711613083658539,0.703512035971593,0.708841672607741,4014063.52074697,0.0,1.0
1993-10-06,32.88,33.13,32.75,33.13,493661,0.700953810386242,0.70628344702239,0.698182399335444,0.70628344702239,23156409.7940434,0.0,1.0
1993-10-07,32.75,33.0,32.63,33.0,148525,0.698182399335444,0.703512035971593,0.695624173750093,0.703512035971593,6966938.3740265,0.0,1.0
1993-10-08,33.0,33.0,32.75,32.88,88415,0.703512035971593,0.703512035971593,0.698182399335444,0.700953810386242,4147327.76528903,0.0,1.0
1993-10-11,33.13,33.13,33.0,33.13,107760,0.70628344702239,0.70628344702239,0.703512035971593,0.70628344702239,5054753.60501663,0.0,1.0
1993-10-12,32.5,33.13,32.38,33.13,507104,0.692852762699296,0.70628344702239,0.690294537113945,0.70628344702239,23786987.4918184,0.0,1.0
1993-10-13,32.5,32.88,32.38,32.63,203934,0.692852762699296,0.700953810386242,0.690294537113945,0.695624173750093,9566036.76397051,0.0,1.0
1993-10-14,33.63,33.63,32.63,32.63,652240,0.716942720294687,0.716942720294687,0.695624173750093,0.695624173750093,30594956.3041578,0.0,1.0
1993-10-15,33.63,34.0,33.5,33.88,725792,0.716942720294687,0.724830582516187,0.71417130924389,0.722272356930835,34045097.7031573,0.0,1.0
1993-10-18,33.5,33.5,33.25,33.5,321967,0.71417130924389,0.71417130924389,0.708841672607741,0.71417130924389,15102671.2504305,0.0,1.0
1993-10-19,33.5,33.63,33.38,33.5,263497,0.71417130924389,0.716942720294687,0.711613083658539,0.71417130924389,12359988.963076,0.0,1.0
1993-10-20,34.25,34.25,33.5,33.63,838470,0.730160219152335,0.730160219152335,0.71417130924389,0.716942720294687,39330542.4572967,0.0,1.0
1993-10-21,34.63,34.75,34.13,34.25,228415,0.738261266839281,0.740819492424632,0.727601993566984,0.730160219152335,10714379.5906633,0.0,1.0
1993-10-22,34.88,35.25,34.75,34.75,399126,0.743590903475429,0.751478765696929,0.740819492424632,0.740819492424632,18722008.0489594,0.0,1.0
1993-10-25,34.75,35.0,34.63,34.88,113880,0.740819492424632,0.74614912906078,0.738261266839281,0.743590903475429,5341827.58481156,0.0,1.0
1993-10-26,34.88,34.88,34.25,34.5,268525,0.743590903475429,0.743590903475429,0.730160219152335,0.735489855788483,12595839.938633,0.0,1.0
1993-10-27,35.13,35.13,34.88,34.88,243716,0.748920540111578,0.748920540111578,0.743590903475429,0.743590903475429,11432111.4476636,0.0,1.0
1993-10-28,35.25,35.38,34.75,34.88,327104,0.751478765696929,0.754250176747726,0.740819492424632,0.743590903475429,15343635.1449087,0.0,1.0
1993-10-29,35.25,35.38,35.13,35.25,116612,0.751478765696929,0.754250176747726,0.748920540111578,0.751478765696929,5469978.91043244,0.0,1.0
1993-11-01,35.38,35.38,35.13,35.38,189180,0.754250176747726,0.754250176747726,0.748920540111578,0.754250176747726,8873963.31660214,0.0,1.0
1993-11-02,35.38,35.63,35.25,35.25,275191,0.754250176747726,0.759579813383874,0.751478765696929,0.751478765696929,12908525.4205469,0.0,1.0
1993-11-03,35.5,35.63,35.25,35.5,267978,0.756808402333077,0.759579813383874,0.751478765696929,0.756808402333077,12570181.529001,0.0,1.0
1993-11-04,35.0,35.5,35.0,35.38,556175,0.74614912906078,0.756808402333077,0.74614912906078,0.754250176747726,26088786.0641252,0.0,1.0
1993-11-05,35.13,35.13,34.75,35.0,260109,0.748920540111578,0.748920540111578,0.740819492424632,0.74614912906078,12201066.3089019,0.0,1.0
1993-11-08,35.0,35.13,34.88,35.0,165137,0.74614912906078,0.748920540111578,0.743590903475429,0.74614912906078,7746165.98062019,0.0,1.0
1993-11-09,35.0,35.25,34.88,35.0,172022,0.74614912906078,0.751478765696929,0.743590903475429,0.74614912906078,8069124.20788949,0.0,1.0
1993-11-10,35.0,35.13,34.88,35.0,146120,0.74614912906078,0.748920540111578,0.743590903475429,0.74614912906078,6854125.80516918,0.0,1.0
1993-11-11,34.88,34.88,34.63,34.88,136612,0.743590903475429,0.743590903475429,0.738261266839281,0.743590903475429,6408129.17120019,0.0,1.0
1993-11-12,35.0,35.25,34.88,35.0,113224,0.74614912906078,0.751478765696929,0.743590903475429,0.74614912906078,5311056.25625838,0.0,1.0
1993-11-15,34.75,34.88,34.63,34.88,85464,0.740819492424632,0.743590903475429,0.738261266839281,0.743590903475429,4008903.69431275,0.0,1.0
1993-11-16,34.75,34.88,34.63,34.75,98579,0.740819492424632,0.743590903475429,0.738261266839281,0.740819492424632,4624095.7278112,0.0,1.0
1993-11-17,34.75,34.75,34.5,34.75,170055,0.740819492424632,0.740819492424632,0.735489855788483,0.740819492424632,7976857.12974298,0.0,1.0
1993-11-18,34.88,35.13,34.63,34.75,161311,0.743590903475429,0.748920540111578,0.738261266839281,0.740819492424632,7566697.83573532,0.0,1.0
1993-11-19,34.63,34.75,34.38,34.75,131803,0.738261266839281,0.740819492424632,0.732931630203132,0.740819492424632,6182550.94099858,0.0,1.0
1993-11-22,34.63,34.63,34.25,34.63,85792,0.738261266839281,0.738261266839281,0.730160219152335,0.738261266839281,4024289.35858934,0.0,1.0
1993-11-23,34.75,34.75,34.5,34.63,55738,0.740819492424632,0.740819492424632,0.735489855788483,0.738261266839281,2614530.96173364,0.0,1.0
1993-11-24,34.5,34.63,34.38,34.63,221858,0.735489855788483,0.738261266839281,0.732931630203132,0.738261266839281,10406807.0276706,0.0,1.0
1993-11-26,34.63,34.63,34.5,34.63,51803,0.738261266839281,0.738261266839281,0.735489855788483,0.738261266839281,2429949.89792758,0.0,1.0
1993-11-29,34.5,34.63,34.38,34.63,84809,0.735489855788483,0.738261266839281,0.732931630203132,0.738261266839281,3978179.2732726,0.0,1.0
1993-11-30,34.25,34.38,34.13,34.38,50164,0.730160219152335,0.732931630203132,0.727601993566984,0.732931630203132,2353068.48405767,0.0,1.0
1993-12-01,34.13,34.38,34.0,34.13,114754,0.727601993566984,0.732931630203132,0.724830582516187,0.727601993566984,5382824.75120711,0.0,1.0
1993-12-02,34.5,34.5,34.0,34.0,105137,0.735489855788483,0.735489855788483,0.724830582516187,0.724830582516187,4931715.19831694,0.0,1.0
1993-12-03,34.75,34.88,34.63,34.88,200109,0.740819492424632,0.743590903475429,0.738261266839281,0.743590903475429,9386615.52659868,0.0,1.0
1993-12-06,35.0,35.0,34.75,34.75,475847,0.74614912906078,0.74614912906078,0.740819492424632,0.740819492424632,22320799.3567776,0.0,1.0
1993-12-07,35.13,35.13,34.88,35.0,154536,0.748920540111578,0.748920540111578,0.743590903475429,0.74614912906078,7248899.43490024,0.0,1.0
1993-12-08,35.25,35.38,35.13,35.13,206667,0.751478765696929,0.754250176747726,0.748920540111578,0.748920540111578,9694234.99710442,0.0,1.0
1993-12-09,34.63,35.0,34.5,34.88,118798,0.749005814297756,0.757008475322595,0.746194068532272,0.754413017692917,5492580.51335307,0.504,1.0
1993-12-10,34.63,34.63,34.5,34.63,53880,0.749005814297756,0.749005814297756,0.746194068532272,0.749005814297756,2491121.3830154,0.0,1.0
1993-12-13,34.63,34.63,34.5,34.63,43497,0.749005814297756,0.749005814297756,0.746194068532272,0.749005814297756,2011067.31249111,0.0,1.0
1993-12-14,34.25,34.5,34.13,34.5,164809,0.740786865137111,0.746194068532272,0.738191407507433,0.746194068532272,7619881.66320313,0.0,1.0
1993-12-15,34.38,34.38,34.13,34.25,748306,0.743598610902595,0.743598610902595,0.738191407507433,0.740786865137111,34597644.3511269,0.0,1.0
1993-12-16,33.88,34.38,33.88,34.38,36393,0.732784204112272,0.743598610902595,0.732784204112272,0.743598610902595,1682616.56444097,0.0,1.0
1993-12-17,33.63,33.88,33.5,33.88,369071,0.72737700071711,0.732784204112272,0.724565254951626,0.732784204112272,17063857.831308,0.0,1.0
1993-12-20,33.5,33.5,33.25,33.5,55191,0.724565254951626,0.724565254951626,0.719158051556465,0.724565254951626,2551734.97123242,0.0,1.0
1993-12-21,33.5,33.5,33.38,33.5,191366,0.724565254951626,0.724565254951626,0.721969797321949,0.724565254951626,8847734.4948427,0.0,1.0
1993-12-22,34.0,34.0,33.63,33.63,179344,0.735379661741949,0.735379661741949,0.72737700071711,0.72737700071711,8291901.88039187,0.0,1.0
1993-12-23,34.38,34.5,34.25,34.25,63716,0.743598610902595,0.746194068532272,0.740786865137111,0.740786865137111,2945885.1158168,0.0,1.0
1993-12-27,34.5,34.63,34.38,34.5,45902,0.746194068532272,0.749005814297756,0.743598610902595,0.746194068532272,2122261.57615391,0.0,1.0
1993-12-28,34.5,34.5,34.38,34.38,35082,0.746194068532272,0.746194068532272,0.743598610902595,0.743598610902595,1622002.97622395,0.0,1.0
1993-12-29,34.88,34.88,34.38,34.38,85683,0.754413017692917,0.754413017692917,0.743598610902595,0.743598610902595,3961521.03676519,0.0,1.0
1993-12-30,34.75,34.88,34.63,34.75,76393,0.751601271927433,0.754413017692917,0.749005814297756,0.751601271927433,3532001.40706562,0.0,1.0
1993-12-31,34.88,35.0,34.75,34.75,23497,0.754413017692917,0.757008475322595,0.751601271927433,0.751601271927433,1086374.89117878,0.0,1.0
1994-01-03,35.0,35.0,34.75,34.88,125574,0.757008475322595,0.757008475322595,0.751601271927433,0.754413017692917,5805866.30569368,0.0,1.0
1994-01-04,34.88,34.88,34.75,34.88,264918,0.754413017692917,0.754413017692917,0.751601271927433,0.754413017692917,12248383.3434609,0.0,1.0
1994-01-05,34.5,34.88,34.25,34.88,324372,0.746194068532272,0.754413017692917,0.740786865137111,0.754413017692917,14997216.504296,0.0,1.0
1994-01-06,34.5,34.63,34.38,34.5,169727,0.746194068532272,0.749005814297756,0.743598610902595,0.746194068532272,7847263.52960383,0.0,1.0
1994-01-07,34.88,34.88,34.5,34.5,248743,0.754413017692917,0.754413017692917,0.746194068532272,0.746194068532272,11500538.3477246,0.0,1.0
1994-01-10,35.0,35.13,34.88,34.88,560765,0.757008475322595,0.759820221088079,0.754413017692917,0.754413017692917,25926757.2818602,0.0,1.0
1994-01-11,34.88,35.0,34.75,35.0,438907,0.754413017692917,0.757008475322595,0.751601271927433,0.757008475322595,20292698.8280464,0.0,1.0
1994-01-12,35.13,35.13,35.0,35.0,295301,0.759820221088079,0.759820221088079,0.757008475322595,0.757008475322595,13653129.8352975,0.0,1.0
1994-01-13,35.13,35.13,34.88,35.0,189836,0.759820221088079,0.759820221088079,0.754413017692917,0.757008475322595,8776995.5246123,0.0,1.0
1994-01-14,35.25,35.25,34.88,35.13,484153,0.762415678717756,0.762415678717756,0.754413017692917,0.759820221088079,22384630.4927813,0.0,1.0
1994-01-17,35.88,35.88,35.25,35.25,147978,0.776041831273563,0.776041831273563,0.762415678717756,0.762415678717756,6841706.75604775,0.0,1.0
1994-01-18,36.0,36.25,35.88,36.0,198142,0.77863728890324,0.784044492298402,0.776041831273563,0.77863728890324,9161020.28718332,0.0,1.0
1994-01-19,36.25,36.38,36.0,36.13,202951,0.784044492298402,0.786856238063886,0.77863728890324,0.781449034668724,9383362.57988786,0.0,1.0
1994-01-20,36.13,36.25,36.0,36.13,452787,0.781449034668724,0.784044492298402,0.77863728890324,0.781449034668724,20934435.3684371,0.0,1.0
1994-01-21,35.88,36.25,35.88,36.25,832896,0.776041831273563,0.784044492298402,0.776041831273563,0.784044492298402,38508630.9470674,0.0,1.0
1994-01-24,35.88,36.0,35.75,36.0,185355,0.776041831273563,0.77863728890324,0.773230085508079,0.77863728890324,8569818.18761728,0.0,1.0
1994-01-25,35.63,35.75,35.38,35.75,510710,0.770634627878402,0.773230085508079,0.76522742448324,0.773230085508079,23612483.3244208,0.0,1.0
1994-01-26,35.88,35.88,35.5,35.63,216284,0.776041831273563,0.776041831273563,0.767822882112917,0.770634627878402,9999808.78255572,0.0,1.0
1994-01-27,35.75,36.13,35.63,35.88,62186,0.773230085508079,0.781449034668724,0.770634627878402,0.776041831273563,2875146.14558641,0.0,1.0
1994-01-28,35.75,35.75,35.38,35.75,40219,0.773230085508079,0.773230085508079,0.76522742448324,0.773230085508079,1859510.22463802,0.0,1.0
1994-01-31,36.25,36.38,36.0,36.0,266230,0.784044492298402,0.786856238063886,0.77863728890324,0.77863728890324,12309043.166299,0.0,1.0
1994-02-01,36.25,36.38,36.0,36.25,124372,0.784044492298402,0.786856238063886,0.77863728890324,0.784044492298402,5750292.29117281,0.0,1.0
1994-02-02,36.5,36.63,36.13,36.13,141639,0.789451695693563,0.792263441459047,0.781449034668724,0.781449034668724,6548625.49311281,0.0,1.0
1994-02-03,36.5,36.63,36.38,36.5,181093,0.789451695693563,0.792263441459047,0.786856238063886,0.789451695693563,8372766.23263563,0.0,1.0
1994-02-04,35.63,36.5,35.5,36.5,189180,0.770634627878402,0.789451695693563,0.767822882112917,0.789451695693563,8746665.61319326,0.0,1.0
1994-02-07,35.5,35.88,35.25,35.38,156831,0.767822882112917,0.776041831273563,0.762415678717756,0.76522742448324,7251021.85634165,0.0,1.0
1994-02-08,35.5,35.63,35.25,35.63,172459,0.767822882112917,0.770634627878402,0.762415678717756,0.770634627878402,7973576.5143551,0.0,1.0
1994-02-09,35.75,35.75,35.38,35.5,49836,0.773230085508079,0.773230085508079,0.76522742448324,0.767822882112917,2304148.57542605,0.0,1.0
1994-02-10,35.88,36.0,35.63,35.88,162404,0.776041831273563,0.77863728890324,0.770634627878402,0.776041831273563,7508687.39954032,0.0,1.0
1994-02-11,35.63,35.75,35.5,35.75,39016,0.770634627878402,0.773230085508079,0.767822882112917,0.773230085508079,1803889.97549608,0.0,1.0
1994-02-14,35.5,35.63,35.25,35.63,58579,0.767822882112917,0.770634627878402,0.762415678717756,0.770634627878402,2708377.86740273,0.0,1.0
1994-02-15,35.5,35.5,35.38,35.5,49508,0.767822882112917,0.767822882112917,0.76522742448324,0.767822882112917,2288983.61971653,0.0,1.0
1994-02-16,35.5,35.63,35.38,35.38,118579,0.767822882112917,0.770634627878402,0.76522742448324,0.76522742448324,5482455.1313397,0.0,1.0
1994-02-17,36.0,36.0,35.75,35.75,120109,0.77863728890324,0.77863728890324,0.773230085508079,0.773230085508079,5553194.10157009,0.0,1.0
1994-02-18,35.75,36.13,35.63,36.13,56940,0.773230085508079,0.781449034668724,0.770634627878402,0.781449034668724,2632599.32347618,0.0,1.0
1994-02-22,36.25,36.25,35.63,35.75,167104,0.784044492298402,0.784044492298402,0.770634627878402,0.773230085508079,7725990.11854872,0.0,1.0
1994-02-23,36.38,36.63,36.25,36.38,160328,0.786856238063886,0.792263441459047,0.784044492298402,0.786856238063886,7412704.3262081,0.0,1.0
1994-02-24,35.63,36.25,35.63,36.25,149180,0.770634627878402,0.784044492298402,0.770634627878402,0.784044492298402,6897280.77056861,0.0,1.0
1994-02-25,35.63,35.88,35.63,35.75,192240,0.770634627878402,0.776041831273563,0.770634627878402,0.773230085508079,8888143.55365404,0.0,1.0
1994-02-28,36.13,36.13,35.75,35.75,240656,0.781449034668724,0.781449034668724,0.773230085508079,0.773230085508079,11126638.9671669,0.0,1.0
1994-03-01,36.13,36.25,35.88,36.0,107322,0.781449034668724,0.784044492298402,0.776041831273563,0.77863728890324,4961992.00200406,0.0,1.0
1994-03-02,35.88,35.88,35.5,35.88,646120,0.776041831273563,0.776041831273563,0.767822882112917,0.776041831273563,29873113.3629159,0.0,1.0
1994-03-03,36.13,36.13,35.88,35.88,198907,0.781449034668724,0.781449034668724,0.776041831273563,0.776041831273563,9196389.77229851,0.0,1.0
1994-03-04,36.88,37.13,36.25,36.25,438361,0.797670644854208,0.80307784824937,0.784044492298402,0.784044492298402,20267454.7249446,0.0,1.0
1994-03-07,37.88,38.13,37.0,37.0,367869,0.819299458434854,0.824706661830015,0.800266102483886,0.800266102483886,17008283.8167871,0.0,1.0
1994-03-08,38.13,38.38,37.75,37.88,453443,0.824706661830015,0.830113865225177,0.81648771266937,0.819299458434854,20964765.2798562,0.0,1.0
1994-03-09,37.75,38.13,37.75,38.0,364590,0.827258861832532,0.835586235805945,0.827258861832532,0.832737397341356,16637201.6487219,0.498,1.0
1994-03-10,37.38,37.75,37.25,37.75,254098,0.819150629279471,0.827258861832532,0.816301790814882,0.827258861832532,11595160.7683616,0.0,1.0
1994-03-11,37.5,37.5,37.25,37.38,252131,0.821780326323707,0.821780326323707,0.816301790814882,0.819150629279471,11505401.3793409,0.0,1.0
1994-03-14,37.88,37.88,37.5,37.5,874536,0.83010770029712,0.83010770029712,0.821780326323707,0.821780326323707,39907380.2931146,0.0,1.0
1994-03-15,38.25,38.25,37.88,37.88,483716,0.838215932850181,0.838215932850181,0.83010770029712,0.83010770029712,22073234.6820076,0.0,1.0
1994-03-16,38.38,38.63,38.25,38.25,270164,0.84106477131477,0.846543306823594,0.838215932850181,0.838215932850181,12328294.6494015,0.0,1.0
1994-03-17,38.13,38.38,38.0,38.38,432568,0.835586235805945,0.84106477131477,0.832737397341356,0.84106477131477,19739216.7716732,0.0,1.0
1994-03-18,38.0,38.13,37.88,38.0,85574,0.832737397341356,0.835586235805945,0.83010770029712,0.832737397341356,3904966.93241101,0.0,1.0
1994-03-21,37.63,38.13,37.63,38.0,377923,0.824629164788296,0.835586235805945,0.824629164788296,0.832737397341356,17245621.5438984,0.0,1.0
1994-03-22,38.0,38.0,37.63,37.63,408197,0.832737397341356,0.832737397341356,0.824629164788296,0.824629164788296,18627103.8739497,0.0,1.0
1994-03-23,38.5,38.75,38.0,38.13,367541,0.843694468359006,0.84917300386783,0.832737397341356,0.835586235805945,16771863.5485693,0.0,1.0
1994-03-24,37.88,38.5,37.88,38.38,173880,0.83010770029712,0.843694468359006,0.83010770029712,0.84106477131477,7934602.21805251,0.0,1.0
1994-03-25,37.25,37.88,37.13,37.88,204481,0.816301790814882,0.83010770029712,0.813672093770646,0.83010770029712,9331006.4190798,0.0,1.0
1994-03-28,37.25,37.38,36.75,37.25,168852,0.816301790814882,0.819150629279471,0.805344719797233,0.816301790814882,7705161.33955948,0.0,1.0
1994-03-29,36.5,37.25,36.5,37.25,117486,0.799866184288408,0.816301790814882,0.799866184288408,0.816301790814882,5361195.51524107,0.0,1.0
1994-03-30,36.13,36.63,35.88,36.5,160109,0.791757951735347,0.802715022752997,0.786279416226523,0.799866184288408,7306195.22964211,0.0,1.0
1994-03-31,36.13,36.25,35.75,36.13,297158,0.791757951735347,0.794387648779583,0.783430577761934,0.791757951735347,13560101.9433635,0.0,1.0
1994-04-04,35.38,35.63,35.13,35.63,124809,0.775322345208873,0.780800880717698,0.769843809700049,0.780800880717698,5695363.28636368,0.0,1.0
1994-04-05,36.0,36.13,35.63,35.63,227104,0.788909113270759,0.791757951735347,0.780800880717698,0.780800880717698,10363353.4743996,0.0,1.0
1994-04-06,36.25,36.25,36.0,36.0,46230,0.794387648779583,0.794387648779583,0.788909113270759,0.788909113270759,2109596.62146634,0.0,1.0
1994-04-07,36.25,36.25,36.0,36.25,33224,0.794387648779583,0.794387648779583,0.788909113270759,0.794387648779583,1516098.5972658,0.0,1.0
1994-04-08,36.0,36.38,36.0,36.25,39126,0.788909113270759,0.797236487244172,0.788909113270759,0.794387648779583,1785422.39696068,0.0,1.0
1994-04-11,35.88,36.13,35.75,36.0,74098,0.786279416226523,0.791757951735347,0.783430577761934,0.788909113270759,3381286.83663017,0.0,1.0
1994-04-12,36.25,36.25,35.88,36.0,88634,0.794387648779583,0.794387648779583,0.786279416226523,0.788909113270759,4044602.78925044,0.0,1.0
1994-04-13,36.25,36.38,36.0,36.38,341093,0.794387648779583,0.797236487244172,0.788909113270759,0.797236487244172,15564971.6722003,0.0,1.0
1994-04-14,35.88,36.25,35.88,36.25,70383,0.786279416226523,0.794387648779583,0.786279416226523,0.794387648779583,3211761.60520583,0.0,1.0
1994-04-15,35.88,36.0,35.75,35.75,91475,0.786279416226523,0.788909113270759,0.783430577761934,0.783430577761934,4174245.09947293,0.0,1.0
1994-04-18,35.5,36.0,35.5,36.0,86120,0.777952042253109,0.788909113270759,0.777952042253109,0.788909113270759,3929882.35000392,0.0,1.0
1994-04-19,35.13,35.38,34.75,35.38,118579,0.769843809700049,0.775322345208873,0.761516435726635,0.775322345208873,5411071.98305986,0.0,1.0
1994-04-20,35.13,35.25,35.0,35.13,49945,0.769843809700049,0.772473506744284,0.76699497123546,0.769843809700049,2279121.85289069,0.0,1.0
1994-04-21,35.5,35.63,35.38,35.5,525137,0.777952042253109,0.780800880717698,0.775322345208873,0.777952042253109,23963383.9715979,0.0,1.0
1994-04-22,35.38,35.63,35.25,35.63,265137,0.775322345208873,0.780800880717698,0.772473506744284,0.780800880717698,12098899.4035415,0.0,1.0
1994-04-25,35.38,35.38,35.0,35.25,400546,0.775322345208873,0.775322345208873,0.76699497123546,0.772473506744284,18277968.5992182,0.0,1.0
1994-04-26,35.5,35.88,35.38,35.63,377596,0.777952042253109,0.786279416226523,0.775322345208873,0.780800880717698,17230699.6729225,0.0,1.0
1994-04-28,35.63,35.75,35.5,35.63,380437,0.780800880717698,0.783430577761934,0.777952042253109,0.780800880717698,17360341.9831449,0.0,1.0
1994-04-29,35.75,35.75,35.5,35.5,84809,0.783430577761934,0.783430577761934,0.777952042253109,0.777952042253109,3870057.96820115,0.0,1.0
1994-05-02,35.88,35.88,35.63,35.63,26667,0.786279416226523,0.786279416226523,0.780800880717698,0.780800880717698,1216885.422986,0.0,1.0
1994-05-03,35.63,35.75,35.63,35.75,231694,0.780800880717698,0.783430577761934,0.780800880717698,0.783430577761934,10572807.2596587,0.0,1.0
1994-05-04,35.5,35.75,35.5,35.75,83388,0.777952042253109,0.783430577761934,0.777952042253109,0.783430577761934,3805213.99677342,0.0,1.0
1994-05-05,35.63,35.63,35.13,35.5,69290,0.780800880717698,0.780800880717698,0.769843809700049,0.777952042253109,3161885.13738704,0.0,1.0
1994-05-06,35.13,35.5,35.13,35.38,82295,0.769843809700049,0.777952042253109,0.769843809700049,0.775322345208873,3755337.52895463,0.0,1.0
1994-05-09,34.88,35.13,34.88,35.13,41421,0.764365274191224,0.769843809700049,0.764365274191224,0.769843809700049,1890149.28959025,0.0,1.0
1994-05-10,35.13,35.25,35.0,35.13,27760,0.769843809700049,0.772473506744284,0.76699497123546,0.769843809700049,1266761.89080479,0.0,1.0
1994-05-11,34.75,35.13,34.75,35.13,143169,0.761516435726635,0.769843809700049,0.761516435726635,0.769843809700049,6533178.42740028,0.0,1.0
1994-05-12,34.38,34.75,34.38,34.75,116612,0.753408203173574,0.761516435726635,0.753408203173574,0.761516435726635,5321312.59403922,0.0,1.0
1994-05-13,34.5,34.63,34.25,34.63,72022,0.75603790021781,0.758886738682399,0.750559364708986,0.758886738682399,3286553.49061754,0.0,1.0
1994-05-16,34.75,34.88,34.5,34.5,63279,0.761516435726635,0.764365274191224,0.75603790021781,0.75603790021781,2887587.38070017,0.0,1.0
1994-05-17,34.88,35.13,34.5,34.75,123060,0.764365274191224,0.769843809700049,0.75603790021781,0.761516435726635,5615551.81132702,0.0,1.0
1994-05-18,35.0,35.13,34.75,35.0,210492,0.76699497123546,0.769843809700049,0.761516435726635,0.76699497123546,9605304.17576667,0.0,1.0
1994-05-19,35.38,35.38,35.0,35.13,229180,0.775322345208873,0.775322345208873,0.76699497123546,0.769843809700049,10458086.8204122,0.0,1.0
1994-05-20,35.0,35.38,35.0,35.38,198361,0.76699497123546,0.775322345208873,0.76699497123546,0.775322345208873,9051734.70540093,0.0,1.0
1994-05-23,35.13,35.13,34.88,35.13,100328,0.769843809700049,0.769843809700049,0.764365274191224,0.769843809700049,4578230.79901525,0.0,1.0
1994-05-24,35.0,35.25,35.0,35.13,186557,0.76699497123546,0.772473506744284,0.76699497123546,0.769843809700049,8513087.10601117,0.0,1.0
1994-05-25,35.0,35.0,34.63,34.88,46885,0.76699497123546,0.76699497123546,0.758886738682399,0.764365274191224,2139485.99605125,0.0,1.0
1994-05-26,35.25,35.38,34.88,34.88,33880,0.772473506744284,0.775322345208873,0.764365274191224,0.764365274191224,1546033.60448366,0.0,1.0
1994-05-27,35.25,35.38,35.13,35.25,10055,0.772473506744284,0.775322345208873,0.769843809700049,0.772473506744284,458836.124353106,0.0,1.0
1994-05-31,35.38,35.38,35.0,35.0,37158,0.775322345208873,0.775322345208873,0.76699497123546,0.76699497123546,1695617.37530708,0.0,1.0
1994-06-01,35.0,35.25,35.0,35.25,109399,0.76699497123546,0.772473506744284,0.76699497123546,0.772473506744284,4992164.41254156,0.0,1.0
1994-06-02,35.13,35.13,35.0,35.13,42951,0.769843809700049,0.769843809700049,0.76699497123546,0.769843809700049,1959967.21800997,0.0,1.0
1994-06-03,35.5,35.5,34.88,34.88,327541,0.777952042253109,0.777952042253109,0.764365274191224,0.764365274191224,14946558.2304068,0.0,1.0
1994-06-06,35.63,35.63,35.5,35.63,78142,0.780800880717698,0.780800880717698,0.777952042253109,0.780800880717698,3565825.20429641,0.0,1.0
1994-06-07,35.5,35.5,35.38,35.5,68852,0.777952042253109,0.777952042253109,0.775322345208873,0.777952042253109,3141898.04415316,0.0,1.0
1994-06-08,34.63,35.63,34.63,35.63,48962,0.758886738682399,0.780800880717698,0.758886738682399,0.780800880717698,2234264.97469684,0.0,1.0
1994-06-09,34.63,34.88,34.63,34.88,34973,0.769471269285448,0.775026216363743,0.769471269285448,0.775026216363743,1573957.38911041,0.483,1.0
1994-06-10,34.88,34.88,34.75,34.75,43716,0.775026216363743,0.775026216363743,0.77213764388303,0.77213764388303,1967435.48515572,0.0,1.0
1994-06-13,34.63,34.75,34.5,34.75,21421,0.769471269285448,0.77213764388303,0.766582696804735,0.77213764388303,964050.588514974,0.0,1.0
1994-06-14,34.13,34.5,34.13,34.38,58251,0.758361375128858,0.766582696804735,0.758361375128858,0.763916322207153,2621582.13116034,0.0,1.0
1994-06-15,34.0,34.13,33.75,34.13,91257,0.755472802648144,0.758361375128858,0.749917855569849,0.758361375128858,4107014.82452318,0.0,1.0
1994-06-16,33.88,33.88,33.75,33.75,19016,0.752806428050563,0.752806428050563,0.749917855569849,0.749917855569849,855813.733775301,0.0,1.0
1994-06-17,33.38,33.88,33.25,33.88,105902,0.741696533893972,0.752806428050563,0.738807961413259,0.752806428050563,4766112.01274043,0.0,1.0
1994-06-20,32.75,33.44,32.75,33.38,102514,0.727698067256669,0.743029721192763,0.727698067256669,0.741696533893972,4613635.31259157,0.0,1.0
1994-06-21,32.63,32.75,31.75,32.75,92568,0.725031692659087,0.727698067256669,0.705478278943488,0.727698067256669,4166016.28671183,0.0,1.0
1994-06-22,32.63,32.88,32.38,32.75,163279,0.725031692659087,0.730586639737382,0.719476745580792,0.727698067256669,7348359.835775,0.0,1.0
1994-06-23,32.75,33.13,32.63,32.63,138251,0.727698067256669,0.736141586815677,0.725031692659087,0.725031692659087,6221976.46761512,0.0,1.0
1994-06-24,32.0,32.63,32.0,32.63,126230,0.711033226021783,0.725031692659087,0.711033226021783,0.725031692659087,5680972.21363359,0.0,1.0
1994-06-27,32.38,32.38,31.75,32.0,121639,0.719476745580792,0.719476745580792,0.705478278943488,0.711033226021783,5474354.58365029,0.0,1.0
1994-06-28,32.25,32.5,32.13,32.5,55519,0.716588173100078,0.722143120178373,0.713921798502497,0.722143120178373,2498628.66457041,0.0,1.0
1994-06-29,32.63,32.75,32.25,32.25,278361,0.725031692659087,0.727698067256669,0.716588173100078,0.716588173100078,12527617.0986236,0.0,1.0
1994-06-30,32.38,32.75,32.25,32.63,54426,0.719476745580792,0.727698067256669,0.716588173100078,0.725031692659087,2449438.2769486,0.0,1.0
1994-07-01,32.88,32.88,32.38,32.38,88962,0.730586639737382,0.730586639737382,0.719476745580792,0.719476745580792,4003728.51199613,0.0,1.0
1994-07-05,32.5,32.75,32.38,32.75,75847,0.722143120178373,0.727698067256669,0.719476745580792,0.727698067256669,3413488.86546357,0.0,1.0
1994-07-06,32.5,32.63,32.38,32.38,138470,0.722143120178373,0.725031692659087,0.719476745580792,0.719476745580792,6231832.54711117,0.0,1.0
1994-07-07,32.75,32.75,32.38,32.5,41967,0.727698067256669,0.727698067256669,0.719476745580792,0.722143120178373,1888721.86397497,0.0,1.0
1994-07-08,32.88,32.88,32.75,32.75,69399,0.730586639737382,0.730586639737382,0.727698067256669,0.727698067256669,3123297.08194532,0.0,1.0
1994-07-11,32.88,33.0,32.75,32.75,51038,0.730586639737382,0.733253014334964,0.727698067256669,0.727698067256669,2296961.57679974,0.0,1.0
1994-07-12,33.38,33.38,33.0,33.0,130929,0.741696533893972,0.741696533893972,0.733253014334964,0.733253014334964,5892450.3759711,0.0,1.0
1994-07-13,34.0,34.0,33.5,33.5,73005,0.755472802648144,0.755472802648144,0.744362908491554,0.744362908491554,3285584.85666102,0.0,1.0
1994-07-14,34.13,34.25,33.88,33.88,163388,0.758361375128858,0.76102774972644,0.752806428050563,0.752806428050563,7353265.37305842,0.0,1.0
1994-07-15,34.13,34.38,34.13,34.13,58033,0.758361375128858,0.763916322207153,0.758361375128858,0.758361375128858,2611771.0565935,0.0,1.0
1994-07-18,34.38,34.5,34.0,34.25,49180,0.763916322207153,0.766582696804735,0.755472802648144,0.76102774972644,2213342.41833558,0.0,1.0
1994-07-19,34.5,34.5,34.25,34.25,34426,0.766582696804735,0.766582696804735,0.76102774972644,0.76102774972644,1549339.6928349,0.0,1.0
1994-07-20,34.13,34.5,34.0,34.5,33661,0.758361375128858,0.766582696804735,0.755472802648144,0.766582696804735,1514910.92199256,0.0,1.0
1994-07-21,34.0,34.13,33.88,34.13,69290,0.755472802648144,0.758361375128858,0.752806428050563,0.758361375128858,3118391.5446619,0.0,1.0
1994-07-22,33.88,34.13,33.88,34.13,114973,0.752806428050563,0.758361375128858,0.752806428050563,0.758361375128858,5174351.72556519,0.0,1.0
1994-07-25,34.0,34.0,33.75,33.88,10492,0.755472802648144,0.755472802648144,0.749917855569849,0.752806428050563,472191.717226045,0.0,1.0
1994-07-26,33.75,34.25,33.75,34.0,159016,0.749917855569849,0.76102774972644,0.749917855569849,0.755472802648144,7156503.82257117,0.0,1.0
1994-07-27,33.63,33.75,33.38,33.75,117049,0.747251480972268,0.749917855569849,0.741696533893972,0.749917855569849,5267781.95859619,0.0,1.0
1994-07-28,33.25,33.63,33.13,33.63,228634,0.738807961413259,0.747251480972268,0.736141586815677,0.747251480972268,10289656.9840125,0.0,1.0
1994-07-29,33.0,33.5,32.88,33.38,253880,0.733253014334964,0.744362908491554,0.730586639737382,0.741696533893972,11425851.4267392,0.0,1.0
1994-08-01,33.13,33.13,33.0,33.0,35738,0.736141586815677,0.736141586815677,0.733253014334964,0.733253014334964,1608386.15995276,0.0,1.0
1994-08-02,33.13,33.13,33.0,33.13,87541,0.736141586815677,0.736141586815677,0.733253014334964,0.736141586815677,3939776.50759485,0.0,1.0
1994-08-03,33.25,33.38,32.88,33.0,53443,0.738807961413259,0.741696533893972,0.730586639737382,0.733253014334964,2405198.43153941,0.0,1.0
1994-08-04,33.63,33.63,33.13,33.25,320656,0.747251480972268,0.747251480972268,0.736141586815677,0.738807961413259,14431100.579378,0.0,1.0
1994-08-05,33.38,33.5,33.38,33.38,66230,0.741696533893972,0.744362908491554,0.741696533893972,0.741696533893972,2980676.4612925,0.0,1.0
1994-08-08,33.88,33.88,33.5,33.63,78142,0.752806428050563,0.752806428050563,0.744362908491554,0.747251480972268,3516775.17799062,0.0,1.0
1994-08-09,33.75,33.88,33.63,33.63,178251,0.749917855569849,0.752806428050563,0.747251480972268,0.747251480972268,8022173.63584252,0.0,1.0
1994-08-10,33.88,34.25,33.75,33.75,182842,0.752806428050563,0.76102774972644,0.749917855569849,0.749917855569849,8228791.26582581,0.0,1.0
1994-08-11,33.63,33.88,33.5,33.75,118361,0.747251480972268,0.752806428050563,0.744362908491554,0.749917855569849,5326828.42571405,0.0,1.0
1994-08-12,33.5,33.75,33.38,33.5,127650,0.744362908491554,0.749917855569849,0.741696533893972,0.744362908491554,5744879.21310566,0.0,1.0
1994-08-15,33.75,33.75,33.5,33.5,59454,0.749917855569849,0.749917855569849,0.744362908491554,0.744362908491554,2675723.06099478,0.0,1.0
1994-08-16,34.0,34.13,33.63,33.63,128962,0.755472802648144,0.758361375128858,0.747251480972268,0.747251480972268,5803925.68022352,0.0,1.0
1994-08-17,34.13,34.25,34.0,34.13,178689,0.758361375128858,0.76102774972644,0.755472802648144,0.758361375128858,8041885.79483461,0.0,1.0
1994-08-18,33.75,34.0,33.75,34.0,301530,0.749917855569849,0.755472802648144,0.749917855569849,0.755472802648144,13570336.3033901,0.0,1.0
1994-08-19,33.88,34.0,33.75,34.0,244262,0.752806428050563,0.755472802648144,0.749917855569849,0.755472802648144,10992994.017639,0.0,1.0
1994-08-22,33.88,33.88,33.75,33.75,9836,0.752806428050563,0.752806428050563,0.749917855569849,0.749917855569849,442668.483667115,0.0,1.0
1994-08-23,34.0,34.13,33.88,33.88,98470,0.755472802648144,0.758361375128858,0.752806428050563,0.752806428050563,4431635.37888378,0.0,1.0
1994-08-24,34.63,34.63,34.0,34.13,179016,0.769471269285448,0.769471269285448,0.755472802648144,0.758361375128858,8056602.40668487,0.0,1.0
1994-08-25,34.25,34.63,34.25,34.5,75847,0.76102774972644,0.769471269285448,0.76102774972644,0.766582696804735,3413488.86546357,0.0,1.0
1994-08-26,34.75,35.0,34.5,34.5,87541,0.77213764388303,0.777692590961325,0.766582696804735,0.766582696804735,3939776.50759485,0.0,1.0
1994-08-29,34.88,35.0,34.75,34.75,62623,0.775026216363743,0.777692590961325,0.77213764388303,0.77213764388303,2818343.6816476,0.0,1.0
1994-08-30,35.0,35.0,34.75,34.88,90273,0.777692590961325,0.777692590961325,0.77213764388303,0.775026216363743,4062729.97418478,0.0,1.0
1994-08-31,35.0,35.0,34.75,35.0,92022,0.777692590961325,0.777692590961325,0.77213764388303,0.777692590961325,4141443.59536552,0.0,1.0
1994-09-01,34.63,35.0,34.5,35.0,76503,0.769471269285448,0.777692590961325,0.766582696804735,0.777692590961325,3443012.0990225,0.0,1.0
1994-09-02,34.63,34.75,34.63,34.75,117923,0.769471269285448,0.77213764388303,0.769471269285448,0.77213764388303,5307116.26672197,0.0,1.0
1994-09-06,34.5,34.75,34.25,34.75,24809,0.766582696804735,0.77213764388303,0.76102774972644,0.77213764388303,1116527.28866383,0.0,1.0
1994-09-07,34.63,34.63,34.38,34.5,37377,0.769471269285448,0.769471269285448,0.763916322207153,0.766582696804735,1682149.23892088,0.0,1.0
1994-09-08,34.5,34.63,34.5,34.5,48415,0.766582696804735,0.769471269285448,0.766582696804735,0.766582696804735,2178913.64749323,0.0,1.0
1994-09-09,33.75,34.0,33.63,34.0,700765,0.760805551843308,0.766441148523629,0.758100465436754,0.766441148523629,31086548.5835348,0.49,1.0
1994-09-12,33.38,33.75,33.38,33.75,224153,0.752464868756433,0.760805551843308,0.752464868756433,0.760805551843308,9943623.21840429,0.0,1.0
1994-09-13,33.88,34.13,33.75,33.75,176503,0.763736062117075,0.769371658797396,0.760805551843308,0.760805551843308,7829827.52369145,0.0,1.0
1994-09-14,34.0,34.0,33.88,33.88,91694,0.766441148523629,0.766441148523629,0.763736062117075,0.763736062117075,4067626.07410279,0.0,1.0
1994-09-15,34.38,34.38,34.0,34.0,445137,0.775007255477716,0.775007255477716,0.766441148523629,0.766441148523629,19746666.8238695,0.0,1.0
1994-09-16,35.63,35.88,34.13,34.25,741530,0.80318523887932,0.808820835559641,0.769371658797396,0.772076745203949,32894919.6537335,0.0,1.0
1994-09-19,36.25,36.5,35.75,35.75,469617,0.817161518646516,0.822797115326837,0.805890325285874,0.805890325285874,20832621.0443642,0.0,1.0
1994-09-20,35.88,36.38,35.88,36.38,468087,0.808820835559641,0.820092028920283,0.808820835559641,0.820092028920283,20764748.9055833,0.0,1.0
1994-09-21,36.13,36.13,35.63,35.88,330601,0.814456432239962,0.814456432239962,0.80318523887932,0.808820835559641,14665749.6425552,0.0,1.0
1994-09-22,36.13,36.38,36.13,36.38,819563,0.814456432239962,0.820092028920283,0.814456432239962,0.820092028920283,36356531.8141853,0.0,1.0
1994-09-23,36.13,36.38,36.13,36.25,165792,0.814456432239962,0.820092028920283,0.814456432239962,0.817161518646516,7354678.19135003,0.0,1.0
1994-09-26,35.5,36.13,35.25,36.13,1160984,0.800254728605553,0.814456432239962,0.794619131925233,0.814456432239962,51502266.1244591,0.0,1.0
1994-09-27,35.5,35.63,35.5,35.5,309399,0.800254728605553,0.80318523887932,0.800254728605553,0.800254728605553,13725210.3703768,0.0,1.0
1994-09-28,35.75,35.88,35.63,35.63,158798,0.805890325285874,0.808820835559641,0.80318523887932,0.80318523887932,7044418.23145871,0.0,1.0
1994-09-29,35.88,35.88,35.75,35.88,82514,0.808820835559641,0.808820835559641,0.805890325285874,0.808820835559641,3660393.2414173,0.0,1.0
1994-09-30,35.88,36.13,35.88,35.88,51585,0.808820835559641,0.814456432239962,0.808820835559641,0.808820835559641,2288355.73791734,0.0,1.0
1994-10-03,36.0,36.0,35.75,35.88,39016,0.811525921966195,0.811525921966195,0.805890325285874,0.808820835559641,1730783.89978837,0.0,1.0
1994-10-04,35.5,36.0,35.5,36.0,66339,0.800254728605553,0.811525921966195,0.800254728605553,0.811525921966195,2942856.08796546,0.0,1.0
1994-10-05,35.25,35.38,35.13,35.38,70055,0.794619131925233,0.797549642198999,0.791914045518679,0.797549642198999,3107701.09954055,0.0,1.0
1994-10-06,35.13,35.25,35.13,35.25,154863,0.791914045518679,0.794619131925233,0.791914045518679,0.794619131925233,6869858.18825419,0.0,1.0
1994-10-07,35.25,35.38,35.0,35.0,104044,0.794619131925233,0.797549642198999,0.788983535244912,0.788983535244912,4615482.88060233,0.0,1.0
1994-10-10,35.25,35.38,35.25,35.25,40984,0.794619131925233,0.797549642198999,0.794619131925233,0.794619131925233,1818086.10182813,0.0,1.0
1994-10-11,35.63,35.75,35.5,35.5,206776,0.80318523887932,0.805890325285874,0.800254728605553,0.800254728605553,9172764.29317816,0.0,1.0
1994-10-12,35.63,35.75,35.38,35.5,113989,0.80318523887932,0.805890325285874,0.797549642198999,0.800254728605553,5056651.78267829,0.0,1.0
1994-10-13,35.88,36.0,35.75,35.75,180328,0.808820835559641,0.811525921966195,0.805890325285874,0.805890325285874,7999507.87064375,0.0,1.0
1994-10-14,35.5,35.63,35.5,35.63,31475,0.800254728605553,0.80318523887932,0.800254728605553,0.80318523887932,1396258.54126099,0.0,1.0
1994-10-17,35.38,35.5,35.38,35.38,88306,0.797549642198999,0.800254728605553,0.797549642198999,0.797549642198999,3917331.42953433,0.0,1.0
1994-10-18,35.38,35.38,35.13,35.25,86885,0.797549642198999,0.797549642198999,0.791914045518679,0.794619131925233,3854294.62613062,0.0,1.0
1994-10-19,35.25,35.25,35.13,35.25,58579,0.794619131925233,0.794619131925233,0.791914045518679,0.794619131925233,2598615.69780866,0.0,1.0
1994-10-20,35.13,35.25,35.13,35.25,61421,0.791914045518679,0.794619131925233,0.791914045518679,0.794619131925233,2724689.30461608,0.0,1.0
1994-10-21,35.13,35.25,35.0,35.13,205792,0.791914045518679,0.794619131925233,0.788983535244912,0.791914045518679,9129113.19215827,0.0,1.0
1994-10-24,35.0,35.25,35.0,35.13,223279,0.788983535244912,0.794619131925233,0.788983535244912,0.791914045518679,9904851.81363662,0.0,1.0
1994-10-25,34.75,34.88,34.63,34.63,112678,0.783347938564591,0.786278448838358,0.780642852158037,0.780642852158037,4998494.6755268,0.0,1.0
1994-10-26,35.0,35.0,34.75,34.75,108306,0.788983535244912,0.788983535244912,0.783347938564591,0.783347938564591,4804548.92993845,0.0,1.0
1994-10-27,34.63,35.0,34.63,34.88,436940,0.780642852158037,0.788983535244912,0.780642852158037,0.786278448838358,19383040.7313289,0.0,1.0
1994-10-28,35.13,35.13,34.75,34.75,163279,0.791914045518679,0.791914045518679,0.783347938564591,0.783347938564591,7243199.31242425,0.0,1.0
1994-10-31,35.0,35.13,34.88,35.13,106339,0.788983535244912,0.791914045518679,0.786278448838358,0.791914045518679,4717291.08877371,0.0,1.0
1994-11-01,34.5,34.88,34.5,34.88,35847,0.77771234188427,0.786278448838358,0.77771234188427,0.786278448838358,1590204.28684933,0.0,1.0
1994-11-02,34.38,34.63,34.38,34.63,84590,0.775007255477716,0.780642852158037,0.775007255477716,0.780642852158037,3752486.41795925,0.0,1.0
1994-11-03,34.25,34.38,34.0,34.38,116175,0.772076745203949,0.775007255477716,0.766441148523629,0.775007255477716,5153624.65547246,0.0,1.0
1994-11-04,34.25,34.5,34.25,34.25,95301,0.772076745203949,0.77771234188427,0.772076745203949,0.772076745203949,4227635.75030068,0.0,1.0
1994-11-07,34.25,34.38,34.13,34.13,32022,0.772076745203949,0.775007255477716,0.769371658797396,0.769371658797396,1420523.93989704,0.0,1.0
1994-11-08,34.25,34.38,34.25,34.38,55738,0.772076745203949,0.775007255477716,0.772076745203949,0.775007255477716,2472586.45187626,0.0,1.0
1994-11-09,34.25,34.5,34.13,34.5,68087,0.772076745203949,0.77771234188427,0.769371658797396,0.77771234188427,3020398.89750078,0.0,1.0
1994-11-10,33.88,34.13,33.88,34.13,47760,0.763736062117075,0.769371658797396,0.763736062117075,0.769371658797396,2118675.39096505,0.0,1.0
1994-11-11,33.88,34.0,33.75,33.75,63060,0.763736062117075,0.766441148523629,0.760805551843308,0.760805551843308,2797396.7787742,0.0,1.0
1994-11-14,33.88,34.13,33.88,34.0,591803,0.763736062117075,0.769371658797396,0.763736062117075,0.766441148523629,26252898.9195831,0.0,1.0
1994-11-15,33.38,34.0,33.38,34.0,640874,0.752464868756433,0.766441148523629,0.752464868756433,0.766441148523629,28429731.4176996,0.0,1.0
1994-11-16,33.38,33.5,33.13,33.38,75956,0.752464868756433,0.755169955162987,0.746829272076112,0.752464868756433,3369474.62303478,0.0,1.0
1994-11-17,33.5,33.5,33.13,33.38,87213,0.755169955162987,0.755169955162987,0.746829272076112,0.752464868756433,3868844.99313724,0.0,1.0
1994-11-18,33.5,33.75,33.38,33.5,171366,0.755169955162987,0.760805551843308,0.752464868756433,0.755169955162987,7601945.70871266,0.0,1.0
1994-11-21,33.38,33.63,33.25,33.38,198033,0.752464868756433,0.758100465436754,0.749534358482666,0.752464868756433,8784917.1628765,0.0,1.0
1994-11-22,33.13,33.25,33.13,33.25,115956,0.746829272076112,0.749534358482666,0.746829272076112,0.749534358482666,5143909.62384303,0.0,1.0
1994-11-23,33.38,33.5,33.13,33.13,140984,0.752464868756433,0.755169955162987,0.746829272076112,0.746829272076112,6254173.60384875,0.0,1.0
1994-11-25,33.5,33.5,33.38,33.5,4153,0.755169955162987,0.755169955162987,0.752464868756433,0.755169955162987,184230.713958916,0.0,1.0
1994-11-28,33.5,33.63,33.38,33.38,33552,0.755169955162987,0.758100465436754,0.752464868756433,0.752464868756433,1488396.07867796,0.0,1.0
1994-11-29,33.5,33.5,33.38,33.38,15519,0.755169955162987,0.755169955162987,0.752464868756433,0.752464868756433,688436.41943858,0.0,1.0
1994-11-30,33.38,33.75,33.38,33.63,57049,0.752464868756433,0.760805551843308,0.752464868756433,0.758100465436754,2530743.55902774,0.0,1.0
1994-12-01,33.25,33.5,33.25,33.38,42295,0.749534358482666,0.755169955162987,0.749534358482666,0.752464868756433,1876243.20897962,0.0,1.0
1994-12-02,33.5,33.5,33.25,33.25,56066,0.755169955162987,0.755169955162987,0.749534358482666,0.749534358482666,2487136.81888288,0.0,1.0
1994-12-05,33.5,33.63,33.5,33.63,86120,0.755169955162987,0.758100465436754,0.755169955162987,0.758100465436754,3820358.55674016,0.0,1.0
1994-12-06,33.38,33.63,33.38,33.63,200874,0.752464868756433,0.758100465436754,0.752464868756433,0.758100465436754,8910946.40880891,0.0,1.0
1994-12-07,33.13,33.13,33.13,33.13,119454,0.746829272076112,0.746829272076112,0.746829272076112,0.746829272076112,5299083.96466372,0.0,1.0
1994-12-08,33.25,33.25,33.13,33.13,327650,0.749534358482666,0.749534358482666,0.746829272076112,0.746829272076112,14534840.7003706,0.0,1.0
1994-12-09,32.75,32.81,32.63,32.63,96831,0.753591988092497,0.754972614635568,0.750830735006357,0.750830735006357,4208132.91556752,0.68,1.0
1994-12-12,32.63,32.75,32.63,32.63,51585,0.750830735006357,0.753591988092497,0.750830735006357,0.750830735006357,2241808.26852506,0.0,1.0
1994-12-13,31.88,32.75,31.88,32.63,133224,0.733572903217979,0.753591988092497,0.733572903217979,0.750830735006357,5789719.19678168,0.0,1.0
1994-12-14,32.0,32.0,31.63,31.75,131585,0.736334156304119,0.736334156304119,0.727820292621853,0.730581545707993,5718490.66616013,0.0,1.0
1994-12-15,32.13,32.38,32.13,32.13,100984,0.739325513814105,0.745078124410231,0.739325513814105,0.739325513814105,4388616.19053474,0.0,1.0
1994-12-16,31.88,32.13,31.88,32.13,48962,0.733572903217979,0.739325513814105,0.733572903217979,0.739325513814105,2127816.5444126,0.0,1.0
1994-12-19,32.0,32.0,31.63,31.88,138689,0.736334156304119,0.736334156304119,0.727820292621853,0.733572903217979,6027220.06307012,0.0,1.0
1994-12-20,31.88,32.13,31.88,32.13,289180,0.733572903217979,0.739325513814105,0.733572903217979,0.739325513814105,12567337.6968514,0.0,1.0
1994-12-21,32.0,32.25,32.0,32.0,83279,0.736334156304119,0.742086766900245,0.736334156304119,0.736334156304119,3619182.91740814,0.0,1.0
1994-12-22,32.13,32.25,31.88,32.25,78579,0.739325513814105,0.742086766900245,0.733572903217979,0.742086766900245,3414927.82654707,0.0,1.0
1994-12-23,32.25,32.25,32.13,32.13,48962,0.742086766900245,0.742086766900245,0.739325513814105,0.739325513814105,2127816.5444126,0.0,1.0
1994-12-27,32.38,32.38,32.38,32.38,57705,0.745078124410231,0.745078124410231,0.745078124410231,0.745078124410231,2507774.47194414,0.0,1.0
1994-12-28,32.13,32.5,32.13,32.5,22842,0.739325513814105,0.747839377496371,0.739325513814105,0.747839377496371,992679.741584752,0.0,1.0
1994-12-29,32.13,32.25,32.0,32.13,29508,0.739325513814105,0.742086766900245,0.736334156304119,0.739325513814105,1282374.30236769,0.0,1.0
1994-12-30,32.13,32.13,32.0,32.0,49945,0.739325513814105,0.739325513814105,0.736334156304119,0.736334156304119,2170536.27937354,0.0,1.0
1995-01-03,32.0,32.25,32.0,32.25,31694,0.736334156304119,0.742086766900245,0.736334156304119,0.742086766900245,1377374.64888307,0.0,1.0
1995-01-04,32.25,32.38,32.13,32.25,98361,0.742086766900245,0.745078124410231,0.739325513814105,0.742086766900245,4274624.46642229,0.0,1.0
1995-01-05,32.13,32.25,32.13,32.13,165027,0.739325513814105,0.742086766900245,0.739325513814105,0.739325513814105,7171830.82543153,0.0,1.0
1995-01-06,32.13,32.13,32.13,32.13,22295,0.739325513814105,0.739325513814105,0.739325513814105,0.739325513814105,968907.925690923,0.0,1.0
1995-01-09,32.25,32.25,32.0,32.0,73661,0.742086766900245,0.742086766900245,0.736334156304119,0.736334156304119,3201198.77615246,0.0,1.0
1995-01-10,31.63,32.25,31.63,32.13,138798,0.727820292621853,0.742086766900245,0.727820292621853,0.739325513814105,6031957.0428369,0.0,1.0
1995-01-11,31.0,31.38,30.88,31.38,334863,0.713323713919616,0.722067682025727,0.710562460833475,0.722067682025727,14552653.7214909,0.0,1.0
1995-01-12,30.0,30.88,30.0,30.88,612350,0.690313271535112,0.710562460833475,0.690313271535112,0.710562460833475,26611830.8273979,0.0,1.0
1995-01-13,30.13,30.5,30.13,30.5,501749,0.693304629045097,0.701818492727364,0.693304629045097,0.701818492727364,21805273.9541375,0.0,1.0
1995-01-16,30.38,30.38,30.0,30.13,371257,0.699057239641223,0.699057239641223,0.690313271535112,0.693304629045097,16134283.461235,0.0,1.0
1995-01-17,30.0,30.25,30.0,30.0,445464,0.690313271535112,0.696065882131238,0.690313271535112,0.690313271535112,19359210.5947513,0.0,1.0
1995-01-18,30.13,30.13,29.88,29.88,153005,0.693304629045097,0.693304629045097,0.687552018448972,0.687552018448972,6649372.37812692,0.0,1.0
1995-01-19,29.63,30.13,29.63,30.13,138142,0.681799407852846,0.693304629045097,0.681799407852846,0.693304629045097,6003448.24717629,0.0,1.0
1995-01-20,29.5,29.63,29.5,29.63,77377,0.67880805034286,0.681799407852846,0.67880805034286,0.681799407852846,3362690.67352261,0.0,1.0
1995-01-23,29.13,29.38,29.0,29.38,255628,0.670294186660594,0.67604679725672,0.667302829150608,0.67604679725672,11109217.0992832,0.0,1.0
1995-01-24,30.0,30.0,29.25,29.25,316940,0.690313271535112,0.690313271535112,0.673055439746734,0.673055439746734,13773746.4888307,0.0,1.0
1995-01-25,30.25,30.5,29.75,29.75,691257,0.696065882131238,0.701818492727364,0.684560660938986,0.684560660938986,30041013.0517753,0.0,1.0
1995-01-26,29.63,29.75,29.5,29.75,187760,0.681799407852846,0.684560660938986,0.67880805034286,0.684560660938986,8159773.5872495,0.0,1.0
1995-01-27,29.88,29.88,29.75,29.88,116831,0.687552018448972,0.687552018448972,0.684560660938986,0.687552018448972,5077303.51497628,0.0,1.0
1995-01-30,29.5,29.75,29.38,29.63,125137,0.67880805034286,0.684560660938986,0.67604679725672,0.681799407852846,5438270.06491074,0.0,1.0
1995-01-31,30.0,30.13,29.38,29.5,279891,0.690313271535112,0.693304629045097,0.67604679725672,0.67880805034286,12163651.411956,0.0,1.0
1995-02-01,30.13,30.38,30.0,30.38,116066,0.693304629045097,0.699057239641223,0.690313271535112,0.699057239641223,5044057.7395489,0.0,1.0
1995-02-02,30.5,30.5,30.25,30.25,179781,0.701818492727364,0.701818492727364,0.696065882131238,0.696065882131238,7813017.97661537,0.0,1.0
1995-02-03,31.13,31.38,30.75,30.75,302295,0.716315071429601,0.722067682025727,0.70757110332349,0.70757110332349,13137296.3174137,0.0,1.0
1995-02-06,31.63,31.75,31.25,31.25,144044,0.727820292621853,0.730581545707993,0.719076324515742,0.719076324515742,6259940.49106182,0.0,1.0
1995-02-07,31.5,31.63,31.5,31.63,75301,0.724828935111868,0.727820292621853,0.724828935111868,0.727820292621853,3272470.76530398,0.0,1.0
1995-02-08,31.38,31.5,31.25,31.38,87869,0.722067682025727,0.724828935111868,0.719076324515742,0.722067682025727,3818657.56997245,0.0,1.0
1995-02-09,31.38,31.5,31.38,31.5,97268,0.722067682025727,0.724828935111868,0.722067682025727,0.724828935111868,4227124.2931646,0.0,1.0
1995-02-10,30.88,31.5,30.88,31.5,375738,0.710562460833475,0.724828935111868,0.710562460833475,0.724828935111868,16329021.1340326,0.0,1.0
1995-02-13,30.63,30.88,30.5,30.88,105027,0.704809850237349,0.710562460833475,0.701818492727364,0.710562460833475,4564319.02720523,0.0,1.0
1995-02-14,30.88,31.0,30.63,30.75,139781,0.710562460833475,0.713323713919616,0.704809850237349,0.70757110332349,6074676.77779784,0.0,1.0
1995-02-15,31.0,31.13,30.88,30.88,100765,0.713323713919616,0.716315071429601,0.710562460833475,0.710562460833475,4379098.77247122,0.0,1.0
1995-02-16,30.63,30.88,30.63,30.88,111148,0.704809850237349,0.710562460833475,0.704809850237349,0.710562460833475,4830328.68915428,0.0,1.0
1995-02-17,30.75,30.88,30.63,30.75,47650,0.70757110332349,0.710562460833475,0.704809850237349,0.70757110332349,2070798.95309139,0.0,1.0
1995-02-21,30.75,30.88,30.75,30.88,294645,0.70757110332349,0.710562460833475,0.70757110332349,0.710562460833475,12804838.5631398,0.0,1.0
1995-02-22,30.88,30.88,30.75,30.75,201858,0.710562460833475,0.710562460833475,0.70757110332349,0.70757110332349,8772451.94277274,0.0,1.0
1995-02-23,31.38,31.5,31.25,31.25,304481,0.722067682025727,0.724828935111868,0.719076324515742,0.719076324515742,13232296.663929,0.0,1.0
1995-02-24,31.13,31.5,31.13,31.38,218579,0.716315071429601,0.724828935111868,0.716315071429601,0.722067682025727,9499122.02240844,0.0,1.0
1995-02-27,30.75,31.0,30.75,30.88,242295,0.70757110332349,0.713323713919616,0.70757110332349,0.710562460833475,10529784.5191874,0.0,1.0
1995-02-28,31.0,31.13,30.88,31.0,274536,0.713323713919616,0.716315071429601,0.710562460833475,0.713323713919616,11930930.9839643,0.0,1.0
1995-03-01,30.75,31.0,30.75,31.0,218033,0.70757110332349,0.713323713919616,0.70757110332349,0.713323713919616,9475393.66504458,0.0,1.0
1995-03-02,30.5,30.75,30.5,30.75,119891,0.701818492727364,0.70757110332349,0.701818492727364,0.70757110332349,5210286.61668582,0.0,1.0
1995-03-03,30.5,30.5,30.25,30.5,401749,0.701818492727364,0.701818492727364,0.696065882131238,0.701818492727364,17459420.9570936,0.0,1.0
1995-03-06,30.63,30.63,30.25,30.38,113443,0.704809850237349,0.704809850237349,0.696065882131238,0.699057239641223,4930066.01543644,0.0,1.0
1995-03-07,31.0,31.0,30.63,30.88,29180,0.713323713919616,0.713323713919616,0.704809850237349,0.710562460833475,1268119.90453739,0.0,1.0
1995-03-08,31.13,31.25,31.0,31.0,67104,0.716315071429601,0.719076324515742,0.713323713919616,0.713323713919616,2916241.19513629,0.0,1.0
1995-03-09,30.88,30.88,30.5,30.63,58142,0.726209561654938,0.726209561654938,0.717273045028355,0.720330274400607,2472323.49283375,0.68,1.0
1995-03-10,31.25,31.38,31.0,31.13,85683,0.734910906791347,0.737968136163599,0.729031619537017,0.732088848909269,3643426.33271085,0.0,1.0
1995-03-13,31.0,31.13,31.0,31.13,55738,0.729031619537017,0.732088848909269,0.729031619537017,0.732088848909269,2370100.21746014,0.0,1.0
1995-03-14,31.38,31.38,31.13,31.13,101421,0.737968136163599,0.737968136163599,0.732088848909269,0.732088848909269,4312640.10468666,0.0,1.0
1995-03-15,31.63,31.63,31.38,31.63,44372,0.74384742341793,0.74384742341793,0.737968136163599,0.74384742341793,1886793.33397577,0.0,1.0
1995-03-16,31.88,31.88,31.5,31.5,93115,0.749726710672261,0.749726710672261,0.740790194045678,0.740790194045678,3959451.03428183,0.0,1.0
1995-03-17,32.0,32.13,31.75,31.75,89071,0.75254876855434,0.755605997926592,0.746669481300009,0.746669481300009,3787491.41464337,0.0,1.0
1995-03-20,31.88,32.13,31.88,32.13,58142,0.749726710672261,0.755605997926592,0.749726710672261,0.755605997926592,2472323.49283375,0.0,1.0
1995-03-21,32.25,32.38,31.88,31.88,119344,0.758428055808671,0.761485285180923,0.749726710672261,0.749726710672261,5074764.79874704,0.0,1.0
1995-03-22,32.63,32.63,32.13,32.25,148962,0.767364572435253,0.767364572435253,0.755605997926592,0.758428055808671,6334186.16730592,0.0,1.0
1995-03-23,32.5,32.63,32.38,32.5,82842,0.764307343063001,0.767364572435253,0.761485285180923,0.764307343063001,3522620.87292032,0.0,1.0
1995-03-24,32.75,32.75,32.5,32.5,149290,0.770186630317332,0.770186630317332,0.764307343063001,0.764307343063001,6348133.43615889,0.0,1.0
1995-03-27,32.75,32.75,32.63,32.75,26339,0.770186630317332,0.770186630317332,0.767364572435253,0.770186630317332,1119991.20219029,0.0,1.0
1995-03-28,31.63,32.38,31.38,32.38,281858,0.74384742341793,0.761485285180923,0.737968136163599,0.761485285180923,11985211.2937831,0.0,1.0
1995-03-29,30.88,31.63,30.88,31.63,595847,0.726209561654938,0.74384742341793,0.726209561654938,0.74384742341793,25336702.1470625,0.0,1.0
1995-03-30,31.0,31.13,30.88,31.13,206230,0.729031619537017,0.732088848909269,0.726209561654938,0.732088848909269,8769345.29130583,0.0,1.0
1995-03-31,30.88,31.13,30.75,31.0,123607,0.726209561654938,0.732088848909269,0.723152332282686,0.729031619537017,5256036.77167454,0.0,1.0
1995-04-03,30.75,31.0,30.63,30.88,270929,0.723152332282686,0.729031619537017,0.720330274400607,0.726209561654938,11520486.5947156,0.0,1.0
1995-04-04,30.13,30.88,29.88,30.75,539454,0.708571699891945,0.726209561654938,0.702692412637615,0.723152332282686,22938749.9140576,0.0,1.0
1995-04-05,30.75,30.75,30.25,30.25,463060,0.723152332282686,0.723152332282686,0.711393757774024,0.711393757774024,19690311.9361493,0.0,1.0
1995-04-06,31.0,31.13,30.88,30.88,96940,0.729031619537017,0.732088848909269,0.726209561654938,0.726209561654938,4122098.30063127,0.0,1.0
1995-04-07,30.88,31.0,30.75,31.0,59126,0.726209561654938,0.729031619537017,0.723152332282686,0.729031619537017,2514165.29939266,0.0,1.0
1995-04-10,31.0,31.25,30.88,31.0,53005,0.729031619537017,0.734910906791347,0.726209561654938,0.729031619537017,2253887.15107242,0.0,1.0
1995-04-11,31.0,31.13,30.75,31.0,111694,0.729031619537017,0.732088848909269,0.723152332282686,0.729031619537017,4749470.26604816,0.0,1.0
1995-04-12,31.25,31.38,31.0,31.0,56393,0.734910906791347,0.737968136163599,0.729031619537017,0.729031619537017,2397952.23300495,0.0,1.0
1995-04-13,31.63,31.75,31.38,31.38,29290,0.74384742341793,0.746669481300009,0.737968136163599,0.737968136163599,1245474.0997059,0.0,1.0
1995-04-17,31.38,31.75,31.38,31.63,87650,0.737968136163599,0.746669481300009,0.737968136163599,0.74384742341793,3727067.42366754,0.0,1.0
1995-04-18,31.38,31.5,31.25,31.5,58251,0.737968136163599,0.740790194045678,0.734910906791347,0.740790194045678,2476958.40839769,0.0,1.0
1995-04-19,31.5,31.5,31.25,31.25,88525,0.740790194045678,0.740790194045678,0.734910906791347,0.734910906791347,3764274.31466251,0.0,1.0
1995-04-20,31.38,31.63,31.38,31.5,34645,0.737968136163599,0.74384742341793,0.737968136163599,0.740790194045678,1473180.27259512,0.0,1.0
1995-04-21,31.38,31.5,31.25,31.5,76940,0.737968136163599,0.740790194045678,0.734910906791347,0.740790194045678,3271655.07788911,0.0,1.0
1995-04-24,32.0,32.0,31.5,31.5,210820,0.75254876855434,0.75254876855434,0.740790194045678,0.740790194045678,8964522.01092515,0.0,1.0
1995-04-25,31.63,32.13,31.5,32.13,216393,0.74384742341793,0.755605997926592,0.740790194045678,0.755605997926592,9201498.01494226,0.0,1.0
1995-04-26,32.0,32.0,31.63,31.75,160874,0.75254876855434,0.75254876855434,0.74384742341793,0.746669481300009,6840710.15077115,0.0,1.0
1995-04-27,31.38,31.5,31.0,31.5,515082,0.737968136163599,0.740790194045678,0.729031619537017,0.740790194045678,21902399.802824,0.0,1.0
1995-04-28,31.75,31.88,31.25,31.38,116940,0.746669481300009,0.749726710672261,0.734910906791347,0.737968136163599,4972541.52337344,0.0,1.0
1995-05-01,32.0,32.25,31.75,31.88,79235,0.75254876855434,0.758428055808671,0.746669481300009,0.749726710672261,3369243.43769877,0.0,1.0
1995-05-02,32.13,32.13,31.88,32.0,105027,0.755605997926592,0.755605997926592,0.749726710672261,0.75254876855434,4465975.01774707,0.0,1.0
1995-05-03,32.13,32.38,32.0,32.0,100656,0.755605997926592,0.761485285180923,0.75254876855434,0.75254876855434,4280110.65141676,0.0,1.0
1995-05-04,32.0,32.25,32.0,32.25,56393,0.75254876855434,0.758428055808671,0.75254876855434,0.758428055808671,2397952.23300494,0.0,1.0
1995-05-05,32.38,32.38,32.13,32.38,57923,0.761485285180923,0.761485285180923,0.755605997926592,0.761485285180923,2463011.13954472,0.0,1.0
1995-05-08,32.5,32.5,32.13,32.38,36503,0.764307343063001,0.764307343063001,0.755605997926592,0.761485285180923,1552186.44798786,0.0,1.0
1995-05-09,32.0,32.5,32.0,32.5,97596,0.75254876855434,0.764307343063001,0.75254876855434,0.764307343063001,4149992.83833721,0.0,1.0
1995-05-10,32.25,32.38,31.88,32.0,217705,0.758428055808671,0.761485285180923,0.749726710672261,0.75254876855434,9257287.09035414,0.0,1.0
1995-05-11,32.5,32.63,32.25,32.25,72350,0.764307343063001,0.767364572435253,0.758428055808671,0.758428055808671,3076478.35826978,0.0,1.0
1995-05-12,32.0,32.63,31.88,32.63,339672,0.75254876855434,0.767364572435253,0.749726710672261,0.767364572435253,14443587.5177638,0.0,1.0
1995-05-15,32.13,32.13,31.88,32.0,106776,0.755605997926592,0.755605997926592,0.749726710672261,0.75254876855434,4540346.27757587,0.0,1.0
1995-05-16,31.88,32.13,31.88,32.13,79344,0.749726710672261,0.755605997926592,0.749726710672261,0.755605997926592,3373878.35326271,0.0,1.0
1995-05-17,31.88,32.0,31.75,31.88,103169,0.749726710672261,0.75254876855434,0.746669481300009,0.749726710672261,4386968.84235432,0.0,1.0
1995-05-18,31.75,31.88,31.63,31.88,94208,0.746669481300009,0.749726710672261,0.74384742341793,0.749726710672261,4005927.75640469,0.0,1.0
1995-05-19,31.75,31.75,31.5,31.75,40546,0.746669481300009,0.746669481300009,0.740790194045678,0.746669481300009,1724103.54546519,0.0,1.0
1995-05-22,31.63,31.75,31.5,31.75,40656,0.74384742341793,0.746669481300009,0.740790194045678,0.746669481300009,1728780.98319027,0.0,1.0
1995-05-23,31.88,31.88,31.38,31.63,44262,0.749726710672261,0.749726710672261,0.737968136163599,0.74384742341793,1882115.89625068,0.0,1.0
1995-05-24,32.13,32.13,31.75,31.75,161093,0.755605997926592,0.755605997926592,0.746669481300009,0.746669481300009,6850022.50406017,0.0,1.0
1995-05-25,31.75,32.13,31.75,32.13,88415,0.746669481300009,0.755605997926592,0.746669481300009,0.755605997926592,3759596.87693742,0.0,1.0
1995-05-26,31.5,31.88,31.38,31.88,292896,0.740790194045678,0.749726710672261,0.737968136163599,0.749726710672261,12454570.9084145,0.0,1.0
1995-05-30,31.38,31.63,31.25,31.63,287869,0.737968136163599,0.74384742341793,0.734910906791347,0.74384742341793,12240812.0043782,0.0,1.0
1995-05-31,31.38,31.5,31.25,31.38,176831,0.737968136163599,0.740790194045678,0.734910906791347,0.737968136163599,7519236.27603599,0.0,1.0
1995-06-01,31.38,31.38,31.25,31.38,150164,0.737968136163599,0.737968136163599,0.734910906791347,0.737968136163599,6385297.80499272,0.0,1.0
1995-06-02,31.13,31.38,31.13,31.25,415082,0.732088848909269,0.737968136163599,0.732088848909269,0.734910906791347,17650183.6891131,0.0,1.0
1995-06-05,31.25,31.38,31.13,31.13,123060,0.734910906791347,0.737968136163599,0.732088848909269,0.732088848909269,5232777.14953254,0.0,1.0
1995-06-06,31.13,31.25,31.13,31.25,121202,0.732088848909269,0.734910906791347,0.732088848909269,0.734910906791347,5153770.97413979,0.0,1.0
1995-06-07,31.25,31.38,31.13,31.13,101530,0.734910906791347,0.737968136163599,0.732088848909269,0.732088848909269,4317275.0202506,0.0,1.0
1995-06-08,31.5,31.63,31.25,31.25,101202,0.740790194045678,0.74384742341793,0.734910906791347,0.734910906791347,4303327.75139763,0.0,1.0
1995-06-09,31.25,31.5,31.13,31.5,73333,0.734910906791347,0.740790194045678,0.732088848909269,0.740790194045678,3118277.64266756,0.0,1.0
1995-06-12,31.5,31.5,31.25,31.25,40437,0.740790194045678,0.740790194045678,0.734910906791347,0.734910906791347,1719468.62990125,0.0,1.0
1995-06-13,31.13,31.13,31.0,31.0,44372,0.748080510241048,0.748080510241048,0.744956499115724,0.744956499115724,1846459.49345066,0.68,1.0
1995-06-14,31.13,31.13,30.88,31.0,84153,0.748080510241048,0.748080510241048,0.742072796538502,0.744956499115724,3501872.93230762,0.0,1.0
1995-06-15,31.13,31.25,31.0,31.13,65137,0.748080510241048,0.750964212818271,0.744956499115724,0.748080510241048,2710556.92835337,0.0,1.0
1995-06-16,31.13,31.13,30.88,31.13,82623,0.748080510241048,0.748080510241048,0.742072796538502,0.748080510241048,3438204.78516574,0.0,1.0
1995-06-19,31.38,31.38,31.0,31.13,163716,0.754088223943595,0.754088223943595,0.744956499115724,0.748080510241048,6812741.42318959,0.0,1.0
1995-06-20,31.13,31.38,31.13,31.38,287760,0.748080510241048,0.754088223943595,0.748080510241048,0.754088223943595,11974605.2428415,0.0,1.0
1995-06-21,31.13,31.25,31.13,31.25,322623,0.748080510241048,0.750964212818271,0.748080510241048,0.750964212818271,13425365.121147,0.0,1.0
1995-06-22,31.13,31.38,31.13,31.25,90492,0.748080510241048,0.754088223943595,0.748080510241048,0.750964212818271,3765658.80468173,0.0,1.0
1995-06-23,31.13,31.38,31.13,31.25,463279,0.748080510241048,0.754088223943595,0.748080510241048,0.750964212818271,19278506.888721,0.0,1.0
1995-06-26,31.5,31.5,31.13,31.25,111803,0.756971926520817,0.756971926520817,0.748080510241048,0.750964212818271,4652477.02934879,0.0,1.0
1995-06-27,31.38,31.63,31.38,31.5,416066,0.754088223943595,0.760095937646141,0.754088223943595,0.756971926520817,17313824.3847932,0.0,1.0
1995-06-28,31.75,31.88,31.38,31.38,156831,0.762979640223363,0.766103651348687,0.754088223943595,0.754088223943595,6526234.76105113,0.0,1.0
1995-06-29,32.0,32.13,31.63,31.63,254098,0.768987353925909,0.772111365051233,0.760095937646141,0.760095937646141,10573822.779384,0.0,1.0
1995-06-30,32.13,32.13,31.88,32.0,115738,0.772111365051233,0.772111365051233,0.766103651348687,0.768987353925909,4816224.84569082,0.0,1.0
1995-07-03,32.25,32.25,32.0,32.13,23169,0.774995067628455,0.774995067628455,0.768987353925909,0.772111365051233,964135.490934788,0.0,1.0
1995-07-05,32.13,32.25,32.0,32.13,50710,0.772111365051233,0.774995067628455,0.768987353925909,0.772111365051233,2110203.7526567,0.0,1.0
1995-07-06,32.13,32.25,31.88,32.13,83169,0.772111365051233,0.774995067628455,0.766103651348687,0.772111365051233,3460925.5749301,0.0,1.0
1995-07-07,32.0,32.31,31.88,32.13,380546,0.768987353925909,0.776436918917066,0.766103651348687,0.772111365051233,15835724.655068,0.0,1.0
1995-07-10,32.25,32.25,32.13,32.13,106885,0.774995067628455,0.774995067628455,0.772111365051233,0.772111365051233,4447823.46879731,0.0,1.0
1995-07-11,32.25,32.5,32.25,32.25,102623,0.774995067628455,0.781002781331001,0.774995067628455,0.774995067628455,4270468.14649751,0.0,1.0
1995-07-12,32.25,32.5,32.25,32.38,135628,0.774995067628455,0.781002781331001,0.774995067628455,0.778119078753779,5643910.75853526,0.0,1.0
1995-07-13,32.0,32.38,31.88,32.38,345027,0.768987353925909,0.778119078753779,0.766103651348687,0.778119078753779,14357666.5385108,0.0,1.0
1995-07-14,32.0,32.0,31.88,31.88,85902,0.768987353925909,0.768987353925909,0.766103651348687,0.766103651348687,3574654.36325608,0.0,1.0
1995-07-17,32.25,32.38,32.0,32.0,36940,0.774995067628455,0.778119078753779,0.768987353925909,0.768987353925909,1537190.42837978,0.0,1.0
1995-07-18,32.0,32.25,32.0,32.25,197705,0.768987353925909,0.774995067628455,0.768987353925909,0.774995067628455,8227131.39260487,0.0,1.0
1995-07-19,31.63,32.13,31.38,32.0,269508,0.760095937646141,0.772111365051233,0.754088223943595,0.768987353925909,11215081.6992901,0.0,1.0
1995-07-20,31.88,31.88,31.5,31.63,116066,0.766103651348687,0.766103651348687,0.756971926520817,0.760095937646141,4829873.96481666,0.0,1.0
1995-07-21,31.25,31.88,31.25,31.75,476612,0.750964212818271,0.766103651348687,0.750964212818271,0.762979640223363,19833335.2585528,0.0,1.0
1995-07-24,31.63,31.75,31.38,31.38,102951,0.760095937646141,0.762979640223363,0.754088223943595,0.754088223943595,4284117.26562335,0.0,1.0
1995-07-25,31.5,31.63,31.38,31.63,261202,0.756971926520817,0.760095937646141,0.754088223943595,0.760095937646141,10869442.725329,0.0,1.0
1995-07-26,30.88,31.5,30.88,31.25,364481,0.742072796538502,0.756971926520817,0.742072796538502,0.750964212818271,15167209.1100782,0.0,1.0
1995-07-27,31.13,31.25,30.75,31.0,182514,0.748080510241048,0.750964212818271,0.738948785413178,0.744956499115724,7594985.75650533,0.0,1.0
1995-07-28,31.13,31.13,30.88,31.13,57596,0.748080510241048,0.748080510241048,0.742072796538502,0.748080510241048,2396752.02796323,0.0,1.0
1995-07-31,31.13,31.25,30.88,31.0,70601,0.748080510241048,0.750964212818271,0.742072796538502,0.744956499115724,2937931.27866921,0.0,1.0
1995-08-01,30.88,31.25,30.88,31.13,200437,0.742072796538502,0.750964212818271,0.742072796538502,0.748080510241048,8340818.56776279,0.0,1.0
1995-08-02,31.25,31.38,31.13,31.13,93005,0.750964212818271,0.754088223943595,0.748080510241048,0.748080510241048,3870232.69603306,0.0,1.0
1995-08-03,31.13,31.38,31.13,31.13,87869,0.748080510241048,0.754088223943595,0.748080510241048,0.748080510241048,3656507.46484306,0.0,1.0
1995-08-04,31.19,31.38,31.13,31.25,126448,0.74952236152966,0.754088223943595,0.748080510241048,0.750964212818271,5261901.87568397,0.0,1.0
1995-08-07,31.25,31.38,31.13,31.25,28087,0.750964212818271,0.754088223943595,0.748080510241048,0.750964212818271,1168789.05148627,0.0,1.0
1995-08-08,31.25,31.25,31.13,31.25,88743,0.750964212818271,0.750964212818271,0.748080510241048,0.750964212818271,3692877.37373326,0.0,1.0
1995-08-09,31.13,31.25,31.0,31.13,26557,0.748080510241048,0.750964212818271,0.744956499115724,0.748080510241048,1105120.90434439,0.0,1.0
1995-08-10,31.0,31.25,30.88,31.13,51803,0.744956499115724,0.750964212818271,0.742072796538502,0.748080510241048,2155686.94535348,0.0,1.0
1995-08-11,31.0,31.25,30.88,31.0,43825,0.744956499115724,0.750964212818271,0.742072796538502,0.744956499115724,1823697.09051824,0.0,1.0
1995-08-14,31.13,31.13,30.88,30.88,60219,0.748080510241048,0.748080510241048,0.742072796538502,0.742072796538502,2505903.36780189,0.0,1.0
1995-08-15,31.0,31.13,30.88,31.13,76612,0.744956499115724,0.748080510241048,0.742072796538502,0.748080510241048,3188068.03191748,0.0,1.0
1995-08-16,31.13,31.13,30.88,31.0,56066,0.748080510241048,0.748080510241048,0.742072796538502,0.744956499115724,2333083.88082135,0.0,1.0
1995-08-17,30.75,31.13,30.75,31.13,120109,0.738948785413178,0.748080510241048,0.738948785413178,0.748080510241048,4998116.00330988,0.0,1.0
1995-08-18,30.75,30.88,30.63,30.88,71803,0.738948785413178,0.742072796538502,0.736065082835956,0.742072796538502,2987950.30668525,0.0,1.0
1995-08-21,30.5,30.75,30.38,30.75,91257,0.732941071710632,0.738948785413178,0.73005736913341,0.738948785413178,3797492.87825266,0.0,1.0
1995-08-22,30.63,30.63,30.38,30.5,132459,0.736065082835956,0.736065082835956,0.73005736913341,0.732941071710632,5512038.62893224,0.0,1.0
1995-08-23,31.0,31.13,30.63,30.63,105792,0.744956499115724,0.748080510241048,0.736065082835956,0.736065082835956,4402340.27610053,0.0,1.0
1995-08-24,31.0,31.13,30.88,31.0,52896,0.744956499115724,0.748080510241048,0.742072796538502,0.744956499115724,2201170.13805026,0.0,1.0
1995-08-25,31.38,31.5,31.25,31.25,80765,0.754088223943595,0.756971926520817,0.750964212818271,0.750964212818271,3360887.51889802,0.0,1.0
1995-08-28,31.63,31.63,31.38,31.38,153333,0.760095937646141,0.760095937646141,0.754088223943595,0.754088223943595,6380671.89915421,0.0,1.0
1995-08-29,31.75,31.88,31.5,31.5,56503,0.762979640223363,0.766103651348687,0.756971926520817,0.756971926520817,2351268.83526645,0.0,1.0
1995-08-30,32.0,32.0,31.75,31.75,447104,0.768987353925909,0.768987353925909,0.762979640223363,0.762979640223363,18605413.895244,0.0,1.0
1995-08-31,32.25,32.25,31.75,31.88,124262,0.774995067628455,0.774995067628455,0.762979640223363,0.766103651348687,5170935.49029042,0.0,1.0
1995-09-01,32.0,32.13,31.88,32.0,98798,0.768987353925909,0.772111365051233,0.766103651348687,0.768987353925909,4111297.77864281,0.0,1.0
1995-09-05,32.5,32.63,32.0,32.0,109290,0.781002781331001,0.784126792456325,0.768987353925909,0.768987353925909,4547903.13799746,0.0,1.0
1995-09-06,32.75,32.75,32.63,32.63,367104,0.787010495033548,0.787010495033548,0.784126792456325,0.784126792456325,15276360.4499169,0.0,1.0
1995-09-07,32.5,32.88,32.5,32.75,146995,0.781002781331001,0.790134506158872,0.781002781331001,0.787010495033548,6116927.63994817,0.0,1.0
1995-09-08,32.63,32.63,32.38,32.63,96066,0.784126792456325,0.784126792456325,0.778119078753779,0.784126792456325,3997610.60348489,0.0,1.0
1995-09-11,32.88,32.88,32.63,32.63,96175,0.790134506158872,0.790134506158872,0.784126792456325,0.784126792456325,4002146.43880414,0.0,1.0
1995-09-12,32.63,32.75,32.63,32.75,188743,0.784126792456325,0.787010495033548,0.784126792456325,0.787010495033548,7854194.18039211,0.0,1.0
1995-09-13,32.13,32.38,32.13,32.13,108197,0.788452346322159,0.794587207404653,0.788452346322159,0.788452346322159,4409105.54228926,0.68,1.0
1995-09-14,31.5,32.0,31.5,32.0,83060,0.772992496394273,0.785262218559262,0.772992496394273,0.785262218559262,3384754.71910077,0.0,1.0
1995-09-15,31.5,31.75,31.5,31.63,122842,0.772992496394273,0.779127357476767,0.772992496394273,0.77618262415717,5005899.82186102,0.0,1.0
1995-09-18,31.75,31.75,31.38,31.63,66557,0.779127357476767,0.779127357476767,0.770047763074676,0.77618262415717,2712245.60365025,0.0,1.0
1995-09-19,31.75,31.88,31.63,31.63,106776,0.779127357476767,0.782317485239664,0.77618262415717,0.77618262415717,4351198.77060804,0.0,1.0
1995-09-20,32.0,32.25,31.75,31.75,332240,0.785262218559262,0.791397079641756,0.779127357476767,0.779127357476767,13539018.8764031,0.0,1.0
1995-09-21,32.5,32.63,32.13,32.13,587869,0.79753194072425,0.800722068487147,0.788452346322159,0.788452346322159,23956084.4204557,0.0,1.0
1995-09-22,32.63,32.63,32.38,32.5,247213,0.800722068487147,0.800722068487147,0.794587207404653,0.79753194072425,10074107.4930539,0.0,1.0
1995-09-25,32.75,32.88,32.63,32.63,321311,0.803666801806744,0.806856929569641,0.800722068487147,0.800722068487147,13093654.2685888,0.0,1.0
1995-09-26,33.0,33.13,32.88,32.88,419016,0.809801662889239,0.812991790652136,0.806856929569641,0.806856929569641,17075203.2672613,0.0,1.0
1995-09-27,32.75,32.88,32.63,32.88,115082,0.803666801806744,0.806856929569641,0.800722068487147,0.806856929569641,4689674.24251812,0.0,1.0
1995-09-28,33.25,33.38,32.63,32.75,321530,0.815936523971733,0.81912665173463,0.800722068487147,0.803666801806744,13102578.6760471,0.0,1.0
1995-09-29,33.38,33.75,33.38,33.38,273005,0.81912665173463,0.828206246136721,0.81912665173463,0.81912665173463,11125150.0371792,0.0,1.0
1995-10-02,33.25,33.5,33.13,33.38,183607,0.815936523971733,0.822071385054227,0.812991790652136,0.81912665173463,7482117.26113574,0.0,1.0
1995-10-03,34.0,34.13,33.5,33.5,391694,0.834341107219216,0.837531234982113,0.822071385054227,0.822071385054227,15961812.1230852,0.0,1.0
1995-10-04,33.88,34.0,33.75,33.88,358033,0.831396373899618,0.834341107219216,0.828206246136721,0.831396373899618,14590102.1712474,0.0,1.0
1995-10-05,34.0,34.38,33.88,33.88,304262,0.834341107219216,0.843666096064607,0.831396373899618,0.831396373899618,12398895.2605711,0.0,1.0
1995-10-06,34.0,34.13,33.88,34.0,150383,0.834341107219216,0.837531234982113,0.831396373899618,0.834341107219216,6128215.37349543,0.0,1.0
1995-10-09,33.75,34.0,33.75,33.88,134317,0.828206246136721,0.834341107219216,0.828206246136721,0.831396373899618,5473514.32224245,0.0,1.0
1995-10-10,33.63,33.75,33.13,33.38,149290,0.825261512817124,0.828206246136721,0.812991790652136,0.81912665173463,6083674.83764211,0.0,1.0
1995-10-11,33.5,33.75,33.5,33.75,264044,0.822071385054227,0.828206246136721,0.822071385054227,0.828206246136721,10759982.8443323,0.0,1.0
1995-10-12,33.38,33.5,33.25,33.5,21858,0.81912665173463,0.822071385054227,0.815936523971733,0.822071385054227,890729.215628517,0.0,1.0
1995-10-13,33.75,33.88,33.5,33.5,297268,0.828206246136721,0.831396373899618,0.822071385054227,0.822071385054227,12113884.7319726,0.0,1.0
1995-10-16,33.63,33.75,33.5,33.75,76940,0.825261512817124,0.828206246136721,0.822071385054227,0.828206246136721,3135360.31889734,0.0,1.0
1995-10-17,33.63,33.88,33.63,33.88,57814,0.825261512817124,0.831396373899618,0.825261512817124,0.831396373899618,2355962.06754264,0.0,1.0
1995-10-18,33.5,33.63,33.5,33.63,68306,0.822071385054227,0.825261512817124,0.822071385054227,0.825261512817124,2783518.61115937,0.0,1.0
1995-10-19,33.75,33.75,33.5,33.5,132678,0.828206246136721,0.828206246136721,0.822071385054227,0.822071385054227,5406723.89382196,0.0,1.0
1995-10-20,32.88,33.63,32.88,33.63,391038,0.806856929569641,0.825261512817124,0.806856929569641,0.825261512817124,15935079.6514294,0.0,1.0
1995-10-23,31.25,32.38,31.25,32.38,337158,0.766857635311779,0.794587207404653,0.766857635311779,0.794587207404653,13739430.9123835,0.0,1.0
1995-10-24,31.75,31.75,31.13,31.25,773989,0.779127357476767,0.779127357476767,0.763912901992182,0.766857635311779,31540608.238407,0.0,1.0
1995-10-25,31.13,31.88,30.88,31.75,742077,0.763912901992182,0.782317485239664,0.757778040909687,0.779127357476767,30240171.2940783,0.0,1.0
1995-10-26,31.0,31.25,30.75,31.0,865137,0.760722774229285,0.766857635311779,0.754587913146791,0.760722774229285,35254954.7726786,0.0,1.0
1995-10-27,31.38,31.38,30.5,30.75,442842,0.770047763074676,0.770047763074676,0.748453052064296,0.754587913146791,18046129.8978572,0.0,1.0
1995-10-30,32.13,32.13,31.25,31.25,210601,0.788452346322159,0.788452346322159,0.766857635311779,0.766857635311779,8582142.169484,0.0,1.0
1995-10-31,33.63,33.75,33.38,33.63,510710,0.825261512817124,0.828206246136721,0.81912665173463,0.825261512817124,20811799.6941001,0.0,1.0
1995-11-01,32.63,33.38,32.63,33.38,313005,0.800722068487147,0.81912665173463,0.800722068487147,0.81912665173463,12755178.7966787,0.0,1.0
1995-11-02,33.13,33.13,32.63,32.63,428087,0.812991790652136,0.812991790652136,0.800722068487147,0.800722068487147,17444853.0391968,0.0,1.0
1995-11-03,33.13,33.25,32.88,33.0,183934,0.812991790652136,0.815936523971733,0.806856929569641,0.809801662889239,7495442.74624465,0.0,1.0
1995-11-06,33.25,33.25,33.0,33.0,412350,0.815936523971733,0.815936523971733,0.809801662889239,0.809801662889239,16803558.9744908,0.0,1.0
1995-11-07,33.13,33.13,32.88,33.13,292350,0.812991790652136,0.812991790652136,0.806856929569641,0.812991790652136,11913472.6959922,0.0,1.0
1995-11-08,32.88,33.13,32.75,33.0,292678,0.806856929569641,0.812991790652136,0.803666801806744,0.809801662889239,11926838.9318201,0.0,1.0
1995-11-09,32.88,33.13,32.75,33.0,158142,0.806856929569641,0.812991790652136,0.803666801806744,0.809801662889239,6444400.20211936,0.0,1.0
1995-11-10,32.63,33.0,32.63,32.75,315738,0.800722068487147,0.809801662889239,0.800722068487147,0.803666801806744,12866550.5116715,0.0,1.0
1995-11-13,32.63,32.88,32.5,32.75,137814,0.800722068487147,0.806856929569641,0.79753194072425,0.803666801806744,5616019.5865417,0.0,1.0
1995-11-14,32.38,32.63,32.38,32.5,53224,0.794587207404653,0.800722068487147,0.794587207404653,0.79753194072425,2168916.26739007,0.0,1.0
1995-11-15,32.63,32.63,32.25,32.5,112131,0.800722068487147,0.800722068487147,0.791397079641756,0.79753194072425,4569418.87078604,0.0,1.0
1995-11-16,32.25,32.5,32.13,32.5,82404,0.791397079641756,0.79753194072425,0.788452346322159,0.79753194072425,3358022.24744498,0.0,1.0
1995-11-17,32.5,32.63,32.25,32.25,77268,0.79753194072425,0.800722068487147,0.791397079641756,0.791397079641756,3148726.55472524,0.0,1.0
1995-11-20,32.75,32.88,32.5,32.5,256503,0.803666801806744,0.806856929569641,0.79753194072425,0.79753194072425,10452681.6724477,0.0,1.0
1995-11-21,33.0,33.0,32.75,32.75,242842,0.809801662889239,0.809801662889239,0.803666801806744,0.803666801806744,9895986.1003596,0.0,1.0
1995-11-22,33.0,33.25,33.0,33.0,115410,0.809801662889239,0.815936523971733,0.809801662889239,0.809801662889239,4703040.47834601,0.0,1.0
1995-11-24,33.25,33.25,33.13,33.25,31038,0.815936523971733,0.815936523971733,0.812991790652136,0.815936523971733,1264820.81593366,0.0,1.0
1995-11-27,33.13,33.25,33.0,33.13,59344,0.812991790652136,0.815936523971733,0.809801662889239,0.812991790652136,2418310.6675935,0.0,1.0
1995-11-28,33.0,33.13,33.0,33.13,86776,0.809801662889239,0.812991790652136,0.809801662889239,0.812991790652136,3536184.39085827,0.0,1.0
1995-11-29,33.63,33.63,32.88,33.0,285246,0.825261512817124,0.825261512817124,0.806856929569641,0.809801662889239,11623979.5883051,0.0,1.0
1995-11-30,33.5,33.94,33.5,33.88,318361,0.822071385054227,0.832868740559417,0.822071385054227,0.831396373899618,12973439.6475757,0.0,1.0
1995-12-01,33.13,33.5,33.13,33.5,314317,0.812991790652136,0.822071385054227,0.812991790652136,0.822071385054227,12808643.7399903,0.0,1.0
1995-12-04,33.63,33.63,33.13,33.25,176393,0.825261512817124,0.825261512817124,0.812991790652136,0.815936523971733,7188141.57436,0.0,1.0
1995-12-05,33.63,33.63,33.38,33.63,470929,0.825261512817124,0.825261512817124,0.81912665173463,0.825261512817124,19190695.3420588,0.0,1.0
1995-12-06,33.63,33.75,33.5,33.75,244590,0.825261512817124,0.828206246136721,0.822071385054227,0.828206246136721,9967218.35714974,0.0,1.0
1995-12-07,33.5,33.63,33.38,33.5,72240,0.822071385054227,0.825261512817124,0.81912665173463,0.822071385054227,2943831.93965615,0.0,1.0
1995-12-08,33.5,33.63,33.38,33.5,232787,0.822071385054227,0.825261512817124,0.81912665173463,0.822071385054227,9486237.62094041,0.0,1.0
1995-12-11,33.5,33.75,33.25,33.38,128415,0.822071385054227,0.828206246136721,0.815936523971733,0.81912665173463,5233003.57877829,0.0,1.0
1995-12-12,33.63,33.75,33.5,33.5,86339,0.825261512817124,0.828206246136721,0.822071385054227,0.822071385054227,3518376.32666074,0.0,1.0
1995-12-13,33.5,33.5,33.25,33.38,189071,0.838758207198611,0.838758207198611,0.832498817592652,0.835753700187751,7551495.10984182,0.68,1.0
1995-12-14,33.25,33.63,33.25,33.5,80000,0.832498817592652,0.84201308979371,0.832498817592652,0.838758207198611,3195199.73336654,0.0,1.0
1995-12-15,33.13,33.25,32.75,33.13,422514,0.829494310581791,0.832498817592652,0.819980038380732,0.829494310581791,16875207.7517954,0.0,1.0
1995-12-18,32.5,32.75,32.25,32.75,287869,0.813720648774772,0.819980038380732,0.807461259168812,0.819980038380732,11497486.9005562,0.0,1.0
1995-12-19,33.0,33.0,32.5,32.5,125355,0.826239427986692,0.826239427986692,0.813720648774772,0.813720648774772,5006678.28220203,0.0,1.0
1995-12-20,33.0,33.13,32.88,33.0,203279,0.826239427986692,0.829494310581791,0.823234920975831,0.826239427986692,8118962.58248771,0.0,1.0
1995-12-21,34.88,35.0,34.5,34.63,930164,0.873310037823509,0.87631454483437,0.86379576562245,0.86705064821755,37150747.0598394,0.0,1.0
1995-12-22,34.63,35.0,34.63,34.88,389180,0.86705064821755,0.87631454483437,0.86705064821755,0.873310037823509,15543847.9028949,0.0,1.0
1995-12-26,34.5,34.75,34.38,34.63,50273,0.86379576562245,0.87005515522841,0.86079125861159,0.86705064821755,2007903.4524442,0.0,1.0
1995-12-27,34.5,34.75,34.5,34.5,253880,0.86379576562245,0.87005515522841,0.86379576562245,0.86379576562245,10139966.3538387,0.0,1.0
1995-12-28,34.5,34.63,34.38,34.5,277705,0.86379576562245,0.86705064821755,0.86079125861159,0.86379576562245,11091536.7744319,0.0,1.0
1995-12-29,34.5,34.63,34.5,34.63,28634,0.86379576562245,0.86705064821755,0.86379576562245,0.86705064821755,1143641.86456522,0.0,1.0
1996-01-02,35.12,35.12,34.62,34.62,143716,0.879319051845231,0.879319051845231,0.866800272633311,0.866800272633311,5740016.56100632,0.0,1.0
1996-01-03,35.25,35.62,35.25,35.38,154426,0.88257393444033,0.89183783105715,0.88257393444033,0.885828817035429,6167773.92531076,0.0,1.0
1996-01-04,35.125,35.125,34.625,34.625,707322,0.87944423963735,0.87944423963735,0.86692546042543,0.86692546042543,28250438.3225536,0.0,1.0
1996-01-05,35.25,35.625,35.25,35.375,533880,0.88257393444033,0.89196301884927,0.88257393444033,0.88570362924331,21323165.4206216,0.0,1.0
1996-01-08,35.62,35.88,35.5,35.88,45355,0.89183783105715,0.898347596247349,0.88883332404629,0.898347596247349,1811478.54883549,0.0,1.0
1996-01-09,35.25,35.5,35.12,35.5,289290,0.88257393444033,0.88883332404629,0.879319051845231,0.88883332404629,11554241.6358201,0.0,1.0
1996-01-10,35.625,35.875,35.5,35.875,146995,0.89196301884927,0.898222408455229,0.88883332404629,0.898222408455229,5870979.81007768,0.0,1.0
1996-01-11,35.25,35.5,35.125,35.5,129180,0.88257393444033,0.88883332404629,0.87944423963735,0.88883332404629,5159448.76945362,0.0,1.0
1996-01-12,35.125,35.25,34.875,35.125,97486,0.87944423963735,0.88257393444033,0.87318485003139,0.87944423963735,3893590.51508713,0.0,1.0
1996-01-15,35.0,35.38,35.0,35.25,31913,0.87631454483437,0.885828817035429,0.87631454483437,0.88257393444033,1274605.11363658,0.0,1.0
1996-01-16,35.12,35.12,35.0,35.12,50055,0.879319051845231,0.879319051845231,0.87631454483437,0.879319051845231,1999196.53317078,0.0,1.0
1996-01-17,35.0,35.375,35.0,35.25,232787,0.87631454483437,0.88570362924331,0.87631454483437,0.88257393444033,9297512.00413996,0.0,1.0
1996-01-18,35.125,35.125,35.0,35.125,68415,0.87944423963735,0.87944423963735,0.87631454483437,0.87944423963735,2732494.8719784,0.0,1.0
1996-01-19,35.0,35.125,35.0,35.0,73005,0.87631454483437,0.87944423963735,0.87631454483437,0.87631454483437,2915819.4566803,0.0,1.0
1996-01-22,35.75,35.75,35.5,35.62,36066,0.895092713652249,0.895092713652249,0.88883332404629,0.89183783105715,1440475.91979497,0.0,1.0
1996-01-23,35.25,35.75,35.25,35.75,112350,0.88257393444033,0.895092713652249,0.88257393444033,0.895092713652249,4487258.62554663,0.0,1.0
1996-01-24,35.75,35.75,35.5,35.625,110820,0.895092713652249,0.895092713652249,0.88883332404629,0.89196301884927,4426150.430646,0.0,1.0
1996-01-25,35.25,35.75,35.25,35.75,117158,0.88257393444033,0.895092713652249,0.88257393444033,0.895092713652249,4679290.12952196,0.0,1.0
1996-01-26,35.625,36.25,35.625,35.625,121421,0.89196301884927,0.907611492864169,0.89196301884927,0.89196301884927,4849554.33531373,0.0,1.0
1996-01-29,35.88,35.88,35.38,35.38,86011,0.898347596247349,0.898347596247349,0.885828817035429,0.885828817035429,3435279.05333237,0.0,1.0
1996-01-30,36.0,36.25,35.75,35.75,89290,0.901352103258209,0.907611492864169,0.895092713652249,0.895092713652249,3566242.30240373,0.0,1.0
1996-01-31,35.875,35.875,35.375,35.375,108743,0.898222408455229,0.898222408455229,0.88570362924331,0.88570362924331,4343195.05756847,0.0,1.0
1996-02-01,36.0,36.25,35.75,35.75,64699,0.901352103258209,0.907611492864169,0.895092713652249,0.895092713652249,2584077.84436352,0.0,1.0
1996-02-02,36.125,36.25,36.0,36.0,306885,0.904481798061189,0.907611492864169,0.901352103258209,0.901352103258209,12256985.8771774,0.0,1.0
1996-02-05,35.75,35.875,35.625,35.875,87650,0.895092713652249,0.898222408455229,0.89196301884927,0.898222408455229,3500740.70786972,0.0,1.0
1996-02-06,36.0,36.125,35.875,36.0,234426,0.901352103258209,0.904481798061189,0.898222408455229,0.901352103258209,9362973.65867731,0.0,1.0
1996-02-07,36.625,36.75,36.125,36.125,219016,0.917000577273109,0.920130272076089,0.904481798061189,0.904481798061189,8747498.31003757,0.0,1.0
1996-02-08,36.5,36.875,36.5,36.625,170929,0.913870882470129,0.923259966879068,0.913870882470129,0.917000577273109,6826903.69030761,0.0,1.0
1996-02-09,36.75,36.75,36.375,36.5,102951,0.920130272076089,0.920130272076089,0.910741187667149,0.913870882470129,4111862.59687273,0.0,1.0
1996-02-12,36.75,36.875,36.5,36.625,107541,0.920130272076089,0.923259966879068,0.913870882470129,0.917000577273109,4295187.18157464,0.0,1.0
1996-02-13,36.5,36.75,36.5,36.5,123607,0.913870882470129,0.920130272076089,0.913870882470129,0.913870882470129,4936863.16802797,0.0,1.0
1996-02-14,36.125,36.5,36.125,36.5,127541,0.904481798061189,0.913870882470129,0.904481798061189,0.913870882470129,5093987.11491627,0.0,1.0
1996-02-15,35.875,36.125,35.875,36.0,112459,0.898222408455229,0.904481798061189,0.898222408455229,0.901352103258209,4491612.08518335,0.0,1.0
1996-02-16,35.75,36.0,35.625,36.0,138033,0.895092713652249,0.901352103258209,0.89196301884927,0.901352103258209,5513037.5599473,0.0,1.0
1996-02-20,34.875,35.125,34.75,35.0,249290,0.87318485003139,0.87944423963735,0.87005515522841,0.87631454483437,9956641.76913681,0.0,1.0
1996-02-21,34.75,34.875,34.625,34.875,150273,0.87005515522841,0.87318485003139,0.86692546042543,0.87318485003139,6001903.11915238,0.0,1.0
1996-02-22,35.0,35.0,34.5,34.75,250273,0.87631454483437,0.87631454483437,0.86379576562245,0.87005515522841,9995902.78586055,0.0,1.0
1996-02-23,34.625,35.125,34.375,35.0,114536,0.86692546042543,0.87944423963735,0.860666070819471,0.87631454483437,4574567.45826088,0.0,1.0
1996-02-26,34.75,34.75,34.5,34.625,125574,0.87005515522841,0.87005515522841,0.86379576562245,0.86692546042543,5015425.14147212,0.0,1.0
1996-02-27,34.625,34.875,34.625,34.875,122186,0.86692546042543,0.87318485003139,0.86692546042543,0.87318485003139,4880108.43276405,0.0,1.0
1996-02-28,34.625,34.875,34.5,34.75,82842,0.86692546042543,0.87318485003139,0.86379576562245,0.87005515522841,3308709.20389439,0.0,1.0
1996-02-29,34.75,35.0,34.625,34.625,200765,0.87005515522841,0.87631454483437,0.86692546042543,0.86692546042543,8018553.43086667,0.0,1.0
1996-03-01,35.12,35.12,34.75,34.88,243388,0.879319051845231,0.879319051845231,0.87005515522841,0.873310037823509,9720915.90880769,0.0,1.0
1996-03-04,35.12,35.12,34.88,35.0,39563,0.879319051845231,0.879319051845231,0.873310037823509,0.87631454483437,1580146.08813975,0.0,1.0
1996-03-05,35.38,35.38,34.88,35.12,50492,0.885828817035429,0.885828817035429,0.873310037823509,0.879319051845231,2016650.31171429,0.0,1.0
1996-03-06,35.125,35.125,34.875,35.0,191694,0.87944423963735,0.87944423963735,0.87318485003139,0.87631454483437,7656257.72109957,0.0,1.0
1996-03-07,35.375,35.375,34.875,35.125,631038,0.88570362924331,0.88570362924331,0.87318485003139,0.87944423963735,25203655.6168019,0.0,1.0
1996-03-08,35.5,35.5,35.25,35.25,257158,0.88883332404629,0.88883332404629,0.88257393444033,0.88257393444033,10270889.6629134,0.0,1.0
1996-03-11,35.38,35.38,35.0,35.12,133115,0.885828817035429,0.885828817035429,0.87631454483437,0.879319051845231,5316612.65633859,0.0,1.0
1996-03-12,35.25,35.38,35.12,35.38,464262,0.88257393444033,0.885828817035429,0.879319051845231,0.885828817035429,18542622.7326527,0.0,1.0
1996-03-13,35.375,35.375,35.0,35.125,184699,0.90272916897152,0.90272916897152,0.893159601809278,0.896349457530025,7237748.98338987,0.68,1.0
1996-03-14,35.25,35.375,35.125,35.375,226885,0.899539313250773,0.90272916897152,0.896349457530025,0.90272916897152,8890880.17854135,0.0,1.0
1996-03-15,34.875,35.0,34.75,34.75,203607,0.889969746088531,0.893159601809278,0.886779890367783,0.886779890367783,7978691.58609987,0.0,1.0
1996-03-18,35.25,35.38,35.12,35.25,69399,0.899539313250773,0.90285676320035,0.896221863301195,0.899539313250773,2719519.55180198,0.0,1.0
1996-03-19,35.25,35.38,35.12,35.25,113880,0.899539313250773,0.90285676320035,0.896221863301195,0.899539313250773,4462584.28160649,0.0,1.0
1996-03-20,35.25,35.375,35.125,35.25,336831,0.899539313250773,0.90272916897152,0.896349457530025,0.899539313250773,13199303.8826642,0.0,1.0
1996-03-21,35.25,35.375,35.125,35.25,160437,0.899539313250773,0.90272916897152,0.896349457530025,0.899539313250773,6287000.6532148,0.0,1.0
1996-03-22,35.5,35.75,35.5,35.625,240984,0.905919024692268,0.912298736133763,0.905919024692268,0.909108880413015,9443373.81909606,0.0,1.0
1996-03-25,35.62,35.75,35.5,35.62,237377,0.908981286184185,0.912298736133763,0.905919024692268,0.908981286184185,9302027.30079826,0.0,1.0
1996-03-26,35.5,35.62,35.5,35.62,144590,0.905919024692268,0.908981286184185,0.905919024692268,0.908981286184185,5666008.6167675,0.0,1.0
1996-03-27,35.625,35.75,35.5,35.625,80219,0.909108880413015,0.912298736133763,0.905919024692268,0.909108880413015,3143519.91997007,0.0,1.0
1996-03-28,35.5,35.625,35.5,35.625,130492,0.905919024692268,0.909108880413015,0.905919024692268,0.909108880413015,5113554.16293813,0.0,1.0
1996-03-29,35.5,35.625,35.375,35.625,74973,0.905919024692268,0.909108880413015,0.90272916897152,0.909108880413015,2937946.35884162,0.0,1.0
1996-04-01,36.12,36.12,35.38,35.38,106448,0.921740709067175,0.921740709067175,0.90285676320035,0.90285676320035,4171348.53888697,0.0,1.0
1996-04-02,36.125,36.125,35.375,35.375,524590,0.921868303296005,0.921868303296005,0.90272916897152,0.90272916897152,20556964.2455914,0.0,1.0
1996-04-03,36.625,36.75,36.25,36.25,600656,0.934627726178994,0.937817581899742,0.925058159016752,0.925058159016752,23537741.6952286,0.0,1.0
1996-04-04,36.625,36.875,36.5,36.625,106448,0.934627726178994,0.941007437620489,0.931437870458247,0.934627726178994,4171348.53888697,0.0,1.0
1996-04-08,36.38,36.38,36.12,36.25,271148,0.92837560896633,0.92837560896633,0.921740709067175,0.925058159016752,10625402.202222,0.0,1.0
1996-04-09,36.375,36.375,36.125,36.25,127978,0.9282480147375,0.9282480147375,0.921868303296005,0.925058159016752,5015038.73543586,0.0,1.0
1996-04-10,36.375,36.625,36.25,36.5,65464,0.9282480147375,0.934627726178994,0.925058159016752,0.931437870458247,2565319.78759297,0.0,1.0
1996-04-11,36.25,36.5,36.25,36.375,189508,0.925058159016752,0.931437870458247,0.925058159016752,0.9282480147375,7426197.94554517,0.0,1.0
1996-04-12,36.5,36.5,36.125,36.375,63060,0.931437870458247,0.931437870458247,0.921868303296005,0.9282480147375,2471114.89987799,0.0,1.0
1996-04-15,37.0,37.0,36.5,36.62,215301,0.944197293341237,0.944197293341237,0.931437870458247,0.934500131950165,8436941.15221426,0.0,1.0
1996-04-16,37.0,37.0,36.5,36.625,422842,0.944197293341237,0.944197293341237,0.931437870458247,0.934627726178994,16569793.3157978,0.0,1.0
1996-04-17,37.25,37.375,37.0,37.0,92131,0.950577004782732,0.953766860503479,0.944197293341237,0.944197293341237,3610312.19220836,0.0,1.0
1996-04-18,37.125,37.25,37.0,37.125,62077,0.947387149061984,0.950577004782732,0.944197293341237,0.947387149061984,2432594.34886974,0.0,1.0
1996-04-19,37.0,37.125,37.0,37.125,285137,0.944197293341237,0.947387149061984,0.944197293341237,0.947387149061984,11173585.3029894,0.0,1.0
1996-04-22,38.0,38.12,37.62,37.62,170820,0.969716139107216,0.972778400599134,0.960018977716144,0.960018977716144,6693876.42240974,0.0,1.0
1996-04-23,38.0,38.125,37.625,37.75,290055,0.969716139107216,0.972905994827964,0.960146571944974,0.963336427665721,11366305.6182066,0.0,1.0
1996-04-24,39.0,39.125,38.25,38.25,697814,0.995234984873196,0.998424840593943,0.976095850548711,0.976095850548711,27345045.5557161,0.0,1.0
1996-04-25,39.625,40.0,39.0,39.125,309290,1.01118426347693,1.02075383063918,0.995234984873196,0.998424840593943,12120062.2801025,0.0,1.0
1996-04-26,38.875,39.625,38.875,39.625,113443,0.992045129152448,1.01118426347693,0.992045129152448,1.01118426347693,4445459.68263335,0.0,1.0
1996-04-29,39.38,39.38,39.0,39.0,213880,1.00493214626427,1.00493214626427,0.995234984873196,0.995234984873196,8381256.81550751,0.0,1.0
1996-04-30,39.375,39.375,39.0,39.25,116721,1.00480455203544,1.00480455203544,0.995234984873196,1.00161469631469,4573913.76829461,0.0,1.0
1996-05-01,39.375,39.375,39.25,39.25,44699,1.00480455203544,1.00480455203544,1.00161469631469,1.00161469631469,1751607.43592842,0.0,1.0
1996-05-02,39.12,39.25,39.0,39.12,148962,0.998297246365113,1.00161469631469,0.995234984873196,0.998297246365113,5837332.97994966,0.0,1.0
1996-05-03,39.25,39.375,39.25,39.25,183934,1.00161469631469,1.00480455203544,1.00161469631469,1.00161469631469,7207771.13850553,0.0,1.0
1996-05-06,39.38,39.5,39.25,39.25,56940,1.00493214626427,1.00799440775619,1.00161469631469,1.00161469631469,2231292.14080324,0.0,1.0
1996-05-07,39.88,40.12,39.25,39.25,311475,1.01769156914726,1.02381609213109,1.00161469631469,1.00161469631469,12205685.2749682,0.0,1.0
1996-05-08,39.375,39.5,39.25,39.25,269836,1.00480455203544,1.00799440775619,1.00161469631469,1.00161469631469,10573989.2185772,0.0,1.0
1996-05-09,39.875,40.125,39.25,39.25,202404,1.01756397491843,1.02394368635992,1.00161469631469,1.00161469631469,7931549.95551702,0.0,1.0
1996-05-10,39.75,39.875,39.375,39.625,202404,1.01437411919768,1.01756397491843,1.00480455203544,1.01118426347693,7931549.95551704,0.0,1.0
1996-05-13,39.88,39.88,39.62,39.88,44918,1.01769156914726,1.01769156914726,1.0110566692481,1.01769156914726,1760189.32877766,0.0,1.0
1996-05-14,39.62,40.12,39.62,40.0,130164,1.0110566692481,1.02381609213109,1.0110566692481,1.02075383063918,5100700.91702695,0.0,1.0
1996-05-15,39.875,39.875,39.625,39.875,336831,1.01756397491843,1.01756397491843,1.01118426347693,1.01756397491843,13199303.8826641,0.0,1.0
1996-05-16,39.625,40.125,39.625,40.0,114426,1.01118426347693,1.02394368635992,1.01118426347693,1.02075383063918,4483980.23364161,0.0,1.0
1996-05-17,39.75,39.875,39.625,39.625,80219,1.01437411919768,1.01756397491843,1.01118426347693,1.01118426347693,3143519.91997007,0.0,1.0
1996-05-20,40.12,40.12,39.88,39.88,133880,1.02381609213109,1.02381609213109,1.01769156914726,1.01769156914726,5246318.78838671,0.0,1.0
1996-05-21,40.0,40.25,40.0,40.12,160109,1.02075383063918,1.02713354208067,1.02075383063918,1.02381609213109,6274147.40730357,0.0,1.0
1996-05-22,40.125,40.125,39.875,39.875,66120,1.02394368635992,1.02394368635992,1.01756397491843,1.01756397491843,2591026.27941537,0.0,1.0
1996-05-23,40.0,40.25,40.0,40.125,96940,1.02075383063918,1.02713354208067,1.02075383063918,1.02394368635992,3798761.15436364,0.0,1.0
1996-05-24,40.0,40.0,39.875,40.0,47650,1.02075383063918,1.02075383063918,1.01756397491843,1.02075383063918,1867247.46240383,0.0,1.0
1996-05-28,39.88,40.0,39.88,40.0,99344,1.01769156914726,1.02075383063918,1.01769156914726,1.02075383063918,3892966.04207863,0.0,1.0
1996-05-29,39.88,40.0,39.88,39.88,140656,1.01769156914726,1.02075383063918,1.01769156914726,1.01769156914726,5511848.03928382,0.0,1.0
1996-05-30,39.875,40.0,39.875,40.0,83497,1.01756397491843,1.02075383063918,1.01756397491843,1.02075383063918,3271974.00563134,0.0,1.0
1996-05-31,39.875,40.0,39.875,39.875,40765,1.01756397491843,1.02075383063918,1.01756397491843,1.01756397491843,1597446.85844475,0.0,1.0
1996-06-03,39.75,39.88,39.62,39.88,63279,1.01437411919768,1.01769156914726,1.0110566692481,1.01769156914726,2479696.79272723,0.0,1.0
1996-06-04,39.75,39.875,39.625,39.875,34973,1.01437411919768,1.01756397491843,1.01118426347693,1.01756397491843,1370477.34528121,0.0,1.0
1996-06-05,39.625,39.875,39.625,39.75,106776,1.01118426347693,1.01756397491843,1.01118426347693,1.01437411919768,4184201.78479818,0.0,1.0
1996-06-06,40.0,40.125,39.75,39.875,115082,1.02075383063918,1.02394368635992,1.01437411919768,1.01756397491843,4509686.72546396,0.0,1.0
1996-06-07,40.25,40.375,40.0,40.0,60437,1.02713354208067,1.03032339780142,1.02075383063918,1.02075383063918,2368328.11931377,0.0,1.0
1996-06-10,39.88,40.12,39.75,40.0,970601,1.01769156914726,1.02381609213109,1.01437411919768,1.02075383063918,38034674.8007687,0.0,1.0
1996-06-11,40.12,40.25,40.0,40.0,139781,1.02381609213109,1.02713354208067,1.02075383063918,1.02075383063918,5477559.65461221,0.0,1.0
1996-06-12,40.125,40.25,40.0,40.0,72022,1.04129650148079,1.04454041581562,1.03805258714596,1.03805258714596,2775273.65730165,0.68,1.0
1996-06-13,39.625,39.875,39.625,39.75,122295,1.02832084414146,1.03480867281113,1.02832084414146,1.0315647584763,4712478.01948997,0.0,1.0
1996-06-14,38.875,39.625,38.625,39.625,141858,1.00885735813248,1.02832084414146,1.00236952946281,1.02832084414146,5466312.66109656,0.0,1.0
1996-06-17,38.88,38.88,38.5,38.62,126557,1.00898711470587,1.00898711470587,0.999125615127984,1.00223977288942,4876708.62024277,0.0,1.0
1996-06-18,38.875,38.875,38.5,38.625,330710,1.00885735813248,1.00885735813248,0.999125615127984,1.00236952946281,12743477.7041213,0.0,1.0
1996-06-19,39.125,39.25,38.875,38.875,329399,1.01534518680214,1.01858910113697,1.00885735813248,1.00885735813248,12692960.0322333,0.0,1.0
1996-06-20,39.375,39.375,39.0,39.0,189836,1.0218330154718,1.0218330154718,1.01210127246731,1.01210127246731,7315082.19721081,0.0,1.0
1996-06-21,39.25,39.5,39.125,39.375,217268,1.01858910113697,1.02507692980663,1.01534518680214,1.0218330154718,8372138.47122567,0.0,1.0
1996-06-24,39.75,39.88,39.25,39.25,247213,1.0315647584763,1.03493842938452,1.01858910113697,1.01858910113697,9526029.91644927,0.0,1.0
1996-06-25,39.75,39.875,39.25,39.25,95738,1.0315647584763,1.03480867281113,1.01858910113697,1.01858910113697,3689138.72709372,0.0,1.0
1996-06-26,39.75,39.875,39.625,39.75,22732,1.0315647584763,1.03480867281113,1.02832084414146,1.0315647584763,875947.915606076,0.0,1.0
1996-06-27,39.625,39.75,39.625,39.75,201421,1.02832084414146,1.0315647584763,1.02832084414146,1.0315647584763,7761495.03384185,0.0,1.0
1996-06-28,39.375,39.375,39.125,39.375,89399,1.0218330154718,1.0218330154718,1.01534518680214,1.0218330154718,3444873.64540155,0.0,1.0
1996-07-01,39.38,39.62,39.12,39.12,92131,1.02196277204519,1.02819108756807,1.01521543022875,1.01521543022875,3550147.69543833,0.0,1.0
1996-07-02,39.75,39.75,39.5,39.62,90383,1.0315647584763,1.0315647584763,1.02507692980663,1.02819108756807,3482790.79958754,0.0,1.0
1996-07-03,39.375,39.625,39.125,39.125,149508,1.0218330154718,1.02832084414146,1.01534518680214,1.01534518680214,5761095.41467684,0.0,1.0
1996-07-05,40.125,40.25,39.625,39.625,47541,1.04129650148079,1.04454041581562,1.02832084414146,1.02832084414146,1831930.31215153,0.0,1.0
1996-07-08,39.88,40.0,39.62,39.62,179563,1.03493842938452,1.03805258714596,1.02819108756807,1.02819108756807,6919225.56616111,0.0,1.0
1996-07-09,40.88,41.0,40.12,40.12,456940,1.06088974406317,1.06400390182461,1.0411667449074,1.0411667449074,17607585.806662,0.0,1.0
1996-07-10,39.875,40.0,39.625,39.625,198142,1.03480867281113,1.03805258714596,1.02832084414146,1.02832084414146,7635143.0535817,0.0,1.0
1996-07-11,40.875,41.0,40.125,40.125,192240,1.06075998748978,1.06400390182461,1.04129650148079,1.04129650148079,7407717.19585219,0.0,1.0
1996-07-12,41.125,41.125,40.75,40.875,98361,1.06724781615944,1.06724781615944,1.05751607315494,1.06075998748978,3790212.60456314,0.0,1.0
1996-07-15,40.25,40.75,40.25,40.75,72896,1.04454041581562,1.05751607315494,1.04454041581562,1.05751607315494,2808952.10522703,0.0,1.0
1996-07-16,40.12,40.38,38.88,40.38,143279,1.0411667449074,1.04791408672384,1.00898711470587,1.04791408672384,5521069.03924525,0.0,1.0
1996-07-17,40.25,40.75,40.25,40.75,107541,1.04454041581562,1.05751607315494,1.04454041581562,1.05751607315494,4143951.90885947,0.0,1.0
1996-07-18,40.125,40.375,38.875,40.375,147650,1.04129650148079,1.04778433015045,1.00885735813248,1.04778433015045,5689499.81256544,0.0,1.0
1996-07-19,40.0,40.375,40.0,40.125,127978,1.03805258714596,1.04778433015045,1.03805258714596,1.04129650148079,4931464.99839146,0.0,1.0
1996-07-22,40.0,40.25,39.88,40.25,144481,1.03805258714596,1.04454041581562,1.03493842938452,1.04454041581562,5567386.53856597,0.0,1.0
1996-07-23,39.0,40.0,39.0,39.88,381311,1.01210127246731,1.03805258714596,1.01210127246731,1.03493842938452,14693321.117705,0.0,1.0
1996-07-24,40.0,40.25,39.875,40.25,233333,1.03805258714596,1.04454041581562,1.03480867281113,1.04454041581562,8991182.25374419,0.0,1.0
1996-07-25,39.0,40.0,39.0,39.875,289945,1.01210127246731,1.03805258714596,1.01210127246731,1.03480867281113,11172651.6976247,0.0,1.0
1996-07-26,38.5,38.75,38.25,38.5,83497,0.999125615127984,1.00561344379765,0.992637786458322,0.999125615127984,3217447.78767204,0.0,1.0
1996-07-29,39.25,39.25,39.0,39.0,308525,1.01858910113697,1.01858910113697,1.01210127246731,1.01210127246731,11888607.7187386,0.0,1.0
1996-07-30,39.75,39.75,39.5,39.5,257596,1.0315647584763,1.0315647584763,1.02507692980663,1.02507692980663,9926125.25375958,0.0,1.0
1996-07-31,39.25,39.25,39.0,39.0,120984,1.01858910113697,1.01858910113697,1.01210127246731,1.01210127246731,4661960.34760188,0.0,1.0
1996-08-01,39.75,39.75,39.5,39.5,121421,1.0315647584763,1.0315647584763,1.02507692980663,1.02507692980663,4678799.57156455,0.0,1.0
1996-08-02,40.38,40.5,39.88,40.0,198033,1.04791408672384,1.05102824448528,1.03493842938452,1.03805258714596,7630942.88101441,0.0,1.0
1996-08-05,40.12,40.25,40.12,40.25,52678,1.0411667449074,1.04454041581562,1.0411667449074,1.04454041581562,2029877.894523,0.0,1.0
1996-08-06,40.12,40.12,39.88,40.12,47432,1.0411667449074,1.0411667449074,1.03493842938452,1.0411667449074,1827730.13958417,0.0,1.0
1996-08-07,40.125,40.25,40.125,40.25,54426,1.04129650148079,1.04454041581562,1.04129650148079,1.04454041581562,2097234.79037377,0.0,1.0
1996-08-08,40.125,40.125,39.875,40.125,33880,1.04129650148079,1.04129650148079,1.03480867281113,1.04129650148079,1305521.52827441,0.0,1.0
1996-08-09,40.125,40.25,40.0,40.125,29945,1.04129650148079,1.04454041581562,1.03805258714596,1.04129650148079,1153891.44522365,0.0,1.0
1996-08-12,40.25,40.5,40.25,40.5,34645,1.04454041581562,1.05102824448528,1.04454041581562,1.05102824448528,1334999.80363244,0.0,1.0
1996-08-13,40.12,40.25,40.0,40.25,75410,1.0411667449074,1.04454041581562,1.03805258714596,1.04454041581562,2905825.81012908,0.0,1.0
1996-08-14,40.25,40.5,40.25,40.5,36831,1.04454041581562,1.05102824448528,1.04454041581562,1.05102824448528,1419234.45713917,0.0,1.0
1996-08-15,40.125,40.25,40.0,40.25,32240,1.04129650148079,1.04454041581562,1.03805258714596,1.04454041581562,1242326.27129773,0.0,1.0
1996-08-16,40.125,40.125,40.0,40.125,61311,1.04129650148079,1.04129650148079,1.03805258714596,1.04129650148079,2362539.268596,0.0,1.0
1996-08-19,40.5,40.62,40.38,40.38,92896,1.05102824448528,1.05414240224672,1.04791408672384,1.04791408672384,3579625.97079635,0.0,1.0
1996-08-20,40.62,40.75,40.38,40.5,476612,1.05414240224672,1.05751607315494,1.04791408672384,1.05102824448528,18365620.620836,0.0,1.0
1996-08-21,40.5,40.625,40.375,40.375,255847,1.05102824448528,1.05427215882011,1.04778433015045,1.04778433015045,9858729.8242156,0.0,1.0
1996-08-22,40.625,40.75,40.375,40.5,73333,1.05427215882011,1.05751607315494,1.04778433015045,1.05102824448528,2825791.32918973,0.0,1.0
1996-08-23,40.625,40.625,40.5,40.625,58689,1.05427215882011,1.05427215882011,1.05102824448528,1.05427215882011,2261503.92481987,0.0,1.0
1996-08-26,40.12,40.25,40.12,40.25,80874,1.0411667449074,1.04454041581562,1.0411667449074,1.04454041581562,3116373.91020261,0.0,1.0
1996-08-27,39.75,40.25,39.75,40.12,139126,1.0315647584763,1.04454041581562,1.0315647584763,1.0411667449074,5361038.61105978,0.0,1.0
1996-08-28,40.125,40.25,40.125,40.25,46339,1.04129650148079,1.04454041581562,1.04129650148079,1.04454041581562,1785612.81283081,0.0,1.0
1996-08-29,39.75,40.25,39.75,40.125,93115,1.0315647584763,1.04454041581562,1.0315647584763,1.04129650148079,3588064.84962431,0.0,1.0
1996-08-30,39.75,39.875,39.625,39.875,21967,1.0315647584763,1.03480867281113,1.02832084414146,1.03480867281113,846469.64024805,0.0,1.0
1996-09-03,39.25,39.5,39.25,39.38,192022,1.01858910113697,1.02507692980663,1.01858910113697,1.02196277204519,7399316.85071752,0.0,1.0
1996-09-04,39.25,39.5,39.25,39.375,137049,1.01858910113697,1.02507692980663,1.01858910113697,1.0218330154718,5281004.13012043,0.0,1.0
1996-09-05,39.75,39.75,39.375,39.5,96066,1.0315647584763,1.0315647584763,1.0218330154718,1.02507692980663,3701777.77848906,0.0,1.0
1996-09-06,39.5,39.75,39.5,39.5,54754,1.02507692980663,1.0315647584763,1.02507692980663,1.02507692980663,2109873.84176911,0.0,1.0
1996-09-09,39.75,39.88,39.62,39.62,77705,1.0315647584763,1.03493842938452,1.02819108756807,1.02819108756807,2994260.63620316,0.0,1.0
1996-09-10,39.75,39.875,39.625,39.625,292678,1.0315647584763,1.03480867281113,1.02832084414146,1.02832084414146,11277964.2813547,0.0,1.0
1996-09-11,40.125,40.25,39.75,39.875,72568,1.05894339546227,1.06224228454471,1.04904672821496,1.0523456172974,2749713.54699171,0.68,1.0
1996-09-12,39.625,39.75,39.625,39.625,156831,1.04574783913252,1.04904672821496,1.04574783913252,1.04574783913252,5942568.69816251,0.0,1.0
1996-09-13,40.0,40.125,39.75,39.75,178142,1.05564450637983,1.05894339546227,1.04904672821496,1.04904672821496,6750075.38706038,0.0,1.0
1996-09-16,40.5,40.75,40.0,40.25,349727,1.06884006270958,1.07543784087445,1.05564450637983,1.06224228454471,13251695.9217392,0.0,1.0
1996-09-17,40.5,40.75,40.0,40.25,337814,1.06884006270958,1.07543784087445,1.05564450637983,1.06224228454471,12800293.9610222,0.0,1.0
1996-09-18,40.875,41.125,40.625,40.75,109071,1.07873672995689,1.08533450812177,1.07213895179202,1.07543784087445,4132868.56856924,0.0,1.0
1996-09-19,40.75,40.875,40.625,40.75,282186,1.07543784087445,1.07873672995689,1.07213895179202,1.07543784087445,10692463.1651886,0.0,1.0
1996-09-20,41.125,41.375,40.75,40.75,118907,1.08533450812177,1.09193228628664,1.07543784087445,1.07543784087445,4505569.79291343,0.0,1.0
1996-09-23,41.38,41.38,41.25,41.25,94317,1.09206424184994,1.09206424184994,1.0886333972042,1.0886333972042,3573816.73205292,0.0,1.0
1996-09-24,41.375,41.375,41.25,41.25,227104,1.09193228628664,1.09193228628664,1.0886333972042,1.0886333972042,8605321.15224347,0.0,1.0
1996-09-25,41.375,41.5,41.125,41.375,646230,1.09193228628664,1.09523117536908,1.08533450812177,1.09193228628664,24486652.3188244,0.0,1.0
1996-09-26,41.625,41.625,41.125,41.375,481749,1.09853006445151,1.09853006445151,1.08533450812177,1.09193228628664,18254213.3109595,0.0,1.0
1996-09-27,42.375,42.375,41.625,41.75,113770,1.11832339894614,1.11832339894614,1.09853006445151,1.10182895353395,4310920.93265965,0.0,1.0
1996-09-30,42.75,42.88,42.5,42.62,113661,1.12822006619345,1.13165091083918,1.12162228802857,1.12478922154771,4306790.75439069,0.0,1.0
1996-10-01,42.75,42.875,42.5,42.625,170492,1.12822006619345,1.13151895527588,1.12162228802857,1.12492117711101,6460205.07735791,0.0,1.0
1996-10-02,43.62,43.75,43.0,43.0,178251,1.15118033420721,1.15461117885294,1.13481784435832,1.13481784435832,6754205.56532932,0.0,1.0
1996-10-03,42.875,42.875,42.625,42.75,156175,1.13151895527588,1.13151895527588,1.12492117711101,1.12822006619345,5917711.84546124,0.0,1.0
1996-10-04,43.625,43.75,43.0,43.0,212131,1.15131228977051,1.15461117885294,1.13481784435832,1.13481784435832,8037971.06764546,0.0,1.0
1996-10-07,44.38,44.38,44.25,44.38,83825,1.17123757982842,1.17123757982842,1.16780673518269,1.17123757982842,3176258.65500745,0.0,1.0
1996-10-08,43.75,44.38,43.75,44.38,172787,1.15461117885294,1.17123757982842,1.15461117885294,1.17123757982842,6547166.17026867,0.0,1.0
1996-10-09,44.375,44.375,44.25,44.375,589836,1.17110562426513,1.17110562426513,1.16780673518269,1.17110562426513,22349796.6004767,0.0,1.0
1996-10-10,43.75,44.375,43.75,44.375,503716,1.15461117885294,1.17110562426513,1.15461117885294,1.17110562426513,19086576.8525587,0.0,1.0
1996-10-11,43.5,44.0,43.5,43.875,604372,1.14801340068807,1.16120895701782,1.14801340068807,1.15791006793538,22900588.0804552,0.0,1.0
1996-10-14,44.5,44.62,44.12,44.25,146120,1.17440451334756,1.1775714468667,1.16437589053696,1.16780673518269,5536712.37303535,0.0,1.0
1996-10-15,44.62,44.62,44.25,44.5,90929,1.1775714468667,1.1775714468667,1.16780673518269,1.17440451334756,3445440.18182132,0.0,1.0
1996-10-16,44.5,44.625,44.125,44.25,221311,1.17440451334756,1.17770340243,1.16450784610025,1.16780673518269,8385815.43928844,0.0,1.0
1996-10-17,44.625,44.625,44.25,44.5,56940,1.17770340243,1.17770340243,1.16780673518269,1.17440451334756,2157544.50123619,0.0,1.0
1996-10-18,44.125,44.625,43.875,44.625,177814,1.16450784610025,1.17770340243,1.15791006793538,1.17770340243,6737646.96070974,0.0,1.0
1996-10-21,43.62,43.88,43.5,43.75,110164,1.15118033420721,1.15804202349868,1.14801340068807,1.15461117885294,4174284.02589011,0.0,1.0
1996-10-22,44.0,44.12,43.75,43.75,136066,1.16120895701782,1.16437589053696,1.15461117885294,1.15461117885294,5155750.79215319,0.0,1.0
1996-10-23,43.625,43.875,43.5,43.75,635738,1.15131228977051,1.15791006793538,1.14801340068807,1.15461117885294,24089094.2417788,0.0,1.0
1996-10-24,44.0,44.125,43.75,43.75,1380219,1.16120895701782,1.16450784610025,1.15461117885294,1.15461117885294,52298628.6257763,0.0,1.0
1996-10-25,45.875,45.875,44.125,44.375,135628,1.21069229325437,1.21069229325437,1.16450784610025,1.17110562426513,5139154.29598985,0.0,1.0
1996-10-28,45.5,45.75,45.38,45.38,157268,1.20079562600706,1.20739340417193,1.19762869248792,1.19762869248792,5959127.3027821,0.0,1.0
1996-10-29,45.75,45.75,45.38,45.62,195301,1.20739340417193,1.20739340417193,1.19762869248792,1.2039625595262,7400256.38630015,0.0,1.0
1996-10-30,45.5,45.75,45.375,45.375,108415,1.20079562600706,1.20739340417193,1.19749673692462,1.19749673692462,4108011.71586796,0.0,1.0
1996-10-31,45.75,45.75,45.375,45.625,235191,1.20739340417193,1.20739340417193,1.19749673692462,1.2040945150895,8911750.06656555,0.0,1.0
1996-11-01,45.75,46.0,45.75,45.75,225902,1.20739340417193,1.21399118233681,1.20739340417193,1.20739340417193,8559775.51665366,0.0,1.0
1996-11-04,45.75,45.88,45.38,45.5,280984,1.20739340417193,1.21082424881767,1.19762869248792,1.20079562600706,10646917.5295987,0.0,1.0
1996-11-05,45.75,45.875,45.375,45.5,459235,1.20739340417193,1.21069229325437,1.19749673692462,1.20079562600706,17401123.0949281,0.0,1.0
1996-11-06,46.75,47.0,45.875,46.25,172459,1.23378451683143,1.2403822949963,1.21069229325437,1.22058896050168,6534737.74391802,0.0,1.0
1996-11-07,48.0,48.125,47.0,47.125,225246,1.2667734076558,1.27007229673824,1.2403822949963,1.24368118407874,8534918.66395235,0.0,1.0
1996-11-08,48.375,48.75,47.875,47.875,102077,1.27667007490311,1.28656674215042,1.26347451857336,1.26347451857336,3867855.11156808,0.0,1.0
1996-11-11,47.75,48.12,47.75,48.12,77049,1.26017562949093,1.26994034117494,1.26017562949093,1.26994034117494,2919505.5545442,0.0,1.0
1996-11-12,47.75,48.125,47.75,48.125,147213,1.26017562949093,1.27007229673824,1.26017562949093,1.27007229673824,5578127.8303562,0.0,1.0
1996-11-13,48.0,48.125,47.625,47.75,259126,1.2667734076558,1.27007229673824,1.25687674040849,1.26017562949093,9818684.1662685,0.0,1.0
1996-11-14,47.0,47.75,46.75,47.75,140437,1.2403822949963,1.26017562949093,1.23378451683143,1.26017562949093,5321374.729893,0.0,1.0
1996-11-15,46.875,47.375,46.75,47.0,159126,1.23708340591387,1.25027896224361,1.23378451683143,1.2403822949963,6029529.79107322,0.0,1.0
1996-11-18,47.5,47.62,47.12,47.25,115738,1.25357785132605,1.25674478484519,1.24354922851544,1.24698007316118,4385491.49076351,0.0,1.0
1996-11-19,47.5,47.625,47.125,47.25,43934,1.25357785132605,1.25687674040849,1.24368118407874,1.24698007316118,1664727.08319829,0.0,1.0
1996-11-20,48.0,48.0,47.5,47.5,230383,1.2667734076558,1.2667734076558,1.25357785132605,1.25357785132605,8729567.52420613,0.0,1.0
1996-11-21,48.5,48.75,48.0,48.0,87432,1.27996896398555,1.28656674215042,1.2667734076558,1.2667734076558,3312933.45332073,0.0,1.0
1996-11-22,48.125,48.75,48.0,48.5,26011,1.27007229673824,1.28656674215042,1.2667734076558,1.27996896398555,985596.94453204,0.0,1.0
1996-11-25,49.12,49.12,48.25,48.25,370492,1.29633145383443,1.29633145383443,1.27337118582067,1.27337118582067,14038513.8277485,0.0,1.0
1996-11-26,49.125,49.125,48.25,48.375,253115,1.29646340939773,1.29646340939773,1.27337118582067,1.27667007490311,9590918.09677554,0.0,1.0
1996-11-27,49.625,49.875,49.125,49.375,173880,1.30965896572748,1.31625674389235,1.29646340939773,1.30306118756261,6588581.62758954,0.0,1.0
1996-11-29,50.12,50.62,50.12,50.5,106120,1.32272256649393,1.33591812282368,1.32272256649393,1.33275118930454,4021050.62295723,0.0,1.0
1996-12-02,50.38,50.5,50.0,50.12,214426,1.3295842557854,1.33275118930454,1.31955563297479,1.32272256649393,8124932.16055622,0.0,1.0
1996-12-03,49.75,50.75,49.75,50.38,156503,1.31295785480992,1.33934896746941,1.31295785480992,1.3295842557854,5930140.27181185,0.0,1.0
1996-12-04,49.25,49.75,48.62,49.75,317923,1.29976229848017,1.31295785480992,1.28313589750469,1.31295785480992,12046593.2642521,0.0,1.0
1996-12-05,47.5,49.0,47.25,49.0,607322,1.25357785132605,1.2931645203153,1.24698007316118,1.2931645203153,23012368.1345235,0.0,1.0
1996-12-06,46.88,47.0,45.62,46.0,473443,1.23721536147716,1.2403822949963,1.2039625595262,1.21399118233681,17939486.1485558,0.0,1.0
1996-12-09,48.62,48.75,47.38,47.5,198579,1.28313589750469,1.28656674215042,1.25041091780691,1.25357785132605,7524464.86671901,0.0,1.0
1996-12-10,48.25,49.12,48.25,48.75,354536,1.27337118582067,1.29633145383443,1.27337118582067,1.28656674215042,13433916.3556424,0.0,1.0
1996-12-11,46.88,47.5,46.5,46.5,241639,1.25516131808562,1.27176114780433,1.24498722890319,1.24498722890319,9025163.66364572,0.68,1.0
1996-12-12,46.12,47.38,46.0,47.25,256940,1.23481313972075,1.26854827753619,1.23160026945261,1.26506766807904,9596652.65845799,0.0,1.0
1996-12-13,45.88,46.38,45.88,46.25,115082,1.22838739918448,1.24177435863505,1.22838739918448,1.2382937491779,4298287.46493601,0.0,1.0
1996-12-16,45.62,46.38,45.62,46.12,95410,1.22142618027018,1.24177435863505,1.22142618027018,1.23481313972075,3563542.57859218,0.0,1.0
1996-12-17,45.62,45.75,45.12,45.38,217158,1.22142618027018,1.22490678972733,1.20803922081961,1.21500043973391,8110803.6818145,0.0,1.0
1996-12-18,46.38,46.38,45.75,45.75,188087,1.24177435863505,1.24177435863505,1.22490678972733,1.22490678972733,7025008.20647383,0.0,1.0
1996-12-19,47.38,47.38,47.0,47.0,185683,1.26854827753619,1.26854827753619,1.25837418835376,1.25837418835376,6935219.33362052,0.0,1.0
1996-12-20,48.0,48.38,47.38,47.38,128197,1.2851481072549,1.29532219643734,1.26854827753619,1.26854827753619,4788129.83909216,0.0,1.0
1996-12-23,48.25,48.38,47.75,48.0,123279,1.29184158698019,1.29532219643734,1.27845462752962,1.2851481072549,4604443.61750619,0.0,1.0
1996-12-24,48.0,48.25,48.0,48.12,27650,1.2851481072549,1.29184158698019,1.2851481072549,1.28836097752304,1032721.43693611,0.0,1.0
1996-12-26,47.5,48.12,47.5,48.0,59672,1.27176114780433,1.28836097752304,1.27176114780433,1.2851481072549,2228736.1151845,0.0,1.0
1996-12-27,47.75,47.75,47.5,47.62,134317,1.27845462752962,1.27845462752962,1.27176114780433,1.27497401807247,5016710.49710476,0.0,1.0
1996-12-30,48.12,48.38,47.75,47.75,107541,1.28836097752304,1.29532219643734,1.27845462752962,1.27845462752962,4016632.76851883,0.0,1.0
1996-12-31,47.75,48.38,47.62,48.12,87104,1.27845462752962,1.29532219643734,1.27497401807247,1.28836097752304,3253315.29992341,0.0,1.0
1997-01-02,47.25,47.75,47.0,47.63,91038,1.26506766807904,1.27845462752962,1.25837418835376,1.27524175726148,3400249.33727991,0.0,1.0
1997-01-03,47.63,47.88,47.38,47.5,73333,1.27524175726148,1.28193523698676,1.26854827753619,1.27176114780433,2738971.4696143,0.0,1.0
1997-01-06,48.0,48.0,47.38,47.38,159454,1.2851481072549,1.2851481072549,1.26854827753619,1.26854827753619,5955571.93508898,0.0,1.0
1997-01-07,48.0,48.25,47.88,48.0,184699,1.2851481072549,1.29184158698019,1.28193523698676,1.2851481072549,6898467.14939104,0.0,1.0
1997-01-08,48.5,48.63,48.38,48.38,214208,1.29853506670547,1.30201567616262,1.29532219643734,1.29532219643734,8000621.82868753,0.0,1.0
1997-01-09,48.75,48.88,48.5,48.5,130164,1.30522854643076,1.30870915588791,1.29853506670547,1.29853506670547,4861596.85777039,0.0,1.0
1997-01-10,48.63,48.63,48.25,48.38,76721,1.30201567616262,1.30201567616262,1.29184158698019,1.29532219643734,2865512.52669711,0.0,1.0
1997-01-13,49.13,49.13,48.63,48.63,120328,1.31540263561319,1.31540263561319,1.30201567616262,1.30201567616262,4494224.41459849,0.0,1.0
1997-01-14,50.25,50.5,49.38,49.38,466230,1.34538942478248,1.35208290450776,1.32209611533848,1.32209611533848,17413588.2655595,0.0,1.0
1997-01-15,51.0,51.13,50.38,50.38,345792,1.36546986395833,1.36895047341548,1.34887003423962,1.34887003423962,12915255.3750818,0.0,1.0
1997-01-16,51.38,52.13,51.13,51.5,399672,1.37564395314077,1.39572439231663,1.36895047341548,1.37885682340891,14927661.5603301,0.0,1.0
1997-01-17,51.38,51.75,51.38,51.5,53005,1.37564395314077,1.38555030313419,1.37564395314077,1.37885682340891,1979725.12711748,0.0,1.0
1997-01-20,51.13,51.5,51.0,51.38,150492,1.36895047341548,1.37885682340891,1.36546986395833,1.37564395314077,5620843.20026723,0.0,1.0
1997-01-21,50.38,51.0,50.38,50.88,142404,1.34887003423962,1.36546986395833,1.34887003423962,1.3622569936902,5318758.17379565,0.0,1.0
1997-01-22,50.25,50.63,49.88,50.38,202077,1.34538942478248,1.35556351396491,1.33548307478905,1.34887003423962,7547531.63876083,0.0,1.0
1997-01-23,49.25,50.5,49.25,50.25,256066,1.31861550588133,1.35208290450776,1.31861550588133,1.34538942478248,9564008.95010783,0.0,1.0
1997-01-24,48.88,49.25,48.63,49.0,189945,1.30870915588791,1.31861550588133,1.30201567616262,1.31192202615605,7094404.09905347,0.0,1.0
1997-01-27,48.88,49.0,48.5,48.88,145355,1.30870915588791,1.31192202615605,1.29853506670547,1.30870915588791,5428977.37670335,0.0,1.0
1997-01-28,49.63,50.63,49.38,49.38,288634,1.32878959506377,1.35556351396491,1.32209611533848,1.32209611533848,10780416.6086299,0.0,1.0
1997-01-29,49.75,50.0,49.63,49.75,113115,1.3320024653319,1.33869594505719,1.32878959506377,1.3320024653319,4224820.44625779,0.0,1.0
1997-01-30,49.63,50.0,49.38,49.88,533224,1.32878959506377,1.33869594505719,1.32209611533848,1.33548307478905,19915799.4751833,0.0,1.0
1997-01-31,50.25,50.5,50.0,50.0,185792,1.34538942478248,1.35208290450776,1.33869594505719,1.33869594505719,6939290.45971908,0.0,1.0
1997-02-03,51.75,51.88,51.13,51.38,404153,1.38555030313419,1.38903091259134,1.36895047341548,1.37564395314077,15095025.927741,0.0,1.0
1997-02-04,52.38,52.63,51.75,52.13,293661,1.40241787204191,1.4091113517672,1.38555030313419,1.39572439231663,10968173.9563144,0.0,1.0
1997-02-05,51.63,52.5,51.5,52.25,363825,1.38233743286605,1.40563074231005,1.37885682340891,1.39893726258476,13588783.9708239,0.0,1.0
1997-02-06,51.13,51.75,51.13,51.63,82842,1.36895047341548,1.38555030313419,1.36895047341548,1.38233743286605,3094130.53449045,0.0,1.0
1997-02-07,51.38,51.75,51.38,51.75,80000,1.37564395314077,1.38555030313419,1.37564395314077,1.38555030313419,2987982.45768132,0.0,1.0
1997-02-10,50.88,51.63,50.88,51.38,115410,1.3622569936902,1.38233743286605,1.3622569936902,1.37564395314077,4310538.1930125,0.0,1.0
1997-02-11,51.88,51.88,51.13,51.13,111585,1.38903091259134,1.38903091259134,1.36895047341548,1.36895047341548,4167675.28175463,0.0,1.0
1997-02-12,52.38,52.5,51.75,51.75,90383,1.40241787204191,1.40563074231005,1.38555030313419,1.38555030313419,3375785.23090764,0.0,1.0
1997-02-13,52.88,53.0,52.63,52.63,114426,1.41580483149248,1.41901770176062,1.4091113517672,1.4091113517672,4273786.00878305,0.0,1.0
1997-02-14,52.75,53.0,52.75,52.88,72131,1.41232422203534,1.41901770176062,1.41232422203534,1.41580483149248,2694077.03318763,0.0,1.0
1997-02-18,52.5,52.75,52.25,52.63,68852,1.40563074231005,1.41232422203534,1.39893726258476,1.4091113517672,2571607.10220343,0.0,1.0
1997-02-19,52.25,52.5,52.25,52.38,79563,1.39893726258476,1.40563074231005,1.39893726258476,1.40241787204191,2971660.60350624,0.0,1.0
1997-02-20,51.5,52.13,51.38,52.0,105027,1.37885682340891,1.39572439231663,1.37564395314077,1.39224378285948,3922735.41978619,0.0,1.0
1997-02-21,51.38,51.5,51.25,51.38,52350,1.37564395314077,1.37885682340891,1.37216334368362,1.37564395314077,1955261.02074521,0.0,1.0
1997-02-24,51.38,51.38,51.13,51.13,66557,1.37564395314077,1.37564395314077,1.36895047341548,1.36895047341548,2485889.35544869,0.0,1.0
1997-02-25,51.38,51.63,51.38,51.38,40109,1.37564395314077,1.38233743286605,1.37564395314077,1.37564395314077,1498062.35493925,0.0,1.0
1997-02-26,50.63,51.25,50.5,51.13,153224,1.35556351396491,1.37216334368362,1.35208290450776,1.36895047341548,5722882.80119703,0.0,1.0
1997-02-27,48.88,49.5,48.25,48.5,806995,1.30870915588791,1.32530898560662,1.29184158698019,1.29853506670547,30141086.2929567,0.0,1.0
1997-02-28,48.5,48.75,48.38,48.63,365355,1.29853506670547,1.30522854643076,1.29532219643734,1.30201567616262,13645929.135327,0.0,1.0
1997-03-03,48.75,48.75,48.25,48.63,263279,1.30522854643076,1.30522854643076,1.29184158698019,1.30201567616262,9833412.91844851,0.0,1.0
1997-03-04,49.0,49.5,48.88,49.0,154426,1.31192202615605,1.32530898560662,1.30870915588791,1.31192202615605,5767777.23762368,0.0,1.0
1997-03-05,49.88,49.88,49.13,49.25,291038,1.33548307478905,1.33548307478905,1.31540263561319,1.31861550588133,10870205.4814832,0.0,1.0
1997-03-06,49.38,50.13,49.38,50.0,540328,1.32209611533848,1.34217655451434,1.32209611533848,1.33869594505719,20181132.3174254,0.0,1.0
1997-03-07,49.5,49.75,49.25,49.38,135410,1.32530898560662,1.3320024653319,1.31861550588133,1.32209611533848,5057533.80743284,0.0,1.0
1997-03-10,50.5,50.5,49.63,50.25,169508,1.35208290450776,1.35208290450776,1.32878959506377,1.34538942478248,6331086.63045807,0.0,1.0
1997-03-11,50.63,50.88,50.38,50.5,245246,1.35556351396491,1.3622569936902,1.34887003423962,1.35208290450776,9159884.32270642,0.0,1.0
1997-03-12,49.88,50.25,49.88,50.13,66339,1.35368933964183,1.36373074011632,1.35368933964183,1.36047406969216,2444422.97290715,0.68,1.0
1997-03-13,48.38,49.63,48.38,49.25,129399,1.31298095933985,1.3469046095915,1.31298095933985,1.336591819915,4768023.15788921,0.0,1.0
1997-03-14,48.5,48.75,48.25,48.38,191913,1.31623762976401,1.32302235981434,1.30945289971368,1.31298095933985,7071504.63527532,0.0,1.0
1997-03-17,48.0,48.25,47.75,48.25,76612,1.30266816966335,1.30945289971368,1.29588343961302,1.30945289971368,2822956.82479933,0.0,1.0
1997-03-18,47.38,48.0,47.38,48.0,147869,1.28584203913853,1.30266816966335,1.28584203913853,1.30266816966335,5448595.55586921,0.0,1.0
1997-03-19,46.63,47.5,46.63,47.25,152459,1.26548784898754,1.28909870956269,1.26548784898754,1.28231397951236,5617725.35049445,0.0,1.0
1997-03-20,46.25,46.75,46.13,46.38,123716,1.25517505931104,1.2687445194117,1.25191838888688,1.25870311893721,4558619.10062227,0.0,1.0
1997-03-21,46.5,46.63,45.88,46.38,173552,1.26195978936137,1.26548784898754,1.24513365883655,1.25870311893721,6394948.60932455,0.0,1.0
1997-03-24,47.38,47.38,46.5,46.63,182623,1.28584203913853,1.28584203913853,1.26195978936137,1.26548784898754,6729191.82654582,0.0,1.0
1997-03-25,47.88,48.13,47.38,47.63,173989,1.29941149923919,1.30619622928952,1.28584203913853,1.29262676918886,6411050.94489128,0.0,1.0
1997-03-26,48.25,48.38,47.88,47.88,195956,1.30945289971368,1.31298095933985,1.29941149923919,1.29941149923919,7220478.87485481,0.0,1.0
1997-03-27,47.25,48.38,47.13,48.0,376066,1.28231397951236,1.31298095933985,1.2790573090882,1.30266816966335,13857073.0600295,0.0,1.0
1997-03-31,46.0,47.13,45.88,47.0,223716,1.24839032926071,1.2790573090882,1.24513365883655,1.27552924946203,8243364.08156433,0.0,1.0
1997-04-01,46.13,46.13,45.75,45.88,231038,1.25191838888688,1.25191838888688,1.24160559921038,1.24513365883655,8513161.10906892,0.0,1.0
1997-04-02,45.63,46.38,45.25,46.25,110820,1.23834892878622,1.25870311893721,1.22803613910972,1.25517505931104,4083434.38787999,0.0,1.0
1997-04-03,45.25,46.13,44.88,45.88,256503,1.22803613910972,1.25191838888688,1.21799473863523,1.24513365883655,9451481.4184658,0.0,1.0
1997-04-04,45.13,45.25,44.63,45.13,318689,1.22477946868556,1.22803613910972,1.2112100085849,1.22477946868556,11742876.9323144,0.0,1.0
1997-04-07,45.88,46.0,45.38,45.63,250601,1.24513365883655,1.24839032926071,1.23156419873589,1.23834892878622,9234007.76969061,0.0,1.0
1997-04-08,45.63,45.75,45.38,45.75,99672,1.23834892878622,1.24160559921038,1.23156419873589,1.24160559921038,3672659.01740457,0.0,1.0
1997-04-09,45.38,46.0,45.38,45.88,156284,1.23156419873589,1.24839032926071,1.23156419873589,1.24513365883655,5758666.84601549,0.0,1.0
1997-04-10,45.13,45.38,45.13,45.38,101639,1.22477946868556,1.23156419873589,1.22477946868556,1.23156419873589,3745137.9511797,0.0,1.0
1997-04-11,44.38,45.0,44.38,45.0,79563,1.20442527853457,1.22125140905939,1.20442527853457,1.22125140905939,2931693.64918693,0.0,1.0
1997-04-14,44.13,44.5,44.0,44.5,64918,1.19764054848424,1.20768194895873,1.19411248885807,1.20768194895873,2392062.74672797,0.0,1.0
1997-04-15,45.5,45.5,44.38,44.5,279126,1.23482086916005,1.23482086916005,1.20442527853457,1.20768194895873,10285081.2755043,0.0,1.0
1997-04-16,45.88,46.13,45.25,45.5,161311,1.24513365883655,1.25191838888688,1.22803613910972,1.23482086916005,5943898.97620745,0.0,1.0
1997-04-17,45.13,46.0,45.0,45.88,224918,1.22477946868556,1.24839032926071,1.22125140905939,1.24513365883655,8287654.71623526,0.0,1.0
1997-04-18,45.0,45.38,45.0,45.38,111694,1.22125140905939,1.23156419873589,1.22125140905939,1.23156419873589,4115639.05901342,0.0,1.0
1997-04-21,45.0,45.25,45.0,45.0,81749,1.22125140905939,1.22803613910972,1.22125140905939,1.22125140905939,3012242.17447032,0.0,1.0
1997-04-22,45.88,45.88,45.0,45.13,176721,1.24513365883655,1.24513365883655,1.22125140905939,1.22477946868556,6511718.17777062,0.0,1.0
1997-04-23,46.13,46.5,46.0,46.25,261202,1.25191838888688,1.26195978936137,1.24839032926071,1.25517505931104,9624627.58512028,0.0,1.0
1997-04-24,45.38,46.5,45.38,46.38,319891,1.23156419873589,1.26195978936137,1.23156419873589,1.25870311893721,11787167.5669854,0.0,1.0
1997-04-25,45.0,45.38,44.88,45.38,98470,1.22125140905939,1.23156419873589,1.21799473863523,1.23156419873589,3628368.38273364,0.0,1.0
1997-04-28,45.38,45.5,45.13,45.13,198798,1.23156419873589,1.23482086916005,1.22477946868556,1.22477946868556,7325199.3272132,0.0,1.0
1997-04-29,46.13,46.13,45.5,45.88,84153,1.25191838888688,1.25191838888688,1.23482086916005,1.24513365883655,3100823.44381217,0.0,1.0
1997-04-30,46.75,46.75,45.88,45.88,169727,1.2687445194117,1.2687445194117,1.24513365883655,1.24513365883655,6254007.11380352,0.0,1.0
1997-05-01,47.38,47.88,46.75,46.88,280765,1.28584203913853,1.29941149923919,1.2687445194117,1.27227257903787,10345474.245742,0.0,1.0
1997-05-02,50.63,50.63,50.0,50.25,534536,1.37404352979282,1.37404352979282,1.35694601006599,1.36373074011632,19696288.4313284,0.0,1.0
1997-05-05,50.5,50.63,49.88,50.13,177049,1.37051547016665,1.37404352979282,1.35368933964183,1.36047406969216,6523804.14130809,0.0,1.0
1997-05-06,50.38,50.63,50.13,50.38,187650,1.36725879974249,1.37404352979282,1.36047406969216,1.36725879974249,6914423.95673777,0.0,1.0
1997-05-07,49.5,50.13,49.38,49.88,242295,1.34337654996533,1.36047406969216,1.34011987954117,1.35368933964183,8927952.85157355,0.0,1.0
1997-05-08,49.13,49.5,49.13,49.25,169617,1.33333514949084,1.34337654996533,1.33333514949084,1.336591819915,6249953.89432449,0.0,1.0
1997-05-09,48.88,49.38,48.88,49.25,96284,1.32655041944051,1.34011987954117,1.32655041944051,1.336591819915,3547819.85745025,0.0,1.0
1997-05-12,49.88,50.0,48.88,48.88,213115,1.35368933964183,1.35694601006599,1.32655041944051,1.32655041944051,7852744.26613466,0.0,1.0
1997-05-13,49.5,50.0,49.38,49.88,209508,1.34337654996533,1.35694601006599,1.34011987954117,1.35368933964183,7719835.51467208,0.0,1.0
1997-05-14,50.13,50.38,49.88,50.0,188525,1.36047406969216,1.36725879974249,1.35368933964183,1.35694601006599,6946665.47532101,0.0,1.0
1997-05-15,50.88,51.0,50.25,50.38,97158,1.38082825984315,1.38408493026731,1.36373074011632,1.36725879974249,3580024.52858368,0.0,1.0
1997-05-16,51.0,51.25,50.63,51.13,237268,1.38408493026731,1.39086966031764,1.37404352979282,1.38761298989348,8742720.72138159,0.0,1.0
1997-05-19,51.0,51.0,50.88,51.0,9180,1.38408493026731,1.38408493026731,1.38082825984315,1.38408493026731,338259.58925048,0.0,1.0
1997-05-20,51.13,51.25,50.88,51.0,140328,1.38761298989348,1.39086966031764,1.38082825984315,1.38408493026731,5170728.93685637,0.0,1.0
1997-05-21,52.63,52.63,51.0,51.25,181858,1.42832137019546,1.42832137019546,1.38408493026731,1.39086966031764,6701003.5274416,0.0,1.0
1997-05-22,53.25,53.5,52.5,52.5,219672,1.44514750072028,1.45193223077061,1.42479331056929,1.42479331056929,8094352.99453502,0.0,1.0
1997-05-23,27.63,27.75,26.75,27.13,239454,1.49969673032493,1.50621007117325,1.45193223077061,1.47255781012361,4411634.6233325,0.0,2.0
1997-05-27,27.25,27.75,27.13,27.25,237486,1.47907115097193,1.50621007117325,1.47255781012361,1.47907115097193,4375376.73272002,0.0,1.0
1997-05-28,27.0,27.25,26.88,27.25,136175,1.46550169087127,1.47907115097193,1.45898835002295,1.47907115097193,2508850.73889892,0.0,1.0
1997-05-29,26.63,27.13,26.5,27.13,125683,1.44541888992229,1.47255781012361,1.43836277066995,1.47255781012361,2315549.0171987,0.0,1.0
1997-05-30,26.5,26.5,26.0,26.25,412350,1.43836277066995,1.43836277066995,1.41122385046863,1.42479331056929,7597022.96445727,0.0,1.0
1997-06-02,27.13,27.13,26.38,26.63,362732,1.47255781012361,1.47255781012361,1.43184942982163,1.44541888992229,6682874.58213537,0.0,1.0
1997-06-03,27.5,27.75,27.0,27.0,284262,1.49264061107259,1.50621007117325,1.46550169087127,1.46550169087127,5237164.88886274,0.0,1.0
1997-06-04,27.63,28.13,27.5,27.75,543169,1.49969673032493,1.52683565052625,1.49264061107259,1.50621007117325,10007196.2327666,0.0,1.0
1997-06-05,27.75,28.0,27.5,27.63,228525,1.50621007117325,1.51977953127391,1.49264061107259,1.49969673032493,4210281.73384891,0.0,1.0
1997-06-06,28.0,28.0,27.63,27.63,135847,1.51977953127391,1.51977953127391,1.49969673032493,1.49969673032493,2502807.75713017,0.0,1.0
1997-06-09,28.0,28.25,27.88,27.88,291148,1.51977953127391,1.53334899137457,1.51326619042559,1.51326619042559,5364030.65855658,0.0,1.0
1997-06-10,28.25,28.38,28.13,28.13,162295,1.53334899137457,1.54040511062691,1.52683565052625,1.52683565052625,2990078.43340995,0.0,1.0
1997-06-11,28.0,28.25,27.88,28.13,96503,1.5382339970108,1.55196822912697,1.53164156559504,1.54537579771121,1756614.40668381,0.34,1.0
1997-06-12,28.75,28.75,28.13,28.13,278470,1.57943669335931,1.57943669335931,1.54537579771121,1.54537579771121,5068903.70070609,0.0,1.0
1997-06-13,29.13,29.25,28.88,29.13,285246,1.60031272617588,1.60690515759164,1.58657849405972,1.60031272617588,5192245.14314509,0.0,1.0
1997-06-16,28.88,29.25,28.75,29.25,126448,1.58657849405972,1.60690515759164,1.57943669335931,1.60690515759164,2301694.02501843,0.0,1.0
1997-06-17,28.88,28.88,28.25,28.63,180984,1.58657849405972,1.58657849405972,1.55196822912697,1.57284426194355,3294396.04757636,0.0,1.0
1997-06-18,28.5,28.63,28.38,28.5,258907,1.56570246124314,1.57284426194355,1.55911002982738,1.56570246124314,4712804.4329325,0.0,1.0
1997-06-19,28.75,29.0,28.5,28.63,239891,1.57943669335931,1.59317092547548,1.56570246124314,1.57284426194355,4366662.03779971,0.0,1.0
1997-06-20,28.75,28.88,28.63,28.63,160984,1.57943669335931,1.58657849405972,1.57284426194355,1.57284426194355,2930342.20330545,0.0,1.0
1997-06-23,28.0,28.75,28.0,28.75,100437,1.5382339970108,1.57943669335931,1.5382339970108,1.57943669335931,1828223.7978519,0.0,1.0
1997-06-24,28.5,28.5,28.25,28.25,123060,1.56570246124314,1.56570246124314,1.55196822912697,1.55196822912697,2240023.30379895,0.0,1.0
1997-06-25,28.69,28.81,28.5,28.63,324372,1.57614047765143,1.58273290906719,1.56570246124314,1.57284426194355,5904443.67869227,0.0,1.0
1997-06-26,28.5,29.13,28.5,28.81,202623,1.56570246124314,1.60031272617588,1.56570246124314,1.58273290906719,3688284.10438529,0.0,1.0
1997-06-27,28.19,28.5,28.19,28.38,137486,1.54867201341909,1.56570246124314,1.54867201341909,1.55911002982738,2502615.34167156,0.0,1.0
1997-06-30,28.0,28.25,27.75,27.81,203279,1.5382339970108,1.55196822912697,1.52449976489464,1.52779598060252,3700225.07047739,0.0,1.0
1997-07-01,28.25,28.25,27.63,27.75,175847,1.55196822912697,1.55196822912697,1.51790733347888,1.52449976489464,3200888.81767539,0.0,1.0
1997-07-02,29.06,29.06,28.25,28.31,337923,1.59646714118336,1.59646714118336,1.55196822912697,1.55526444483485,6151108.36087802,0.0,1.0
1997-07-03,29.81,29.88,29.38,29.88,271694,1.63766983753186,1.64151542252439,1.61404695829205,1.64151542252439,4945562.25826711,0.0,1.0
1997-07-07,30.0,30.56,29.94,30.38,214426,1.64810785394015,1.67887253388036,1.64481163823227,1.66898388675672,3903130.48058177,0.0,1.0
1997-07-08,30.06,30.13,29.69,29.88,257486,1.65140406964803,1.65524965464056,1.6310774061161,1.64151542252439,4686938.40729705,0.0,1.0
1997-07-09,31.0,31.0,30.06,30.25,723716,1.70304478240482,1.70304478240482,1.65140406964803,1.66184208605632,13173579.5980185,0.0,1.0
1997-07-10,30.63,30.63,30.44,30.56,161530,1.68271811887289,1.68271811887289,1.6722801024646,1.67887253388036,2940280.87325405,0.0,1.0
1997-07-11,30.75,30.75,30.69,30.75,156284,1.68931055028865,1.68931055028865,1.68601433458077,1.68931055028865,2844789.54990179,0.0,1.0
1997-07-14,30.63,30.69,30.5,30.5,426776,1.68271811887289,1.68601433458077,1.67557631817248,1.67557631817248,7768472.17212822,0.0,1.0
1997-07-15,30.56,30.69,30.5,30.56,456831,1.67887253388036,1.68601433458077,1.67557631817248,1.67887253388036,8315554.08660636,0.0,1.0
1997-07-16,31.75,31.81,31.19,31.44,476721,1.74424747875332,1.7475436944612,1.71348279881311,1.72721703092927,8677605.63473378,0.0,1.0
1997-07-17,31.75,32.0,31.75,32.0,630164,1.74424747875332,1.75798171086949,1.74424747875332,1.75798171086949,11470681.3360569,0.0,1.0
1997-07-18,30.69,30.88,30.5,30.56,271148,1.68601433458077,1.69645235098906,1.67557631817248,1.67887253388036,4935623.58831852,0.0,1.0
1997-07-21,30.06,30.63,29.88,29.88,341202,1.65140406964803,1.68271811887289,1.64151542252439,1.64151542252439,6210794.98864625,0.0,1.0
1997-07-22,30.13,30.19,29.94,30.13,382623,1.65524965464056,1.65854587034844,1.64481163823227,1.65524965464056,6964768.70282351,0.0,1.0
1997-07-23,30.81,31.06,30.81,31.0,212896,1.69260676599653,1.7063409981127,1.69260676599653,1.70304478240482,3875280.36149505,0.0,1.0
1997-07-24,30.25,30.5,30.13,30.38,190820,1.66184208605632,1.67557631817248,1.65524965464056,1.66898388675672,3473437.7281888,0.0,1.0
1997-07-25,30.0,30.19,29.94,30.19,157705,1.64810785394015,1.65854587034844,1.64481163823227,1.65854587034844,2870655.57553724,0.0,1.0
1997-07-28,30.0,30.06,30.0,30.06,120546,1.64810785394015,1.65140406964803,1.64810785394015,1.65140406964803,2194261.73557409,0.0,1.0
1997-07-29,29.88,29.88,29.63,29.88,296831,1.64151542252439,1.64151542252439,1.62778119040822,1.64151542252439,5403123.332439,0.0,1.0
1997-07-30,30.0,30.06,29.63,29.88,235301,1.64810785394015,1.65140406964803,1.62778119040822,1.64151542252439,4283111.68053953,0.0,1.0
1997-07-31,30.44,30.63,30.06,30.06,109617,1.6722801024646,1.68271811887289,1.65140406964803,1.65140406964803,1995324.51237225,0.0,1.0
1997-08-01,30.25,30.31,29.88,30.19,199672,1.66184208605632,1.6651383017642,1.64151542252439,1.65854587034844,3634567.95966311,0.0,1.0
1997-08-04,30.75,30.81,30.13,30.19,73989,1.68931055028865,1.69260676599653,1.65524965464056,1.65854587034844,1346798.99418804,0.0,1.0
1997-08-05,30.63,30.81,30.25,30.75,118798,1.68271811887289,1.69260676599653,1.66184208605632,1.68931055028865,2162443.42958481,0.0,1.0
1997-08-06,30.75,30.94,30.63,30.63,172678,1.68931055028865,1.69974856669694,1.68271811887289,1.68271811887289,3143204.48605066,0.0,1.0
1997-08-07,30.75,31.06,30.75,30.75,213989,1.68931055028865,1.7063409981127,1.68931055028865,1.68931055028865,3895175.90408445,0.0,1.0
1997-08-08,30.0,30.5,29.75,30.38,101421,1.64810785394015,1.67557631817248,1.63437362182398,1.66898388675672,1846135.24699003,0.0,1.0
1997-08-11,29.5,29.94,29.25,29.88,161749,1.62063938970781,1.64481163823227,1.60690515759164,1.64151542252439,2944267.26284882,0.0,1.0
1997-08-12,29.13,29.81,29.06,29.69,119344,1.60031272617588,1.63766983753186,1.59646714118336,1.6310774061161,2172382.09953341,0.0,1.0
1997-08-13,28.81,29.5,28.25,29.25,186120,1.58273290906719,1.62063938970781,1.55196822912697,1.60690515759164,3387885.07478514,0.0,1.0
1997-08-14,28.88,29.0,28.56,29.0,84372,1.58657849405972,1.59317092547548,1.56899867695102,1.59317092547548,1535797.54744128,0.0,1.0
1997-08-15,28.56,28.88,28.5,28.88,138251,1.56899867695102,1.58657849405972,1.56570246124314,1.58657849405972,2516540.40121492,0.0,1.0
1997-08-18,28.38,28.63,27.75,28.38,115628,1.55911002982738,1.57284426194355,1.52449976489464,1.55911002982738,2104740.89526787,0.0,1.0
1997-08-19,29.0,29.38,28.44,28.44,228197,1.59317092547548,1.61404695829205,1.56240624553526,1.56240624553526,4153799.7550545,0.0,1.0
1997-08-20,29.38,29.56,28.88,28.94,153661,1.61404695829205,1.62393560541569,1.58657849405972,1.5898747097676,2797043.88822566,0.0,1.0
1997-08-21,28.56,29.63,28.56,29.38,110820,1.56899867695102,1.62778119040822,1.56899867695102,1.61404695829205,2017222.35110515,0.0,1.0
1997-08-22,28.56,28.63,28.0,28.06,174208,1.56899867695102,1.57284426194355,1.5382339970108,1.54153021271868,3171054.60513739,0.0,1.0
1997-08-25,28.63,29.06,28.63,28.75,106230,1.57284426194355,1.59646714118336,1.57284426194355,1.57943669335931,1933671.99384497,0.0,1.0
1997-08-26,28.25,28.69,28.19,28.44,135301,1.55196822912697,1.57614047765143,1.54867201341909,1.56240624553526,2462842.45918496,0.0,1.0
1997-08-27,28.38,28.38,27.88,28.25,233224,1.55911002982738,1.55911002982738,1.53164156559504,1.55196822912697,4245304.688812,0.0,1.0
1997-08-28,28.31,28.63,27.94,28.25,307104,1.55526444483485,1.57284426194355,1.53493778130292,1.55196822912697,5590119.58954878,0.0,1.0
1997-08-29,28.31,28.5,28.13,28.25,164044,1.55526444483485,1.56570246124314,1.54537579771121,1.55196822912697,2986042.44147891,0.0,1.0
1997-09-02,28.81,28.88,28.38,28.56,91257,1.58273290906719,1.58657849405972,1.55911002982738,1.56899867695102,1661123.08333155,0.0,1.0
1997-09-03,28.63,29.0,28.63,28.94,108634,1.57284426194355,1.59317092547548,1.57284426194355,1.5898747097676,1977431.26592633,0.0,1.0
1997-09-04,28.63,28.81,28.5,28.69,218798,1.57284426194355,1.58273290906719,1.56570246124314,1.57614047765143,3982712.65093939,0.0,1.0
1997-09-05,28.88,29.13,28.63,28.69,359672,1.58657849405972,1.60031272617588,1.57284426194355,1.57614047765143,6546998.71383043,0.0,1.0
1997-09-08,29.0,29.19,28.88,29.0,232896,1.59317092547548,1.60360894188376,1.58657849405972,1.59317092547548,4239334.20576595,0.0,1.0
1997-09-09,29.5,29.75,29.0,29.06,201530,1.62063938970781,1.63437362182398,1.59317092547548,1.59646714118336,3668388.56179589,0.0,1.0
1997-09-10,29.19,29.63,29.19,29.5,708743,1.60360894188376,1.62778119040822,1.60360894188376,1.62063938970781,12901030.6875051,0.0,1.0
1997-09-11,28.81,28.94,28.63,28.81,179016,1.60141146474518,1.60863754910536,1.59140611716954,1.60141146474518,3220565.77809043,0.34,1.0
1997-09-12,28.81,29.0,28.56,29.0,242186,1.60141146474518,1.61197266496391,1.5875151486679,1.61197266496391,4357018.05164125,0.0,1.0
1997-09-15,29.13,29.19,28.94,29.06,70929,1.61919874932409,1.62253386518263,1.60863754910536,1.61530778082245,1276039.62815713,0.0,1.0
1997-09-16,30.19,30.25,29.31,29.44,367104,1.67811912949174,1.68145424535028,1.62920409689973,1.63643018125991,6604340.27908181,0.0,1.0
1997-09-17,30.13,30.44,30.06,30.38,374536,1.67478401363319,1.69201544556901,1.67089304513155,1.68868032971046,6738044.77958886,0.0,1.0
1997-09-18,30.19,30.31,30.0,30.06,388197,1.67811912949174,1.68478936120883,1.66755792927301,1.67089304513155,6983811.35405422,0.0,1.0
1997-09-19,30.56,30.75,30.06,30.13,294863,1.6986856772861,1.70924687750483,1.67089304513155,1.67478401363319,5304697.27300958,0.0,1.0
1997-09-22,30.56,30.69,30.38,30.56,88525,1.6986856772861,1.70591176164629,1.68868032971046,1.6986856772861,1592598.34598838,0.0,1.0
1997-09-23,30.38,30.56,30.25,30.38,127869,1.68868032971046,1.6986856772861,1.68145424535028,1.68868032971046,2300411.83737011,0.0,1.0
1997-09-24,30.38,30.88,30.25,30.38,487869,1.68868032971046,1.71647296186501,1.68145424535028,1.68868032971046,8776948.46042369,0.0,1.0
1997-09-25,30.19,30.63,29.88,30.06,227213,1.67811912949174,1.70257664578774,1.66088769755591,1.67089304513155,4087648.09926074,0.0,1.0
1997-09-26,30.13,30.25,29.88,30.19,185137,1.67478401363319,1.68145424535028,1.66088769755591,1.67811912949174,3330684.89106186,0.0,1.0
1997-09-29,30.13,30.19,29.88,30.0,145027,1.67478401363319,1.67811912949174,1.66088769755591,1.66755792927301,2609090.76897664,0.0,1.0
1997-09-30,29.88,30.25,29.81,30.19,293333,1.66088769755591,1.68145424535028,1.65699672905428,1.67811912949174,5277171.99236161,0.0,1.0
1997-10-01,30.13,30.19,30.0,30.0,303169,1.67478401363319,1.67811912949174,1.66755792927301,1.66755792927301,5454125.36520702,0.0,1.0
1997-10-02,30.25,30.31,30.06,30.13,300328,1.68145424535028,1.68478936120883,1.67089304513155,1.67478401363319,5403014.69702343,0.0,1.0
1997-10-03,30.13,30.81,30.0,30.56,262514,1.67478401363319,1.71258199336338,1.66755792927301,1.6986856772861,4722726.48628968,0.0,1.0
1997-10-06,31.38,31.44,30.25,30.38,511475,1.74426559401956,1.74760070987811,1.68145424535028,1.68868032971046,9201629.35910092,0.0,1.0
1997-10-07,32.25,32.38,31.38,31.56,420546,1.79262477396848,1.79985085832866,1.74426559401956,1.7542709415952,7565782.14077414,0.0,1.0
1997-10-08,32.0,32.5,31.75,32.5,389508,1.77872845789121,1.80652109004576,1.76483214181393,1.80652109004576,7007396.74158985,0.0,1.0
1997-10-09,31.38,31.56,31.25,31.56,230929,1.74426559401956,1.7542709415952,1.73703950965938,1.7542709415952,4154500.34951428,0.0,1.0
1997-10-10,30.88,31.25,30.81,31.13,86230,1.71647296186501,1.73703950965938,1.71258199336338,1.73036927794229,1551310.42501642,0.0,1.0
1997-10-13,30.81,31.31,30.81,31.0,68415,1.71258199336338,1.74037462551793,1.71258199336338,1.72314319358211,1230811.8140728,0.0,1.0
1997-10-14,31.38,31.38,30.88,30.88,209180,1.74426559401956,1.74426559401956,1.71647296186501,1.71647296186501,3763227.5855843,0.0,1.0
1997-10-15,31.19,31.5,31.19,31.19,103060,1.73370439380084,1.75093582573666,1.73370439380084,1.73370439380084,1854088.51214416,0.0,1.0
1997-10-16,30.81,31.5,30.63,31.25,221311,1.71258199336338,1.75093582573666,1.70257664578774,1.73703950965938,3981468.87940168,0.0,1.0
1997-10-17,30.38,30.75,30.25,30.44,113115,1.68868032971046,1.70924687750483,1.68145424535028,1.69201544556901,2034981.77810196,0.0,1.0
1997-10-20,30.88,30.88,30.31,30.31,190492,1.71647296186501,1.71647296186501,1.68478936120883,1.68478936120883,3427023.37332979,0.0,1.0
1997-10-21,29.88,30.81,29.88,30.31,648087,1.66088769755591,1.71258199336338,1.66088769755591,1.68478936120883,11659331.0845137,0.0,1.0
1997-10-22,29.56,29.88,29.19,29.81,475628,1.643100412977,1.66088769755591,1.62253386518263,1.65699672905428,8556728.22486036,0.0,1.0
1997-10-23,29.06,29.25,28.88,29.25,374208,1.61530778082245,1.62586898104118,1.60530243324681,1.62586898104118,6732143.93511009,0.0,1.0
1997-10-24,29.31,29.63,29.13,29.25,195519,1.62920409689973,1.64699138147864,1.61919874932409,1.62586898104118,3517461.01111891,0.0,1.0
1997-10-27,27.44,29.06,27.38,29.0,224372,1.52525965264171,1.61530778082245,1.52192453678316,1.61197266496391,4036537.43107715,0.0,1.0
1997-10-28,28.13,28.13,26.38,26.38,355628,1.56361348501499,1.56361348501499,1.46633927247406,1.46633927247406,6397882.68384248,0.0,1.0
1997-10-29,28.25,28.88,28.19,28.5,411694,1.57028371673208,1.60530243324681,1.56694860087353,1.58418003280936,7406531.30136505,0.0,1.0
1997-10-30,27.63,28.06,27.56,27.88,396503,1.53582085286044,1.55972251651335,1.5319298843588,1.54971716893771,7133239.44625169,0.0,1.0
1997-10-31,27.88,28.13,27.5,27.94,706995,1.54971716893771,1.56361348501499,1.52859476850026,1.55305228479626,12719108.3605994,0.0,1.0
1997-11-03,28.63,28.69,28.25,28.56,304372,1.59140611716954,1.59474123302808,1.57028371673208,1.5875151486679,5475767.79175572,0.0,1.0
1997-11-04,28.81,28.88,28.44,28.56,144918,1.60141146474518,1.60530243324681,1.58084491695081,1.5875151486679,2607129.81761021,0.0,1.0
1997-11-05,29.75,30.0,28.81,28.88,168087,1.65366161319573,1.66755792927301,1.60141146474518,1.60530243324681,3023948.92044224,0.0,1.0
1997-11-06,29.69,29.88,29.63,29.63,232787,1.65032649733718,1.66088769755591,1.64699138147864,1.64699138147864,4187926.47464105,0.0,1.0
1997-11-07,29.06,29.25,28.94,29.06,188197,1.61530778082245,1.62586898104118,1.60863754910536,1.61530778082245,3385735.45235782,0.0,1.0
1997-11-10,29.06,29.38,29.06,29.25,127432,1.61530778082245,1.63309506540136,1.61530778082245,1.62586898104118,2292550.0415249,0.0,1.0
1997-11-11,29.06,29.19,29.0,29.13,134317,1.61530778082245,1.62253386518263,1.61197266496391,1.61919874932409,2416413.8044408,0.0,1.0
1997-11-12,28.81,29.0,28.81,28.94,73443,1.60141146474518,1.61197266496391,1.60141146474518,1.60863754910536,1321267.44224145,0.0,1.0
1997-11-13,29.19,29.19,28.44,28.81,138470,1.62253386518263,1.62253386518263,1.58084491695081,1.60141146474518,2491127.85053953,0.0,1.0
1997-11-14,29.63,29.63,29.06,29.25,117814,1.64699138147864,1.64699138147864,1.61530778082245,1.62586898104118,2119518.57141231,0.0,1.0
1997-11-17,30.31,30.38,29.75,29.75,165902,1.68478936120883,1.68868032971046,1.65366161319573,1.65366161319573,2984639.9412162,0.0,1.0
1997-11-18,30.25,30.44,30.13,30.19,295847,1.68145424535028,1.69201544556901,1.67478401363319,1.67811912949174,5322399.80644592,0.0,1.0
1997-11-19,30.75,30.75,30.06,30.13,155191,1.70924687750483,1.70924687750483,1.67089304513155,1.67478401363319,2791944.98630085,0.0,1.0
1997-11-20,30.75,31.0,30.69,30.75,110601,1.70924687750483,1.72314319358211,1.70591176164629,1.70924687750483,1989753.96401763,0.0,1.0
1997-11-21,30.13,30.94,30.06,30.94,204590,1.67478401363319,1.71980807772356,1.67089304513155,1.71980807772356,3680651.74364036,0.0,1.0
1997-11-24,30.0,30.06,29.81,30.0,114645,1.66755792927301,1.67089304513155,1.65699672905428,1.66755792927301,2062507.05874993,0.0,1.0
1997-11-25,30.13,30.5,30.13,30.19,103060,1.67478401363319,1.69535056142756,1.67478401363319,1.67811912949174,1854088.51214417,0.0,1.0
1997-11-26,29.63,30.38,29.44,30.13,165574,1.64699138147864,1.68868032971046,1.63643018125991,1.67478401363319,2978739.09673742,0.0,1.0
1997-11-28,30.31,30.44,29.75,29.75,44262,1.68478936120883,1.69201544556901,1.65366161319573,1.65366161319573,796290.177804435,0.0,1.0
1997-12-01,31.0,31.0,30.25,30.31,174863,1.72314319358211,1.72314319358211,1.68145424535028,1.68478936120883,3145851.73199171,0.0,1.0
1997-12-02,30.94,31.69,30.88,31.06,242077,1.71980807772356,1.76149702595539,1.71647296186501,1.72647830944065,4355057.10027483,0.0,1.0
1997-12-03,31.75,31.81,31.06,31.06,308852,1.76483214181393,1.76816725767248,1.72647830944065,1.72647830944065,5556364.69195373,0.0,1.0
1997-12-04,32.0,32.19,31.75,31.75,356393,1.77872845789121,1.78928965810994,1.76483214181393,1.76483214181393,6411645.32416646,0.0,1.0
1997-12-05,32.25,32.5,31.81,31.88,403497,1.79262477396848,1.80652109004576,1.76816725767248,1.77205822617411,7259064.16053403,0.0,1.0
1997-12-08,33.25,33.25,32.19,32.19,226120,1.84821003827758,1.84821003827758,1.78928965810994,1.78928965810994,4067984.61445799,0.0,1.0
1997-12-09,33.38,33.81,32.88,33.13,419891,1.85543612263776,1.87933778629068,1.82764349048321,1.84153980656049,7553998.44219609,0.0,1.0
1997-12-10,33.44,33.56,32.88,32.88,321858,1.85877123849631,1.8654414702134,1.82764349048321,1.82764349048321,5790347.56784105,0.0,1.0
1997-12-11,33.0,33.19,32.5,33.0,214098,1.8532127120654,1.86388272465002,1.82513373157956,1.8532127120654,3812424.74433807,0.34,1.0
1997-12-12,32.75,33.38,32.69,33.13,291585,1.83917322182248,1.87455273723464,1.83580374416418,1.86051324699172,5192229.11506795,0.0,1.0
1997-12-15,32.19,32.75,32.0,32.75,370601,1.80772476367834,1.83917322182248,1.79705475109372,1.83917322182248,6599260.2578092,0.0,1.0
1997-12-16,31.75,32.19,31.69,32.19,424044,1.7830152608508,1.80772476367834,1.7796457831925,1.80772476367834,7550915.18037579,0.0,1.0
1997-12-17,31.94,32.13,31.63,31.88,256066,1.79368527343542,1.80435528602004,1.7762763055342,1.79031579577712,4559745.32496181,0.0,1.0
1997-12-18,31.5,31.94,31.44,31.88,335519,1.76897577060788,1.79368527343542,1.76560629294958,1.79031579577712,5974558.08926551,0.0,1.0
1997-12-19,31.63,31.63,31.0,31.63,441311,1.7762763055342,1.7762763055342,1.74089679012204,1.7762763055342,7858387.17012106,0.0,1.0
1997-12-22,33.44,33.5,32.38,32.88,444590,1.87792221489294,1.88129169255124,1.81839477626296,1.8464737567488,7916776.04221087,0.0,1.0
1997-12-23,32.88,33.44,32.5,33.44,220874,1.8464737567488,1.87792221489294,1.82513373157956,1.87792221489294,3933084.39584175,0.0,1.0
1997-12-24,32.31,33.13,32.25,33.06,397596,1.81446371899494,1.86051324699172,1.81109424133664,1.8565821897237,7079957.9101619,0.0,1.0
1997-12-26,32.63,32.75,32.5,32.5,35301,1.83243426650588,1.83917322182248,1.82513373157956,1.82513373157956,628601.882782082,0.0,1.0
1997-12-29,33.5,33.56,32.63,32.69,422623,1.88129169255124,1.88466117020954,1.83243426650588,1.83580374416418,7525611.55511209,0.0,1.0
1997-12-30,33.75,33.88,33.56,33.75,180984,1.89533118279416,1.90263171772048,1.88466117020954,1.89533118279416,3222766.58319686,0.0,1.0
1997-12-31,33.31,34.0,33.31,33.75,157596,1.87062167996662,1.90937067303708,1.87062167996662,1.89533118279416,2806298.4708344,0.0,1.0
1998-01-02,33.38,33.75,32.88,33.31,191803,1.87455273723464,1.89533118279416,1.8464737567488,1.87062167996662,3415419.58933888,0.0,1.0
1998-01-05,33.81,34.0,33.13,33.31,162295,1.89870066045246,1.90937067303708,1.86051324699172,1.87062167996662,2889973.16127356,0.0,1.0
1998-01-06,34.06,34.38,33.44,33.56,357486,1.91274015069538,1.93071069820632,1.87792221489294,1.88466117020954,6365722.57636428,0.0,1.0
1998-01-07,34.0,34.19,33.81,34.0,195628,1.90937067303708,1.9200406856217,1.89870066045246,1.90937067303708,3483531.03665316,0.0,1.0
1998-01-08,33.44,33.63,33.31,33.63,147650,1.87792221489294,1.88859222747756,1.87062167996662,1.88859222747756,2629190.90090293,0.0,1.0
1998-01-09,32.38,33.5,32.25,33.19,218361,1.81839477626296,1.88129169255124,1.81109424133664,1.86388272465002,3888335.62012913,0.0,1.0
1998-01-12,32.25,32.25,31.25,31.75,243497,1.81109424133664,1.81109424133664,1.75493628036496,1.7830152608508,4335930.21874136,0.0,1.0
1998-01-13,32.38,32.81,32.13,32.5,217049,1.81839477626296,1.84254269948078,1.80435528602004,1.82513373157956,3864972.94852747,0.0,1.0
1998-01-14,32.88,32.88,32.56,32.63,237705,1.8464737567488,1.8464737567488,1.82850320923786,1.83243426650588,4232792.57093892,0.0,1.0
1998-01-15,33.06,33.19,32.63,32.88,152678,1.8565821897237,1.86388272465002,1.83243426650588,1.8464737567488,2718724.06615685,0.0,1.0
1998-01-16,33.19,33.38,33.06,33.13,153770,1.86388272465002,1.87455273723464,1.8565821897237,1.86051324699172,2738169.21660578,0.0,1.0
1998-01-20,32.94,33.25,32.81,33.25,247978,1.8498432344071,1.86725220230832,1.84254269948078,1.86725220230832,4415723.00185647,0.0,1.0
1998-01-21,32.75,32.94,32.56,32.81,126120,1.83917322182248,1.8498432344071,1.82850320923786,1.84254269948078,2245808.0353666,0.0,1.0
1998-01-22,31.56,32.75,31.56,32.75,482295,1.77234524826618,1.83917322182248,1.77234524826618,1.83917322182248,8588185.74704357,0.0,1.0
1998-01-23,31.69,31.81,31.5,31.56,100765,1.7796457831925,1.7863847385091,1.76897577060788,1.77234524826618,1794313.72251598,0.0,1.0
1998-01-26,32.13,32.13,31.5,31.63,149617,1.80435528602004,1.80435528602004,1.76897577060788,1.7762763055342,2664217.10139109,0.0,1.0
1998-01-27,32.88,33.0,32.06,32.19,344372,1.8464737567488,1.8532127120654,1.80042422875202,1.80772476367834,6132202.70183369,0.0,1.0
1998-01-28,31.94,33.19,31.94,32.94,693880,1.79368527343542,1.86388272465002,1.79368527343542,1.8498432344071,12355861.715669,0.0,1.0
1998-01-29,31.44,32.06,31.31,31.94,404153,1.76560629294958,1.80042422875202,1.75830575802326,1.79368527343542,7196717.84742719,0.0,1.0
1998-01-30,31.25,31.31,30.88,31.25,391803,1.75493628036496,1.75830575802326,1.73415783480544,1.75493628036496,6976802.45544513,0.0,1.0
1998-02-02,32.0,32.25,31.56,31.56,333005,1.79705475109372,1.81109424133664,1.77234524826618,1.77234524826618,5929791.50663855,0.0,1.0
1998-02-03,32.0,32.25,31.94,32.06,250273,1.79705475109372,1.81109424133664,1.79368527343542,1.80042422875202,4456589.87024504,0.0,1.0
1998-02-04,32.31,32.5,32.06,32.06,214208,1.81446371899494,1.82513373157956,1.80042422875202,1.80042422875202,3814383.50491444,0.0,1.0
1998-02-05,33.25,33.25,32.44,32.44,1574536,1.86725220230832,1.86725220230832,1.82176425392126,1.82176425392126,28037627.6623373,0.0,1.0
1998-02-06,33.5,33.63,33.44,33.5,540219,1.88129169255124,1.88859222747756,1.87792221489294,1.88129169255124,9619633.45272524,0.0,1.0
1998-02-09,33.63,33.81,33.44,33.44,463934,1.88859222747756,1.89870066045246,1.87792221489294,1.87792221489294,8261232.99302066,0.0,1.0
1998-02-10,34.0,34.0,33.56,33.56,377814,1.90937067303708,1.90937067303708,1.88466117020954,1.88466117020954,6727701.53087532,0.0,1.0
1998-02-11,33.88,34.0,33.69,33.88,301311,1.90263171772048,1.90937067303708,1.89196170513586,1.90263171772048,5365419.16384669,0.0,1.0
1998-02-12,33.81,34.25,33.69,33.75,353989,1.89870066045246,1.92341016328,1.89196170513586,1.89533118279416,6303451.79695041,0.0,1.0
1998-02-13,33.31,33.94,33.13,33.81,207760,1.87062167996662,1.90600119537878,1.86051324699172,1.89870066045246,3699564.52131117,0.0,1.0
1998-02-17,34.5,34.5,33.5,33.5,479672,1.93744965352292,1.93744965352292,1.88129169255124,1.88129169255124,8541478.21075456,0.0,1.0
1998-02-18,34.75,34.88,34.31,34.44,292240,1.95148914376584,1.95878967869216,1.9267796409383,1.93408017586462,5203892.64395444,0.0,1.0
1998-02-19,34.75,35.06,34.69,34.88,171803,1.95148914376584,1.96889811166706,1.94811966610754,1.95878967869216,3059281.30272825,0.0,1.0
1998-02-20,34.81,35.0,34.5,34.69,327104,1.95485862142414,1.96552863400876,1.93744965352292,1.94811966610754,5824712.90517408,0.0,1.0
1998-02-23,34.94,34.94,34.56,34.81,151694,1.96215915635046,1.96215915635046,1.94081913118122,1.95485862142414,2701202.0624556,0.0,1.0
1998-02-24,34.75,34.88,34.5,34.88,180874,1.95148914376584,1.95878967869216,1.93744965352292,1.95878967869216,3220807.8226205,0.0,1.0
1998-02-25,35.25,35.31,34.69,34.75,319781,1.97956812425168,1.98293760190998,1.94811966610754,1.95148914376584,5694312.8715316,0.0,1.0
1998-02-26,35.69,35.81,35.19,35.19,330710,2.00427762707922,2.01101658239582,1.97619864659338,1.97619864659338,5888924.63824997,0.0,1.0
1998-02-27,35.56,35.81,35.5,35.56,377923,1.9969770921529,2.01101658239582,1.9936076144946,1.9969770921529,6729642.48453734,0.0,1.0
1998-03-02,35.38,35.56,35.25,35.5,314426,1.986868659178,1.9969770921529,1.97956812425168,1.9936076144946,5598956.8452916,0.0,1.0
1998-03-03,35.75,35.81,35.25,35.38,302623,2.00764710473752,2.01101658239582,1.97956812425168,1.986868659178,5388781.83544834,0.0,1.0
1998-03-04,36.63,36.63,35.44,35.75,301967,2.0570661103926,2.0570661103926,1.9902381368363,2.00764710473752,5377100.49964751,0.0,1.0
1998-03-05,36.13,36.63,35.88,36.38,218579,2.02898712990676,2.0570661103926,2.01494763966384,2.04302662014968,3892217.52745317,0.0,1.0
1998-03-06,36.88,36.94,36.25,36.38,127541,2.07110560063551,2.07447507829382,2.03572608522336,2.04302662014968,2271111.66063029,0.0,1.0
1998-03-09,37.63,37.69,36.88,36.88,217377,2.11322407136427,2.11659354902257,2.07110560063551,2.07110560063551,3870813.61642789,0.0,1.0
1998-03-10,38.38,38.5,37.63,37.63,485246,2.15534254209303,2.16208149740963,2.11322407136427,2.11322407136427,8640733.95123296,0.0,1.0
1998-03-11,38.19,38.38,38.06,38.25,105355,2.16376623623878,2.17453124238923,2.1564007057148,2.16716571186524,1859492.66728275,0.34,1.0
1998-03-12,38.63,38.81,38.0,38.25,228197,2.18869572416612,2.19889415104549,2.15300123008834,2.16716571186524,4027627.05325728,0.0,1.0
1998-03-13,38.38,39.44,38.31,38.81,153552,2.17453124238923,2.23458864512327,2.1705651874917,2.19889415104549,2710159.15757771,0.0,1.0
1998-03-16,39.19,39.25,38.5,38.5,270164,2.22042416334637,2.22382363897283,2.18133019364214,2.18133019364214,4768335.40851194,0.0,1.0
1998-03-17,39.81,39.81,38.81,39.13,354754,2.25555207815308,2.25555207815308,2.19889415104549,2.21702468771992,6261330.37529516,0.0,1.0
1998-03-18,39.31,40.0,39.19,40.0,333989,2.22722311459928,2.26631708430352,2.22042416334637,2.26631708430352,5894832.67479566,0.0,1.0
1998-03-19,39.56,39.63,39.13,39.38,486011,2.24138759637618,2.24535365127371,2.21702468771992,2.23118916949681,8577987.66758819,0.0,1.0
1998-03-20,39.25,39.81,39.25,39.81,210820,2.22382363897283,2.25555207815308,2.22382363897283,2.25555207815308,3720926.81046507,0.0,1.0
1998-03-23,38.88,39.13,38.44,39.13,232459,2.20286020594302,2.21702468771992,2.17793071801568,2.21702468771992,4102850.41947586,0.0,1.0
1998-03-24,40.38,40.56,38.88,39.0,293770,2.2878470966044,2.29804552348377,2.20286020594302,2.20965915719593,5184976.13656354,0.0,1.0
1998-03-25,42.13,42.38,40.63,40.63,722623,2.38699846904268,2.40116295081958,2.3020115783813,2.3020115783813,12754137.627164,0.0,1.0
1998-03-26,41.5,41.94,41.44,41.88,182951,2.3513039749649,2.37623346289224,2.34790449933845,2.37283398726578,3229045.06641398,0.0,1.0
1998-03-27,41.56,41.75,41.06,41.75,151257,2.35470345059136,2.3654684567418,2.32637448703756,2.3654684567418,2669652.91039994,0.0,1.0
1998-03-30,41.25,41.69,41.25,41.44,293880,2.337139493188,2.36206898111534,2.337139493188,2.34790449933845,5186917.61246313,0.0,1.0
1998-03-31,41.75,41.94,41.31,41.5,272787,2.3654684567418,2.37623346289224,2.34053896881446,2.3513039749649,4814630.78382665,0.0,1.0
1998-04-01,41.38,42.0,41.12,42.0,383716,2.34450502371199,2.3796329385187,2.32977396266402,2.3796329385187,6772503.3298758,0.0,1.0
1998-04-02,41.13,41.44,40.81,41.44,217596,2.33034054193509,2.34790449933845,2.31221000526067,2.34790449933845,3840521.72587971,0.0,1.0
1998-04-03,41.13,41.44,41.0,41.25,375082,2.33034054193509,2.34790449933845,2.32297501141111,2.337139493188,6620115.12153905,0.0,1.0
1998-04-06,40.81,41.25,40.75,41.0,179454,2.31221000526067,2.337139493188,2.30881052963421,2.32297501141111,3167323.78258798,0.0,1.0
1998-04-07,40.06,40.69,40.0,40.63,203497,2.26971655992997,2.30541105400775,2.26631708430352,2.3020115783813,3591677.46489523,0.0,1.0
1998-04-08,39.69,40.06,39.56,40.06,230601,2.24875312690017,2.26971655992997,2.24138759637618,2.26971655992997,4070057.12655372,0.0,1.0
1998-04-09,39.75,39.88,39.56,39.69,113224,2.25215260252662,2.25951813305061,2.24138759637618,2.24875312690017,1998378.79322691,0.0,1.0
1998-04-13,39.13,39.75,39.13,39.75,98033,2.21702468771992,2.25215260252662,2.21702468771992,2.25215260252662,1730260.9714938,0.0,1.0
1998-04-14,40.81,40.94,38.94,39.06,200874,2.31221000526067,2.31957553578465,2.20625968156948,2.21305863282239,3545382.08958049,0.0,1.0
1998-04-15,41.0,41.38,40.63,41.0,705246,2.32297501141111,2.34450502371199,2.3020115783813,2.32297501141111,12447437.3843717,0.0,1.0
1998-04-16,40.94,41.25,40.5,40.81,1050820,2.31957553578465,2.337139493188,2.29464604785731,2.31221000526067,18546742.7709558,0.0,1.0
1998-04-17,41.31,41.94,41.13,41.13,972787,2.34053896881446,2.37623346289224,2.33034054193509,2.33034054193509,17169477.417569,0.0,1.0
1998-04-20,42.5,42.63,41.38,41.38,638470,2.40796190207249,2.41532743259648,2.34450502371199,2.34450502371199,11268855.6146363,0.0,1.0
1998-04-21,42.75,43.44,42.38,42.38,649617,2.42212638384939,2.46122035355362,2.40116295081958,2.40116295081958,11465597.7223882,0.0,1.0
1998-04-22,43.69,43.69,42.44,42.63,198907,2.47538483533052,2.47538483533052,2.40456242644603,2.41532743259648,3510664.97053968,0.0,1.0
1998-04-23,44.31,45.75,44.19,44.19,284918,2.51051275013722,2.59210016517215,2.50371379888431,2.50371379888431,5028740.27598942,0.0,1.0
1998-04-24,43.69,44.44,43.06,44.0,212896,2.47538483533052,2.51787828066121,2.43969034125274,2.49294879273387,3757567.75562457,0.0,1.0
1998-04-27,42.19,43.19,41.81,43.19,317705,2.39039794466914,2.44705587177672,2.36886793236825,2.44705587177672,5607423.64253299,0.0,1.0
1998-04-28,41.69,42.81,41.0,42.44,255410,2.36206898111534,2.42552585947584,2.32297501141111,2.40456242644603,4507930.54103446,0.0,1.0
1998-04-29,41.63,42.13,41.31,41.56,159344,2.35866950548889,2.38699846904268,2.34053896881446,2.35470345059136,2812386.68858147,0.0,1.0
1998-04-30,42.56,43.31,42.38,42.38,221311,2.41136137769894,2.45385482302964,2.40116295081958,2.40116295081958,3906090.66194307,0.0,1.0
1998-05-01,42.94,43.31,42.63,42.63,163279,2.43289138999983,2.45385482302964,2.41532743259648,2.41532743259648,2881838.57644401,0.0,1.0
1998-05-04,43.81,44.38,43.0,43.0,415082,2.48218378658343,2.51447880503475,2.43629086562628,2.43629086562628,7326106.35775289,0.0,1.0
1998-05-05,43.81,43.94,43.19,43.63,184481,2.48218378658343,2.48954931710742,2.44705587177672,2.47198535970406,3256049.23119916,0.0,1.0
1998-05-06,43.31,44.06,43.31,43.94,111803,2.45385482302964,2.49634826836033,2.45385482302964,2.48954931710742,1973298.45456041,0.0,1.0
1998-05-07,42.94,43.56,42.75,43.5,189399,2.43289138999983,2.46801930480653,2.42212638384939,2.46461982918008,3342850.85369165,0.0,1.0
1998-05-08,43.94,43.94,43.13,43.19,196066,2.48954931710742,2.48954931710742,2.44365639615027,2.44705587177672,3460521.94298759,0.0,1.0
1998-05-11,44.19,45.06,44.19,44.56,330492,2.50371379888431,2.55300619546791,2.50371379888431,2.52467723191412,5833111.39096966,0.0,1.0
1998-05-12,44.75,45.38,44.06,44.06,238907,2.53544223806456,2.57113673214234,2.49634826836033,2.49634826836033,4216656.20675354,0.0,1.0
1998-05-13,44.81,45.19,44.56,45.13,141530,2.53884171369102,2.5603717259919,2.52467723191412,2.55697225036545,2497973.49153364,0.0,1.0
1998-05-14,44.56,44.69,44.38,44.5,92678,2.52467723191412,2.53204276243811,2.51447880503475,2.52127775628766,1635746.39474567,0.0,1.0
1998-05-15,44.69,44.69,44.38,44.56,182514,2.53204276243811,2.53204276243811,2.51447880503475,2.52467723191412,3221332.11215834,0.0,1.0
1998-05-18,44.25,44.44,43.81,44.44,123934,2.50711327451077,2.51787828066121,2.48218378658343,2.51787828066121,2187407.94672317,0.0,1.0
1998-05-19,44.38,44.63,44.25,44.38,121311,2.51447880503475,2.52864328681165,2.50711327451077,2.51447880503475,2141112.57140845,0.0,1.0
1998-05-20,45.5,45.62,44.56,44.56,251257,2.57793568339525,2.58473463464816,2.52467723191412,2.52467723191412,4434631.00093456,0.0,1.0
1998-05-21,45.38,45.81,45.38,45.63,76721,2.57113673214234,2.59549964079861,2.57113673214234,2.58530121391924,1354108.84083906,0.0,1.0
1998-05-22,46.13,46.19,45.13,45.63,83497,2.61363017747303,2.61702965309949,2.55697225036545,2.58530121391924,1473703.75625369,0.0,1.0
1998-05-26,45.31,46.56,45.31,46.31,168743,2.56717067724481,2.6379930861293,2.56717067724481,2.6238286043524,2978276.97931083,0.0,1.0
1998-05-27,44.94,45.25,44.0,44.88,190601,2.546207244215,2.56377120161836,2.49294879273387,2.54280776858855,3364065.89033989,0.0,1.0
1998-05-28,45.5,45.56,44.38,44.75,129836,2.57793568339525,2.58133515902171,2.51447880503475,2.53544223806456,2291576.95362652,0.0,1.0
1998-05-29,46.06,46.31,45.5,45.63,139672,2.6096641225755,2.6238286043524,2.57793568339525,2.58530121391924,2465180.19861151,0.0,1.0
1998-06-01,45.69,46.19,45.69,45.94,92350,2.58870068954569,2.61702965309949,2.58870068954569,2.60286517132259,1629957.26660872,0.0,1.0
1998-06-02,46.13,46.38,45.38,45.75,192350,2.61363017747303,2.62779465924993,2.57113673214234,2.59210016517215,3394935.35714334,0.0,1.0
1998-06-03,45.38,46.31,45.38,46.19,47869,2.57113673214234,2.6238286043524,2.57113673214234,2.61702965309949,844877.362158015,0.0,1.0
1998-06-04,45.06,45.38,44.75,45.38,103934,2.55300619546791,2.57113673214234,2.53544223806456,2.57113673214234,1834412.32861625,0.0,1.0
1998-06-05,45.75,45.75,44.75,45.0,89945,2.59210016517215,2.59210016517215,2.53544223806456,2.54960671984146,1587509.54353136,0.0,1.0
1998-06-08,46.25,46.25,45.75,45.75,56503,2.62042912872594,2.62042912872594,2.59210016517215,2.59210016517215,997265.570494775,0.0,1.0
1998-06-09,46.44,46.63,46.25,46.25,84262,2.63119413487639,2.64195914102683,2.62042912872594,2.62042912872594,1487205.83864627,0.0,1.0
1998-06-10,45.62,46.19,45.56,46.19,132678,2.58473463464816,2.61702965309949,2.58133515902171,2.61702965309949,2341737.63095952,0.0,1.0
1998-06-11,44.63,45.56,44.63,45.25,90492,2.54790698202823,2.60100027114511,2.54790698202823,2.58330250810615,1585088.46221108,0.34,1.0
1998-06-12,44.69,44.81,43.69,44.63,172459,2.55133235551964,2.55818310250247,2.49424279732945,2.54790698202823,3020850.14260333,0.0,1.0
1998-06-15,42.63,44.25,42.5,44.25,294317,2.43372786564785,2.52621294991596,2.42630622308312,2.52621294991596,5155356.06387944,0.0,1.0
1998-06-16,42.19,42.94,42.06,42.63,374536,2.40860846004417,2.45142562868681,2.40118681747944,2.43372786564785,6560499.18537205,0.0,1.0
1998-06-17,42.06,43.0,41.75,42.81,149399,2.40118681747944,2.45485100217822,2.38348905444048,2.44400398612208,2616923.38732565,0.0,1.0
1998-06-18,41.13,42.0,40.94,42.0,119454,2.34809352836256,2.39776144398803,2.33724651230643,2.39776144398803,2092396.6446201,0.0,1.0
1998-06-19,40.75,41.38,40.44,41.38,139016,2.32639949625029,2.36236591791011,2.30870173321133,2.36236591791011,2435051.24942244,0.0,1.0
1998-06-22,40.56,40.75,39.69,40.75,253552,2.31555248019415,2.32639949625029,2.26588456456869,2.32639949625029,4441302.54354577,0.0,1.0
1998-06-23,41.63,41.63,40.56,40.56,241093,2.37663830745766,2.37663830745766,2.31555248019415,2.31555248019415,4223066.48786473,0.0,1.0
1998-06-24,43.38,43.56,41.75,41.81,313770,2.47654503429049,2.48682115476473,2.38348905444048,2.38691442793189,5496101.38783506,0.0,1.0
1998-06-25,43.81,44.44,43.69,44.06,230929,2.50109354431227,2.53705996597209,2.49424279732945,2.51536593385982,4045030.427993,0.0,1.0
1998-06-26,43.13,43.81,43.0,43.56,94208,2.46227264474294,2.50109354431227,2.45485100217822,2.48682115476473,1650179.17437985,0.0,1.0
1998-06-29,43.25,43.5,43.06,43.31,127650,2.46912339172577,2.48339578127332,2.45827637566963,2.47254876521718,2235960.55122269,0.0,1.0
1998-06-30,42.69,43.19,42.19,43.13,106667,2.43715323913926,2.46569801823436,2.40860846004417,2.46227264474294,1868415.23006088,0.0,1.0
1998-07-01,42.88,43.0,42.69,42.69,123825,2.4480002551954,2.45485100217822,2.43715323913926,2.43715323913926,2168960.55820721,0.0,1.0
1998-07-02,42.56,42.94,42.44,42.75,249945,2.42973159657454,2.45142562868681,2.42288084959171,2.44057861263067,4378121.1122237,0.0,1.0
1998-07-06,42.38,42.75,42.31,42.5,139672,2.4194554761003,2.44057861263067,2.41545920702699,2.42630622308312,2446541.96717882,0.0,1.0
1998-07-07,42.88,43.31,42.81,42.81,106885,2.4480002551954,2.47254876521718,2.44400398612208,2.44400398612208,1872233.79175431,0.0,1.0
1998-07-08,43.63,43.69,42.75,42.81,293989,2.49081742383804,2.49424279732945,2.44057861263067,2.44400398612208,5149610.70500125,0.0,1.0
1998-07-09,43.19,43.88,43.13,43.88,82623,2.46569801823436,2.50508981338559,2.46227264474294,2.50508981338559,1447252.39814863,0.0,1.0
1998-07-10,42.94,43.25,42.69,43.25,65355,2.45142562868681,2.46912339172577,2.43715323913926,2.46912339172577,1144780.27281754,0.0,1.0
1998-07-13,42.81,43.19,42.81,43.0,178361,2.44400398612208,2.46569801823436,2.44400398612208,2.45485100217822,3124231.56973468,0.0,1.0
1998-07-14,43.56,43.75,43.06,43.06,106995,2.48682115476473,2.49766817082086,2.45827637566963,2.45827637566963,1874160.58893907,0.0,1.0
1998-07-15,43.19,43.63,43.13,43.5,120219,2.46569801823436,2.49081742383804,2.46227264474294,2.48339578127332,2105796.64322319,0.0,1.0
1998-07-16,43.56,43.69,43.06,43.19,55410,2.48682115476473,2.49424279732945,2.45827637566963,2.46569801823436,970580.290977277,0.0,1.0
1998-07-17,42.81,43.5,42.81,43.5,175847,2.44400398612208,2.48339578127332,2.44400398612208,2.48339578127332,3080195.49589391,0.0,1.0
1998-07-20,43.75,43.75,42.63,43.0,119563,2.49766817082086,2.49766817082086,2.43372786564785,2.45485100217822,2094305.92546682,0.0,1.0
1998-07-21,43.81,45.13,43.75,43.75,337923,2.50109354431227,2.57645176112333,2.49766817082086,2.49766817082086,5919173.50059403,0.0,1.0
1998-07-22,44.25,44.38,43.5,43.75,112022,2.52621294991596,2.53363459248068,2.48339578127332,2.49766817082086,1962215.22028256,0.0,1.0
1998-07-23,42.69,44.0,42.69,44.0,145792,2.43715323913926,2.51194056036841,2.43715323913926,2.51194056036841,2553741.9560036,0.0,1.0
1998-07-24,41.5,43.06,41.44,42.94,199891,2.36921666489293,2.45827637566963,2.36579129140152,2.45142562868681,3501358.32780616,0.0,1.0
1998-07-27,40.88,41.06,40.56,41.06,213552,2.33382113881501,2.34409725928925,2.31555248019415,2.34409725928925,3740649.0218152,0.0,1.0
1998-07-28,40.63,41.13,40.0,40.75,248197,2.31954874926747,2.34809352836256,2.28358232760765,2.32639949625029,4347502.55332408,0.0,1.0
1998-07-29,40.0,41.13,39.88,40.81,100874,2.28358232760765,2.34809352836256,2.27673158062482,2.3298248697417,1766943.08377625,0.0,1.0
1998-07-30,41.0,41.13,40.19,40.19,156612,2.34067188579784,2.34809352836256,2.29442934366378,2.29442934366378,2743268.73363172,0.0,1.0
1998-07-31,40.31,41.81,40.25,41.0,247978,2.30128009064661,2.38691442793189,2.29785471715519,2.34067188579784,4343666.4752926,0.0,1.0
1998-08-03,39.94,40.19,39.75,40.06,352131,2.28015695411623,2.29442934366378,2.2693099380601,2.28700770109906,6168045.63151274,0.0,1.0
1998-08-04,38.88,40.19,38.88,40.0,426557,2.21964202243463,2.29442934366378,2.21964202243463,2.28358232760765,7471716.60672073,0.0,1.0
1998-08-05,39.69,39.75,38.63,38.88,251366,2.26588456456869,2.2693099380601,2.20536963288708,2.21964202243463,4403011.82858318,0.0,1.0
1998-08-06,39.25,39.63,38.88,39.44,102842,2.240765158965,2.26245919107728,2.21964202243463,2.25161217502114,1801415.2370454,0.0,1.0
1998-08-07,39.81,39.81,39.19,39.31,174754,2.27273531155151,2.27273531155151,2.23733978547359,2.24419053245641,3061050.13841262,0.0,1.0
1998-08-10,39.06,39.69,39.0,39.69,65792,2.22991814290887,2.26588456456869,2.22649276941746,2.26588456456869,1152434.91254245,0.0,1.0
1998-08-11,38.0,38.38,37.19,38.31,264153,2.16940321122726,2.19109724333954,2.12316066909321,2.18710097426622,4626993.24314242,0.0,1.0
1998-08-12,38.56,38.56,37.19,38.31,129180,2.20137336381377,2.20137336381377,2.12316066909321,2.18710097426622,2262760.54842889,0.0,1.0
1998-08-13,37.63,38.81,37.63,38.63,378142,2.14828007469689,2.21564575336132,2.14828007469689,2.20536963288708,6623663.10035608,0.0,1.0
1998-08-14,36.75,38.13,36.63,37.88,371257,2.09804126348953,2.17682485379199,2.0911905165067,2.16255246424444,6503063.11292818,0.0,1.0
1998-08-17,37.94,37.94,36.13,36.56,305574,2.16597783773585,2.16597783773585,2.06264573741161,2.08719424743339,5352537.48123247,0.0,1.0
1998-08-18,38.38,38.5,38.0,38.0,135191,2.19109724333954,2.19794799032236,2.16940321122726,2.16940321122726,2368051.25640695,0.0,1.0
1998-08-19,37.56,38.5,37.56,38.5,158579,2.14428380562358,2.19794799032236,2.14428380562358,2.19794799032236,2777723.37056282,0.0,1.0
1998-08-20,37.44,38.0,37.25,37.38,133005,2.13743305864076,2.16940321122726,2.12658604258462,2.13400768514935,2329760.54144437,0.0,1.0
1998-08-21,36.0,37.0,35.56,37.0,339891,2.05522409484688,2.11231365303707,2.0301046892432,2.11231365303707,5953645.65386317,0.0,1.0
1998-08-24,36.75,37.19,35.94,36.0,187432,2.09804126348953,2.12316066909321,2.05179872135547,2.05522409484688,3283122.27212512,0.0,1.0
1998-08-25,37.5,37.88,37.0,37.0,115628,2.14085843213217,2.16255246424444,2.11231365303707,2.11231365303707,2025379.13526657,0.0,1.0
1998-08-26,36.31,37.06,36.25,37.06,332896,2.07292185788584,2.11573902652848,2.06949648439443,2.11573902652848,5831118.86925054,0.0,1.0
1998-08-27,33.5,35.63,32.69,35.63,503279,1.9125001993714,2.03410095831651,1.86625765723735,2.03410095831651,8815605.09407606,0.0,1.0
1998-08-28,33.63,34.19,33.0,33.38,286448,1.91992184193613,1.95189199452264,1.88395542027631,1.90564945238858,5017519.99981699,0.0,1.0
1998-08-31,32.19,34.13,32.13,33.63,226230,1.83771287814225,1.94846662103122,1.83428750465084,1.91992184193613,3962721.1555277,0.0,1.0
1998-09-01,33.19,33.5,32.0,32.38,239781,1.89480243633244,1.9125001993714,1.82686586208612,1.84855989419839,4200085.05235198,0.0,1.0
1998-09-02,33.63,34.75,33.19,33.19,152131,1.91992184193613,1.98386214710914,1.89480243633244,1.89480243633244,2664778.02285985,0.0,1.0
1998-09-03,33.69,34.13,33.13,33.63,177814,1.92334721542754,1.94846662103122,1.89137706284103,1.91992184193613,3114650.13282501,0.0,1.0
1998-09-04,33.56,34.19,33.44,33.88,154098,1.91592557286282,1.95189199452264,1.90907482587999,1.93419423148368,2699232.65979095,0.0,1.0
1998-09-08,35.0,35.19,34.31,34.31,177377,1.99813453665669,2.00898155271283,1.95874274150546,1.95874274150546,3106995.4931001,0.0,1.0
1998-09-09,34.63,35.56,34.44,34.88,216175,1.97701140012632,2.0301046892432,1.96616438407018,1.99128378967387,3786594.37650267,0.0,1.0
1998-09-10,33.5,34.44,33.13,34.25,184699,1.9125001993714,1.96616438407018,1.89137706284103,1.95531736801405,3235250.12025289,0.0,1.0
1998-09-11,34.63,34.69,32.75,33.13,173224,1.99642184991099,1.99988085398245,1.88803972233857,1.90994674812449,3004749.28195534,0.34,1.0
1998-09-14,34.56,35.19,34.5,35.06,106448,1.99238634516095,2.02870588791128,1.98892734108949,2.02121137908978,1846450.55861533,0.0,1.0
1998-09-15,33.38,34.69,33.13,34.5,168525,1.9243592650889,1.99988085398245,1.90994674812449,1.98892734108949,2923240.27121834,0.0,1.0
1998-09-16,33.31,33.5,32.81,33.38,133552,1.92032376033887,1.93127727323182,1.89149872641003,1.9243592650889,2316597.44668002,0.0,1.0
1998-09-17,31.13,32.5,31.0,32.5,199891,1.79464661240915,1.87362720537416,1.78715210358766,1.87362720537416,3467315.95344373,0.0,1.0
1998-09-18,31.94,31.94,30.88,31.13,304590,1.84134316737386,1.84134316737386,1.78023409544474,1.79464661240915,5283428.29972048,0.0,1.0
1998-09-21,31.19,31.44,30.63,31.44,177377,1.79810561648061,1.81251813344503,1.76582157848032,1.81251813344503,3076787.35848032,0.0,1.0
1998-09-22,31.38,31.81,31.13,31.31,230929,1.80905912937357,1.83384865855237,1.79464661240915,1.80502362462353,4005702.13672855,0.0,1.0
1998-09-23,32.88,32.88,31.25,31.63,173333,1.89553423116007,1.89553423116007,1.80156462055207,1.82347164633799,3006639.99959109,0.0,1.0
1998-09-24,31.88,32.94,31.88,32.69,64481,1.8378841633024,1.89899323523153,1.8378841633024,1.88458071826711,1118489.57678938,0.0,1.0
1998-09-25,31.25,32.0,31.0,31.75,89617,1.80156462055207,1.84480217144532,1.78715210358766,1.83038965448091,1554499.47121065,0.0,1.0
1998-09-28,31.56,31.94,31.38,31.5,171803,1.81943614158795,1.84134316737386,1.80905912937357,1.81597713751649,2980100.56855733,0.0,1.0
1998-09-29,29.19,31.94,28.75,31.81,618142,1.68280548076528,1.84134316737386,1.65743945090791,1.83384865855237,10722311.750372,0.0,1.0
1998-09-30,27.94,28.44,27.56,28.44,216393,1.6107428959432,1.63956792987203,1.58883587015728,1.63956792987203,3753560.19587449,0.0,1.0
1998-10-01,25.94,27.88,25.88,27.88,229617,1.49544276022786,1.60728389187174,1.4919837561564,1.60728389187174,3982944.14096628,0.0,1.0
1998-10-02,27.19,27.5,26.25,26.25,220765,1.56750534504995,1.58537686608582,1.51331428126374,1.51331428126374,3829397.05370429,0.0,1.0
1998-10-05,25.75,26.94,25.63,26.75,234645,1.48448924733491,1.55309282808553,1.47757123919199,1.54213931519257,4070159.9966772,0.0,1.0
1998-10-06,26.44,27.25,25.63,26.38,256831,1.5242677941567,1.57096434912141,1.47757123919199,1.52080879008524,4454999.09270005,0.0,1.0
1998-10-07,27.69,28.0,26.69,26.75,309180,1.59633037897878,1.61420190001466,1.53868031112111,1.54213931519257,5363046.59282175,0.0,1.0
1998-10-08,27.06,27.31,26.19,27.31,173552,1.56001083622845,1.57442335319287,1.50985527719228,1.57442335319287,3010438.78089592,0.0,1.0
1998-10-09,28.06,28.13,26.75,27.25,420109,1.61766090408612,1.62169640883615,1.54213931519257,1.57096434912141,7287224.72690261,0.0,1.0
1998-10-12,28.5,29.13,28.5,28.63,176940,1.64302693394349,1.67934647669382,1.64302693394349,1.65052144276499,3069207.14190401,0.0,1.0
1998-10-13,28.56,28.56,28.06,28.38,283497,1.64648593801495,1.64648593801495,1.61766090408612,1.63610892580057,4917548.41815508,0.0,1.0
1998-10-14,29.13,29.63,28.44,28.5,318907,1.67934647669382,1.70817151062265,1.63956792987203,1.64302693394349,5531771.4592697,0.0,1.0
1998-10-15,31.13,31.25,28.81,28.88,506120,1.79464661240915,1.80156462055207,1.66089845497937,1.6649339597294,8779174.40183371,0.0,1.0
1998-10-16,30.88,31.63,30.69,31.31,326339,1.78023409544474,1.82347164633799,1.76928058255178,1.80502362462353,5660687.179167,0.0,1.0
1998-10-19,31.0,31.69,30.75,30.75,218907,1.78715210358766,1.82693065040945,1.77273958662324,1.77273958662324,3797168.12372996,0.0,1.0
1998-10-20,31.06,31.25,30.5,31.25,229180,1.79061110765912,1.80156462055207,1.75832706965882,1.80156462055207,3975363.92438995,0.0,1.0
1998-10-21,29.88,31.19,29.25,31.19,337158,1.72258402758707,1.79810561648061,1.68626448483674,1.79810561648061,5848353.91403905,0.0,1.0
1998-10-22,30.06,30.31,29.75,29.75,185027,1.73296103980145,1.74737355676587,1.71508951876557,1.71508951876557,3209484.5136491,0.0,1.0
1998-10-23,29.88,30.0,29.75,29.94,61967,1.72258402758707,1.72950203572999,1.71508951876557,1.72604303165853,1074881.64893391,0.0,1.0
1998-10-26,30.5,30.63,30.06,30.38,126339,1.75832706965882,1.76582157848032,1.73296103980145,1.7514090615159,2191480.50808755,0.0,1.0
1998-10-27,31.5,32.13,30.88,31.25,368743,1.81597713751649,1.85229668026682,1.78023409544474,1.80156462055207,6396228.37756928,0.0,1.0
1998-10-28,32.0,32.31,31.38,31.5,297268,1.84480217144532,1.8626736924812,1.80905912937357,1.81597713751649,5156420.64349226,0.0,1.0
1998-10-29,32.63,32.75,31.81,32.25,364044,1.88112171419565,1.88803972233857,1.83384865855237,1.85921468840974,6314719.36683228,0.0,1.0
1998-10-30,34.06,34.19,32.88,32.88,206120,1.96356131123212,1.97105582005361,1.89553423116007,1.89553423116007,3575364.39521449,0.0,1.0
1998-11-02,34.69,34.69,34.0,34.31,382404,1.99988085398245,1.99988085398245,1.96010230716066,1.97797382819653,6633192.53923735,0.0,1.0
1998-11-03,34.94,35.38,34.5,34.94,425792,2.01429337094686,2.03965940080424,1.98892734108949,2.01429337094686,7385802.23446135,0.0,1.0
1998-11-04,35.25,35.38,34.94,35.31,165792,2.03216489198274,2.03965940080424,2.01429337094686,2.0356238960542,2875833.56205803,0.0,1.0
1998-11-05,35.13,35.44,34.31,35.0,485355,2.02524688383982,2.04311840487569,1.97797382819653,2.01775237501832,8418984.01920887,0.0,1.0
1998-11-06,35.06,35.38,34.94,35.25,160546,2.02121137908978,2.03965940080424,2.01429337094686,2.03216489198274,2784836.27107562,0.0,1.0
1998-11-09,34.56,34.63,34.0,34.13,319781,1.99238634516095,1.99642184991099,1.96010230716066,1.96759681598215,5546931.89242231,0.0,1.0
1998-11-10,33.81,34.44,33.81,34.31,110820,1.9491487942677,1.98546833701803,1.9491487942677,1.97797382819653,1922287.41644513,0.0,1.0
1998-11-11,33.88,34.19,33.75,34.19,124809,1.95318429901774,1.97105582005361,1.94568979019624,1.97105582005361,2164941.07705378,0.0,1.0
1998-11-12,33.63,34.13,33.63,33.75,58361,1.93877178205332,1.96759681598215,1.93877178205332,1.94568979019624,1012331.85265434,0.0,1.0
1998-11-13,33.88,34.0,33.13,33.75,90055,1.95318429901774,1.96010230716066,1.90994674812449,1.94568979019624,1562097.0338203,0.0,1.0
1998-11-16,34.88,35.25,34.38,34.38,174208,2.0108343668754,2.03216489198274,1.98200933294657,1.98200933294657,3021817.77877706,0.0,1.0
1998-11-17,34.75,35.5,34.66,34.75,194208,2.00333985805391,2.04657740894715,1.99815135194671,2.00333985805391,3368738.445885,0.0,1.0
1998-11-18,33.69,34.63,33.56,34.63,138251,1.94223078612478,1.99642184991099,1.93473627730328,1.99642184991099,2398106.45741704,0.0,1.0
1998-11-19,35.06,35.13,33.69,33.69,222623,2.02121137908978,2.02524688383982,1.94223078612478,1.94223078612478,3861625.98367862,0.0,1.0
1998-11-20,35.13,35.63,35.06,35.44,125464,2.02524688383982,2.05407191776865,2.02121137908978,2.04311840487569,2176302.72890157,0.0,1.0
1998-11-23,36.0,36.19,35.19,35.38,287104,2.07540244287599,2.08635595576894,2.02870588791128,2.03965940080424,4980115.56046799,0.0,1.0
1998-11-24,35.75,36.06,35.44,35.75,571366,2.06098992591157,2.07886144694745,2.04311840487569,2.06098992591157,9910933.69413996,0.0,1.0
1998-11-25,35.94,36.0,35.38,35.62,338361,2.07194343880453,2.07540244287599,2.03965940080424,2.05349541709007,5869221.19216559,0.0,1.0
1998-11-27,36.13,36.19,35.88,36.19,49727,2.08289695169748,2.08635595576894,2.06848443473307,2.08635595576894,862566.200663845,0.0,1.0
1998-11-30,35.56,36.0,35.44,36.0,267978,2.05003641301861,2.07540244287599,2.04311840487569,2.07540244287599,4648355.32651268,0.0,1.0
1998-12-01,36.06,36.25,35.25,35.5,313989,2.07886144694745,2.0898149598404,2.03216489198274,2.04657740894715,5446463.66722785,0.0,1.0
1998-12-02,35.31,35.88,35.06,35.88,637377,2.0356238960542,2.06848443473307,2.02121137908978,2.06848443473307,11055962.7019631,0.0,1.0
1998-12-03,34.5,35.25,34.44,35.06,186120,1.98892734108949,2.03216489198274,1.98546833701803,2.02121137908978,3228443.72810655,0.0,1.0
1998-12-04,34.81,35.13,34.81,34.94,156940,2.00679886212537,2.02524688383982,2.00679886212537,2.01429337094686,2722286.47479605,0.0,1.0
1998-12-07,35.19,35.38,34.56,34.69,130164,2.02870588791128,2.03965940080424,1.99238634516095,1.99988085398245,2257829.08567194,0.0,1.0
1998-12-08,36.25,36.38,34.81,34.88,288197,2.0898149598404,2.0973094686619,2.00679886212537,2.0108343668754,4999074.77492546,0.0,1.0
1998-12-09,36.94,37.25,36.63,36.69,170710,2.12959350666219,2.14746502769807,2.11172198562632,2.11518098969778,2961141.35409989,0.0,1.0
1998-12-10,35.56,37.25,35.19,37.06,181858,2.05003641301861,2.14746502769807,2.02870588791128,2.13651151480511,3154514.93394586,0.0,1.0
1998-12-11,34.81,35.38,34.56,35.38,256175,2.02639988519697,2.05958138288621,2.01184659673678,2.05958138288621,4400637.70983347,0.34,1.0
1998-12-14,33.81,34.63,33.81,34.56,115628,1.96818673135621,2.01592151750563,1.96818673135621,2.01184659673678,1986286.47257782,0.0,1.0
1998-12-15,34.44,34.75,33.94,34.31,216940,2.00486101827589,2.02290709596653,1.97575444135551,1.99729330827659,3726649.14519868,0.0,1.0
1998-12-16,35.13,35.31,34.31,35.13,321421,2.04502809442602,2.05550646211735,1.99729330827659,2.04502809442602,5521449.68608326,0.0,1.0
1998-12-17,34.88,35.44,34.88,35.13,318470,2.03047480596583,2.06307417211665,2.03047480596583,2.04502809442602,5470756.67590772,0.0,1.0
1998-12-18,35.0,35.56,34.88,35.13,378470,2.03746038442672,2.07005975057754,2.03047480596583,2.04502809442602,6501451.56256726,0.0,1.0
1998-12-21,35.69,35.88,34.88,35.0,694208,2.07762746057684,2.08868795980659,2.03047480596583,2.03746038442672,11925277.2646358,0.0,1.0
1998-12-22,35.63,36.0,35.5,35.81,283388,2.0741346713464,2.09567353826748,2.0665669613471,2.08461303903774,4868109.37567789,0.0,1.0
1998-12-23,37.0,37.06,35.63,35.63,163607,2.15388669210824,2.15737948133869,2.0741346713464,2.0741346713464,2810481.63869513,0.0,1.0
1998-12-24,36.88,37.56,36.88,37.13,62186,2.14690111364735,2.18648605825907,2.14690111364735,2.16145440210754,1068246.53703017,0.0,1.0
1998-12-28,37.0,37.19,36.94,37.0,111257,2.15388669210824,2.16494719133799,2.1503939028778,2.15388669210824,1911200.35008468,0.0,1.0
1998-12-29,37.31,37.69,36.56,37.0,117268,2.17193276979888,2.19405376825837,2.12827290441831,2.15388669210824,2014458.79947985,0.0,1.0
1998-12-30,37.44,37.69,37.25,37.25,168743,2.17950047979818,2.19405376825837,2.16843998056843,2.16843998056843,2898709.12099318,0.0,1.0
1998-12-31,37.94,38.0,37.5,37.56,137705,2.20860705671856,2.21209984594901,2.18299326902862,2.18648605825907,2365530.6561242,0.0,1.0
1999-01-04,38.06,38.63,37.75,37.75,152131,2.21559263517945,2.24877413286869,2.19754655748882,2.19754655748882,2613344.06337338,0.0,1.0
1999-01-05,40.25,40.63,38.25,38.44,380000,2.34307944209072,2.36520044055021,2.2266531344092,2.23771363363894,6527734.28217711,0.0,1.0
1999-01-06,41.94,42.5,41.31,41.31,330929,2.44145967208161,2.47405903823244,2.40478538516193,2.40478538516193,5684780.4691226,0.0,1.0
1999-01-07,40.81,41.81,40.81,41.5,226339,2.37567880824155,2.43389196208232,2.37567880824155,2.41584588439168,3888107.4991939,0.0,1.0
1999-01-08,40.88,41.19,40.88,40.88,131038,2.37975372901041,2.39779980670104,2.37975372901041,2.37975372901041,2251003.27596821,0.0,1.0
1999-01-11,40.75,41.25,40.31,41.13,113661,2.37218601901111,2.40129259593149,2.34657223132117,2.3943070174706,1952496.8585435,0.0,1.0
1999-01-12,39.19,40.38,39.19,40.38,122951,2.28137349901951,2.35064715209002,2.28137349901951,2.35064715209002,2112082.78349463,0.0,1.0
1999-01-13,39.38,40.69,37.31,37.5,314645,2.29243399824926,2.36869322978066,2.17193276979888,2.18299326902862,5405049.87688319,0.0,1.0
1999-01-14,39.06,39.88,38.94,39.44,152240,2.27380578902022,2.32154057516964,2.26682021055932,2.29592678747971,2615216.49241747,0.0,1.0
1999-01-15,40.75,40.81,39.19,39.19,315519,2.37218601901111,2.37567880824155,2.28137349901951,2.28137349901951,5420063.66573219,0.0,1.0
1999-01-19,40.44,41.5,40.38,41.19,137158,2.35413994132047,2.41584588439168,2.35064715209002,2.39779980670104,2356134.15440749,0.0,1.0
1999-01-20,40.69,41.06,40.56,40.94,241967,2.36869322978066,2.39023209670174,2.36112551978136,2.38324651824085,4156569.16067249,0.0,1.0
1999-01-21,39.75,40.56,39.69,40.56,135301,2.31397286517034,2.36112551978136,2.3104800759399,2.36112551978136,2324234.14766538,0.0,1.0
1999-01-22,39.63,39.88,39.31,39.63,195847,2.30698728670945,2.32154057516964,2.28835907748041,2.30698728670945,3364308.35779352,0.0,1.0
1999-01-25,41.13,41.56,39.63,39.63,266995,2.3943070174706,2.41933867362212,2.30698728670945,2.30698728670945,4586506.3543944,0.0,1.0
1999-01-26,42.38,42.38,41.19,41.19,281967,2.46707345977155,2.46707345977155,2.39779980670104,2.39779980670104,4843699.08511218,0.0,1.0
1999-01-27,43.5,44.63,43.0,43.0,593552,2.53227219207321,2.59805305591327,2.50316561515282,2.50316561515282,10196183.5227757,0.0,1.0
1999-01-28,43.56,44.0,43.5,43.63,292459,2.53576498130365,2.56137876899359,2.53227219207321,2.5398399020725,5023933.26429272,0.0,1.0
1999-01-29,44.63,44.69,43.56,43.56,134973,2.59805305591327,2.60154584514371,2.53576498130365,2.53576498130365,2318599.68228497,0.0,1.0
1999-02-01,44.81,45.19,44.63,44.75,217486,2.60853142360461,2.63065242206409,2.59805305591327,2.60503863437416,3736028.46866728,0.0,1.0
1999-02-02,43.38,44.81,43.19,44.81,500984,2.52528661361231,2.60853142360461,2.51422611438257,2.60853142360461,8606027.45163741,0.0,1.0
1999-02-03,44.19,44.25,43.0,43.31,210164,2.57243926822333,2.57593205745378,2.50316561515282,2.52121169284346,3610249.3359986,0.0,1.0
1999-02-04,44.25,44.94,44.25,44.44,109399,2.57593205745378,2.6160991336039,2.57593205745378,2.58699255668352,1879283.16509445,0.0,1.0
1999-02-05,43.38,44.25,43.25,44.25,135956,2.52528661361231,2.57593205745378,2.51771890361301,2.57593205745378,2335485.90017808,0.0,1.0
1999-02-08,43.06,43.69,42.81,43.69,70273,2.50665840438327,2.54333269130295,2.49210511592308,2.54333269130295,1207167.02950377,0.0,1.0
1999-02-09,41.75,43.0,41.69,43.0,294098,2.43039917285187,2.50316561515282,2.42690638362142,2.50316561515282,5052088.41294663,0.0,1.0
1999-02-10,41.31,41.81,41.13,41.75,118251,2.40478538516193,2.43389196208232,2.3943070174706,2.43039917285187,2031345.01737296,0.0,1.0
1999-02-11,42.56,42.75,41.5,41.56,183279,2.47755182746289,2.48861232669263,2.41584588439168,2.41933867362212,3148412.13553456,0.0,1.0
1999-02-12,41.88,42.75,41.88,42.38,93552,2.43796688285117,2.48861232669263,2.43796688285117,2.46707345977155,1607059.46727956,0.0,1.0
1999-02-16,41.0,42.19,40.63,41.88,300984,2.3867393074713,2.45601296054181,2.36520044055021,2.43796688285117,5170377.82943892,0.0,1.0
1999-02-17,40.5,41.06,40.5,40.5,132787,2.35763273055092,2.39023209670174,2.35763273055092,2.35763273055092,2281048.03191434,0.0,1.0
1999-02-18,40.63,41.63,40.44,40.56,226667,2.36520044055021,2.42341359439098,2.35413994132047,2.36112551978136,3893741.96457431,0.0,1.0
1999-02-19,41.44,41.81,40.94,41.06,123716,2.41235309516123,2.43389196208232,2.38324651824085,2.39023209670174,2125224.14329953,0.0,1.0
1999-02-22,43.19,43.31,41.25,41.25,251803,2.51422611438257,2.52121169284346,2.40129259593149,2.40129259593149,4325534.4090922,0.0,1.0
1999-02-23,42.63,43.44,42.56,43.25,107213,2.48162674823174,2.52877940284276,2.47755182746289,2.51771890361301,1841731.51472382,0.0,1.0
1999-02-24,41.13,43.06,41.06,42.69,169945,2.3943070174706,2.50665840438327,2.39023209670174,2.48511953746219,2919357.37522259,0.0,1.0
1999-02-25,40.44,41.19,40.19,41.13,111257,2.35413994132047,2.39779980670104,2.33958665286028,2.3943070174706,1911200.35008468,0.0,1.0
1999-02-26,40.44,40.75,40.06,40.56,150710,2.35413994132047,2.37218601901111,2.33201894286098,2.36112551978136,2588933.77280766,0.0,1.0
1999-03-01,40.94,41.06,40.0,40.56,232787,2.38324651824085,2.39023209670174,2.32852615363053,2.36112551978136,3998872.84301358,0.0,1.0
1999-03-02,40.06,41.0,40.0,40.94,92240,2.33201894286098,2.3867393074713,2.32852615363053,2.38324651824085,1584521.60575793,0.0,1.0
1999-03-03,38.94,39.94,38.31,39.94,181421,2.26682021055932,2.32503336440009,2.23014592363964,2.32503336440009,3116494.95054435,0.0,1.0
1999-03-04,39.63,39.88,39.19,39.19,197268,2.30698728670945,2.32154057516964,2.28137349901951,2.28137349901951,3388718.64835924,0.0,1.0
1999-03-05,40.75,41.0,40.25,40.25,190164,2.37218601901111,2.3867393074713,2.34307944209072,2.34307944209072,3266684.37377874,0.0,1.0
1999-03-08,41.63,41.75,40.75,40.88,135301,2.42341359439098,2.43039917285187,2.37218601901111,2.37975372901041,2324234.14766537,0.0,1.0
1999-03-09,42.0,42.44,41.38,41.75,117486,2.44495246131206,2.470566249002,2.40886030593079,2.43039917285187,2018203.65756805,0.0,1.0
1999-03-10,42.94,42.94,42.25,42.25,109727,2.49967282592238,2.49967282592238,2.45950574977225,2.45950574977225,1884917.63047486,0.0,1.0
1999-03-11,41.94,42.69,41.56,42.63,115301,2.46125214438747,2.50526595240585,2.4389518149915,2.50174484776438,1964741.38215671,0.34,1.0
1999-03-12,42.31,42.38,41.75,41.94,56175,2.48296562300987,2.48707357842492,2.45010197968949,2.46125214438747,957228.013136512,0.0,1.0
1999-03-15,43.06,43.13,42.38,42.38,181967,2.52697943102825,2.53108738644329,2.48707357842492,2.48707357842492,3100737.15828058,0.0,1.0
1999-03-16,43.0,43.19,42.75,43.19,194208,2.52345832638678,2.53460849108476,2.50878705704732,2.53460849108476,3309325.10859306,0.0,1.0
1999-03-17,43.19,43.5,42.94,43.06,148306,2.53460849108476,2.55280086506569,2.51993722174531,2.52697943102825,2527150.11510857,0.0,1.0
1999-03-18,43.19,43.38,43.06,43.06,132568,2.53460849108476,2.54575865578275,2.52697943102825,2.52697943102825,2258972.91046696,0.0,1.0
1999-03-19,43.19,43.56,43.19,43.44,186448,2.53460849108476,2.55632196970716,2.53460849108476,2.54927976042422,3177093.87793995,0.0,1.0
1999-03-22,43.94,44.06,43.44,43.63,256393,2.57862229910314,2.58566450838608,2.54927976042422,2.56042992512221,4368964.16505758,0.0,1.0
1999-03-23,44.63,44.88,43.44,43.81,328197,2.61911500248004,2.6337862718195,2.54927976042422,2.57099323904662,5592512.01116803,0.0,1.0
1999-03-24,45.0,46.25,44.75,46.0,549945,2.64082848110244,2.71418482779973,2.62615721176298,2.69951355846027,9371121.66772334,0.0,1.0
1999-03-25,46.25,46.25,45.0,45.56,628962,2.71418482779973,2.71418482779973,2.64082848110244,2.67369212442283,10717579.8059344,0.0,1.0
1999-03-26,46.44,46.5,45.63,45.75,473552,2.72533499249772,2.72885609713919,2.67780007983787,2.68484228912081,8069376.7703929,0.0,1.0
1999-03-29,45.88,46.75,45.56,46.63,150273,2.69247134917733,2.74352736647865,2.67369212442283,2.73648515719571,2560668.005662,0.0,1.0
1999-03-30,44.69,45.81,44.63,45.44,223388,2.62263610712151,2.68836339376228,2.61911500248004,2.66664991513989,3806555.43210573,0.0,1.0
1999-03-31,44.31,45.44,44.25,44.81,160765,2.60033577772554,2.66664991513989,2.59681467308407,2.62967831640445,2739452.80875641,0.0,1.0
1999-04-01,45.69,45.94,44.06,44.06,261202,2.68132118447934,2.6959924538188,2.58566450838608,2.58566450838608,4450910.03982703,0.0,1.0
1999-04-05,47.38,47.44,45.94,46.06,243716,2.78049896521408,2.78402006985555,2.6959924538188,2.70303466310174,4152946.72807438,0.0,1.0
1999-04-06,48.5,49.5,47.06,47.25,394973,2.84622625185485,2.90491132921268,2.76171974045957,2.77286990515756,6730382.19906662,0.0,1.0
1999-04-07,48.25,48.75,47.81,48.75,138907,2.83155498251539,2.86089752119431,2.80573354847795,2.86089752119431,2366990.14901208,0.0,1.0
1999-04-08,51.0,51.06,47.94,48.0,321749,2.99293894524943,2.9964600498909,2.81336260853447,2.81688371317594,5482637.40095522,0.0,1.0
1999-04-09,49.88,50.44,49.13,50.25,471038,2.92721165860866,2.96007530192905,2.88319785059029,2.94892513723106,8026537.94128698,0.0,1.0
1999-04-12,49.44,50.0,48.56,49.13,257158,2.90139022457121,2.9342538678916,2.84974735649632,2.88319785059029,4381999.84694543,0.0,1.0
1999-04-13,49.38,50.19,49.13,49.63,234536,2.89786911992974,2.94540403258959,2.88319785059029,2.9125403892692,3996518.5454203,0.0,1.0
1999-04-14,48.88,49.94,48.63,49.44,169290,2.86852658125083,2.93073276325013,2.85385531191137,2.90139022457121,2884719.72129737,0.0,1.0
1999-04-15,48.44,49.13,48.0,48.94,179781,2.84270514721338,2.88319785059029,2.81688371317594,2.8720476858923,3063487.48428474,0.0,1.0
1999-04-16,47.81,48.38,46.56,48.38,179563,2.80573354847795,2.83918404257191,2.73237720178066,2.83918404257191,3059772.74094938,0.0,1.0
1999-04-19,46.19,47.94,46.19,47.94,124262,2.71066372315826,2.81336260853447,2.71066372315826,2.81336260853447,2117437.78136839,0.0,1.0
1999-04-20,47.31,47.56,46.0,46.25,173552,2.77639100979903,2.79106227913849,2.69951355846027,2.71418482779973,2957344.65751434,0.0,1.0
1999-04-21,48.31,48.44,47.44,47.75,233224,2.83507608715686,2.84270514721338,2.78402006985555,2.80221244383648,3974161.92497997,0.0,1.0
1999-04-22,48.75,49.75,48.69,49.31,273880,2.86089752119431,2.91958259855214,2.85737641655284,2.8937611645147,4666944.51691727,0.0,1.0
1999-04-23,49.38,49.56,48.25,48.25,179672,2.89786911992974,2.90843243385415,2.83155498251539,2.83155498251539,3061630.11261706,0.0,1.0
1999-04-26,50.63,50.63,49.56,49.56,164044,2.97122546662703,2.97122546662703,2.90843243385415,2.90843243385415,2795327.31975018,0.0,1.0
1999-04-27,49.06,50.94,49.06,50.81,141093,2.87908989517524,2.98941784060796,2.87908989517524,2.98178878055144,2404239.82300792,0.0,1.0
1999-04-28,48.06,49.38,47.69,48.75,126011,2.82040481781741,2.89786911992974,2.79869133919501,2.86089752119431,2147240.92858647,0.0,1.0
1999-04-29,46.81,47.88,46.31,47.88,209399,2.74704847112012,2.809841503893,2.7177059324412,2.809841503893,3568181.37468219,0.0,1.0
1999-04-30,45.69,47.0,45.56,47.0,157268,2.68132118447934,2.7581986358181,2.67369212442283,2.7581986358181,2679863.55442729,0.0,1.0
1999-05-03,46.75,47.44,45.75,45.75,182842,2.74352736647865,2.78402006985555,2.68484228912081,2.68484228912081,3115647.25194314,0.0,1.0
1999-05-04,46.56,47.06,46.44,46.81,50929,2.73237720178066,2.76171974045957,2.72533499249772,2.74704847112012,867835.611589308,0.0,1.0
1999-05-05,46.06,46.69,45.31,46.63,129617,2.70303466310174,2.74000626183718,2.65902085508337,2.73648515719571,2208687.55458327,0.0,1.0
1999-05-06,45.44,46.31,45.25,46.06,90710,2.66664991513989,2.7177059324412,2.6554997504419,2.70303466310174,1545708.10986405,0.0,1.0
1999-05-07,45.56,45.56,44.94,45.19,127760,2.67369212442283,2.67369212442283,2.63730737646097,2.65197864580043,2177044.07580455,0.0,1.0
1999-05-10,46.81,46.88,45.44,45.81,121967,2.74704847112012,2.75115642653516,2.66664991513989,2.68836339376228,2078330.73570486,0.0,1.0
1999-05-11,47.13,47.75,46.94,47.31,145027,2.76582769587462,2.80221244383648,2.75467753117663,2.77639100979903,2471275.6041148,0.0,1.0
1999-05-12,47.19,47.31,46.81,47.25,101639,2.76934880051609,2.77639100979903,2.74704847112012,2.77286990515756,1731939.43973622,0.0,1.0
1999-05-13,47.5,48.0,47.06,47.25,106885,2.78754117449702,2.81688371317594,2.76171974045957,2.77286990515756,1821331.84128342,0.0,1.0
1999-05-14,46.25,46.75,46.25,46.63,234536,2.71418482779973,2.74352736647865,2.71418482779973,2.73648515719571,3996518.54542029,0.0,1.0
1999-05-17,45.94,46.19,45.38,46.06,90710,2.6959924538188,2.71066372315826,2.66312881049842,2.70303466310174,1545708.10986405,0.0,1.0
1999-05-18,46.94,47.5,46.06,46.06,228634,2.75467753117663,2.78754117449702,2.70303466310174,2.70303466310174,3895947.83365293,0.0,1.0
1999-05-19,48.69,48.69,47.13,47.13,152678,2.85737641655284,2.85737641655284,2.76582769587462,2.76582769587462,2601649.46310025,0.0,1.0
1999-05-20,47.88,49.13,47.88,48.69,203169,2.809841503893,2.88319785059029,2.809841503893,2.85737641655284,3462021.50780475,0.0,1.0
1999-05-21,48.13,48.5,48.0,48.06,117049,2.82451277323245,2.84622625185485,2.81688371317594,2.82040481781741,1994527.48926775,0.0,1.0
1999-05-24,47.25,47.94,47.19,47.94,54973,2.77286990515756,2.81336260853447,2.76934880051609,2.81336260853447,936745.804470912,0.0,1.0
1999-05-25,46.81,47.5,46.75,47.38,368743,2.74704847112012,2.78754117449702,2.74352736647865,2.78049896521408,6283420.19133059,0.0,1.0
1999-05-26,46.13,46.94,45.75,46.88,169399,2.70714261851679,2.75467753117663,2.68484228912081,2.75115642653516,2886577.09296505,0.0,1.0
1999-05-27,45.5,46.25,45.25,45.94,135738,2.67017101978136,2.71418482779973,2.6554997504419,2.6959924538188,2312990.04979303,0.0,1.0
1999-05-28,46.06,46.25,45.44,45.44,72131,2.70303466310174,2.71418482779973,2.66664991513989,2.66664991513989,1229119.96111348,0.0,1.0
1999-06-01,45.94,46.06,45.63,46.0,35410,2.6959924538188,2.70303466310174,2.67780007983787,2.69951355846027,603390.1903901,0.0,1.0
1999-06-02,45.88,46.25,45.44,46.13,96393,2.69247134917733,2.71418482779973,2.66664991513989,2.70714261851679,1642547.03818901,0.0,1.0
1999-06-03,46.75,46.75,46.0,46.25,92678,2.74352736647865,2.74352736647865,2.69951355846027,2.71418482779973,1579243.04052453,0.0,1.0
1999-06-04,47.63,47.63,46.81,46.81,81530,2.79517023455354,2.79517023455354,2.74704847112012,2.74704847112012,1389279.92720996,0.0,1.0
1999-06-07,48.63,48.69,47.5,47.5,189836,2.85385531191137,2.85737641655284,2.78754117449702,2.78754117449702,3234825.76060139,0.0,1.0
1999-06-08,47.44,49.19,47.25,48.5,165246,2.78402006985555,2.88671895523176,2.77286990515756,2.84622625185485,2815809.52841577,0.0,1.0
1999-06-09,48.88,48.94,47.63,47.69,171148,2.86852658125083,2.8720476858923,2.79517023455354,2.79869133919501,2916380.24018313,0.0,1.0
1999-06-10,49.13,49.44,48.56,48.69,438470,2.88319785059029,2.90139022457121,2.84974735649632,2.85737641655284,7471575.73511287,0.0,1.0
1999-06-11,49.25,49.94,49.13,49.56,112459,2.91019298617489,2.9509652330878,2.90310216062482,2.92851095217924,1903174.72975559,0.34,1.0
1999-06-14,48.63,49.38,48.38,49.13,76612,2.87355705416619,2.91787471385413,2.85878450093688,2.90310216062482,1296526.04412306,0.0,1.0
1999-06-15,48.0,48.56,47.88,48.5,37814,2.83633022002832,2.86942073926198,2.82923939447825,2.86587532648695,639936.770120468,0.0,1.0
1999-06-16,49.25,49.31,48.06,48.38,65355,2.91019298617489,2.91373839894993,2.83987563280335,2.85878450093688,1106020.72278054,0.0,1.0
1999-06-17,49.69,50.0,49.0,49.0,143060,2.93619267985848,2.95451064586283,2.89542043294558,2.89542043294558,2421043.90790274,0.0,1.0
1999-06-18,50.63,50.63,49.56,49.63,73443,2.9917374800007,2.9917374800007,2.92851095217924,2.93264726708345,1242896.18151895,0.0,1.0
1999-06-21,49.75,50.5,49.38,50.5,177596,2.93973809263352,2.98405575232146,2.91787471385413,2.98405575232146,3005506.17830207,0.0,1.0
1999-06-22,48.69,49.63,48.63,49.63,125792,2.87710246694123,2.93264726708345,2.87355705416619,2.93264726708345,2128812.77270307,0.0,1.0
1999-06-23,47.94,48.44,47.63,48.25,231148,2.83278480725328,2.86232991371191,2.81446684124893,2.85110277325763,3911781.47087868,0.0,1.0
1999-06-24,48.19,48.31,47.88,48.31,104481,2.8475573604826,2.85464818603267,2.82923939447825,2.85464818603267,1768160.8314105,0.0,1.0
1999-06-25,48.69,49.06,48.5,48.69,113443,2.87710246694123,2.89896584572061,2.86587532648695,2.87710246694123,1919827.23363771,0.0,1.0
1999-06-28,48.5,49.13,48.31,49.0,69617,2.86587532648695,2.90310216062482,2.85464818603267,2.89542043294558,1178147.72638379,0.0,1.0
1999-06-29,48.06,48.44,48.0,48.25,119891,2.83987563280335,2.86232991371191,2.83633022002832,2.85110277325763,2028948.51923926,0.0,1.0
1999-06-30,49.31,49.31,47.75,48.25,233333,2.91373839894993,2.91373839894993,2.821557666799,2.85110277325763,3948758.82960065,0.0,1.0
1999-07-01,49.5,49.81,48.88,49.25,117705,2.9249655394042,2.94328350540855,2.8883296073955,2.91019298617489,1991954.23724097,0.0,1.0
1999-07-02,50.25,50.31,49.5,49.5,103716,2.96928319909215,2.97282861186718,2.9249655394042,2.9249655394042,1755214.52503873,0.0,1.0
1999-07-06,50.44,51.31,50.44,50.5,116721,2.98051033954642,3.03191882478444,2.98051033954642,2.98405575232146,1975301.73335884,0.0,1.0
1999-07-07,50.63,51.19,50.63,50.63,130164,2.9917374800007,3.02482799923437,2.9917374800007,2.9917374800007,2202801.33669966,0.0,1.0
1999-07-08,49.31,50.44,49.31,50.31,71913,2.91373839894993,2.98051033954642,2.91373839894993,2.97282861186718,1217003.56877541,0.0,1.0
1999-07-09,49.63,49.75,49.06,49.06,129945,2.93264726708345,2.93973809263352,2.89896584572061,2.89896584572061,2199095.1391893,0.0,1.0
1999-07-12,49.81,50.06,49.38,49.44,113333,2.94328350540855,2.95805605863787,2.91787471385413,2.92142012662917,1917965.67324438,0.0,1.0
1999-07-13,49.25,49.56,49.0,49.56,166667,2.91019298617489,2.92851095217924,2.89542043294558,2.92851095217924,2820551.69158693,0.0,1.0
1999-07-14,51.25,51.5,49.44,49.69,177158,3.0283734120094,3.04314596523872,2.92142012662917,2.93619267985848,2998093.78328138,0.0,1.0
1999-07-15,52.44,52.5,51.75,51.75,167978,3.09869076538094,3.10223617815597,3.05791851846803,3.05791851846803,2842738.10682012,0.0,1.0
1999-07-16,51.88,52.69,51.63,52.5,95191,3.06560024614727,3.11346331861025,3.05082769291796,3.10223617815597,1610943.59455592,0.0,1.0
1999-07-19,51.25,51.69,51.19,51.56,120546,3.0283734120094,3.054373105693,3.02482799923437,3.04669137801375,2040033.2652177,0.0,1.0
1999-07-20,49.75,50.94,49.63,50.81,69180,2.93973809263352,3.01005544600505,2.93264726708345,3.00237371832581,1170752.25463939,0.0,1.0
1999-07-21,49.56,50.0,49.06,49.5,93333,2.92851095217924,2.95451064586283,2.89896584572061,2.9249655394042,1579500.147185,0.0,1.0
1999-07-22,48.25,49.31,48.13,49.19,212896,2.85110277325763,2.91373839894993,2.84401194770756,2.90664757339985,3602897.83179688,0.0,1.0
1999-07-23,47.81,48.25,47.44,48.25,164044,2.82510307957404,2.85110277325763,2.80323970079466,2.85110277325763,2776161.93784424,0.0,1.0
1999-07-26,47.13,47.5,46.88,47.5,139781,2.78492173479031,2.80678511356969,2.77014918156099,2.80678511356969,2365552.4849053,0.0,1.0
1999-07-27,47.94,47.94,47.06,47.38,119454,2.83278480725328,2.83278480725328,2.7807854198861,2.79969428801962,2021553.04749486,0.0,1.0
1999-07-28,49.25,49.63,47.88,47.88,177705,2.91019298617489,2.93264726708345,2.82923939447825,2.82923939447825,3007350.8154191,0.0,1.0
1999-07-29,48.93,49.25,48.5,48.75,196284,2.89128411804137,2.91019298617489,2.86587532648695,2.88064787971626,3321768.36585196,0.0,1.0
1999-07-30,49.69,50.19,49.13,49.25,201858,2.93619267985848,2.96573778631711,2.90310216062482,2.91019298617489,3416098.70796471,0.0,1.0
1999-08-02,48.81,49.81,48.75,49.81,169399,2.8841932924913,2.94328350540855,2.88064787971626,2.94328350540855,2866786.08244664,0.0,1.0
1999-08-03,49.56,49.94,49.25,49.44,161858,2.92851095217924,2.9509652330878,2.91019298617489,2.92142012662917,2739167.65584595,0.0,1.0
1999-08-04,48.06,49.69,48.0,49.69,155301,2.83987563280335,2.93619267985848,2.83633022002832,2.93619267985848,2628201.73312739,0.0,1.0
1999-08-05,47.06,48.25,46.75,48.13,132350,2.7807854198861,2.85110277325763,2.76246745388175,2.84401194770756,2239795.61869794,0.0,1.0
1999-08-06,46.56,47.19,46.5,46.63,99672,2.75124031342747,2.78846714756534,2.74769490065243,2.75537662833168,1686776.79566952,0.0,1.0
1999-08-09,46.5,46.69,46.25,46.63,114863,2.74769490065243,2.75892204110671,2.73292234742312,2.75537662833168,1943858.28598793,0.0,1.0
1999-08-10,45.94,46.5,45.5,46.5,64262,2.71460438141877,2.74769490065243,2.68860468773518,2.74769490065243,1087523.58178139,0.0,1.0
1999-08-11,46.44,46.56,46.0,46.25,61530,2.7441494878774,2.75124031342747,2.71814979419381,2.73292234742312,1041289.19092168,0.0,1.0
1999-08-12,47.25,47.5,46.63,46.94,138142,2.79201256034038,2.80678511356969,2.75537662833168,2.77369459433603,2337815.23504474,0.0,1.0
1999-08-13,48.06,48.13,47.56,47.75,61093,2.83987563280335,2.84401194770756,2.81033052634473,2.821557666799,1033893.71917728,0.0,1.0
1999-08-16,47.81,48.06,47.63,47.94,75301,2.82510307957404,2.83987563280335,2.81446684124893,2.83278480725328,1274339.62888987,0.0,1.0
1999-08-17,47.63,48.69,47.5,48.44,133661,2.81446684124893,2.87710246694123,2.80678511356969,2.86232991371191,2261982.03393114,0.0,1.0
1999-08-18,47.06,47.63,47.0,47.5,96721,2.7807854198861,2.81446684124893,2.77724000711106,2.80678511356969,1636836.20729946,0.0,1.0
1999-08-19,46.81,47.38,46.5,47.06,235738,2.76601286665678,2.79969428801962,2.74769490065243,2.7807854198861,3989459.3091093,0.0,1.0
1999-08-20,47.0,47.0,46.56,46.88,388197,2.77724000711106,2.77724000711106,2.75124031342747,2.77014918156099,6569565.09098365,0.0,1.0
1999-08-23,47.06,47.25,46.81,47.25,93333,2.7807854198861,2.79201256034038,2.76601286665678,2.79201256034038,1579500.147185,0.0,1.0
1999-08-24,48.06,48.13,46.81,47.0,121858,2.83987563280335,2.84401194770756,2.76601286665678,2.77724000711106,2062236.6037272,0.0,1.0
1999-08-25,49.81,49.81,48.25,48.44,176721,2.94328350540855,2.94328350540855,2.85110277325763,2.86232991371191,2990698.31153698,0.0,1.0
1999-08-26,48.81,49.44,48.81,49.44,90710,2.8841932924913,2.92142012662917,2.8841932924913,2.92142012662917,1535110.39344231,0.0,1.0
1999-08-27,48.63,49.0,48.13,49.0,38689,2.87355705416619,2.89542043294558,2.84401194770756,2.89542043294558,654744.636885566,0.0,1.0
1999-08-30,47.63,48.94,47.56,48.75,78907,2.81446684124893,2.89187502017054,2.81033052634473,2.88064787971626,1335364.96323837,0.0,1.0
1999-08-31,46.75,48.06,46.56,47.81,121530,2.76246745388175,2.83987563280335,2.75124031342747,2.82510307957404,2056685.76909982,0.0,1.0
1999-09-01,46.75,47.25,46.63,47.25,70601,2.76246745388175,2.79201256034038,2.75537662833168,2.79201256034038,1194800.23026591,0.0,1.0
1999-09-02,45.44,46.25,45.06,46.19,155082,2.68505927496014,2.73292234742312,2.66260499405158,2.72937693464808,2624495.53561703,0.0,1.0
1999-09-03,46.38,46.44,45.94,46.19,118251,2.74060407510236,2.7441494878774,2.71460438141877,2.72937693464808,2001194.34610239,0.0,1.0
1999-09-07,47.13,47.25,45.94,46.19,101093,2.78492173479031,2.79201256034038,2.71460438141877,2.72937693464808,1710824.77129604,0.0,1.0
1999-09-08,46.88,47.25,46.81,47.13,87322,2.77014918156099,2.79201256034038,2.76601286665678,2.78492173479031,1477774.33332786,0.0,1.0
1999-09-09,49.19,49.25,47.13,47.19,174426,2.90664757339985,2.91019298617489,2.78492173479031,2.78846714756534,2951859.39242167,0.0,1.0
1999-09-10,50.13,50.5,49.56,49.56,269399,2.96219237354208,2.98405575232146,2.92851095217924,2.92851095217924,4559113.71274353,0.0,1.0
1999-09-13,50.5,51.19,49.94,49.94,134536,3.00414642471333,3.04519317784307,2.97083311782542,2.97083311782542,2261563.53235955,0.34,1.0
1999-09-14,50.75,51.06,49.88,50.19,89071,3.01901843671686,3.03745973160124,2.96726383494457,2.98570512982895,1497292.36331389,0.0,1.0
1999-09-15,49.75,50.94,49.31,50.88,153443,2.95953038870273,3.03032116583954,2.93335564757652,3.0267518829587,2579392.08164244,0.0,1.0
1999-09-16,48.83,49.69,48.81,49.69,91038,2.90480138452974,2.95596110582189,2.90361162356946,2.95596110582189,1530357.82882611,0.0,1.0
1999-09-17,50.44,50.63,49.94,50.38,108197,3.00057714183248,3.01187987095516,2.97083311782542,2.99700785895163,1818802.32436453,0.0,1.0
1999-09-20,49.75,50.44,49.75,50.44,137814,2.95953038870273,3.00057714183248,2.95953038870273,3.00057714183248,2316667.03818012,0.0,1.0
1999-09-21,48.56,49.69,48.38,49.56,159672,2.88873961156592,2.95596110582189,2.87803176292338,2.94822765958005,2684102.19078102,0.0,1.0
1999-09-22,47.88,48.44,47.63,48.38,109508,2.84828773891632,2.88160104580423,2.83341572691279,2.87803176292338,1840840.36467288,0.0,1.0
1999-09-23,46.38,48.06,46.19,48.0,165137,2.75905566689513,2.85899558755886,2.74775293777245,2.85542630467801,2775969.38398094,0.0,1.0
1999-09-24,46.75,46.75,46.0,46.25,86995,2.78106624466036,2.78106624466036,2.73645020864976,2.7513222206533,1462394.5969675,0.0,1.0
1999-09-27,47.06,47.81,47.0,47.38,108962,2.79950753954474,2.84412357555533,2.79593825666389,2.81854371490926,1831662.05040258,0.0,1.0
1999-09-28,48.75,48.94,47.13,47.25,651038,2.90004234068861,2.91134506981129,2.80367170290573,2.81081026866742,10944013.4906664,0.0,1.0
1999-09-29,49.0,49.19,48.38,48.81,263060,2.91491435269214,2.92621708181482,2.87803176292338,2.90361162356946,4422064.74714949,0.0,1.0
1999-09-30,49.81,49.88,49.06,49.06,277596,2.96309967158358,2.96726383494457,2.91848363557299,2.91848363557299,4666416.35197184,0.0,1.0
1999-10-01,48.63,49.69,48.5,49.69,86557,2.89290377492691,2.95596110582189,2.88517032868508,2.95596110582189,1455031.77343199,0.0,1.0
1999-10-04,50.81,51.0,48.5,48.81,152568,3.02258771959771,3.03389044872039,2.88517032868508,2.90361162356946,2564683.24467081,0.0,1.0
1999-10-05,51.0,51.63,50.31,50.88,156393,3.03389044872039,3.07136791896929,2.99284369559064,3.0267518829587,2628981.87486106,0.0,1.0
1999-10-06,52.5,52.5,51.0,51.0,166011,3.12312252074158,3.12312252074158,3.03389044872039,3.03389044872039,2790661.41085317,0.0,1.0
1999-10-07,53.88,54.0,52.63,52.63,240109,3.20521602700107,3.21235459276277,3.13085596698341,3.13085596698341,4036256.15590861,0.0,1.0
1999-10-08,55.5,55.5,53.63,53.88,217049,3.30158666478395,3.30158666478395,3.19034401499754,3.20521602700107,3648615.26383354,0.0,1.0
1999-10-11,56.31,56.5,55.06,55.75,141421,3.3497719836754,3.36107471279808,3.27541192365774,3.31645867678749,2377301.066702,0.0,1.0
1999-10-12,55.75,56.63,55.5,55.75,319781,3.31645867678749,3.36880815903992,3.30158666478395,3.31645867678749,5375550.39499814,0.0,1.0
1999-10-13,53.5,55.44,53.25,55.25,198907,3.1826105687557,3.29801738190311,3.16773855675217,3.28671465278042,3343646.44058871,0.0,1.0
1999-10-14,53.31,53.88,52.75,53.75,321093,3.17130783963302,3.20521602700107,3.13799453274511,3.19748258075923,5397605.24540589,0.0,1.0
1999-10-15,51.69,52.94,51.69,52.31,218142,3.07493720185014,3.14929726186779,3.07493720185014,3.11181979161889,3666988.70247352,0.0,1.0
1999-10-18,52.0,52.5,50.63,51.69,131257,3.09337849673452,3.12312252074158,3.01187987095516,3.07493720185014,2206443.2164396,0.0,1.0
1999-10-19,51.31,52.38,51.13,52.38,167760,3.05233174360477,3.11598395497988,3.04162389496223,3.11598395497988,2820062.27469702,0.0,1.0
1999-10-20,51.5,51.94,51.06,51.56,115956,3.06363447272745,3.08980921385367,3.03745973160124,3.0672037556083,1949231.88557921,0.0,1.0
1999-10-21,52.13,52.31,51.0,51.25,100546,3.10111194297635,3.11181979161889,3.03389044872039,3.04876246072392,1690188.25388464,0.0,1.0
1999-10-22,54.25,54.5,52.69,52.69,143060,3.2272266047663,3.24209861676983,3.13442524986426,3.13442524986426,2404852.81961228,0.0,1.0
1999-10-25,55.0,55.19,54.44,54.5,253443,3.27184264077689,3.28314536989958,3.23852933388898,3.24209861676983,4260402.02125678,0.0,1.0
1999-10-26,57.19,57.19,55.25,55.63,383825,3.40212146592783,3.40212146592783,3.28671465278042,3.30932011102579,6452136.40072475,0.0,1.0
1999-10-27,56.25,57.63,56.0,57.0,386557,3.34620270079455,3.42829620705404,3.33133068879102,3.39081873680514,6498061.59227502,0.0,1.0
1999-10-28,58.56,58.88,57.06,57.06,524809,3.48362009170718,3.5026562670717,3.39438801968599,3.39438801968599,8822091.45399064,0.0,1.0
1999-10-29,60.25,60.25,58.81,58.81,468852,3.58415489285105,3.58415489285105,3.49849210371071,3.49849210371071,7881448.72208065,0.0,1.0
1999-11-01,62.5,63.25,59.56,59.81,342623,3.71800300088283,3.76261903689343,3.5431081397213,3.55798015172483,5759526.68540486,0.0,1.0
1999-11-02,58.75,63.13,58.69,62.25,307432,3.49492282082986,3.75548047113173,3.49135353794901,3.7031309888793,5167962.47755517,0.0,1.0
1999-11-03,61.44,61.75,60.38,60.88,405902,3.65494566998786,3.67338696487224,3.59188833909289,3.62163236309995,6823252.96509341,0.0,1.0
1999-11-04,63.06,63.56,62.44,62.5,382295,3.75131630777074,3.7810603317778,3.71443371800198,3.71800300088283,6426416.94864866,0.0,1.0
1999-11-05,63.06,64.81,62.88,64.5,279563,3.75131630777074,3.85542039179546,3.7406084591282,3.83697909691108,4699481.81748405,0.0,1.0
1999-11-08,62.13,63.38,61.94,63.0,207760,3.6959924231176,3.77035248313526,3.68468969399492,3.74774702488989,3492466.25054277,0.0,1.0
1999-11-09,61.13,62.94,61.0,62.88,440874,3.63650437510348,3.74417774200905,3.62877092886164,3.7406084591282,7411135.76117535,0.0,1.0
1999-11-10,62.06,62.13,60.88,60.88,820984,3.69182825975662,3.6959924231176,3.62163236309995,3.62163236309995,13800822.6426434,0.0,1.0
1999-11-11,66.25,66.25,62.25,62.25,556721,3.9410831809358,3.9410831809358,3.7031309888793,3.7031309888793,9358535.34592038,0.0,1.0
1999-11-12,66.5,67.94,64.5,67.94,534098,3.95595519293933,4.04161798207967,3.83697909691108,4.04161798207967,8978240.46728143,0.0,1.0
1999-11-15,67.31,67.44,66.44,66.63,270164,4.00414051183077,4.01187395807261,3.95238591005848,3.96368863918117,4541483.6932597,0.0,1.0
1999-11-16,67.5,67.75,66.69,67.44,472896,4.01544324095346,4.03031525295699,3.96725792206202,4.01187395807261,7949428.76403865,0.0,1.0
1999-11-17,66.38,67.25,66.19,66.44,291803,3.94881662717764,4.00057122894993,3.93751389805495,3.95238591005848,4905237.43409284,0.0,1.0
1999-11-18,68.5,68.94,66.19,66.75,462186,4.07493128896758,4.1011060300938,3.93751389805495,3.97082720494286,7769392.59950596,0.0,1.0
1999-11-19,69.81,70.25,67.56,68.75,533661,4.15286063186609,4.1790353729923,4.0190125238343,4.08980330097111,8970894.4538453,0.0,1.0
1999-11-22,71.69,72.06,70.25,71.5,1196831,4.26469816213264,4.28670873989787,4.1790353729923,4.25339543300996,20118848.0703858,0.0,1.0
1999-11-23,72.56,73.19,71.38,72.06,827104,4.31645276390493,4.35393023415383,4.24625686724826,4.28670873989787,13903700.4509478,0.0,1.0
1999-11-24,73.63,73.63,72.06,72.69,394098,4.38010497528005,4.38010497528005,4.28670873989787,4.32418621014677,6624826.55182133,0.0,1.0
1999-11-26,74.44,75.13,73.38,73.38,471366,4.42829029417149,4.46933704730123,4.36523296327651,4.36523296327651,7923709.31196254,0.0,1.0
1999-11-29,73.25,74.38,73.13,74.38,689727,4.35749951703468,4.42472101129064,4.35036095127298,4.42472101129064,11594379.4262038,0.0,1.0
1999-11-30,67.63,72.25,66.75,72.06,568525,4.02317668719529,4.29801146902055,3.97082720494286,4.28670873989787,9556961.75919246,0.0,1.0
1999-12-01,69.56,69.63,66.75,67.38,728415,4.13798861986256,4.14215278322354,3.97082720494286,4.00830467519176,12244728.5516418,0.0,1.0
1999-12-02,69.88,70.56,68.69,69.81,517814,4.15702479522708,4.19747666787668,4.08623401809027,4.15286063186609,8704504.80871461,0.0,1.0
1999-12-03,73.44,73.44,71.31,71.31,536284,4.36880224615736,4.36880224615736,4.24209270388728,4.24209270388728,9014987.3445614,0.0,1.0
1999-12-06,75.19,76.13,72.25,72.88,499781,4.47290633018208,4.52882509531536,4.29801146902055,4.33548893926945,8401368.28630397,0.0,1.0
1999-12-07,75.63,76.69,75.0,75.5,263716,4.4990810713083,4.56213840220327,4.4616036010594,4.49134762506646,4433092.17235336,0.0,1.0
1999-12-08,73.69,75.88,72.94,74.88,439891,4.38367425816089,4.51395308331183,4.3390582221503,4.4544650352977,7394611.43346894,0.0,1.0
1999-12-09,72.63,75.0,71.38,74.31,835191,4.32061692726592,4.4616036010594,4.24625686724826,4.42055684792965,14039643.7247644,0.0,1.0
1999-12-10,76.63,76.88,72.94,73.31,548525,4.55856911932242,4.57344113132595,4.3390582221503,4.36106879991553,9220759.77126959,0.0,1.0
1999-12-13,77.94,78.88,76.19,76.31,343825,4.65672439854573,4.71288709978557,4.55216617815241,4.55933588469367,5754628.83488849,0.34,1.0
1999-12-14,78.81,81.0,77.63,77.63,1360656,4.70870477096983,4.83955191534776,4.63820265664748,4.63820265664748,22773417.4419081,0.0,1.0
1999-12-15,78.06,79.0,75.75,78.13,537268,4.66389410508698,4.72005680632682,4.52587725416781,4.66807643390272,8992301.09754344,0.0,1.0
1999-12-16,79.31,80.69,78.5,80.0,810710,4.73857854822507,4.82103017344951,4.69018302907159,4.77980436083729,13568923.5591724,0.0,1.0
1999-12-17,79.19,79.19,79.19,79.19,395410,4.73140884168381,4.73140884168381,4.73140884168381,4.73140884168381,6618011.45234715,0.0,1.0
1999-12-20,79.75,81.25,79.19,79.19,293005,4.76486747220967,4.85448880397537,4.73140884168381,4.73140884168381,4904050.08875591,0.0,1.0
1999-12-21,84.69,84.69,79.94,79.94,540437,5.06002039149137,5.06002039149137,4.77621950756666,4.77621950756666,9045340.92529814,0.0,1.0
1999-12-22,85.88,88.44,85.38,87.0,1076612,5.13111998135883,5.28407372090562,5.1012462041036,5.19803724241055,18019348.3870776,0.0,1.0
1999-12-23,88.75,89.63,87.75,87.75,1206120,5.30259546280387,5.35517331077308,5.2428479082934,5.2428479082934,20186935.0115195,0.0,1.0
1999-12-27,97.88,98.31,90.5,90.5,773443,5.84809063548442,5.87378208392392,5.40715368319718,5.40715368319718,12945182.5490952,0.0,1.0
1999-12-28,92.69,98.06,91.38,98.0,771913,5.5380008275751,5.85884519529631,5.45973153116639,5.85526034202568,12919574.806443,0.0,1.0
1999-12-29,90.44,92.88,88.94,92.69,729617,5.40356882992655,5.54935286293209,5.31394749816086,5.5380008275751,12211662.9873477,0.0,1.0
1999-12-30,89.94,92.0,89.13,90.63,443060,5.37369505267132,5.49677501496288,5.32529953351784,5.41492086528354,7415533.63363832,0.0,1.0
1999-12-31,90.19,90.5,88.31,89.5,234536,5.38863194129894,5.40715368319718,5.27630653881926,5.34740612868672,3925449.36644923,0.0,1.0
2000-01-03,90.31,93.0,89.31,91.5,619891,5.39580164784019,5.55652256947335,5.33605409332973,5.46690123770765,10375169.4120203,0.0,1.0
2000-01-04,85.63,90.13,84.44,87.5,771038,5.11618309273121,5.38504708802831,5.04508350286376,5.22791101966578,12904929.8555799,0.0,1.0
2000-01-05,81.06,84.75,79.75,84.75,1010601,4.84313676861838,5.063605244762,4.76486747220967,5.063605244762,16914516.5568738,0.0,1.0
2000-01-06,78.19,81.44,77.75,81.44,1126885,4.67166128717334,4.86584083933236,4.64537236318874,4.86584083933236,18860771.9467849,0.0,1.0
2000-01-07,86.5,86.88,80.94,81.25,3104044,5.16816346515532,5.1908675358693,4.83596706207713,4.85448880397537,51952653.550971,0.0,1.0
2000-01-10,88.81,90.44,87.81,89.63,604699,5.30618031607449,5.40356882992655,5.24643276156403,5.35517331077308,10120899.5908623,0.0,1.0
2000-01-11,87.25,90.31,86.13,87.88,1143060,5.21297413103817,5.39580164784019,5.14605686998645,5.25061509037976,19131494.3241697,0.0,1.0
2000-01-12,84.5,87.25,83.25,87.0,535956,5.04866835613439,5.21297413103817,4.9739839129963,5.19803724241055,8970342.03979202,0.0,1.0
2000-01-13,85.44,86.63,83.75,85.19,525574,5.10483105737422,5.17593064724168,5.00385769025154,5.08989416874661,8796577.60566476,0.0,1.0
2000-01-14,84.63,88.19,84.06,87.63,553115,5.05643553822075,5.26913683227801,5.02237943214978,5.23567820175214,9257533.71049035,0.0,1.0
2000-01-18,89.13,89.19,84.25,84.63,819672,5.32529953351784,5.32888438678847,5.03373146750677,5.05643553822075,13718921.3301846,0.0,1.0
2000-01-19,92.69,93.69,89.5,89.5,1152022,5.5380008275751,5.59774838208557,5.34740612868672,5.34740612868672,19281492.0951819,0.0,1.0
2000-01-20,92.94,95.69,92.63,94.69,867104,5.55293771620272,5.7172434911065,5.53441597430448,5.65749593659604,14512794.826575,0.0,1.0
2000-01-21,96.75,96.75,93.38,93.94,1048415,5.7805758988876,5.7805758988876,5.57922664018732,5.61268527071319,17547412.7533763,0.0,1.0
2000-01-24,94.5,98.5,94.06,97.38,988962,5.64614390123905,5.88513411928091,5.61985497725444,5.81821685822919,16552342.7377561,0.0,1.0
2000-01-25,96.0,96.75,92.38,96.75,974317,5.73576523300475,5.7805758988876,5.51947908567686,5.7805758988876,16307228.1030235,0.0,1.0
2000-01-26,99.5,101.9,95.25,96.56,3273552,5.94488167379138,6.0882758046165,5.6909545671219,5.76922386353061,54789723.6434432,0.0,1.0
2000-01-27,104.4,108.6,102.9,105.0,4012896,6.23764469089266,6.48858441983662,6.14802335912696,6.27349322359894,67164188.2731293,0.0,1.0
2000-01-28,98.63,104.0,96.81,104.0,2042842,5.89290130136727,6.21374566908848,5.78416075215822,6.21374566908848,34191223.6699521,0.0,1.0
2000-01-31,102.2,102.3,94.0,97.75,2188525,6.10620007096964,6.11217482642068,5.61627012398381,5.84032345339806,36629532.6717787,0.0,1.0
2000-02-01,99.06,101.2,98.0,101.2,1008306,5.91859274980677,6.04645251645917,5.85526034202568,6.04645251645917,16876104.9428956,0.0,1.0
2000-02-02,106.9,108.3,100.3,100.3,3172459,6.38701357716883,6.47066015348348,5.99267971739975,5.99267971739975,53097721.3376034,0.0,1.0
2000-02-03,109.6,109.9,106.3,106.8,1415301,6.54833197434708,6.56625624070023,6.35116504446255,6.38103882171778,23688015.544671,0.0,1.0
2000-02-04,119.0,120.6,109.9,109.9,2997049,7.10995898674547,7.20555507396221,6.56625624070023,6.56625624070023,50161868.9594233,0.0,1.0
2000-02-07,115.8,118.5,113.6,117.6,1737377,6.91876681231197,7.08008520949023,6.78732219238895,7.02631241043081,29078629.4809047,0.0,1.0
2000-02-08,119.0,119.4,116.7,117.4,1714317,7.10995898674547,7.13385800854965,6.97253961137139,7.01436289952872,28692672.2615852,0.0,1.0
2000-02-09,121.1,124.6,119.8,120.5,1754863,7.23542885121745,7.44454529200408,7.15775703035384,7.19958031851117,29371294.1789541,0.0,1.0
2000-02-10,121.2,121.8,119.4,121.1,1004918,7.24140360666849,7.27725213937477,7.13385800854965,7.23542885121745,16819399.6931534,0.0,1.0
2000-02-11,118.0,121.4,117.9,121.2,1316721,7.050211432235,7.25335311757059,7.04423667678395,7.24140360666849,22038073.5377102,0.0,1.0
2000-02-14,118.9,120.7,117.6,119.0,834645,7.10398423129442,7.21152982941326,7.02631241043081,7.10995898674547,13969525.7293551,0.0,1.0
2000-02-15,119.3,120.0,116.3,119.4,998033,7.12788325309861,7.16970654125593,6.94864058956721,7.13385800854965,16704164.8512187,0.0,1.0
2000-02-16,123.1,123.6,114.5,116.0,3088852,7.35492396023838,7.38479773749361,6.84109499144837,6.93071632321407,51698383.729813,0.0,1.0
2000-02-17,122.5,123.9,121.0,123.3,1173880,7.3190754275321,7.40272200384675,7.2294540957664,7.36687347114047,19647331.3362871,0.0,1.0
2000-02-18,119.4,123.2,119.3,122.4,740546,7.13385800854965,7.36089871568942,7.12788325309861,7.31310067208105,12394582.6079003,0.0,1.0
2000-02-22,112.9,116.3,111.6,115.1,2027322,6.74549890423162,6.94864058956721,6.66782708336802,6.87694352415465,33931464.0843563,0.0,1.0
2000-02-23,117.2,117.4,112.6,113.3,1791366,7.00241338862663,7.01436289952872,6.72757463787848,6.76939792603581,29982248.054792,0.0,1.0
2000-02-24,114.8,118.5,113.6,118.0,927213,6.85901925780151,7.08008520949023,6.78732219238895,7.050211432235,15518844.3710709,0.0,1.0
2000-02-25,112.0,114.3,110.3,113.4,1957486,6.6917261051722,6.82914548054628,6.59015526250441,6.77537268148686,32762612.8975221,0.0,1.0
2000-02-28,110.7,111.0,106.9,110.4,1611475,6.6140542843086,6.63197855066174,6.38701357716883,6.59613001795546,26971396.7911057,0.0,1.0
2000-02-29,109.9,113.8,108.8,112.0,1190492,6.56625624070023,6.79927170329104,6.50053393073871,6.6917261051722,19925367.8205601,0.0,1.0
2000-03-01,114.1,114.8,110.4,110.5,1158251,6.81719596964418,6.85901925780151,6.59613001795546,6.6021047734065,19385747.4082409,0.0,1.0
2000-03-02,115.8,115.8,112.9,113.6,1091366,6.91876681231197,6.91876681231197,6.74549890423162,6.78732219238895,18266287.3642606,0.0,1.0
2000-03-03,116.1,117.3,114.2,115.9,764918,6.93669107866512,7.00838814407767,6.82317072509523,6.92474156776302,12802498.8849712,0.0,1.0
2000-03-06,122.0,122.5,116.0,116.0,996284,7.28920165027687,7.3190754275321,6.93071632321407,6.93071632321407,16674891.686579,0.0,1.0
2000-03-07,118.4,124.9,117.3,123.0,2674426,7.07411045403919,7.46246955835722,7.00838814407767,7.34894920478733,44762099.8367643,0.0,1.0
2000-03-08,117.3,118.9,116.1,118.9,1946885,7.00838814407767,7.10398423129442,6.93669107866512,7.10398423129442,32585183.0414073,0.0,1.0
2000-03-09,119.8,119.8,116.2,117.2,930055,7.15775703035384,7.15775703035384,6.94266583411616,7.00241338862663,15566411.1714745,0.0,1.0
2000-03-10,122.1,123.6,119.8,119.8,1429508,7.29517640572791,7.38479773749361,7.15775703035384,7.15775703035384,23925799.3354287,0.0,1.0
2000-03-13,118.5,120.3,117.0,117.0,1187432,7.10039937802379,7.20825354579124,7.01052090488425,7.01052090488425,19817292.5927954,0.34,1.0
2000-03-14,119.4,122.0,118.4,121.0,1325027,7.15432646190752,7.31011581534939,7.09440747981449,7.25019683325636,22113643.3516647,0.0,1.0
2000-03-15,116.5,120.5,114.8,120.0,1444262,6.98056141383774,7.22023734220985,6.87869914427959,7.19027785116333,24103580.3605224,0.0,1.0
2000-03-16,115.9,119.6,114.6,117.9,2309180,6.94461002458192,7.16631025832612,6.86671534786098,7.06444798876798,38538371.6368022,0.0,1.0
2000-03-17,121.1,124.3,116.4,116.4,3219235,7.25618873146566,7.44792947416335,6.97456951562843,6.97456951562843,53726463.4269312,0.0,1.0
2000-03-20,121.3,124.1,119.9,121.4,1413115,7.26817252788427,7.43594567774475,7.18428595295403,7.27416442609357,23583761.7836374,0.0,1.0
2000-03-21,123.7,123.9,118.8,121.6,1186339,7.41197808490754,7.42396188132614,7.1183750726517,7.28614822251218,19799051.2949325,0.0,1.0
2000-03-22,128.1,128.4,121.4,123.7,1649071,7.67562160611686,7.69359730074477,7.27416442609357,7.41197808490754,27521679.147348,0.0,1.0
2000-03-23,130.5,131.5,126.4,128.1,1347978,7.81942716314013,7.87934614523315,7.57375933655871,7.67562160611686,22496677.2283812,0.0,1.0
2000-03-24,134.44,136.75,131.5,131.5,1088634,8.05550795258666,8.19392080122155,7.87934614523315,7.87934614523315,18168432.8066493,0.0,1.0
2000-03-27,137.4,137.5,133.9,134.7,1321202,8.23286813958202,8.23886003779132,8.02315170225642,8.07108688793084,22049807.1537456,0.0,1.0
2000-03-28,136.2,136.9,134.3,136.4,1083060,8.16096536107039,8.20290864853551,8.04711929509363,8.17294915748899,18075407.1943092,0.0,1.0
2000-03-29,131.9,135.9,129.0,135.9,1642732,7.90331373807037,8.14298966644248,7.72954869000058,8.14298966644248,27415886.295424,0.0,1.0
2000-03-30,122.9,126.6,119.6,126.5,1526011,7.36404289923312,7.58574313297732,7.16631025832612,7.57975123476802,25467905.9405712,0.0,1.0
2000-03-31,125.4,128.8,121.0,124.8,1679454,7.51384035446569,7.71756489358198,7.25019683325636,7.47788896520987,28028747.1738513,0.0,1.0
2000-04-03,119.8,126.3,119.3,125.5,1581202,7.17829405474473,7.56776743834941,7.14833456369822,7.51983225267499,26388999.6920356,0.0,1.0
2000-04-04,114.2,121.4,105.4,121.4,1962404,6.84274775502377,7.27416442609357,6.31546071260513,7.27416442609357,32750956.8996558,0.0,1.0
2000-04-05,116.8,120.0,109.5,109.5,3431803,6.99853710846565,7.19027785116333,6.56112853918654,6.56112853918654,57274053.7326205,0.0,1.0
2000-04-06,120.2,121.2,117.9,118.9,923607,7.20226164758194,7.26218062967497,7.06444798876798,7.124366970861,15414263.8565863,0.0,1.0
2000-04-07,122.0,125.2,122.0,122.4,949180,7.31011581534939,7.50185655804708,7.31011581534939,7.3340834081866,15841056.8211313,0.0,1.0
2000-04-10,121.0,124.9,120.8,123.5,1557705,7.25019683325636,7.48388086341917,7.23821303683776,7.39999428848893,25996853.5109887,0.0,1.0
2000-04-11,117.0,120.2,115.5,117.8,1411694,7.01052090488425,7.20226164758194,6.92064243174471,7.05845609055867,23560046.4274954,0.0,1.0
2000-04-12,106.7,117.1,105.8,115.9,2482842,6.39335538932607,7.01651280309355,6.33942830544234,6.94461002458192,41436651.8467426,0.0,1.0
2000-04-13,105.5,108.7,101.5,106.7,2239016,6.32145261081443,6.51319335351212,6.08177668244232,6.39335538932607,37367390.4627384,0.0,1.0
2000-04-14,96.0,102.1,92.38,100.1,2097158,5.75222228093067,6.11772807169814,5.53531556575391,5.99789010751208,34999893.6354432,0.0,1.0
2000-04-17,100.1,101.5,93.19,95.25,2271038,5.99789010751208,6.08177668244232,5.58384994124926,5.7072830443609,37901812.091435,0.0,1.0
2000-04-18,108.0,109.0,102.0,102.5,1723169,6.471250066047,6.53116904814003,6.11173617348883,6.14169566453535,28758315.6423565,0.0,1.0
2000-04-19,106.4,109.4,105.1,108.9,1840328,6.37537969469816,6.55513664097724,6.29748501797722,6.52517714993073,30713605.8677162,0.0,1.0
2000-04-20,104.38,107.19,102.25,106.25,1957596,6.25434335087024,6.42271569055165,6.12671591901209,6.3663918473842,32670715.2161016,0.0,1.0
2000-04-24,99.93,102.4,98.31,101.3,1397814,5.98770388055627,6.13570376632605,5.89063512956556,6.06979288602372,23328400.302759,0.0,1.0
2000-04-25,110.3,114.5,103.3,104.0,2604809,6.60906372486096,6.86072344965168,6.18963085020977,6.23157413767489,43472183.7556566,0.0,1.0
2000-04-26,118.3,120.1,115.4,116.0,3472240,7.08841558160519,7.19626974937264,6.91465053353541,6.95060192279122,57948914.9967391,0.0,1.0
2000-04-27,114.6,117.8,112.5,112.6,1919016,6.86671534786098,7.05845609055867,6.74088548546563,6.74687738367493,32026845.8002276,0.0,1.0
2000-04-28,114.8,117.7,114.8,116.4,1284262,6.87869914427959,7.05246419234937,6.87869914427959,6.97456951562843,21433308.029267,0.0,1.0
2000-05-01,120.8,122.6,116.5,117.3,2733880,7.23821303683776,7.34606720460521,6.98056141383774,7.02849659951216,45626275.7560782,0.0,1.0
2000-05-02,118.5,120.8,117.3,119.8,1668197,7.10039937802379,7.23821303683776,7.02849659951216,7.17829405474473,27840876.8261454,0.0,1.0
2000-05-03,111.8,117.9,111.4,117.8,570383,6.69894219800051,7.06444798876798,6.6749746051633,7.05845609055867,9519237.14449031,0.0,1.0
2000-05-04,113.6,114.8,111.5,113.6,407322,6.80679636576796,6.87869914427959,6.6809665033726,6.80679636576796,6797879.16569758,0.0,1.0
2000-05-05,118.9,119.1,113.3,113.6,385683,7.124366970861,7.13635076727961,6.78882067114005,6.80679636576796,6436741.52209736,0.0,1.0
2000-05-08,113.7,118.0,112.0,118.0,324372,6.81278826397726,7.07043988697728,6.71092599441911,7.07043988697728,5413509.85396236,0.0,1.0
2000-05-09,25.81,26.63,25.63,26.63,2007432,6.76305550884005,6.97792205348355,6.71588968196708,6.97792205348355,7661007.63956119,87.06,1.0
2000-05-10,24.69,25.88,24.0,25.88,2150601,6.4695792527416,6.7813977748462,6.28877691639524,6.7813977748462,8207386.6963603,0.0,1.0
2000-05-11,25.0,25.5,24.56,24.88,2036175,6.55080928791171,6.68182547366994,6.43551504444446,6.51936540332973,7770700.19332336,0.0,1.0
2000-05-12,25.56,26.06,25.13,25.13,1682623,6.69754741596093,6.82856360171916,6.58487349620885,6.58487349620885,6421431.78822564,0.0,1.0
2000-05-15,26.25,26.31,25.75,25.75,1436175,6.87834975230729,6.89407169459828,6.74733356654906,6.74733356654906,5480906.77380195,0.0,1.0
2000-05-16,26.0,26.56,25.88,26.25,1793770,6.81284165942818,6.9595797874774,6.7813977748462,6.87834975230729,6845604.57022488,0.0,1.0
2000-05-17,24.69,25.06,24.44,25.06,758907,6.4695792527416,6.56653123020269,6.40407115986249,6.56653123020269,2896233.75771457,0.0,1.0
2000-05-18,23.63,24.63,23.5,24.63,2835628,6.19182493893415,6.45385731045061,6.157760730637,6.45385731045061,10821670.5576844,0.0,1.0
2000-05-19,22.38,23.56,22.25,23.56,1599126,5.86428447453856,6.17348267292799,5.83022026624142,6.17348267292799,6102780.31964267,0.0,1.0
2000-05-22,22.06,23.88,21.25,23.88,1430820,5.78043411565329,6.25733303181326,5.56818789472495,6.25733303181326,5460470.36753272,0.0,1.0
2000-05-23,21.75,22.69,21.56,22.44,1985464,5.69920408048319,5.94551450970867,5.64941792989506,5.88000641682955,7577170.66982778,0.0,1.0
2000-05-24,21.56,21.94,21.06,21.81,1712787,5.64941792989506,5.74899023107132,5.51840174413682,5.71492602277417,6536547.33606971,0.0,1.0
2000-05-25,21.63,22.13,21.5,21.88,1195628,5.66776019590121,5.79877638165944,5.63369598760407,5.73326828878033,4562901.87765925,0.0,1.0
2000-05-26,21.75,22.0,21.56,21.56,1189945,5.69920408048319,5.7647121733623,5.64941792989506,5.64941792989506,4541213.71765401,0.0,1.0
2000-05-30,22.63,22.69,22.13,22.13,2020546,5.92979256741768,5.94551450970867,5.79877638165944,5.79877638165944,7711054.89106719,0.0,1.0
2000-05-31,22.88,23.25,22.44,22.44,2013552,5.99530066029679,6.09225263775789,5.88000641682955,5.88000641682955,7684363.53244032,0.0,1.0
2000-06-01,23.31,23.81,23.19,23.44,1048415,6.10797458004888,6.23899076580711,6.0765306954669,6.14203878834602,4001089.61321257,0.0,1.0
2000-06-02,23.69,24.13,23.56,23.81,1202623,6.20754688122513,6.32284112469238,6.17348267292799,6.23899076580711,4589597.05260851,0.0,1.0
2000-06-05,23.88,23.94,23.69,23.75,708852,6.25733303181326,6.27305497410425,6.20754688122513,6.22326882351612,2705207.74169099,0.0,1.0
2000-06-06,23.94,24.38,23.88,23.88,1077158,6.27305497410425,6.3883492175715,6.25733303181326,6.25733303181326,4110782.16697475,0.0,1.0
2000-06-07,24.5,24.5,24.06,24.13,1085027,6.41979310215347,6.41979310215347,6.30449885868623,6.32284112469238,4140812.80767177,0.0,1.0
2000-06-08,24.94,25.63,24.75,24.75,1729508,6.53508734562072,6.71588968196708,6.48530119503259,6.48530119503259,6600360.06234941,0.0,1.0
2000-06-09,25.63,25.94,25.5,25.81,1117923,6.71588968196708,6.79711971713719,6.68182547366994,6.76305550884005,4266354.5482194,0.0,1.0
2000-06-12,25.13,26.19,24.94,26.0,824044,6.58487349620885,6.8626278100163,6.53508734562072,6.81284165942818,3144817.54766018,0.0,1.0
2000-06-13,24.5,25.38,23.75,25.38,715082,6.49840281360841,6.73181483303598,6.29947211523265,6.73181483303598,2695971.53369934,0.3,1.0
2000-06-14,24.06,24.5,23.69,24.5,620328,6.38169680389463,6.49840281360841,6.28355765936258,6.49840281360841,2338734.06064849,0.0,1.0
2000-06-15,23.44,24.0,23.25,23.94,371257,6.21724742657066,6.36578234802457,6.1668516496488,6.34986789215451,1399697.24267513,0.0,1.0
2000-06-16,23.81,24.0,23.5,23.5,388087,6.31538657110271,6.36578234802457,6.23316188244072,6.23316188244072,1463148.98794652,0.0,1.0
2000-06-19,24.56,24.56,23.44,23.94,984262,6.51431726947847,6.51431726947847,6.21724742657066,6.34986789215451,3710822.44232408,0.0,1.0
2000-06-20,25.06,25.13,24.44,24.44,936612,6.64693773506232,6.66550460024406,6.48248835773835,6.48248835773835,3531174.45288961,0.0,1.0
2000-06-21,24.88,25.0,24.69,25.0,447869,6.59919436745214,6.63102327919226,6.54879859053027,6.63102327919226,1688536.52423972,0.0,1.0
2000-06-22,24.44,24.94,24.44,24.94,426885,6.48248835773835,6.6151088233222,6.48248835773835,6.6151088233222,1609423.5460594,0.0,1.0
2000-06-23,24.0,24.44,23.69,24.44,489836,6.36578234802457,6.48248835773835,6.28355765936258,6.48248835773835,1846758.71044321,0.0,1.0
2000-06-26,24.0,24.13,23.75,24.0,495956,6.36578234802457,6.40026366907637,6.29947211523265,6.36578234802457,1869832.07236008,0.0,1.0
2000-06-27,23.69,24.38,23.56,23.94,506120,6.28355765936258,6.46657390186829,6.24907633831078,6.34986789215451,1908151.94989653,0.0,1.0
2000-06-28,23.88,23.94,23.63,23.69,306995,6.33395343628444,6.34986789215451,6.26764320349252,6.28355765936258,1157419.40223363,0.0,1.0
2000-06-29,23.31,23.75,23.19,23.75,550820,6.18276610551886,6.29947211523265,6.15093719377874,6.29947211523265,2076677.97566191,0.0,1.0
2000-06-30,23.81,24.0,23.5,23.5,505027,6.31538657110271,6.36578234802457,6.23316188244072,6.23316188244072,1904031.16810321,0.0,1.0
2000-07-03,24.19,24.19,23.75,23.81,211913,6.41617812494643,6.41617812494643,6.29947211523265,6.31538657110271,798945.317629067,0.0,1.0
2000-07-05,24.31,24.5,23.94,24.06,360546,6.44800703668655,6.49840281360841,6.34986789215451,6.38169680389463,1359315.08916343,0.0,1.0
2000-07-06,24.63,25.0,24.25,24.44,605902,6.53288413466021,6.63102327919226,6.43209258081649,6.48248835773835,2284345.77322811,0.0,1.0
2000-07-07,24.81,25.13,24.38,24.88,474863,6.5806275022704,6.66550460024406,6.46657390186829,6.59919436745214,1790308.14704757,0.0,1.0
2000-07-10,25.06,25.31,24.81,24.81,465792,6.64693773506232,6.71324796785424,6.5806275022704,6.5806275022704,1756109.05130444,0.0,1.0
2000-07-11,24.94,25.19,24.94,25.19,382732,6.6151088233222,6.68141905611412,6.6151088233222,6.68141905611412,1442959.79626926,0.0,1.0
2000-07-12,25.06,25.19,24.94,25.13,353989,6.64693773506232,6.68141905611412,6.6151088233222,6.66550460024406,1334594.16856066,0.0,1.0
2000-07-13,24.75,25.19,24.38,25.19,687432,6.56471304640034,6.68141905611412,6.46657390186829,6.68141905611412,2591726.68778407,0.0,1.0
2000-07-14,24.88,25.06,24.5,24.63,292350,6.59919436745214,6.64693773506232,6.49840281360841,6.53288413466021,1102205.45039171,0.0,1.0
2000-07-17,25.06,25.31,24.94,25.06,593880,6.64693773506232,6.71324796785424,6.6151088233222,6.64693773506232,2239020.94365872,0.0,1.0
2000-07-18,24.75,25.13,24.75,25.06,467104,6.56471304640034,6.66550460024406,6.56471304640034,6.64693773506232,1761055.4975193,0.0,1.0
2000-07-19,24.63,24.88,24.63,24.88,298142,6.53288413466021,6.59919436745214,6.53288413466021,6.59919436745214,1124042.20075486,0.0,1.0
2000-07-20,24.31,24.69,24.06,24.69,307213,6.44800703668655,6.54879859053027,6.38169680389463,6.54879859053027,1158241.29649799,0.0,1.0
2000-07-21,24.0,24.38,24.0,24.19,628197,6.36578234802457,6.46657390186829,6.36578234802457,6.41617812494643,2368401.42746612,0.0,1.0
2000-07-24,24.13,24.75,24.13,24.5,579672,6.40026366907637,6.56471304640034,6.40026366907637,6.49840281360841,2185454.55050269,0.0,1.0
2000-07-25,24.19,24.44,24.06,24.06,312459,6.41617812494643,6.48248835773835,6.38169680389463,6.38169680389463,1178019.54104307,0.0,1.0
2000-07-26,24.5,24.5,23.63,24.31,476612,6.49840281360841,6.49840281360841,6.26764320349252,6.44800703668655,1796902.15194832,0.0,1.0
2000-07-27,23.69,24.44,23.69,24.25,709945,6.28355765936258,6.48248835773835,6.28355765936258,6.43209258081649,2676604.23628644,0.0,1.0
2000-07-28,23.25,23.75,23.06,23.75,585464,6.1668516496488,6.29947211523265,6.11645587272694,6.29947211523265,2207291.30086585,0.0,1.0
2000-07-31,22.81,23.44,22.81,23.44,343497,6.05014563993502,6.21724742657066,6.05014563993502,6.21724742657066,1295037.6794705,0.0,1.0
2000-08-01,22.56,22.88,22.5,22.81,1078689,5.98383540714309,6.06871250511675,5.96792095127303,6.05014563993502,4066827.07397839,0.0,1.0
2000-08-02,22.56,23.0,22.44,22.56,532022,5.98383540714309,6.10054141685688,5.95200649540297,5.98383540714309,2005806.56106823,0.0,1.0
2000-08-03,22.38,22.5,22.0,22.44,188852,5.93609203953291,5.96792095127303,5.83530048568919,5.95200649540297,712001.72299427,0.0,1.0
2000-08-04,22.25,22.88,22.13,22.88,480656,5.90161071848111,6.06871250511675,5.86978180674099,6.06871250511675,1812148.6675679,0.0,1.0
2000-08-07,22.0,22.5,21.88,22.44,351913,5.83530048568919,5.96792095127303,5.80347157394906,5.95200649540297,1326767.32226337,0.0,1.0
2000-08-08,21.88,22.31,21.69,22.31,705683,5.80347157394906,5.91752517435117,5.7530757970272,5.91752517435117,2660535.8264025,0.0,1.0
2000-08-09,22.13,22.19,21.88,22.13,554426,5.86978180674099,5.88569626261105,5.80347157394906,5.86978180674099,2090273.16243842,0.0,1.0
2000-08-10,23.13,23.25,22.06,22.13,1131475,6.13502273790868,6.1668516496488,5.85121494155925,5.86978180674099,4265838.59066857,0.0,1.0
2000-08-11,23.38,23.5,22.94,23.31,511694,6.2013329707006,6.23316188244072,6.08462696098682,6.18276610551886,1929166.80599533,0.0,1.0
2000-08-14,23.19,23.5,23.0,23.44,485246,6.15093719377874,6.23316188244072,6.10054141685688,6.21724742657066,1829453.68900556,0.0,1.0
2000-08-15,23.06,23.19,22.81,23.19,475956,6.11645587272694,6.15093719377874,6.05014563993502,6.15093719377874,1794428.92884089,0.0,1.0
2000-08-16,22.88,23.19,22.88,23.06,673661,6.06871250511675,6.15093719377874,6.06871250511675,6.11645587272694,2539807.85331393,0.0,1.0
2000-08-17,23.31,23.38,22.81,22.81,267322,6.18276610551886,6.2013329707006,6.05014563993502,6.05014563993502,1007845.9565918,0.0,1.0
2000-08-18,23.06,23.25,23.0,23.19,268525,6.11645587272694,6.1668516496488,6.10054141685688,6.15093719377874,1012381.45567448,0.0,1.0
2000-08-21,23.38,23.44,23.13,23.19,465574,6.2013329707006,6.21724742657066,6.13502273790868,6.15093719377874,1755287.15704008,0.0,1.0
2000-08-22,22.94,23.31,22.94,23.31,307869,6.08462696098682,6.18276610551886,6.08462696098682,6.18276610551886,1160714.51960542,0.0,1.0
2000-08-23,22.63,22.88,22.63,22.88,133989,6.00240227232483,6.06871250511675,6.00240227232483,6.06871250511675,505159.589849614,0.0,1.0
2000-08-24,22.56,22.63,22.25,22.56,707322,5.98383540714309,6.00240227232483,5.90161071848111,5.98383540714309,2666715.1140139,0.0,1.0
2000-08-25,22.5,22.63,22.38,22.44,283388,5.96792095127303,6.00240227232483,5.93609203953291,5.95200649540297,1068417.30178076,0.0,1.0
2000-08-28,22.69,23.0,22.56,22.63,256831,6.01831672819489,6.10054141685688,5.98383540714309,6.00240227232483,968293.237658809,0.0,1.0
2000-08-29,22.69,22.69,22.44,22.63,399454,6.01831672819489,6.01831672819489,5.95200649540297,6.00240227232483,1506004.36456566,0.0,1.0
2000-08-30,22.56,22.63,22.25,22.56,347432,5.98383540714309,6.00240227232483,5.90161071848111,5.98383540714309,1309873.2479579,0.0,1.0
2000-08-31,22.39,22.56,22.31,22.38,368634,5.93874444884459,5.98383540714309,5.91752517435117,5.93609203953291,1389808.12040259,0.0,1.0
2000-09-01,22.75,22.75,22.56,22.69,661421,6.03423118406495,6.03423118406495,5.98383540714309,6.01831672819489,2493661.12948019,0.0,1.0
2000-09-05,22.5,22.75,22.44,22.75,281530,5.96792095127303,6.03423118406495,5.95200649540297,6.03423118406495,1061412.34974783,0.0,1.0
2000-09-06,22.06,22.44,21.94,22.44,612131,5.85121494155925,5.95200649540297,5.81938602981913,5.95200649540297,2307830.08227715,0.0,1.0
2000-09-07,21.75,22.0,21.5,22.0,545246,5.76899025289726,5.83530048568919,5.70268002010534,5.83530048568919,2055663.11956312,0.0,1.0
2000-09-08,21.5,21.63,21.0,21.63,895738,5.70268002010534,5.73716134115714,5.5700595545215,5.73716134115714,3377073.04847945,0.0,1.0
2000-09-11,22.75,22.75,21.63,21.75,1193770,6.03423118406495,6.03423118406495,5.73716134115714,5.76899025289726,4500700.53194496,0.0,1.0
2000-09-12,23.25,23.44,23.0,23.0,1078033,6.1668516496488,6.21724742657066,6.10054141685688,6.10054141685688,4064353.85087095,0.0,1.0
2000-09-13,23.31,23.38,23.06,23.13,348197,6.26233838486917,6.28114420584475,6.1951747385278,6.21398055950338,1296076.891918,0.3,1.0
2000-09-14,23.13,23.44,23.13,23.31,336175,6.21398055950338,6.29726348096668,6.21398055950338,6.26233838486917,1251327.98140286,0.0,1.0
2000-09-15,23.69,24.06,23.56,24.0,1633661,6.36442712730805,6.46382932389327,6.32950203121054,6.44771004877135,6080897.51298158,0.0,1.0
2000-09-18,23.31,24.0,23.13,23.81,539016,6.26233838486917,6.44771004877135,6.21398055950338,6.39666567755191,2006353.24823037,0.0,1.0
2000-09-19,23.63,23.63,23.25,23.25,268525,6.34830785218612,6.34830785218612,6.24621910974724,6.24621910974724,999517.650646847,0.0,1.0
2000-09-20,23.44,23.63,23.13,23.56,447322,6.29726348096668,6.34830785218612,6.21398055950338,6.32950203121054,1665045.09644409,0.0,1.0
2000-09-21,23.06,23.56,23.0,23.38,324153,6.1951747385278,6.32950203121054,6.17905546340587,6.28114420584475,1206579.07088773,0.0,1.0
2000-09-22,23.19,23.19,22.56,22.81,452568,6.23009983462531,6.23009983462531,6.06084744584506,6.12801109218643,1684572.02911439,0.0,1.0
2000-09-25,23.81,25.0,23.44,25.0,958142,6.39666567755191,6.71636463413682,6.29726348096668,6.71636463413682,3566445.73438626,0.0,1.0
2000-09-26,23.56,24.06,23.44,24.0,621202,6.32950203121054,6.46382932389327,6.29726348096668,6.44771004877135,2312270.23039614,0.0,1.0
2000-09-27,23.31,23.75,23.19,23.69,396175,6.26233838486917,6.38054640242998,6.23009983462531,6.36442712730805,1474663.08628625,0.0,1.0
2000-09-28,23.44,23.44,23.0,23.31,515628,6.29726348096668,6.29726348096668,6.17905546340587,6.26233838486917,1919297.22434683,0.0,1.0
2000-09-29,23.38,23.56,23.25,23.31,259454,6.28114420584475,6.32950203121054,6.24621910974724,6.26233838486917,965753.105040227,0.0,1.0
2000-10-02,22.63,23.63,22.5,23.56,387213,6.07965326682065,6.34830785218612,6.04472817072314,6.32950203121054,1441304.26612016,0.0,1.0
2000-10-03,22.69,22.75,22.31,22.75,570929,6.09577254194258,6.1118918170645,5.9936837995037,6.1118918170645,2125141.4682661,0.0,1.0
2000-10-04,23.19,23.25,22.44,22.69,451038,6.23009983462531,6.24621910974724,6.02860889560121,6.09577254194258,1678876.98393987,0.0,1.0
2000-10-05,23.88,23.88,23.19,23.19,757377,6.41547149852749,6.41547149852749,6.23009983462531,6.23009983462531,2819147.86218772,0.0,1.0
2000-10-06,24.38,24.5,23.81,23.88,1692568,6.54979879121023,6.58203734145408,6.39666567755191,6.41547149852749,6300164.19670433,0.0,1.0
2000-10-09,24.69,24.75,24.25,24.5,384809,6.63308171267352,6.64920098779545,6.51487369511271,6.58203734145408,1432355.97291784,0.0,1.0
2000-10-10,24.75,25.0,24.31,24.56,1086885,6.64920098779545,6.71636463413682,6.53099297023464,6.59815661657601,4045659.59118629,0.0,1.0
2000-10-11,24.06,24.31,23.88,24.31,547978,6.46382932389327,6.53099297023464,6.41547149852749,6.53099297023464,2039712.06839645,0.0,1.0
2000-10-12,23.38,24.19,23.25,24.13,506011,6.28114420584475,6.49875441999079,6.24621910974724,6.48263514486886,1883500.32928577,0.0,1.0
2000-10-13,23.94,23.94,22.88,23.19,934098,6.43159077364942,6.43159077364942,6.14681691316202,6.23009983462531,3476947.91335599,0.0,1.0
2000-10-16,23.56,23.94,23.19,23.19,560984,6.32950203121054,6.43159077364942,6.23009983462531,6.23009983462531,2088123.67463167,0.0,1.0
2000-10-17,22.69,23.63,22.56,23.56,526667,6.09577254194258,6.34830785218612,6.06084744584506,6.32950203121054,1960387.16139362,0.0,1.0
2000-10-18,23.31,23.38,22.13,22.75,560219,6.26233838486917,6.28114420584475,5.94532597413791,6.1118918170645,2085276.15204441,0.0,1.0
2000-10-19,23.69,23.81,23.44,23.69,407104,6.36442712730805,6.39666567755191,6.29726348096668,6.36442712730805,1515343.57564076,0.0,1.0
2000-10-20,23.44,23.63,23.13,23.56,239672,6.29726348096668,6.34830785218612,6.21398055950338,6.32950203121054,892119.520960175,0.0,1.0
2000-10-23,24.19,24.19,23.38,23.38,371366,6.49875441999079,6.49875441999079,6.28114420584475,6.28114420584475,1382317.74266871,0.0,1.0
2000-10-24,24.0,24.69,23.81,24.19,434754,6.44771004877135,6.63308171267352,6.39666567755191,6.49875441999079,1618263.83647451,0.0,1.0
2000-10-25,24.13,24.25,23.44,23.5,827978,6.48263514486886,6.51487369511271,6.29726348096668,6.31338275608861,3081942.55785225,0.0,1.0
2000-10-26,24.81,25.31,24.44,24.44,859563,6.66532026291738,6.79964755560011,6.56591806633215,6.56591806633215,3199509.87931461,0.0,1.0
2000-10-27,26.19,26.19,25.06,25.13,559235,7.03606359072173,7.03606359072173,6.73248390925875,6.75128973023433,2081613.45632432,0.0,1.0
2000-10-30,27.38,27.38,25.81,26.0,875519,7.35576254730664,7.35576254730664,6.93397484828285,6.98501921950229,3258902.1282066,0.0,1.0
2000-10-31,27.06,27.44,26.5,27.44,440000,7.26979307998969,7.37188182242857,7.11934651218503,7.37188182242857,1637790.76914482,0.0,1.0
2000-11-01,27.06,27.31,26.75,26.88,720109,7.26979307998969,7.33695672633106,7.1865101585264,7.22143525462391,2680426.98404115,0.0,1.0
2000-11-02,27.56,27.63,27.0,27.0,711694,7.40412037267243,7.42292619364801,7.25367380486776,7.25367380486776,2649104.23558126,0.0,1.0
2000-11-03,27.63,27.69,27.25,27.56,401967,7.42292619364801,7.43904546876994,7.32083745120913,7.40412037267243,1496222.36841099,0.0,1.0
2000-11-06,28.0,28.0,27.5,27.56,709836,7.52232839023324,7.52232839023324,7.3880010975505,7.40412037267243,2642188.29183337,0.0,1.0
2000-11-07,28.0,28.13,27.81,27.88,539672,7.52232839023324,7.55725348633075,7.4712840190138,7.49008983998938,2008795.0453771,0.0,1.0
2000-11-08,27.31,27.94,27.19,27.94,506885,7.33695672633106,7.50620911511131,7.3047181760872,7.50620911511131,1886753.57731357,0.0,1.0
2000-11-09,26.5,27.25,25.88,27.06,636066,7.11934651218503,7.32083745120913,6.95278066925843,7.26979307998969,2367597.78037925,0.0,1.0
2000-11-10,26.25,26.5,25.81,25.88,652131,7.05218286584366,7.11934651218503,6.93397484828285,6.95278066925843,2427395.75471177,0.0,1.0
2000-11-13,26.13,26.19,25.44,25.75,629071,7.0199443155998,7.03606359072173,6.83457265169763,6.91785557316092,2341560.62940159,0.0,1.0
2000-11-14,26.69,27.0,26.31,26.31,784372,7.17039088340447,7.25367380486776,7.06830214096559,7.06830214096559,2919630.0481265,0.0,1.0
2000-11-15,26.94,27.0,26.38,26.69,414645,7.23755452974584,7.25367380486776,7.08710796194117,7.17039088340447,1543413.07607285,0.0,1.0
2000-11-16,27.0,27.06,26.69,26.75,337377,7.25367380486776,7.26979307998969,7.17039088340447,7.1865101585264,1255802.12800403,0.0,1.0
2000-11-17,26.25,26.81,25.88,26.69,752459,7.05218286584366,7.20262943364832,6.95278066925843,7.17039088340447,2800841.82809078,0.0,1.0
2000-11-20,25.38,26.06,25.25,26.06,1011585,6.8184533765757,7.00113849462422,6.78352828047819,7.00113849462422,3765374.03455764,0.0,1.0
2000-11-21,25.69,25.94,25.19,25.38,462186,6.90173629803899,6.96889994438036,6.76740900535626,6.8184533765757,1720372.6464272,0.0,1.0
2000-11-22,26.56,26.69,25.44,25.44,499563,7.13546578730696,7.17039088340447,6.83457265169763,6.83457265169763,1859499.2500143,0.0,1.0
2000-11-24,27.5,27.63,26.94,26.94,507541,7.3880010975505,7.42292619364801,7.23755452974584,7.23755452974584,1889195.3744603,0.0,1.0
2000-11-27,27.94,28.06,27.81,27.81,706995,7.50620911511131,7.53844766535516,7.4712840190138,7.4712840190138,2631613.37461714,0.0,1.0
2000-11-28,27.38,28.0,27.38,28.0,690820,7.35576254730664,7.52232839023324,7.35576254730664,7.52232839023324,2571405.95259233,0.0,1.0
2000-11-29,27.0,27.56,26.94,27.5,405792,7.25367380486776,7.40412037267243,7.23755452974584,7.3880010975505,1510459.98134731,0.0,1.0
2000-11-30,27.38,27.56,26.56,26.81,514645,7.35576254730664,7.40412037267243,7.13546578730696,7.20262943364832,1915638.25087849,0.0,1.0
2000-12-01,27.13,27.75,27.0,27.44,403716,7.28859890096528,7.45516474389187,7.25367380486776,7.37188182242857,1502732.58671834,0.0,1.0
2000-12-04,27.06,27.25,26.69,27.0,351257,7.26979307998969,7.32083745120913,7.17039088340447,7.25367380486776,1307466.98226705,0.0,1.0
2000-12-05,27.5,27.56,27.13,27.25,459563,7.3880010975505,7.40412037267243,7.28859890096528,7.32083745120913,1710609.18009205,0.0,1.0
2000-12-06,27.56,27.81,27.25,27.44,757158,7.40412037267243,7.4712840190138,7.32083745120913,7.37188182242857,2818332.68905489,0.0,1.0
2000-12-07,27.25,27.5,27.13,27.19,384590,7.32083745120913,7.3880010975505,7.28859890096528,7.3047181760872,1431540.79978501,0.0,1.0
2000-12-08,27.81,27.81,27.38,27.38,863934,7.4712840190138,7.4712840190138,7.35576254730664,7.35576254730664,3215779.84170536,0.0,1.0
2000-12-11,27.63,27.81,27.5,27.56,495519,7.42292619364801,7.4712840190138,7.3880010975505,7.40412037267243,1844446.46394516,0.0,1.0
2000-12-12,28.13,28.19,27.44,27.56,494645,7.55725348633075,7.57337276145268,7.37188182242857,7.40412037267243,1841193.21591736,0.0,1.0
2000-12-13,29.06,29.44,28.06,28.19,747869,7.86083316779373,7.96362451685642,7.59032961762877,7.62549507915022,2764728.96397822,0.2,1.0
2000-12-14,29.0,29.56,28.69,28.81,312240,7.84460295478383,7.99608494287621,7.7607468542327,7.79320728025249,1154291.68973786,0.0,1.0
2000-12-15,29.06,29.44,28.63,28.88,439781,7.86083316779373,7.96362451685642,7.7445166412228,7.81214252876404,1625786.42584103,0.0,1.0
2000-12-18,29.0,29.5,29.0,29.31,473333,7.84460295478383,7.97985472986631,7.84460295478383,7.92845905533497,1749821.76652155,0.0,1.0
2000-12-19,28.44,29.31,28.25,29.13,436066,7.69312096669146,7.92845905533497,7.64172529216011,7.87976841630528,1612052.77983995,0.0,1.0
2000-12-20,27.31,28.13,27.19,27.88,584153,7.38745195500505,7.60926486614032,7.35499152898526,7.54163897859908,2159502.15678785,0.0,1.0
2000-12-21,27.5,27.63,26.81,27.25,860874,7.43884762953639,7.47401309105784,7.25220017992257,7.37122174199515,3182486.88224246,0.0,1.0
2000-12-22,27.63,27.63,27.0,27.56,539672,7.47401309105784,7.47401309105784,7.30359585445391,7.45507784254629,1995064.38888101,0.0,1.0
2000-12-26,28.06,28.06,27.19,27.62,132131,7.59032961762877,7.59032961762877,7.35499152898526,7.47130805555619,488463.090112582,0.0,1.0
2000-12-27,27.69,27.81,27.25,27.56,252240,7.49024330406774,7.52270373008753,7.37122174199515,7.45507784254629,932483.1405953,0.0,1.0
2000-12-28,28.5,28.63,27.5,27.75,396831,7.70935117970135,7.7445166412228,7.43884762953639,7.50647351707763,1467008.47274649,0.0,1.0
2000-12-29,28.94,29.25,28.31,28.38,255410,7.82837274177394,7.91222884232507,7.65795550517001,7.67689075368156,944202.025608331,0.0,1.0
2001-01-02,28.0,29.44,28.0,28.88,825464,7.57409940461887,7.96362451685642,7.57409940461887,7.81214252876404,3051582.87015683,0.0,1.0
2001-01-03,29.0,29.25,27.69,27.69,1490929,7.84460295478383,7.91222884232507,7.49024330406774,7.49024330406774,5511679.97274267,0.0,1.0
2001-01-04,28.56,28.94,28.38,28.63,587432,7.72558139271125,7.82837274177394,7.67689075368156,7.7445166412228,2171623.99399849,0.0,1.0
2001-01-05,28.0,28.63,27.81,28.63,583169,7.57409940461887,7.7445166412228,7.52270373008753,7.7445166412228,2155864.49658191,0.0,1.0
2001-01-08,27.06,27.88,26.81,27.81,377705,7.31982606746381,7.54163897859908,7.25220017992257,7.52270373008753,1396303.30089814,0.0,1.0
2001-01-09,26.81,27.25,26.75,26.81,402186,7.25220017992257,7.37122174199515,7.23596996691267,7.25220017992257,1486804.88575746,0.0,1.0
2001-01-10,27.0,27.25,26.81,26.94,474863,7.30359585445391,7.37122174199515,7.25220017992257,7.28736564144402,1755477.88452468,0.0,1.0
2001-01-11,27.25,27.38,26.88,27.13,342404,7.37122174199515,7.4063872035166,7.27113542843412,7.33876131597536,1265802.24101012,0.0,1.0
2001-01-12,27.44,27.94,27.06,27.13,511913,7.4226174165265,7.55786919160898,7.31982606746381,7.33876131597536,1892444.66362021,0.0,1.0
2001-01-16,27.13,27.81,27.06,27.69,321311,7.33876131597536,7.52270373008753,7.31982606746381,7.49024330406774,1187825.44555906,0.0,1.0
2001-01-17,26.56,27.31,26.31,27.31,497705,7.18457429238133,7.38745195500505,7.11694840484009,7.38745195500505,1839920.39918325,0.0,1.0
2001-01-18,26.69,26.94,26.25,26.56,547432,7.21973975390278,7.28736564144402,7.10071819183019,7.18457429238133,2023751.62790345,0.0,1.0
2001-01-19,26.88,26.94,26.31,26.75,524044,7.27113542843412,7.28736564144402,7.11694840484009,7.23596996691267,1937290.65544768,0.0,1.0
2001-01-22,27.13,27.31,26.94,27.0,736721,7.33876131597536,7.38745195500505,7.28736564144402,7.30359585445391,2723516.93554753,0.0,1.0
2001-01-23,27.38,27.38,26.94,27.13,619781,7.4063872035166,7.4063872035166,7.28736564144402,7.33876131597536,2291212.07326869,0.0,1.0
2001-01-24,27.44,27.69,27.19,27.38,509508,7.4226174165265,7.49024330406774,7.35499152898526,7.4063872035166,1883553.83760875,0.0,1.0
2001-01-25,28.44,28.94,27.44,27.44,642842,7.69312096669146,7.82837274177394,7.4226174165265,7.4226174165265,2376464.18913164,0.0,1.0
2001-01-26,28.25,28.88,28.19,28.44,346011,7.64172529216011,7.81214252876404,7.62549507915022,7.69312096669146,1279136.63162274,0.0,1.0
2001-01-29,28.31,28.47,28.18,28.18,455082,7.65795550517001,7.70123607319641,7.62279004364857,7.62279004364857,1682351.30268154,0.0,1.0
2001-01-30,28.21,28.67,28.2,28.4,405683,7.63090515015352,7.7553367832294,7.62820011465187,7.68230082468486,1499732.62736332,0.0,1.0
2001-01-31,28.56,28.76,28.19,28.24,409945,7.72558139271125,7.77968210274424,7.62549507915022,7.63902025665846,1515488.42797074,0.0,1.0
2001-02-01,28.68,28.77,28.56,28.66,241421,7.75804181873105,7.78238713824589,7.72558139271125,7.75263174772775,892487.362375745,0.0,1.0
2001-02-02,28.39,28.74,28.28,28.74,391585,7.67959578918321,7.77427203174094,7.64984039866506,7.77427203174094,1447615.01193312,0.0,1.0
2001-02-05,28.29,28.49,28.18,28.39,166557,7.65254543416671,7.7066461441997,7.62279004364857,7.67959578918321,615729.441992275,0.0,1.0
2001-02-06,28.24,28.45,28.04,28.32,348087,7.63902025665846,7.69582600219311,7.58491954662547,7.66066054067166,1286811.20742307,0.0,1.0
2001-02-07,28.25,28.29,27.87,28.07,371038,7.64172529216011,7.65254543416671,7.53893394309743,7.59303465313042,1371656.67427925,0.0,1.0
2001-02-08,28.05,28.41,27.84,28.21,302514,7.58762458212712,7.68500586018651,7.53081883659248,7.63090515015352,1118336.52392185,0.0,1.0
2001-02-09,27.56,28.0,27.43,27.94,292131,7.45507784254629,7.57409940461887,7.41991238102485,7.55786919160898,1079952.55449273,0.0,1.0
2001-02-12,27.11,27.69,27.0,27.42,444153,7.33335124497206,7.49024330406774,7.30359585445391,7.4172073455232,1641948.87545522,0.0,1.0
2001-02-13,26.83,27.26,26.83,27.1,255410,7.25761025092587,7.3739267774968,7.25761025092587,7.33064620947041,944202.025608332,0.0,1.0
2001-02-14,26.34,26.85,26.27,26.77,372459,7.12506351134504,7.26302032192917,7.10612826283349,7.24138003791597,1376909.84008478,0.0,1.0
2001-02-15,26.45,26.58,26.39,26.41,305246,7.15481890186319,7.18998436338463,7.13858868885329,7.14399875985659,1128436.20652614,0.0,1.0
2001-02-16,25.51,26.88,24.88,26.0,701202,6.90054556470812,7.27113542843412,6.7301283281042,7.03309230428895,2592209.9712643,0.0,1.0
2001-02-20,25.8,26.4,25.73,26.36,210710,6.97899159425596,7.14129372435494,6.96005634574442,7.13047358234834,778954.656497129,0.0,1.0
2001-02-21,25.52,25.83,25.48,25.6,379781,6.90325060020977,6.98710670076091,6.89243045820318,6.92489088422297,1403977.87669848,0.0,1.0
2001-02-22,25.9,26.01,25.05,25.51,308415,7.00604194927246,7.03579733979061,6.77611393163224,6.90054556470812,1140151.39473002,0.0,1.0
2001-02-23,25.7,25.86,25.26,25.69,416612,6.95194123923947,6.99522180726586,6.83291967716688,6.94923620373782,1540135.05458963,0.0,1.0
2001-02-26,26.43,26.6,25.51,25.85,467104,7.14940883085989,7.19539443438793,6.90054556470812,6.99251677176421,1726794.3423114,0.0,1.0
2001-02-27,26.5,26.95,26.37,26.37,282186,7.16834407937144,7.29007067694567,7.13317861784999,7.13317861784999,1043187.78747235,0.0,1.0
2001-02-28,26.65,26.81,26.38,26.55,332131,7.20891961189618,7.25220017992257,7.13588365335164,7.18186925687968,1227824.92058776,0.0,1.0
2001-03-01,26.45,26.78,26.34,26.66,314863,7.15481890186319,7.24408507341762,7.12506351134504,7.21162464739783,1163988.42014454,0.0,1.0
2001-03-02,25.87,26.22,25.47,26.11,458361,6.99792684276751,7.09260308532525,6.88972542270153,7.0628476948071,1694473.13989218,0.0,1.0
2001-03-05,26.1,26.2,25.48,25.87,290710,7.06014265930545,7.08719301432195,6.89243045820318,6.99792684276751,1074699.3886872,0.0,1.0
2001-03-06,26.24,26.44,26.08,26.33,379454,7.09801315632854,7.15211386636154,7.05473258830215,7.12235847584339,1402769.02010565,0.0,1.0
2001-03-07,25.87,26.31,25.8,26.12,206885,6.99792684276751,7.11694840484009,6.97899159425596,7.06555273030875,764814.361489291,0.0,1.0
2001-03-08,26.11,26.2,25.85,25.88,181967,7.0628476948071,7.08719301432195,6.99251677176421,7.00063187826916,672697.271030388,0.0,1.0
2001-03-09,25.86,26.06,25.71,25.95,438689,6.99522180726586,7.04932251729885,6.95464627474112,7.01956712678071,1621749.51024664,0.0,1.0
2001-03-12,25.51,25.85,25.41,25.66,237814,6.90054556470812,6.99251677176421,6.87349520969163,6.94112109723287,879152.971763126,0.0,1.0
2001-03-13,25.68,25.93,25.11,25.42,282186,6.99792684276751,7.06605307760754,6.84259902733225,6.92707555853388,1035526.18408542,0.19,1.0
2001-03-14,25.33,25.5,25.06,25.1,585683,6.90255011399147,6.94887595368269,6.82897378036424,6.83987397793865,2149256.45522352,0.0,1.0
2001-03-15,25.1,25.5,24.81,25.31,285027,6.83987397793865,6.94887595368269,6.76084754552422,6.89710001520427,1045951.68318526,0.0,1.0
2001-03-16,24.41,24.93,23.74,24.93,610055,6.65184556978018,6.79354813824743,6.4692672604089,6.79354813824743,2238693.36619192,0.0,1.0
2001-03-19,24.5,24.62,23.51,24.27,410820,6.67637101432259,6.7090716070458,6.40659112435608,6.61369487826976,1507569.00394057,0.0,1.0
2001-03-20,23.8,24.74,23.68,24.74,377049,6.48561755677051,6.74177219976901,6.4529169640473,6.74177219976901,1383640.97504208,0.0,1.0
2001-03-21,23.23,23.62,23.2,23.58,1120765,6.33028974133525,6.43656666768569,6.32211459315445,6.42566647011129,4112824.53313241,0.0,1.0
2001-03-22,22.9,23.2,22.02,23.2,969508,6.24036311134642,6.32211459315445,6.00055876470952,6.32211459315445,3557763.03459523,0.0,1.0
2001-03-23,23.04,23.38,22.73,23.31,610383,6.27851380285683,6.37116548223927,6.1940372716552,6.35209013648406,2239897.01409926,0.0,1.0
2001-03-26,22.95,23.75,22.86,23.75,933989,6.25398835831442,6.47199230980251,6.22946291377201,6.47199230980251,3427420.44306862,0.0,1.0
2001-03-27,23.36,23.47,22.75,22.95,961530,6.36571538345207,6.39569092678168,6.1994873704424,6.25398835831442,3528486.5010442,0.0,1.0
2001-03-28,22.92,23.19,22.84,22.9,426339,6.24581321013362,6.31938954376085,6.22401281498481,6.24036311134642,1564518.43038562,0.0,1.0
2001-03-29,22.26,22.89,21.97,22.66,641093,6.06595995015595,6.23763806195282,5.98693351774152,6.17496192589999,2352592.21908201,0.0,1.0
2001-03-30,22.51,22.8,22.17,22.32,446448,6.13408618499598,6.21311261741041,6.04143450561354,6.08231024651756,1638311.58821688,0.0,1.0
2001-04-02,22.42,22.67,22.35,22.5,319235,6.10956074045357,6.17768697529359,6.09048539469836,6.13136113560237,1171483.35274078,0.0,1.0
2001-04-03,22.05,22.45,22.02,22.45,458251,6.00873391289033,6.11773588863437,6.00055876470952,6.11773588863437,1681624.56458977,0.0,1.0
2001-04-04,22.37,22.6,22.3,22.3,401858,6.09593549348556,6.15861162953839,6.07686014773035,6.07686014773035,1474681.52666752,0.0,1.0
2001-04-05,22.81,23.02,22.62,22.62,660000,6.21583766680401,6.27306370406963,6.16406172832559,6.16406172832559,2421974.44769188,0.0,1.0
2001-04-06,22.17,22.87,22.07,22.81,355191,6.04143450561354,6.23218796316561,6.01418401167753,6.21583766680401,1303429.58492443,0.0,1.0
2001-04-09,22.94,23.04,22.5,22.55,230164,6.25126330892082,6.27851380285683,6.13136113560237,6.14498638257038,844623.222391747,0.0,1.0
2001-04-10,23.77,23.9,23.1,23.23,722077,6.47744240858971,6.51286805070652,6.29486409921844,6.33028974133525,2649775.82313031,0.0,1.0
2001-04-11,23.61,24.0,23.08,23.85,364262,6.43384161829209,6.54011854464253,6.28941400043124,6.49924280373852,1336717.05494718,0.0,1.0
2001-04-12,23.85,23.93,23.2,23.48,378579,6.49924280373852,6.52104319888732,6.32211459315445,6.39841597617528,1389255.55217082,0.0,1.0
2001-04-16,23.87,23.93,23.53,23.62,222732,6.50469290252572,6.52104319888732,6.41204122314328,6.43656666768569,817350.322247435,0.0,1.0
2001-04-17,24.03,24.15,23.75,23.87,283825,6.54829369282334,6.58099428554655,6.47199230980251,6.50469290252572,1041540.75396386,0.0,1.0
2001-04-18,24.65,25.07,24.05,24.05,337814,6.7172467552266,6.83169882975785,6.55374379161054,6.55374379161054,1239661.93344331,0.0,1.0
2001-04-19,24.93,25.1,24.42,24.65,273880,6.79354813824743,6.83987397793865,6.65457061917378,6.7172467552266,1005046.00262705,0.0,1.0
2001-04-20,25.05,25.15,24.74,24.93,416503,6.82624873097064,6.85349922490665,6.74177219976901,6.79354813824743,1528423.6717985,0.0,1.0
2001-04-23,24.83,24.9,24.5,24.9,385792,6.76629764431142,6.78537299006663,6.67637101432259,6.78537299006663,1415724.79715749,0.0,1.0
2001-04-24,24.36,24.9,24.29,24.62,320328,6.63822032281217,6.78537299006663,6.61914497705696,6.7090716070458,1175494.28921249,0.0,1.0
2001-04-25,25.35,25.64,24.85,24.85,375847,6.90800021277868,6.98702664519311,6.77174774309862,6.77174774309862,1379230.04582068,0.0,1.0
2001-04-26,25.69,25.94,25.35,25.35,378142,7.00065189216111,7.06877812700114,6.90800021277868,6.90800021277868,1387651.91151379,0.0,1.0
2001-04-27,25.52,25.85,25.4,25.76,182951,6.95432605246989,7.04425268245873,6.92162545974668,7.01972723791632,671367.647241935,0.0,1.0
2001-04-30,24.95,25.85,24.7,25.65,378579,6.79899823703463,7.04425268245873,6.73087200219461,6.98975169458671,1389255.55217082,0.0,1.0
2001-05-01,25.4,25.4,24.6,25.07,300656,6.92162545974668,6.92162545974668,6.7036215082586,6.83169882975785,1103304.77203826,0.0,1.0
2001-05-02,25.75,25.91,25.18,25.5,328415,7.01700218852272,7.06060297882033,6.86167437308746,6.94887595368269,1205170.81551322,0.0,1.0
2001-05-03,25.78,25.81,25.31,25.4,494208,7.02517733670352,7.03335248488432,6.89710001520427,6.92162545974668,1813574.46643168,0.0,1.0
2001-05-04,25.55,25.7,25.41,25.67,171694,6.9625012006507,7.00337694155471,6.92435050914028,6.99520179337391,630058.304275771,0.0,1.0
2001-05-07,25.23,25.56,25.08,25.56,253661,6.87529962005546,6.9652262500443,6.83442387915145,6.9652262500443,930849.182387832,0.0,1.0
2001-05-08,25.1,25.38,25.0,25.38,259781,6.83987397793865,6.91617536095948,6.81262348400264,6.91617536095948,953307.490902793,0.0,1.0
2001-05-09,25.25,25.35,25.08,25.08,416503,6.88074971884266,6.90800021277868,6.83442387915145,6.83442387915145,1528423.6717985,0.0,1.0
2001-05-10,25.29,25.45,25.28,25.39,206011,6.89164991641707,6.93525070671469,6.88892486702347,6.91890041035308,755989.966580987,0.0,1.0
2001-05-11,25.35,25.5,25.16,25.24,136940,6.90800021277868,6.94887595368269,6.85622427430026,6.87802466944906,502523.001313523,0.0,1.0
2001-05-14,25.31,25.35,25.04,25.35,141530,6.89710001520427,6.90800021277868,6.82352368157704,6.90800021277868,519366.732699745,0.0,1.0
2001-05-15,25.58,25.64,25.24,25.24,197158,6.9706763488315,6.98702664519311,6.87802466944906,6.87802466944906,723502.482057629,0.0,1.0
2001-05-16,26.11,26.11,25.5,25.59,227760,7.11510396669236,7.11510396669236,6.94887595368269,6.9734013982251,835801.363948942,0.0,1.0
2001-05-17,26.48,26.62,26.17,26.17,300874,7.21593079425559,7.25408148576601,7.13145426305396,7.13145426305396,1104104.75753765,0.0,1.0
2001-05-18,27.0,27.07,26.44,26.45,333661,7.35763336272285,7.37670870847806,7.20503059668119,7.20775564607479,1224421.84271412,0.0,1.0
2001-05-21,26.93,27.03,26.77,27.0,92022,7.33855801696764,7.36580851090365,7.29495722667003,7.35763336272285,337689.291856821,0.0,1.0
2001-05-22,26.38,26.74,26.27,26.74,363497,7.18868030031958,7.28678207848922,7.15870475698997,7.28678207848922,1333909.76638281,0.0,1.0
2001-05-23,26.17,26.4,26.05,26.37,155191,7.13145426305396,7.19413039910679,7.09875367033075,7.18595525092598,569497.934108712,0.0,1.0
2001-05-24,26.35,26.55,26.1,26.14,259126,7.18050515213878,7.2350061400108,7.11237891729875,7.12327911487316,950903.864746372,0.0,1.0
2001-05-25,25.7,26.5,25.7,26.45,456831,7.00337694155471,7.2213808930428,7.00337694155471,7.20775564607479,1676413.64986898,0.0,1.0
2001-05-29,25.8,25.92,25.36,25.71,190601,7.03062743549072,7.06332802821394,6.91072526217228,7.00610199094831,699440.532885636,0.0,1.0
2001-05-30,25.4,25.91,25.4,25.58,579891,6.92162545974668,7.06060297882033,6.92162545974668,6.9706763488315,2128001.79461589,0.0,1.0
2001-05-31,25.38,25.64,25.27,25.47,399454,6.91617536095948,6.98702664519311,6.88619981762987,6.94070080550189,1465859.66822471,0.0,1.0
2001-06-01,25.7,25.7,25.37,25.43,268415,7.00337694155471,7.00337694155471,6.91345031156588,6.92980060792748,984991.320268508,0.0,1.0
2001-06-04,25.85,25.95,25.59,25.94,233552,7.04425268245873,7.07150317639474,6.9734013982251,7.06877812700114,857056.024556565,0.0,1.0
2001-06-05,25.86,26.0,25.72,25.8,337705,7.04697773185233,7.08512842336274,7.00882704034191,7.03062743549072,1239261.94069361,0.0,1.0
2001-06-06,25.92,26.0,25.78,25.95,574208,7.06332802821394,7.08512842336274,7.02517733670352,7.07150317639474,2107147.12675796,0.0,1.0
2001-06-07,25.75,26.07,25.61,25.88,462404,7.01700218852272,7.10420376911795,6.9788514970123,7.05242783063953,1696864.65531896,0.0,1.0
2001-06-08,25.7,25.76,25.6,25.72,90273,7.00337694155471,7.01972723791632,6.9761264476187,7.00882704034191,331271.059570438,0.0,1.0
2001-06-11,25.8,25.86,25.7,25.71,114426,7.03062743549072,7.04697773185233,7.00337694155471,7.00610199094831,419904.315381198,0.0,1.0
2001-06-12,26.03,26.05,25.6,25.76,292568,7.09330357154355,7.09875367033075,6.9761264476187,7.01972723791632,1073624.57607927,0.0,1.0
2001-06-13,25.75,26.02,25.73,25.95,134973,7.07150317639474,7.14565097669092,7.06601074674317,7.12642747291042,491487.405620023,0.2,1.0
2001-06-14,25.5,25.65,25.36,25.43,203934,7.00284780575013,7.04404102813689,6.96440079818915,6.98362430196964,742600.31693534,0.0,1.0
2001-06-15,25.08,25.43,25.07,25.43,142186,6.88750678306718,6.98362430196964,6.8847605682414,6.98362430196964,517752.648718548,0.0,1.0
2001-06-18,24.03,25.12,23.8,25.08,486776,6.59915422635983,6.89849164237032,6.53599128536679,6.88750678306718,1772534.30951444,0.0,1.0
2001-06-19,24.32,24.67,24.16,24.24,162951,6.67879445630757,6.77491197521003,6.63485501909502,6.6568247377013,593365.815631188,0.0,1.0
2001-06-20,24.68,24.75,24.2,24.25,176612,6.77765819003581,6.7968816938163,6.64583987839816,6.65957095252708,643110.649399239,0.0,1.0
2001-06-21,25.71,25.86,24.72,24.72,408743,7.0605183170916,7.10171153947836,6.78864304933895,6.78864304933895,1488386.83762934,0.0,1.0
2001-06-22,25.97,26.05,25.47,25.51,290055,7.13191990256199,7.15388962116827,6.99460916127278,7.00559402057591,1056199.23567762,0.0,1.0
2001-06-25,25.86,26.1,25.75,26.04,325137,7.10171153947836,7.16762069529719,7.07150317639474,7.15114340634248,1183945.97883338,0.0,1.0
2001-06-26,25.62,25.85,25.43,25.83,224481,7.03580238365954,7.09896532465258,6.98362430196964,7.09347289500101,817419.663940109,0.0,1.0
2001-06-27,25.99,26.1,25.72,25.83,673224,7.13741233221356,7.16762069529719,7.06326453191738,7.09347289500101,2451461.53053673,0.0,1.0
2001-06-28,26.51,26.55,26.03,26.05,540109,7.28021550315435,7.29120036245749,7.1483971915167,7.15388962116827,1966739.80101224,0.0,1.0
2001-06-29,26.3,27.13,26.3,26.61,1185902,7.22254499181288,7.45048082235298,7.22254499181288,7.30767765141219,4318314.75405893,0.0,1.0
2001-07-02,27.0,27.01,26.35,26.5,180546,7.41478002961778,7.41752624444357,7.2362760659418,7.27746928832856,657435.821498171,0.0,1.0
2001-07-03,26.75,26.9,26.6,26.9,100109,7.34612465897317,7.38731788135994,7.30493143658641,7.38731788135994,364534.48237214,0.0,1.0
2001-07-05,26.67,26.69,26.47,26.65,199016,7.3241549403669,7.32964737001847,7.26923064385121,7.31866251071533,724692.031123813,0.0,1.0
2001-07-06,26.3,26.67,26.26,26.67,203060,7.22254499181288,7.3241549403669,7.21156013250974,7.3241549403669,739417.754552405,0.0,1.0
2001-07-09,26.33,26.45,26.18,26.35,108962,7.23078363629023,7.26373821419964,7.18959041390347,7.2362760659418,396771.581658324,0.0,1.0
2001-07-10,26.22,26.6,26.14,26.43,166995,7.2005752732066,7.30493143658641,7.17860555460033,7.25824578454807,608091.53905978,0.0,1.0
2001-07-11,26.22,26.47,26.12,26.15,194426,7.2005752732066,7.26923064385121,7.17311312494876,7.18135176942611,707978.116549818,0.0,1.0
2001-07-12,26.47,26.48,26.17,26.38,186776,7.26923064385121,7.271976858677,7.18684419907768,7.24451471041915,680121.592259825,0.0,1.0
2001-07-13,26.7,26.7,26.23,26.25,223825,7.33239358484425,7.33239358484425,7.20332148803239,7.20881391768396,815030.921465046,0.0,1.0
2001-07-16,26.98,27.36,26.61,26.61,229399,7.40928759996621,7.51364376334602,7.30767765141219,7.30767765141219,835327.949751637,0.0,1.0
2001-07-17,27.23,27.25,26.67,26.67,184262,7.47794297061082,7.48343540026239,7.3241549403669,7.3241549403669,670967.173689232,0.0,1.0
2001-07-18,26.79,27.19,26.52,27.15,379563,7.35710951827631,7.46695811130769,7.28296171798013,7.45597325200455,1382131.49399771,0.0,1.0
2001-07-19,26.53,26.95,26.36,26.79,412022,7.28570793280592,7.40104895548886,7.23902228076758,7.35710951827631,1500326.90862893,0.0,1.0
2001-07-20,26.23,26.4,25.88,26.4,322186,7.20332148803239,7.25000714007072,7.10720396912993,7.25000714007072,1173200.27907131,0.0,1.0
2001-07-23,26.04,26.34,25.79,26.25,144590,7.15114340634248,7.23352985111601,7.08248803569787,7.20881391768396,526506.515959482,0.0,1.0
2001-07-24,26.05,26.07,25.9,25.92,230710,7.15388962116827,7.15938205081984,7.1126963987815,7.11818882843307,840101.793326039,0.0,1.0
2001-07-25,26.75,27.04,26.3,26.3,248306,7.34612465897317,7.42576488892092,7.22254499181288,7.22254499181288,904175.440568747,0.0,1.0
2001-07-26,26.86,27.06,26.59,26.66,284481,7.3763330220568,7.43125731857249,7.30218522176062,7.32140872554111,1035902.20739103,0.0,1.0
2001-07-27,27.03,27.08,26.5,26.89,614645,7.42301867409514,7.43674974822406,7.27746928832856,7.38457166653416,2238153.38198987,0.0,1.0
2001-07-30,26.88,27.25,26.88,27.03,739891,7.38182545170837,7.48343540026239,7.38182545170837,7.42301867409514,2694221.12594078,0.0,1.0
2001-07-31,26.73,27.01,26.56,26.9,739344,7.34063222932161,7.41752624444357,7.29394657728327,7.38731788135994,2692229.29341965,0.0,1.0
2001-08-01,26.8,27.07,26.58,26.79,290383,7.3598557331021,7.43400353339827,7.29943900693484,7.35710951827631,1057393.60691515,0.0,1.0
2001-08-02,27.0,27.12,26.75,26.86,608525,7.41478002961778,7.4477346075272,7.34612465897317,7.3763330220568,2215868.16255788,0.0,1.0
2001-08-03,26.99,27.17,26.64,27.0,534426,7.412033814792,7.46146568165612,7.31591629588955,7.41478002961778,1946045.86277171,0.0,1.0
2001-08-06,26.85,27.0,26.78,26.92,130710,7.37358680723102,7.41478002961778,7.35436330345053,7.39281031101151,475964.220907835,0.0,1.0
2001-08-07,27.05,27.05,26.78,26.81,409180,7.4285111037467,7.4285111037467,7.35436330345053,7.36260194792788,1489978.11882081,0.0,1.0
2001-08-08,26.8,27.09,26.77,27.05,617158,7.3598557331021,7.43949596304984,7.35161708862474,7.4285111037467,2247304.15918474,0.0,1.0
2001-08-09,27.0,27.06,26.65,26.79,337923,7.41478002961778,7.43125731857249,7.31866251071533,7.35710951827631,1230504.60884277,0.0,1.0
2001-08-10,26.91,27.0,26.65,26.92,121202,7.39006409618572,7.41478002961778,7.31866251071533,7.39281031101151,441342.020522312,0.0,1.0
2001-08-13,26.96,27.06,26.83,27.01,431585,7.40379517031465,7.43125731857249,7.36809437757945,7.41752624444357,1571563.14192111,0.0,1.0
2001-08-14,26.89,26.98,26.8,26.98,238470,7.38457166653416,7.40928759996621,7.3598557331021,7.40928759996621,868358.868945691,0.0,1.0
2001-08-15,26.95,27.13,26.74,26.98,512787,7.40104895548886,7.45048082235298,7.34337844414739,7.40928759996621,1867250.13347614,0.0,1.0
2001-08-16,26.8,26.86,26.51,26.86,162514,7.3598557331021,7.3763330220568,7.28021550315435,7.3763330220568,591774.53443972,0.0,1.0
2001-08-17,26.5,26.63,26.4,26.55,163607,7.27746928832856,7.31317008106376,7.25000714007072,7.29120036245749,595754.558106252,0.0,1.0
2001-08-20,26.55,26.71,26.37,26.42,285792,7.29120036245749,7.33513979967004,7.24176849559337,7.25549956972229,1040676.05096543,0.0,1.0
2001-08-21,26.38,26.62,26.29,26.62,221639,7.24451471041915,7.31042386623798,7.21979877698709,7.31042386623798,807070.874131984,0.0,1.0
2001-08-22,26.6,26.72,26.36,26.36,161749,7.30493143658641,7.33788601449582,7.23902228076758,7.23902228076758,588988.882010721,0.0,1.0
2001-08-23,26.15,26.51,26.06,26.43,133552,7.18135176942611,7.28021550315435,7.15663583599405,7.25824578454807,486313.01071596,0.0,1.0
2001-08-24,26.02,26.35,25.95,25.98,231585,7.14565097669092,7.2362760659418,7.12642747291042,7.13466611738778,843287.997084698,0.0,1.0
2001-08-27,26.18,26.35,25.87,26.02,249399,7.18959041390347,7.2362760659418,7.10445775430415,7.14565097669092,908155.464235277,0.0,1.0
2001-08-28,25.62,26.12,25.51,26.12,244372,7.03580238365954,7.17311312494876,7.00559402057591,7.17311312494876,889850.268469814,0.0,1.0
2001-08-29,25.19,25.68,25.03,25.62,244153,6.91771514615081,7.05227967261425,6.87377570893826,7.03580238365954,889052.807186219,0.0,1.0
2001-08-30,24.65,25.26,24.5,25.08,436940,6.76941954555846,6.9369386499313,6.72822632317169,6.88750678306718,1591062.7089241,0.0,1.0
2001-08-31,24.82,24.97,24.44,24.45,396612,6.81610519759679,6.85729841998356,6.71174903421699,6.71449524904277,1444213.30871929,0.0,1.0
2001-09-04,24.85,25.08,24.58,24.86,133443,6.82434384207415,6.88750678306718,6.75019604177797,6.82709005689993,485916.100762024,0.0,1.0
2001-09-05,24.76,25.09,24.51,24.92,221311,6.79962790864209,6.89025299789297,6.73097253799748,6.84356734585464,805876.502894451,0.0,1.0
2001-09-06,24.66,25.04,24.51,24.61,163388,6.77216576038424,6.87652192376405,6.73097253799748,6.75843468625532,594957.096822656,0.0,1.0
2001-09-07,24.35,24.59,24.25,24.59,156721,6.68703310078493,6.75294225660375,6.65957095252708,6.75294225660375,570680.044869534,0.0,1.0
2001-09-10,24.79,24.8,24.11,24.2,168525,6.80786655311944,6.81061276794522,6.6211239449661,6.64583987839816,613662.843917779,0.0,1.0
2001-09-17,22.65,23.93,22.5,23.2,515738,6.22017658040158,6.57169207810198,6.17898335801482,6.37121839581972,1877995.8332382,0.0,1.0
2001-09-18,22.01,22.55,22.01,22.55,409727,6.04441883155139,6.19271443214374,6.04441883155139,6.19271443214374,1491969.95134193,0.0,1.0
2001-09-19,20.97,22.01,20.59,22.01,829399,5.75881248966981,6.04441883155139,5.65445632629001,6.04441883155139,3020153.38426086,0.0,1.0
2001-09-20,21.7,21.74,20.73,21.74,721202,5.95928617195207,5.97027103125521,5.69290333385099,5.97027103125521,2626167.45503154,0.0,1.0
2001-09-21,21.2,22.3,20.82,22.3,435082,5.82197543066285,6.12405906149913,5.71761926728305,6.12405906149913,1584297.03282857,0.0,1.0
2001-09-24,21.75,22.2,21.75,21.9,509945,5.97301724608099,6.09659691324129,5.97301724608099,6.01421046846776,1856901.34366801,0.0,1.0
2001-09-25,21.88,22.05,21.35,21.82,378798,6.00871803881619,6.05540369085452,5.86316865304962,5.99224074986148,1379345.84156871,0.0,1.0
2001-09-26,22.12,22.3,21.76,22.3,330273,6.07462719463501,6.12405906149913,5.97576346090678,6.12405906149913,1202648.08455278,0.0,1.0
2001-09-27,21.47,22.15,21.39,22.15,797596,5.89612323095903,6.08286583911237,5.87415351235275,6.08286583911237,2904346.7121047,0.0,1.0
2001-09-28,22.05,22.39,21.67,21.72,231475,6.05540369085452,6.14877499493119,5.95104752747472,5.96477860160364,842887.445755039,0.0,1.0
2001-10-01,21.7,21.92,21.53,21.85,165464,5.95928617195207,6.01970289811933,5.91260051991374,6.00047939433884,602516.592826057,0.0,1.0
2001-10-02,22.85,22.99,21.8,21.85,530383,6.27510087691727,6.31354788447825,5.98674832020991,6.00047939433884,1931323.78071885,0.0,1.0
2001-10-03,22.87,23.23,22.7,23.23,517705,6.28059330656884,6.37945704029708,6.23390765453051,6.37945704029708,1885158.41928766,0.0,1.0
2001-10-04,22.65,23.36,22.65,23.36,315082,6.22017658040158,6.41515783303227,6.22017658040158,6.41515783303227,1147331.94592673,0.0,1.0
2001-10-05,22.85,23.04,22.49,23.04,234536,6.27510087691727,6.32727895860717,6.17623714318903,6.32727895860717,854033.69684676,0.0,1.0
2001-10-08,22.7,22.85,22.53,22.85,210710,6.23390765453051,6.27510087691727,6.18722200249217,6.27510087691727,767274.278842398,0.0,1.0
2001-10-09,22.8,23.32,22.62,23.32,371366,6.26136980278835,6.40417297372914,6.21193793592423,6.40417297372914,1352283.13718659,0.0,1.0
2001-10-10,23.5,23.5,22.72,22.85,247432,6.45360484059326,6.45360484059326,6.23940008418207,6.27510087691727,900992.87818581,0.0,1.0
2001-10-11,23.52,23.73,23.3,23.53,255738,6.45909727024482,6.5167677815863,6.39868054407757,6.46184348507061,931238.144950868,0.0,1.0
2001-10-12,23.51,23.73,23.4,23.55,148852,6.45635105541904,6.5167677815863,6.42614269233541,6.46733591472218,542026.059295945,0.0,1.0
2001-10-15,23.63,23.81,23.42,23.42,243279,6.48930563332845,6.53873750019257,6.43163512198698,6.43163512198698,885870.244803283,0.0,1.0
2001-10-16,24.05,24.11,23.65,23.7,262295,6.6046466560114,6.6211239449661,6.49479806298002,6.50852913710894,955114.645574328,0.0,1.0
2001-10-17,23.93,24.53,23.93,24.3,307541,6.57169207810198,6.73646496764905,6.57169207810198,6.67330202665601,1119872.33159067,0.0,1.0
2001-10-18,23.43,23.89,23.27,23.89,170601,6.43438133681277,6.56070721879885,6.39044189960021,6.56070721879885,621222.33992118,0.0,1.0
2001-10-19,24.05,24.21,23.3,23.48,213552,6.6046466560114,6.64858609322395,6.39868054407757,6.44811241094169,777623.068650523,0.0,1.0
2001-10-22,24.07,24.28,23.9,24.05,284262,6.61013908566296,6.66780959700444,6.56345343362463,6.6046466560114,1035104.74610744,0.0,1.0
2001-10-23,23.68,24.26,23.5,24.12,217158,6.50303670745737,6.66231716735287,6.45360484059326,6.62387015979189,790753.869511924,0.0,1.0
2001-10-24,23.29,23.64,23.11,23.64,343060,6.39593432925178,6.49205184815424,6.34650246238767,6.49205184815424,1249210.35593789,0.0,1.0
2001-10-25,22.71,22.83,22.4,22.8,333989,6.23665386935629,6.2696084472657,6.15152120975698,6.26136980278835,1216179.43674384,0.0,1.0
2001-10-26,22.85,23.15,22.51,22.51,254426,6.27510087691727,6.3574873216908,6.1817295728406,6.1817295728406,926460.660000741,0.0,1.0
2001-10-29,22.4,22.8,22.4,22.8,199344,6.15152120975698,6.26136980278835,6.15152120975698,6.26136980278835,725886.402361345,0.0,1.0
2001-10-30,22.26,22.8,22.17,22.8,217377,6.113074202196,6.26136980278835,6.08835826876394,6.26136980278835,791551.330795519,0.0,1.0
2001-10-31,22.13,22.4,22.09,22.33,153661,6.0773734094608,6.15152120975698,6.06638855015766,6.13229770597648,559537.435153536,0.0,1.0
2001-11-01,22.08,22.22,21.92,22.22,284590,6.06364233533188,6.10208934289286,6.01970289811933,6.10208934289286,1036299.11734497,0.0,1.0
2001-11-02,22.17,22.25,21.84,22.25,340000,6.08835826876394,6.11032798737021,5.99773317951305,6.11032798737021,1238067.74622189,0.0,1.0
2001-11-05,21.85,22.26,21.85,22.2,276831,6.00047939433884,6.113074202196,6.00047939433884,6.09659691324129,1008045.68310104,0.0,1.0
2001-11-06,22.66,22.81,21.94,21.95,260437,6.22292279522737,6.26411601761413,6.02519532777089,6.02794154259668,948348.969478798,0.0,1.0
2001-11-07,21.92,22.8,21.9,22.8,470164,6.01970289811933,6.26136980278835,6.01421046846776,6.26136980278835,1712043.77598432,0.0,1.0
2001-11-08,22.35,22.44,22.12,22.12,247432,6.13779013562805,6.16250606906011,6.07462719463501,6.07462719463501,900992.878185812,0.0,1.0
2001-11-09,22.58,23.0,22.3,22.3,301749,6.20095307662109,6.31629409930404,6.12405906149913,6.12405906149913,1098781.48339621,0.0,1.0
2001-11-12,22.64,22.75,22.19,22.5,220328,6.2174303655758,6.24763872865943,6.0938506984155,6.17898335801482,802297.030557581,0.0,1.0
2001-11-13,23.26,23.31,22.79,22.9,359126,6.38769568477443,6.40142675890335,6.25862358796257,6.28883195104619,1307712.6983226,0.0,1.0
2001-11-14,23.09,23.74,23.02,23.38,788852,6.3410100327361,6.51951399641208,6.32178652895561,6.42065026268384,2872506.52277245,0.0,1.0
2001-11-15,23.33,23.35,22.9,23.0,185246,6.40691918855492,6.41241161820649,6.28883195104619,6.31629409930404,674550.287401827,0.0,1.0
2001-11-16,23.71,23.72,23.13,23.4,236284,6.51127535193473,6.51402156676051,6.35199489203923,6.42614269233541,860398.821612629,0.0,1.0
2001-11-19,23.77,24.15,23.71,23.85,238689,6.52775264088943,6.63210880426924,6.51127535193473,6.54972235949571,869156.330229288,0.0,1.0
2001-11-20,23.44,23.85,23.42,23.65,130055,6.43712755163855,6.54972235949571,6.43163512198698,6.49479806298002,473579.119808495,0.0,1.0
2001-11-21,23.65,23.86,23.48,23.86,177158,6.49479806298002,6.55246857432149,6.44811241094169,6.55246857432149,645098.840544642,0.0,1.0
2001-11-23,23.86,23.95,23.75,23.95,40328,6.55246857432149,6.57718450775355,6.52226021123786,6.57718450775355,146849.400204813,0.0,1.0
2001-11-26,23.88,24.16,23.73,23.92,297705,6.55796100397306,6.63485501909502,6.5167677815863,6.5689458632762,1084055.75996762,0.0,1.0
2001-11-27,23.88,24.02,23.67,23.88,130929,6.55796100397306,6.59640801153404,6.50029049263159,6.55796100397306,476761.682191431,0.0,1.0
2001-11-28,23.36,23.77,23.34,23.77,136503,6.41515783303227,6.52775264088943,6.40966540338071,6.52775264088943,497058.710478022,0.0,1.0
2001-11-29,23.14,23.43,23.12,23.35,182295,6.35474110686502,6.43438133681277,6.34924867721345,6.41241161820649,663804.587639765,0.0,1.0
2001-11-30,23.02,23.27,22.93,23.27,580109,6.32178652895561,6.39044189960021,6.29707059552355,6.39044189960021,2112394.82997952,0.0,1.0
2001-12-03,22.42,22.84,22.21,22.84,275410,6.15701363940854,6.27235466209149,6.09934312806707,6.27235466209149,1002871.28819698,0.0,1.0
2001-12-04,22.46,22.69,22.36,22.6,767869,6.16799849871168,6.23116143970472,6.14053635045384,6.20644550627266,2796099.53595194,0.0,1.0
2001-12-05,22.79,22.82,22.54,22.55,191257,6.25862358796257,6.26686223243992,6.18996821731796,6.19271443214374,696438.596879884,0.0,1.0
2001-12-06,21.72,22.44,21.69,22.44,714426,5.96477860160364,6.16250606906011,5.95653995712629,6.16250606906011,2601493.49312448,0.0,1.0
2001-12-07,22.0,22.03,21.21,22.03,501093,6.0416726167256,6.04991126120295,5.82472164548864,6.04991126120295,1824667.88575755,0.0,1.0
2001-12-10,21.86,22.3,21.69,22.0,259454,6.00322560916462,6.12405906149913,5.95653995712629,6.0416726167256,944769.497141928,0.0,1.0
2001-12-11,22.0,22.31,21.9,21.92,285792,6.0416726167256,6.12680527632492,6.01421046846776,6.01970289811933,1040676.05096543,0.0,1.0
2001-12-12,22.69,23.0,22.19,22.3,446230,6.28333952139463,6.36918505914836,6.14487897663053,6.17534029647863,1611397.67563487,0.19,1.0
2001-12-13,22.78,23.49,22.74,22.74,479781,6.30826241945216,6.50487639301718,6.29718557587103,6.29718557587103,1732554.93403351,0.0,1.0
2001-12-14,23.1,23.25,22.97,22.97,256503,6.39687716810118,6.43841533153041,6.36087742646252,6.36087742646252,926267.480880646,0.0,1.0
2001-12-17,23.25,23.42,22.83,22.87,408962,6.43841533153041,6.4854919167502,6.32210847392857,6.3331853175097,1476817.82090623,0.0,1.0
2001-12-18,23.38,23.45,22.96,23.25,321421,6.47441507316908,6.49379954943605,6.35810821556724,6.43841533153041,1160695.27441058,0.0,1.0
2001-12-19,23.42,23.55,23.11,23.15,425683,6.4854919167502,6.52149165838887,6.39964637899647,6.41072322257759,1537199.64313757,0.0,1.0
2001-12-20,23.01,23.46,22.92,23.3,218361,6.37195427004365,6.49656876033133,6.34703137198611,6.45226138600682,788531.492390259,0.0,1.0
2001-12-21,22.84,23.15,22.69,23.06,249180,6.32487768482385,6.41072322257759,6.28333952139463,6.38580032452005,899823.124430667,0.0,1.0
2001-12-24,22.53,22.57,22.31,22.53,66448,6.23903214707012,6.25010899065124,6.17810950737391,6.23903214707012,239952.833181511,0.0,1.0
2001-12-26,22.43,22.64,22.36,22.53,144590,6.2113400381173,6.26949346691822,6.19195556185032,6.23903214707012,522134.302758769,0.0,1.0
2001-12-27,22.15,22.43,21.9,22.39,307432,6.1338021330494,6.2113400381173,6.06457186066736,6.20026319453617,1110179.07853748,0.0,1.0
2001-12-28,22.65,22.76,22.23,22.23,167650,6.2722626778135,6.3027239976616,6.15595582021166,6.15595582021166,605407.12260535,0.0,1.0
2001-12-31,22.8,23.0,22.5,22.6,131366,6.31380084124273,6.36918505914836,6.23072451438427,6.25841662333709,474380.626711449,0.0,1.0
2002-01-02,22.35,22.8,22.16,22.76,238689,6.18918635095504,6.31380084124273,6.13657134394469,6.3027239976616,861938.685878607,0.0,1.0
2002-01-03,22.8,22.84,22.3,22.84,323388,6.31380084124273,6.32487768482385,6.17534029647863,6.32487768482385,1167798.38094303,0.0,1.0
2002-01-04,22.73,22.95,22.53,22.95,216175,6.29441636497575,6.35533900467195,6.23903214707012,6.35533900467195,780637.546848862,0.0,1.0
2002-01-07,23.1,23.22,22.6,22.6,463607,6.39687716810118,6.43010769884457,6.25841662333709,6.25841662333709,1674148.40375603,0.0,1.0
2002-01-08,22.79,22.99,22.6,22.99,205574,6.31103163034744,6.36641584825308,6.25841662333709,6.36641584825308,742355.883223814,0.0,1.0
2002-01-09,22.31,22.9,22.31,22.9,286885,6.17810950737391,6.34149295019555,6.17810950737391,6.34149295019555,1035981.04604018,0.0,1.0
2002-01-10,22.28,22.59,22.06,22.23,274426,6.16980187468807,6.25564741244181,6.10887923499187,6.15595582021166,990989.889818645,0.0,1.0
2002-01-11,22.38,22.59,22.27,22.32,80437,6.19749398364089,6.25564741244181,6.16703266379279,6.1808787182692,290469.029054617,0.0,1.0
2002-01-14,22.37,22.43,22.2,22.39,167541,6.19472477274561,6.2113400381173,6.14764818752581,6.20026319453617,605013.508669388,0.0,1.0
2002-01-15,22.23,22.48,22.15,22.38,217596,6.15595582021166,6.22518609259371,6.1338021330494,6.19749398364089,785768.972564472,0.0,1.0
2002-01-16,22.01,22.35,21.92,22.24,413880,6.09503318051546,6.18918635095504,6.07011028245792,6.15872503110694,1494577.39280586,0.0,1.0
2002-01-17,22.28,22.3,21.95,22.2,133989,6.16980187468807,6.17534029647863,6.07841791514377,6.14764818752581,483852.639133721,0.0,1.0
2002-01-18,21.96,22.28,21.93,22.11,201858,6.08118712603905,6.16980187468807,6.0728794933532,6.12272528946828,728936.898030843,0.0,1.0
2002-01-22,21.69,22.2,21.69,22.16,281311,6.00641843186644,6.14764818752581,6.00641843186644,6.13657134394469,1015852.56825072,0.0,1.0
2002-01-23,21.73,22.01,21.63,22.01,245574,6.01749527544756,6.09503318051546,5.98980316649474,6.09503318051546,886801.364310685,0.0,1.0
2002-01-24,21.64,21.98,21.22,21.85,340546,5.99257237739003,6.08672554782961,5.87626551978819,6.05072580619095,1229758.27005524,0.0,1.0
2002-01-25,21.35,21.69,21.24,21.55,169508,5.91226526142685,6.00641843186644,5.88180394157875,5.96764947933249,612116.615201836,0.0,1.0
2002-01-28,21.37,21.54,21.2,21.54,325246,5.91780368321742,5.96488026843721,5.87072709799762,5.96488026843721,1174507.87353951,0.0,1.0
2002-01-29,21.33,21.68,21.3,21.55,277158,5.90672683963629,6.00364922097115,5.89841920695044,5.96764947933249,1000855.51617688,0.0,1.0
2002-01-30,21.9,21.9,21.36,21.45,291585,6.06457186066736,6.06457186066736,5.91503447232213,5.93995737037967,1052953.39006789,0.0,1.0
2002-01-31,21.96,22.05,21.68,21.87,142623,6.08118712603905,6.10611002409658,6.00364922097115,6.05626422798151,515031.196226322,0.0,1.0
2002-02-01,22.22,22.47,21.8,22.47,211038,6.15318660931638,6.22241688169842,6.03687975171454,6.22241688169842,762087.135940279,0.0,1.0
2002-02-04,21.83,22.66,21.74,22.22,275738,6.04518738440038,6.27503188870878,6.02026448634285,6.15318660931638,995727.701598295,0.0,1.0
2002-02-05,21.35,21.86,21.3,21.6,226557,5.91226526142685,6.05349501708623,5.89841920695044,5.9814955338089,818128.371464959,0.0,1.0
2002-02-06,21.05,21.4,21.0,21.4,168962,5.82918893456839,5.92611131590326,5.81534288009198,5.92611131590326,610144.934385,0.0,1.0
2002-02-07,21.46,21.52,21.14,21.18,360656,5.94272658127495,5.95934184664664,5.85411183262593,5.86518867620706,1302378.23567167,0.0,1.0
2002-02-08,21.21,21.69,21.18,21.53,165902,5.87349630889291,6.00641843186644,5.86518867620706,5.96211105754193,599094.855081854,0.0,1.0
2002-02-11,21.36,21.5,21.21,21.38,108415,5.91503447232213,5.95380342485608,5.87349630889291,5.9205728941127,391501.42080083,0.0,1.0
2002-02-12,21.21,21.43,21.11,21.36,136175,5.87349630889291,5.93441894858911,5.84580419994009,5.91503447232213,491746.584675118,0.0,1.0
2002-02-13,20.94,21.23,20.5,21.16,285902,5.79872761472029,5.87903473068347,5.67688233532789,5.8596502544165,1032431.29834247,0.0,1.0
2002-02-14,20.5,21.16,20.4,20.98,242077,5.67688233532789,5.8596502544165,5.64919022637507,5.80980445830142,874173.218126665,0.0,1.0
2002-02-15,20.65,20.76,20.43,20.76,241202,5.71842049875712,5.74888181860522,5.65749785906092,5.74888181860522,871013.47322789,0.0,1.0
2002-02-19,20.84,21.18,20.47,20.75,316284,5.77103550576747,5.86518867620706,5.66857470264204,5.74611260770994,1142144.863502,0.0,1.0
2002-02-20,20.77,21.09,20.76,21.09,198798,5.7516510295005,5.84026577814952,5.74888181860522,5.84026577814952,717886.818727697,0.0,1.0
2002-02-21,20.6,20.76,20.48,20.69,149071,5.70457444428071,5.74888181860522,5.67134391353733,5.72949734233825,538315.807777526,0.0,1.0
2002-02-22,20.44,20.71,20.38,20.52,224153,5.6602670699562,5.73503576412881,5.64365180458451,5.68242075711845,809447.198051638,0.0,1.0
2002-02-25,20.77,20.85,20.35,20.46,435519,5.7516510295005,5.77380471666276,5.63534417189866,5.66580549174676,1572718.78693683,0.0,1.0
2002-02-26,20.78,20.99,20.72,20.72,124044,5.75442024039578,5.8125736691967,5.73780497502409,5.73780497502409,447939.881398498,0.0,1.0
2002-02-27,20.93,20.97,20.72,20.81,224809,5.79595840382501,5.80703524740614,5.73780497502409,5.76272787308163,811816.103941463,0.0,1.0
2002-02-28,20.87,21.24,20.69,21.04,343825,5.77934313845332,5.88180394157875,5.72949734233825,5.82641972367311,1241599.18836734,0.0,1.0
2002-03-01,21.43,21.6,20.85,20.87,346667,5.93441894858911,5.9814955338089,5.77380471666276,5.77934313845332,1251862.03979856,0.0,1.0
2002-03-04,21.72,21.96,21.39,21.46,158579,6.01472606455228,6.08118712603905,5.92334210500798,5.94272658127495,572650.498631875,0.0,1.0
2002-03-05,21.45,21.88,21.34,21.68,213443,5.93995737037967,6.05903343887679,5.90949605053157,6.00364922097115,770771.920490628,0.0,1.0
2002-03-06,21.8,21.88,21.31,21.42,250820,6.03687975171454,6.05903343887679,5.90118841784572,5.93164973769383,905745.389155228,0.0,1.0
2002-03-07,21.6,21.95,21.58,21.8,474317,5.9814955338089,6.07841791514377,5.97595711201833,6.03687975171454,1712823.68131704,0.0,1.0
2002-03-08,21.64,21.95,21.6,21.8,123497,5.99257237739003,6.07841791514377,5.9814955338089,6.03687975171454,445964.589444634,0.0,1.0
2002-03-11,21.6,21.72,21.47,21.72,106885,5.9814955338089,6.01472606455228,5.94549579217023,6.01472606455228,385976.381149257,0.0,1.0
2002-03-12,21.6,21.62,21.35,21.62,544481,5.9814955338089,5.98703395559946,5.91226526142685,5.98703395559946,1966195.49969152,0.0,1.0
2002-03-13,21.53,21.79,21.45,21.45,1256175,6.01472606455228,6.0873609357452,5.992376873416,5.992376873416,4496538.57212085,0.19,1.0
2002-03-14,21.78,21.8,21.52,21.8,1666885,6.08456728685317,6.09015458463724,6.01193241566025,6.09015458463724,5966694.68648052,0.0,1.0
2002-03-15,21.71,21.93,21.64,21.83,171475,6.06501174460892,6.1264720202337,6.04545620236467,6.09853553131334,613802.974628872,0.0,1.0
2002-03-18,21.5,21.71,21.5,21.61,125574,6.00634511787618,6.06501174460892,6.00634511787618,6.03707525568856,449498.146878822,0.0,1.0
2002-03-19,21.29,21.51,21.21,21.51,154208,5.94767849114343,6.00913876676821,5.92532930000715,6.00913876676821,551994.921192997,0.0,1.0
2002-03-20,21.14,21.43,21.1,21.22,83060,5.9057737577629,5.98678957563193,5.89459916219476,5.92812294889918,297317.247835977,0.0,1.0
2002-03-21,20.55,20.94,20.15,20.94,683060,5.74094847313281,5.84990077992219,5.62920251745139,5.84990077992219,2445045.98250472,0.0,1.0
2002-03-22,19.89,20.42,19.88,20.4,743716,5.55656764625847,5.70463103753635,5.55377399736644,5.69904373975228,2662167.03938817,0.0,1.0
2002-03-25,18.7,19.4,18.53,19.4,2156503,5.22412342810625,5.41967885054873,5.17663139694165,5.41967885054873,7719305.76583227,0.0,1.0
2002-03-26,17.74,19.0,17.52,17.8,1303497,4.95593313447085,5.30793289486732,4.89447285884607,4.97269502782307,4665929.93742418,0.0,1.0
2002-03-27,17.5,17.95,17.5,17.95,551913,4.888885561062,5.0145997612036,4.888885561062,5.0145997612036,1975599.01522872,0.0,1.0
2002-03-28,17.62,17.74,17.36,17.6,372678,4.92240934776643,4.95593313447085,4.84977447657351,4.91682204998236,1334018.7489648,0.0,1.0
2002-04-01,17.55,17.84,17.21,17.84,359454,4.90285380552218,4.98386962339121,4.80786974319298,4.98386962339121,1286682.8076527,0.0,1.0
2002-04-02,18.15,18.28,17.47,17.56,532240,5.07047273904431,5.10679017464077,4.8805046143859,4.90564745441421,1905178.56956682,0.0,1.0
2002-04-03,18.05,18.53,18.01,18.25,386885,5.04253625012395,5.17663139694165,5.03136165455581,5.09840922796466,1384873.38585386,0.0,1.0
2002-04-04,17.87,18.2,17.77,17.93,260874,4.99225057006731,5.08444098350448,4.96431408114696,5.00901246341953,933810.976546625,0.0,1.0
2002-04-05,17.6,17.9,17.34,17.9,243607,4.91682204998236,5.00063151674342,4.84418717878944,5.00063151674342,872002.923110748,0.0,1.0
2002-04-08,16.01,17.25,15.89,17.25,851694,4.47263187614872,4.81904433876112,4.4391080894443,4.81904433876112,3048679.46157494,0.0,1.0
2002-04-09,16.61,16.65,15.97,16.5,821749,4.64025080967085,4.65142540523899,4.46145728058058,4.60952067185846,2941489.89997551,0.0,1.0
2002-04-10,15.74,16.7,15.68,16.54,509180,4.39720335606377,4.66539364969917,4.38044146271155,4.6206952674266,1822634.19519772,0.0,1.0
2002-04-11,15.17,15.8,14.76,15.65,759016,4.23796536921775,4.41396524941598,4.12342576464429,4.37206051603545,2716934.12212222,0.0,1.0
2002-04-12,15.15,15.23,14.62,15.03,547760,4.23237807143368,4.25472726256996,4.0843146801558,4.19885428472925,1960733.15283692,0.0,1.0
2002-04-15,15.61,15.65,14.93,15.05,395519,4.36088592046731,4.37206051603545,4.1709177958089,4.20444158251332,1415779.20234575,0.0,1.0
2002-04-16,15.08,15.97,15.0,15.9,425137,4.21282252918943,4.46145728058058,4.19047333805315,4.44190173833633,1521798.25178478,0.0,1.0
2002-04-17,15.39,15.58,14.75,15.0,518251,4.29942564484253,4.3525049737912,4.12063211575226,4.19047333805315,1855104.27411802,0.0,1.0
2002-04-18,15.35,15.52,15.22,15.37,320437,4.28825104927439,4.33574308043899,4.25193361367792,4.29383834705846,1147019.58758508,0.0,1.0
2002-04-19,15.39,15.65,15.28,15.35,366230,4.29942564484253,4.37206051603545,4.26869550703014,4.28825104927439,1310937.82416289,0.0,1.0
2002-04-22,14.7,15.35,14.65,15.34,320656,4.10666387129208,4.28825104927439,4.09269562683191,4.28545740038235,1147803.50857324,0.0,1.0
2002-04-23,14.6,14.98,14.59,14.7,233443,4.07872738237173,4.18488604026907,4.07593373347969,4.10666387129208,835620.39834546,0.0,1.0
2002-04-24,17.54,17.94,16.62,16.75,2592787,4.90006015663014,5.01180611231156,4.64304445856289,4.67936189415935,9281005.2379593,0.0,1.0
2002-04-25,17.46,17.59,17.04,17.15,1135082,4.87771096549386,4.91402840109032,4.76037771202837,4.79110784984076,4063080.37934212,0.0,1.0
2002-04-26,17.29,17.55,17.23,17.47,1232131,4.83021893432926,4.90285380552218,4.81345704097705,4.8805046143859,4410471.92262689,0.0,1.0
2002-04-29,17.1,17.28,17.07,17.22,761421,4.77713960538059,4.82742528543722,4.76875865870448,4.81066339208501,2725542.93480035,0.0,1.0
2002-04-30,17.49,17.58,17.0,17.0,459344,4.88609191216997,4.91123475219829,4.74920311646023,4.74920311646023,1644243.84649613,0.0,1.0
2002-05-01,17.57,17.71,17.43,17.43,212787,4.90844110330625,4.94755218779475,4.86933001881776,4.86933001881776,761681.257106598,0.0,1.0
2002-05-02,17.3,17.53,17.01,17.51,566339,4.83301258322129,4.89726650773811,4.75199676535227,4.89167920995404,2027237.57310594,0.0,1.0
2002-05-03,16.65,17.18,16.36,17.12,365137,4.65142540523899,4.79948879651687,4.57040958736996,4.78272690316466,1307025.3783179,0.0,1.0
2002-05-06,16.45,16.58,16.4,16.58,205027,4.59555242739828,4.63186986299474,4.5815841829381,4.63186986299474,733903.965471549,0.0,1.0
2002-05-07,16.5,16.58,16.4,16.45,199235,4.60952067185846,4.63186986299474,4.5815841829381,4.59555242739828,713171.224086213,0.0,1.0
2002-05-08,17.08,17.12,16.7,16.75,289180,4.77155230759651,4.78272690316466,4.66539364969917,4.67936189415935,1035133.65915251,0.0,1.0
2002-05-09,16.75,16.92,16.67,16.85,281202,4.67936189415935,4.72685392532395,4.65701270302306,4.7072983830797,1006576.0260772,0.0,1.0
2002-05-10,16.8,17.08,16.76,16.91,222295,4.69333013861952,4.77155230759651,4.68215554305138,4.72406027643191,795715.598455315,0.0,1.0
2002-05-13,16.76,17.13,16.67,16.89,173443,4.68215554305138,4.78552055205669,4.65701270302306,4.71847297864784,620847.524878586,0.0,1.0
2002-05-14,16.8,16.96,16.51,16.96,485574,4.69333013861952,4.73802852089209,4.6123143207505,4.73802852089209,1738135.38768007,0.0,1.0
2002-05-15,16.93,17.15,16.75,16.85,164699,4.72964757421598,4.79110784984076,4.67936189415935,4.7072983830797,589547.95811868,0.0,1.0
2002-05-16,17.11,17.18,16.9,16.9,2180219,4.77993325427262,4.79948879651687,4.72126662753988,4.72126662753988,7804198.32361794,0.0,1.0
2002-05-17,17.29,17.35,17.08,17.28,886995,4.83021893432926,4.84698082768147,4.77155230759651,4.82742528543722,3175041.08167917,0.0,1.0
2002-05-20,17.36,17.36,17.2,17.29,130383,4.84977447657351,4.84977447657351,4.80507609430094,4.83021893432926,466712.192687192,0.0,1.0
2002-05-21,17.06,17.31,17.0,17.23,205683,4.76596500981244,4.83580623211333,4.74920311646023,4.81345704097705,736252.14888812,0.0,1.0
2002-05-22,16.81,17.04,16.71,17.03,624809,4.69612378751156,4.76037771202837,4.6681872985912,4.75758406313634,2236533.73829941,0.0,1.0
2002-05-23,16.79,16.86,16.64,16.86,217158,4.69053648972749,4.71009203197173,4.64863175634696,4.71009203197173,777327.460938659,0.0,1.0
2002-05-24,16.77,16.8,16.6,16.65,688634,4.68494919194342,4.69333013861952,4.63745716077881,4.65142540523899,2464998.38244979,0.0,1.0
2002-05-28,16.88,16.94,16.4,16.74,469508,4.71567932975581,4.73244122310802,4.5815841829381,4.67656824526731,1680626.37126142,0.0,1.0
2002-05-29,17.06,17.08,16.57,16.75,1204809,4.76596500981244,4.77155230759651,4.62907621410271,4.67936189415935,4312671.51514587,0.0,1.0
2002-05-30,17.48,17.5,17.06,17.06,5528634,4.88329826327793,4.888885561062,4.76596500981244,4.76596500981244,19790010.1754444,0.0,1.0
2002-05-31,18.51,18.58,18.15,18.54,3085792,5.17104409915758,5.19059964140183,5.07047273904431,5.17942504583369,11045740.2460182,0.0,1.0
2002-06-03,18.81,19.03,18.4,18.4,587432,5.25485356591864,5.31631384154342,5.14031396134519,5.14031396134519,2102740.97677322,0.0,1.0
2002-06-04,18.77,18.9,18.65,18.82,298251,5.2436789703505,5.27999640594696,5.21015518364608,5.25764721481068,1067603.73807281,0.0,1.0
2002-06-05,18.77,19.14,18.74,18.74,302732,5.2436789703505,5.34704397935581,5.2352980236744,5.2352980236744,1083643.6921729,0.0,1.0
2002-06-06,18.6,18.7,18.37,18.7,225246,5.1961869391859,5.22412342810625,5.13193301466909,5.22412342810625,806278.844281994,0.0,1.0
2002-06-07,18.36,18.41,18.17,18.4,320765,5.12913936577705,5.14310761023723,5.07606003682838,5.14031396134519,1148193.67929337,0.0,1.0
2002-06-10,17.9,18.32,17.85,18.12,320219,5.00063151674342,5.11796477020891,4.98666327228324,5.0620917923682,1146239.24614482,0.0,1.0
2002-06-11,17.99,18.15,17.86,17.98,164372,5.02577435677174,5.07047273904431,4.98945692117528,5.0229807078797,588377.445958285,0.0,1.0
2002-06-12,18.27,18.3,17.73,17.86,590710,5.1570758546974,5.16554395954912,5.00464996736645,5.04134508839057,2092711.45200816,0.19,1.0
2002-06-13,17.54,18.46,17.47,18.27,298907,4.95101863663889,5.21070718542496,4.93125972531821,5.1570758546974,1058939.4152552,0.0,1.0
2002-06-14,17.62,17.68,17.12,17.15,464262,4.97360024957681,4.99053645928025,4.83246516871481,4.84093327356653,1644743.45132503,0.0,1.0
2002-06-17,17.9,18.08,17.6,17.8,323607,5.05263589485953,5.10344452396984,4.96795484634233,5.02440887868713,1146444.23634271,0.0,1.0
2002-06-18,17.98,18.18,17.8,17.92,173552,5.07521750779745,5.13167154014224,5.02440887868713,5.05828129809401,614843.591472836,0.0,1.0
2002-06-19,17.35,17.8,17.3,17.78,347322,4.89738730591133,5.02440887868713,4.88327379782513,5.01876347545265,1230459.49270264,0.0,1.0
2002-06-20,17.34,17.6,17.27,17.36,228415,4.89456460429409,4.96795484634233,4.87480569297341,4.90021000752857,809207.032741011,0.0,1.0
2002-06-21,17.05,17.4,16.91,17.14,251475,4.81270625739413,4.91150081399753,4.77318843475277,4.83811057194929,890901.817124732,0.0,1.0
2002-06-24,16.67,16.96,16.1,16.95,526448,4.70544359593901,4.78730194283897,4.54454960375633,4.78447924122173,1865050.12355773,0.0,1.0
2002-06-25,16.74,16.82,16.56,16.6,250273,4.72520250725969,4.74778412019761,4.67439387814937,4.68568468461833,886643.485345494,0.0,1.0
2002-06-26,16.42,16.62,16.21,16.21,344372,4.63487605550801,4.69133008785281,4.57559932154597,4.57559932154597,1220008.51204644,0.0,1.0
2002-06-27,16.62,16.62,16.3,16.46,362186,4.69133008785281,4.69133008785281,4.60100363610113,4.64616686197697,1283118.26438866,0.0,1.0
2002-06-28,17.42,17.87,16.85,16.85,1231585,4.91714621723201,5.04416779000781,4.75625222504933,4.75625222504933,4363142.71575132,0.0,1.0
2002-07-01,17.16,17.43,16.86,17.35,187432,4.84375597518377,4.91996891884925,4.75907492666657,4.89738730591133,664016.341136585,0.0,1.0
2002-07-02,17.33,17.5,16.99,17.16,582186,4.89174190267685,4.93972783016993,4.79577004769069,4.84375597518377,2062513.4319697,0.0,1.0
2002-07-03,17.6,17.63,17.16,17.2,449945,4.96795484634233,4.97642295119405,4.84375597518377,4.85504678165273,1594022.53944204,0.0,1.0
2002-07-05,18.58,18.75,18.17,18.2,532678,5.24457960483184,5.29256553232492,5.128848838525,5.13731694337672,1887121.17762151,0.0,1.0
2002-07-08,18.38,18.68,18.34,18.56,571038,5.18812557248704,5.27280662100424,5.17683476601808,5.23893420159736,2023019.35320518,0.0,1.0
2002-07-09,18.42,18.48,18.2,18.42,529180,5.199416378956,5.21635258865944,5.13731694337672,5.199416378956,1874728.79445697,0.0,1.0
2002-07-10,18.0,18.4,17.92,18.4,355082,5.08086291103193,5.19377097572152,5.05828129809401,5.19377097572152,1257950.88588641,0.0,1.0
2002-07-11,18.14,18.18,17.81,17.85,282404,5.12038073367328,5.13167154014224,5.02723158030437,5.03852238677333,1000474.14957071,0.0,1.0
2002-07-12,17.94,18.27,17.88,18.2,198689,5.06392670132849,5.1570758546974,5.04699049162505,5.13731694337672,703896.574779584,0.0,1.0
2002-07-15,17.13,17.71,16.91,17.64,797705,4.83528787033205,4.99900456413197,4.77318843475277,4.97924565281129,2826033.73706923,0.0,1.0
2002-07-16,17.29,17.33,16.75,16.86,241858,4.88045109620789,4.89174190267685,4.72802520887693,4.75907492666657,856831.620185519,0.0,1.0
2002-07-17,17.08,17.48,16.98,17.4,239891,4.82117436224585,4.93408242693545,4.79294734607345,4.91150081399753,849863.118846283,0.0,1.0
2002-07-18,17.23,17.55,17.0,17.0,245464,4.86351488650445,4.95384133825613,4.79859274930793,4.79859274930793,869606.615523234,0.0,1.0
2002-07-19,16.67,17.23,16.55,17.13,485464,4.70544359593901,4.86351488650445,4.67157117653213,4.83528787033205,1719855.889248,0.0,1.0
2002-07-22,16.12,16.5,15.59,16.5,708415,4.55019500699081,4.65745766844593,4.4005918212771,4.65745766844593,2509705.58019055,0.0,1.0
2002-07-23,15.3,15.93,15.15,15.73,464699,4.31873347437714,4.49656367626325,4.27639295011854,4.44010964391846,1646291.61354427,0.0,1.0
2002-07-24,15.92,15.92,14.65,14.7,458251,4.49374097464601,4.49374097464601,4.13525786925654,4.14937137734274,1623448.24972354,0.0,1.0
2002-07-25,15.75,16.16,15.37,15.37,622295,4.44575504715293,4.56148581345977,4.33849238569782,4.33849238569782,2204607.79913564,0.0,1.0
2002-07-26,15.25,15.65,15.15,15.65,356393,4.30461996629094,4.41752803098054,4.27639295011854,4.41752803098054,1262595.37254413,0.0,1.0
2002-07-29,16.07,16.21,15.45,15.53,259126,4.53608149890461,4.57559932154597,4.36107399863574,4.38365561157365,918007.055430017,0.0,1.0
2002-07-30,16.02,16.15,15.77,16.07,271475,4.52196799081841,4.55866311184253,4.45140045038741,4.53608149890461,961755.923268464,0.0,1.0
2002-07-31,16.53,16.89,15.74,15.77,378142,4.66592577329765,4.76754303151829,4.4429323455357,4.45140045038741,1339645.67027013,0.0,1.0
2002-08-01,16.35,16.68,15.96,16.4,242842,4.61511714418733,4.70826629755625,4.50503178111497,4.62923065227353,860317.642207792,0.0,1.0
2002-08-02,16.21,16.31,15.98,16.16,218470,4.57559932154597,4.60382633771837,4.51067718434945,4.56148581345977,773974.828461042,0.0,1.0
2002-08-05,15.9,16.35,15.8,16.2,268087,4.48809557141153,4.61511714418733,4.45986855523913,4.57277661992873,949753.237687716,0.0,1.0
2002-08-06,16.17,16.52,16.0,16.05,294754,4.56430851507701,4.66310307168041,4.51632258758393,4.53043609567013,1044226.56011446,0.0,1.0
2002-08-07,16.48,16.56,15.4,15.4,2968743,4.65181226521145,4.67439387814937,4.34696049054954,4.34696049054954,10517381.5817729,0.0,1.0
2002-08-08,16.69,16.8,16.28,16.5,907869,4.71108899917349,4.74213871696313,4.59535823286665,4.65745766844593,3216312.32453013,0.0,1.0
2002-08-09,17.0,17.1,16.59,16.6,565355,4.79859274930793,4.82681976548033,4.68286198300109,4.68568468461833,2002886.15894444,0.0,1.0
2002-08-12,17.3,17.43,16.84,16.84,923388,4.88327379782513,4.91996891884925,4.75342952343209,4.75342952343209,3271291.56819235,0.0,1.0
2002-08-13,17.65,17.91,17.34,17.36,716721,4.98206835442853,5.05545859647677,4.89456460429409,4.90021000752857,2539131.29047203,0.0,1.0
2002-08-14,17.8,17.8,17.37,17.66,403388,5.02440887868713,5.02440887868713,4.90303270914581,4.98489105604577,1429084.80845536,0.0,1.0
2002-08-15,17.92,18.14,17.62,17.9,406557,5.05828129809401,5.12038073367328,4.97360024957681,5.05263589485953,1440311.64157383,0.0,1.0
2002-08-16,17.78,18.16,17.75,17.84,914536,5.01876347545265,5.12602613690776,5.01029537060093,5.03569968515609,3239931.54081314,0.0,1.0
2002-08-19,18.1,18.14,17.82,17.82,558470,5.10908992720432,5.12038073367328,5.03005428192161,5.03005428192161,1978494.63290446,0.0,1.0
2002-08-20,17.87,18.05,17.74,18.0,344262,5.04416779000781,5.09497641911813,5.00747266898369,5.08086291103193,1219618.81446265,0.0,1.0
2002-08-21,17.74,18.1,17.67,18.05,656940,5.00747266898369,5.10908992720432,4.98771375766301,5.09497641911813,2327344.82450312,0.0,1.0
2002-08-22,17.93,18.14,17.66,17.7,270383,5.06110399971125,5.12038073367328,4.98489105604577,4.99618186251473,957887.289073015,0.0,1.0
2002-08-23,17.71,17.87,17.65,17.81,150601,4.99900456413197,5.04416779000781,4.98206835442853,5.02723158030437,533534.961967598,0.0,1.0
2002-08-26,18.01,18.11,17.62,17.72,156066,5.08368561264917,5.11191262882156,4.97360024957681,5.00182726574921,552895.846471373,0.0,1.0
2002-08-27,17.77,18.03,17.64,17.92,217268,5.01594077383541,5.08933101588365,4.97924565281129,5.05828129809401,769716.496681802,0.0,1.0
2002-08-28,17.88,17.98,17.45,17.61,278689,5.04699049162505,5.07521750779745,4.92561432208373,4.97077754795957,987312.999354506,0.0,1.0
2002-08-29,18.07,18.25,17.76,17.76,354208,5.1006218223526,5.15143045146292,5.01311807221817,5.01311807221817,1254854.56144793,0.0,1.0
2002-08-30,18.16,18.3,17.88,18.05,438361,5.12602613690776,5.16554395954912,5.04699049162505,5.09497641911813,1552983.8411636,0.0,1.0
2002-09-03,18.17,18.34,18.1,18.11,414317,5.128848838525,5.17683476601808,5.10908992720432,5.11191262882156,1467803.0347576,0.0,1.0
2002-09-04,18.2,18.39,18.07,18.07,385464,5.13731694337672,5.19094827410428,5.1006218223526,5.1006218223526,1365585.35852935,0.0,1.0
2002-09-05,18.15,18.27,18.08,18.1,301311,5.12320343529052,5.1570758546974,5.10344452396984,5.10908992720432,1067456.07881368,0.0,1.0
2002-09-06,18.16,18.35,18.09,18.35,219454,5.12602613690776,5.17965746763532,5.10626722558708,5.17965746763532,777460.850483313,0.0,1.0
2002-09-09,18.34,18.38,18.0,18.08,318142,5.17683476601808,5.18812557248704,5.08086291103193,5.10344452396984,1127083.35183894,0.0,1.0
2002-09-10,18.25,18.62,18.11,18.44,315410,5.15143045146292,5.2558704113008,5.11191262882156,5.20506178219048,1117404.6809397,0.0,1.0
2002-09-11,17.94,18.26,17.91,18.25,483169,5.11755803205605,5.20884111846953,5.10900024270478,5.20598852201911,1693786.7251732,0.19,1.0
2002-09-12,17.6,17.87,17.46,17.86,395191,5.02056975274172,5.0975898569031,4.98063340243582,5.09473726045267,1385372.96413454,0.0,1.0
2002-09-13,17.67,17.73,17.42,17.53,167650,5.04053792789467,5.0576535065972,4.96922301663413,5.00060157758877,587710.18934428,0.0,1.0
2002-09-16,17.76,17.8,17.51,17.63,217814,5.06621129594846,5.07762168175014,4.99489638468792,5.02912754209298,763564.015400149,0.0,1.0
2002-09-17,17.68,17.91,17.64,17.87,233770,5.04339052434509,5.10900024270478,5.0319801385434,5.0975898569031,819499.021550923,0.0,1.0
2002-09-18,17.71,17.84,17.62,17.68,196175,5.05194831369635,5.08903206755183,5.02627494564256,5.04339052434509,687706.808199309,0.0,1.0
2002-09-19,17.77,17.99,17.6,17.6,271148,5.06906389239888,5.13182101430815,5.02056975274172,5.02056975274172,950530.524427813,0.0,1.0
2002-09-20,17.92,18.0,17.6,17.78,446885,5.1118528391552,5.13467361075857,5.02056975274172,5.0719164888493,1566590.32487396,0.0,1.0
2002-09-23,17.79,17.8,17.51,17.75,471803,5.07476908529972,5.07762168175014,4.99489638468792,5.06335869949804,1653942.32307307,0.0,1.0
2002-09-24,17.45,17.75,17.34,17.49,333005,4.97778080598539,5.06335869949804,4.94640224503076,4.98919119178708,1167375.07666324,0.0,1.0
2002-09-25,17.62,17.7,17.42,17.66,284262,5.02627494564256,5.04909571724593,4.96922301663413,5.03768533144425,996502.677264442,0.0,1.0
2002-09-26,17.85,17.87,17.62,17.62,392350,5.09188466400225,5.0975898569031,5.02627494564256,5.02627494564256,1375413.61639862,0.0,1.0
2002-09-27,17.75,17.81,17.68,17.75,470273,5.06335869949804,5.08047427820057,5.04339052434509,5.06335869949804,1648578.78838952,0.0,1.0
2002-09-30,17.7,18.16,17.51,17.56,443169,5.04909571724593,5.18031515396532,4.99489638468792,5.00915936694003,1553563.59619156,0.0,1.0
2002-10-01,17.92,17.95,17.48,17.71,569945,5.1118528391552,5.12041062850647,4.98633859533666,5.05194831369635,1997986.78118596,0.0,1.0
2002-10-02,17.68,18.08,17.51,17.8,285902,5.04339052434509,5.15749438236194,4.99489638468792,5.07762168175014,1002251.82555269,0.0,1.0
2002-10-03,17.63,17.8,17.52,17.62,424044,5.02912754209298,5.07762168175014,4.99774898113834,5.02627494564256,1486519.41264722,0.0,1.0
2002-10-04,17.31,17.68,17.16,17.64,703716,4.93784445567949,5.04339052434509,4.89505550892317,5.0319801385434,2466931.48586102,0.0,1.0
2002-10-07,17.23,17.49,17.14,17.44,480874,4.91502368407612,4.98919119178708,4.88935031602233,4.97492820953497,1685741.42314788,0.0,1.0
2002-10-08,15.98,16.19,15.81,15.9,1297268,4.55844912777344,4.61835365323229,4.50995498811628,4.53562835617007,4547674.45219372,0.0,1.0
2002-10-09,15.42,15.75,15.34,15.68,517158,4.39870372654984,4.49283940941375,4.37588295494647,4.4728712342608,1812937.82344712,0.0,1.0
2002-10-10,15.94,15.94,15.17,15.42,685246,4.54703874197176,4.54703874197176,4.32738881528931,4.39870372654984,2402183.45605375,0.0,1.0
2002-10-11,16.35,16.49,16.24,16.29,491585,4.66399519643904,4.70393154674494,4.6326166354844,4.64687961773651,1723289.67151093,0.0,1.0
2002-10-14,16.19,16.26,16.02,16.25,217596,4.61835365323229,4.63832182838525,4.56985951357513,4.63546923193482,762799.7993472,0.0,1.0
2002-10-15,16.86,16.86,16.54,16.73,377923,4.80947761541053,4.80947761541053,4.71819452899704,4.77239386155505,1324838.63935317,0.0,1.0
2002-10-16,16.62,16.65,16.41,16.42,301093,4.74101530060042,4.74957308995168,4.68111077514157,4.68396337159199,1055505.06436169,0.0,1.0
2002-10-17,16.96,17.12,16.64,17.05,502842,4.83800357991475,4.88364512312149,4.74672049350126,4.86367694796854,1762751.96558459,0.0,1.0
2002-10-18,17.01,17.02,16.79,16.8,247322,4.85226656216685,4.85511915861727,4.78950944025758,4.792362036708,867006.617649902,0.0,1.0
2002-10-21,17.02,17.15,16.92,17.01,1519454,4.85511915861727,4.89220291247275,4.82659319411306,4.85226656216685,5326564.85559156,0.0,1.0
2002-10-22,17.25,17.25,16.86,16.91,399781,4.92072887697697,4.92072887697697,4.80947761541053,4.82374059766264,1401463.56818518,0.0,1.0
2002-10-23,17.43,17.43,17.2,17.26,564372,4.97207561308455,4.97207561308455,4.90646589472486,4.92358147342739,1978450.19374059,0.0,1.0
2002-10-24,17.62,17.8,17.43,17.46,1276612,5.02627494564256,5.07762168175014,4.97207561308455,4.98063340243582,4475263.22838759,0.0,1.0
2002-10-25,17.81,17.84,17.4,17.71,618689,5.08047427820057,5.08903206755183,4.96351782373329,5.05194831369635,2168862.68616298,0.0,1.0
2002-10-28,17.83,18.12,17.75,17.92,231694,5.08617947110141,5.16890476816363,5.06335869949804,5.1118528391552,812221.441156777,0.0,1.0
2002-10-29,17.57,17.82,17.5,17.69,295191,5.01201196339045,5.08332687465099,4.9920437882375,5.04624312079551,1034815.14168045,0.0,1.0
2002-10-30,17.71,17.79,17.48,17.63,305683,5.05194831369635,5.07476908529972,4.98633859533666,5.02912754209298,1071595.66841233,0.0,1.0
2002-10-31,17.35,17.62,17.3,17.6,656612,4.94925484148118,5.02627494564256,4.93499185922907,5.02056975274172,2301804.72917224,0.0,1.0
2002-11-01,17.48,17.5,17.18,17.31,533224,4.98633859533666,4.9920437882375,4.90076070182402,4.93784445567949,1869258.44320259,0.0,1.0
2002-11-04,17.86,18.02,17.54,17.58,623279,5.09473726045267,5.14037880365942,5.00345417403919,5.01486455984087,2184953.29021362,0.0,1.0
2002-11-05,17.98,18.11,17.67,17.86,491038,5.12896841785773,5.16605217171321,5.04053792789467,5.09473726045267,1721372.12022211,0.0,1.0
2002-11-06,18.09,18.26,17.95,18.06,385902,5.16034697881237,5.20884111846953,5.12041062850647,5.1517891894611,1352809.64800678,0.0,1.0
2002-11-07,18.15,18.26,18.05,18.05,671148,5.17746255751489,5.20884111846953,5.14893659301068,5.14893659301068,2352761.81424417,0.0,1.0
2002-11-08,18.26,18.39,18.1,18.15,735410,5.20884111846953,5.24592487232501,5.16319957526279,5.17746255751489,2578037.28210962,0.0,1.0
2002-11-11,17.84,18.21,17.78,18.21,764044,5.08903206755183,5.19457813621742,5.0719164888493,5.19457813621742,2678416.00899112,0.0,1.0
2002-11-12,17.78,18.07,17.68,17.9,816612,5.0719164888493,5.15464178591152,5.04339052434509,5.10614764625436,2862697.24509879,0.0,1.0
2002-11-13,17.69,17.89,17.53,17.78,799563,5.04624312079551,5.10329504980394,5.00060157758877,5.0719164888493,2802930.64194859,0.0,1.0
2002-11-14,17.62,17.85,17.51,17.85,874863,5.02627494564256,5.09188466400225,4.99489638468792,5.09188466400225,3066900.68225652,0.0,1.0
2002-11-15,17.71,17.85,17.41,17.41,435082,5.05194831369635,5.09188466400225,4.96637042018371,4.96637042018371,1525213.9850897,0.0,1.0
2002-11-18,17.67,17.94,17.51,17.94,407104,5.04053792789467,5.11755803205605,4.99489638468792,5.11755803205605,1427134.91752349,0.0,1.0
2002-11-19,17.65,17.81,17.54,17.67,370929,5.03483273499382,5.08047427820057,5.00345417403919,5.04053792789467,1300320.62525073,0.0,1.0
2002-11-20,17.87,17.98,17.56,17.56,330601,5.0975898569031,5.12896841785773,5.00915936694003,5.00915936694003,1158947.66661144,0.0,1.0
2002-11-21,18.17,18.31,17.9,18.03,540765,5.18316775041574,5.22310410072164,5.10614764625436,5.14323140010984,1895694.00859385,0.0,1.0
2002-11-22,17.84,18.21,17.83,18.08,466339,5.08903206755183,5.19457813621742,5.08617947110141,5.15749438236194,1634787.84365417,0.0,1.0
2002-11-25,17.74,18.15,17.7,17.89,401858,5.06050610304762,5.17746255751489,5.04909571724593,5.10329504980394,1408744.65415755,0.0,1.0
2002-11-26,17.73,17.97,17.68,17.68,364262,5.0576535065972,5.12611582140731,5.04339052434509,5.04339052434509,1276948.93522771,0.0,1.0
2002-11-27,18.22,18.29,17.82,17.82,410383,5.19743073266784,5.21739890782079,5.08332687465099,5.08332687465099,1438629.70852177,0.0,1.0
2002-11-29,18.32,18.54,18.31,18.44,1122842,5.22595669717206,5.28871381908133,5.22310410072164,5.26018785457712,3936210.46479994,0.0,1.0
2002-12-02,18.39,18.6,18.29,18.48,1185683,5.24592487232501,5.30582939778386,5.21739890782079,5.2715982403788,4156504.50600832,0.0,1.0
2002-12-03,18.33,18.68,18.31,18.42,1558142,5.22880929362248,5.32865016938723,5.22310410072164,5.25448266167627,5462188.66594259,0.0,1.0
2002-12-04,18.34,18.44,18.1,18.24,397049,5.2316618900729,5.26018785457712,5.16319957526279,5.20313592556869,1391886.32847574,0.0,1.0
2002-12-05,18.28,18.4,18.1,18.39,352568,5.21454631137037,5.24877746877543,5.16319957526279,5.24592487232501,1235954.70346993,0.0,1.0
2002-12-06,18.33,18.36,18.1,18.1,288634,5.22880929362248,5.23736708297375,5.16319957526279,5.16319957526279,1011829.06526214,0.0,1.0
2002-12-09,18.14,18.49,18.14,18.25,464918,5.17460996106447,5.27445083682922,5.17460996106447,5.20598852201911,1629806.4169971,0.0,1.0
2002-12-10,18.25,18.33,18.06,18.21,325246,5.20598852201911,5.22880929362248,5.1517891894611,5.19457813621742,1140175.29521903,0.0,1.0
2002-12-11,18.15,18.35,18.15,18.15,248415,5.2316618900729,5.28931105690566,5.2316618900729,5.2316618900729,861816.444704758,0.19,1.0
2002-12-12,18.1,18.32,18.03,18.19,282732,5.21724959836471,5.28066368188075,5.19707238997325,5.24319172343946,980871.070765717,0.0,1.0
2002-12-13,17.97,18.14,17.93,18.03,374863,5.17977763992342,5.22877943173127,5.16824780655687,5.19707238997325,1300497.54608763,0.0,1.0
2002-12-16,18.1,18.13,17.92,18.05,340437,5.21724959836471,5.22589697338963,5.16536534821523,5.20283730665652,1181064.77058935,0.0,1.0
2002-12-17,17.92,18.17,17.89,18.12,381311,5.16536534821523,5.23742680675618,5.15671797319032,5.22301451504799,1322867.34032492,0.0,1.0
2002-12-18,17.69,17.95,17.63,17.92,419454,5.09906880635756,5.17401272324014,5.08177405630773,5.16536534821523,1455195.35856204,0.0,1.0
2002-12-19,18.27,18.45,17.72,17.75,824372,5.26625139017256,5.31813564032204,5.10771618138247,5.11636355640738,2859961.54078518,0.0,1.0
2002-12-20,18.49,18.58,18.22,18.31,408306,5.32966547368859,5.35560759876333,5.25183909846437,5.27778122353911,1416520.03812822,0.0,1.0
2002-12-23,18.5,18.6,18.42,18.42,507650,5.33254793203023,5.36137251544661,5.30948826529713,5.30948826529713,1761170.29227048,0.0,1.0
2002-12-24,18.42,18.49,18.39,18.41,221202,5.30948826529713,5.32966547368859,5.30084089027221,5.30660580695549,767407.448026817,0.0,1.0
2002-12-26,18.36,18.53,18.36,18.49,245574,5.2921935152473,5.34119530705515,5.2921935152473,5.32966547368859,851960.274508086,0.0,1.0
2002-12-27,18.14,18.26,18.12,18.25,370820,5.22877943173127,5.26336893183092,5.22301451504799,5.26048647348928,1286471.32429772,0.0,1.0
2002-12-30,18.16,18.29,17.99,18.14,226776,5.23454434841454,5.27201630685583,5.18554255660669,5.22877943173127,786745.108243729,0.0,1.0
2002-12-31,18.01,18.37,18.0,18.21,442951,5.19130747328997,5.29507597358894,5.18842501494833,5.24895664012273,1536712.58176204,0.0,1.0
2003-01-02,18.49,18.56,18.12,18.14,487760,5.32966547368859,5.34984268208006,5.22301451504799,5.22877943173127,1692166.6931111,0.0,1.0
2003-01-03,18.43,18.57,18.42,18.49,279891,5.31237072363877,5.3527251404217,5.30948826529713,5.32966547368859,971014.900569044,0.0,1.0
2003-01-06,18.98,19.12,18.6,18.6,1233880,5.47090593242885,5.51126034921179,5.36137251544661,5.36137251544661,4280651.63050664,0.0,1.0
2003-01-07,18.94,19.1,18.87,19.1,496831,5.4593760990623,5.50549543252851,5.43919889067084,5.50549543252851,1723636.35867041,0.0,1.0
2003-01-08,18.95,19.06,18.84,18.85,394098,5.46225855740394,5.49396559916196,5.43055151564592,5.43343397398756,1367228.77936218,0.0,1.0
2003-01-09,19.05,19.14,18.97,19.06,475847,5.49108314082032,5.51702526589506,5.46802347408722,5.49396559916196,1650837.38809422,0.0,1.0
2003-01-10,19.16,19.23,18.88,18.88,551366,5.52279018257834,5.5429673909698,5.44208134901247,5.44208134901247,1912832.50146361,0.0,1.0
2003-01-13,19.21,19.35,19.21,19.22,568087,5.53720247428653,5.57755689106946,5.53720247428653,5.54008493262817,1970842.01285346,0.0,1.0
2003-01-14,19.36,19.46,19.22,19.22,251585,5.5804393494111,5.60926393282748,5.54008493262817,5.54008493262817,872814.001735186,0.0,1.0
2003-01-15,19.37,19.45,19.29,19.36,411257,5.58332180775273,5.60638147448584,5.56026214101963,5.5804393494111,1426757.8270231,0.0,1.0
2003-01-16,19.77,19.83,19.36,19.39,1524153,5.69862014141825,5.71591489146808,5.5804393494111,5.58908672443601,5287684.39766556,0.0,1.0
2003-01-17,19.58,19.75,19.4,19.67,563716,5.64385343292713,5.69285522473498,5.59196918277765,5.66979555800187,1955677.87349068,0.0,1.0
2003-01-21,19.25,19.38,19.1,19.26,340328,5.54873230765308,5.58620426609437,5.50549543252851,5.55161476599472,1180686.62115203,0.0,1.0
2003-01-22,19.19,19.46,19.14,19.16,408743,5.53143755760325,5.60926393282748,5.51702526589506,5.52279018257834,1418036.1051384,0.0,1.0
2003-01-23,19.29,19.48,19.02,19.48,585246,5.56026214101963,5.61502884951075,5.48243576579541,5.61502884951075,2030371.06051438,0.0,1.0
2003-01-24,19.02,19.37,18.91,19.1,983825,5.48243576579541,5.58332180775273,5.45072872403739,5.50549543252851,3413145.59793755,0.0,1.0
2003-01-27,19.02,19.09,18.7,18.84,404481,5.48243576579541,5.50261297418687,5.39019709886299,5.43055151564592,1403250.11521295,0.0,1.0
2003-01-28,18.91,19.12,18.81,18.99,475301,5.45072872403739,5.51126034921179,5.42190414062101,5.47378839077049,1648943.1716467,0.0,1.0
2003-01-29,18.91,19.12,18.81,18.99,481858,5.45072872403739,5.51126034921179,5.42190414062101,5.47378839077049,1671691.11532132,0.0,1.0
2003-01-30,18.68,19.0,18.59,19.0,577158,5.38443218217972,5.47667084911213,5.35849005710497,5.47667084911213,2002311.67841277,0.0,1.0
2003-01-31,18.94,19.11,18.63,18.69,603388,5.4593760990623,5.50837789087015,5.37001989047153,5.38731464052135,2093310.39163301,0.0,1.0
2003-02-03,19.12,19.27,18.81,18.97,332131,5.51126034921179,5.55449722433635,5.42190414062101,5.46802347408722,1152249.08961309,0.0,1.0
2003-02-04,19.03,19.04,18.82,18.99,340984,5.48531822413704,5.48820068247868,5.42478659896265,5.47378839077049,1182962.45629776,0.0,1.0
2003-02-05,18.93,19.12,18.87,19.12,264809,5.45649364072066,5.51126034921179,5.43919889067084,5.51126034921179,918691.507782631,0.0,1.0
2003-02-06,18.79,18.88,18.56,18.88,312131,5.41613922393773,5.44208134901247,5.34984268208006,5.44208134901247,1082863.87175549,0.0,1.0
2003-02-07,18.62,18.78,18.52,18.77,266995,5.36713743212989,5.4132567655961,5.33831284871351,5.41037430725446,926275.312094465,0.0,1.0
2003-02-10,18.41,18.65,18.3,18.55,380546,5.30660580695549,5.3757848071548,5.27489876519747,5.34696022373842,1320213.35574187,0.0,1.0
2003-02-11,18.49,18.57,18.33,18.4,177486,5.32966547368859,5.3527251404217,5.28354614022239,5.30372334861385,615745.23883368,0.0,1.0
2003-02-12,18.46,18.53,18.31,18.38,201749,5.32101809866368,5.34119530705515,5.27778122353911,5.29795843193058,699919.915877624,0.0,1.0
2003-02-13,18.69,18.75,18.41,18.48,319891,5.38731464052135,5.40460939057118,5.30660580695549,5.32678301534696,1109785.33628424,0.0,1.0
2003-02-14,18.81,18.82,18.67,18.7,179016,5.42190414062101,5.42478659896265,5.38154972383808,5.39019709886299,621053.207999786,0.0,1.0
2003-02-18,19.12,19.25,18.95,18.96,410383,5.51126034921179,5.54873230765308,5.46225855740394,5.46514101574558,1423725.69300273,0.0,1.0
2003-02-19,19.04,19.17,18.96,19.02,182186,5.48820068247868,5.52567264091998,5.46514101574558,5.48243576579541,632050.765030215,0.0,1.0
2003-02-20,18.93,19.22,18.89,19.11,197596,5.45649364072066,5.54008493262817,5.44496380735411,5.50837789087015,685512.075389495,0.0,1.0
2003-02-21,18.71,18.89,18.58,18.86,408415,5.39307955720463,5.44496380735411,5.35560759876333,5.4363164323292,1416898.18756554,0.0,1.0
2003-02-24,18.89,18.98,18.67,18.75,396066,5.44496380735411,5.47090593242885,5.38154972383808,5.40460939057118,1374056.28479937,0.0,1.0
2003-02-25,18.75,18.8,18.59,18.79,231366,5.40460939057118,5.41902168227937,5.35849005710497,5.41613922393773,802669.015742048,0.0,1.0
2003-02-26,18.61,18.72,18.56,18.61,246448,5.36425497378825,5.39596201554627,5.34984268208006,5.36425497378825,854992.408528462,0.0,1.0
2003-02-27,18.68,18.76,18.56,18.68,140546,5.38443218217972,5.40749184891282,5.34984268208006,5.38443218217972,487590.741450696,0.0,1.0
2003-02-28,18.74,19.02,18.67,18.67,265137,5.40172693222954,5.48243576579541,5.38154972383808,5.38154972383808,919829.425355495,0.0,1.0
2003-03-03,18.65,18.95,18.62,18.77,258033,5.3757848071548,5.46225855740394,5.36713743212989,5.41037430725446,895183.795972476,0.0,1.0
2003-03-04,18.49,18.74,18.48,18.65,259454,5.32966547368859,5.40172693222954,5.32678301534696,5.3757848071548,900113.615701259,0.0,1.0
2003-03-05,18.59,18.69,18.48,18.55,171148,5.35849005710497,5.38731464052135,5.32678301534696,5.34696022373842,593757.063294607,0.0,1.0
2003-03-06,18.39,18.54,18.3,18.54,334208,5.30084089027221,5.34407776539678,5.27489876519747,5.34407776539678,1159454.7444876,0.0,1.0
2003-03-07,18.33,18.46,18.19,18.19,330055,5.28354614022239,5.32101809866368,5.24319172343946,5.24319172343946,1145046.90399947,0.0,1.0
2003-03-10,18.2,18.4,18.08,18.29,433552,5.24607418178109,5.30372334861385,5.21148468168144,5.27201630685583,1504104.99862986,0.0,1.0
2003-03-11,18.28,18.41,18.19,18.26,336721,5.2691338485142,5.30660580695549,5.24319172343946,5.26336893183092,1168172.99711141,0.0,1.0
2003-03-12,18.25,18.3,18.08,18.28,418361,5.26048647348928,5.27489876519747,5.21148468168144,5.2691338485142,1451403.45640612,0.0,1.0
2003-03-13,18.17,18.24,18.0,18.24,404590,5.29507597358894,5.31547527563358,5.24553481148051,5.31547527563358,1388346.51979834,0.2,1.0
2003-03-14,18.2,18.34,18.13,18.19,371038,5.30381853160807,5.34461713569736,5.28341922956343,5.30090434560169,1273213.16891899,0.0,1.0
2003-03-17,18.38,18.54,18.13,18.15,790492,5.35627387972288,5.40290085582493,5.28341922956343,5.28924760157618,2712565.35536822,0.0,1.0
2003-03-18,18.8,18.95,18.5,18.5,706776,5.47866969199076,5.52238248208643,5.39124411179941,5.39124411179941,2425294.74252203,0.0,1.0
2003-03-19,18.87,18.95,18.78,18.84,297268,5.4990689940354,5.52238248208643,5.472841319978,5.49032643601627,1020072.15513832,0.0,1.0
2003-03-20,18.73,18.96,18.71,18.86,445246,5.45827038994611,5.52529666809281,5.45244201793335,5.49615480802902,1527857.17529877,0.0,1.0
2003-03-21,18.84,18.91,18.61,18.87,502951,5.49032643601627,5.51072573806091,5.42330015786957,5.4990689940354,1725871.30299586,0.0,1.0
2003-03-24,18.48,18.9,18.36,18.71,355628,5.38541573978666,5.50781155205454,5.35044550771012,5.45244201793335,1220333.90875415,0.0,1.0
2003-03-25,18.49,18.49,18.21,18.46,535082,5.38832992579304,5.38832992579304,5.30673271761445,5.3795873677739,1836128.50665299,0.0,1.0
2003-03-26,18.49,18.55,18.36,18.46,261311,5.38832992579304,5.40581504183131,5.35044550771012,5.3795873677739,896686.070923709,0.0,1.0
2003-03-27,18.61,18.74,18.44,18.49,214536,5.42330015786957,5.46118457595249,5.37375899576115,5.38832992579304,736178.128405192,0.0,1.0
2003-03-28,18.63,18.7,18.46,18.46,233115,5.42912852988233,5.44952783192698,5.3795873677739,5.3795873677739,799931.780228848,0.0,1.0
2003-03-31,18.32,18.52,18.32,18.45,286776,5.33878876368461,5.39707248381217,5.33878876368461,5.37667318176752,984068.962558858,0.0,1.0
2003-04-01,18.64,18.64,18.36,18.45,313115,5.43204271588871,5.43204271588871,5.35044550771012,5.37667318176752,1074450.97641231,0.0,1.0
2003-04-02,19.05,19.11,18.8,18.8,509836,5.55152434215021,5.56900945818848,5.47866969199076,5.47866969199076,1749497.1113174,0.0,1.0
2003-04-03,19.3,19.53,19.03,19.09,680656,5.62437899230966,5.69140527045635,5.54569597013745,5.56318108617572,2335664.22496813,0.0,1.0
2003-04-04,19.28,19.28,19.12,19.28,332240,5.6185506202969,5.6185506202969,5.57192364419485,5.6185506202969,1140078.22174992,0.0,1.0
2003-04-07,19.22,19.49,19.15,19.32,433880,5.60106550425863,5.67974852643084,5.58066620221399,5.63020736432242,1488854.86050101,0.0,1.0
2003-04-08,19.47,19.47,19.23,19.25,458251,5.67392015441809,5.67392015441809,5.60397969026501,5.60980806227777,1572483.70212835,0.0,1.0
2003-04-09,19.04,19.49,19.04,19.43,359781,5.54861015614383,5.67974852643084,5.54861015614383,5.66226341039257,1234584.88652603,0.0,1.0
2003-04-10,19.13,19.13,18.84,19.06,283607,5.57483783020123,5.57483783020123,5.49032643601627,5.55443852815659,973194.570900041,0.0,1.0
2003-04-11,19.27,19.32,19.09,19.1,222404,5.61563643429052,5.63020736432242,5.56318108617572,5.5660952721821,763177.091349835,0.0,1.0
2003-04-14,19.34,19.44,19.12,19.27,286995,5.63603573633517,5.66517759639895,5.57192364419485,5.61563643429052,984820.45885841,0.0,1.0
2003-04-15,19.51,19.68,19.34,19.35,362951,5.6855768984436,5.73511806055203,5.63603573633517,5.63894992234155,1245462.7096748,0.0,1.0
2003-04-16,19.39,19.5,19.32,19.4,475956,5.65060666636706,5.68266271243722,5.63020736432242,5.65352085237344,1633238.2317337,0.0,1.0
2003-04-17,19.41,19.51,19.3,19.39,382732,5.65643503837982,5.6855768984436,5.62437899230966,5.65060666636706,1313341.01242111,0.0,1.0
2003-04-21,19.39,19.53,19.36,19.42,195410,5.65060666636706,5.69140527045635,5.64186410834793,5.6593492243862,670547.45157763,0.0,1.0
2003-04-22,19.49,19.53,19.35,19.42,264699,5.67974852643084,5.69140527045635,5.63894992234155,5.6593492243862,908311.958882079,0.0,1.0
2003-04-23,19.61,19.64,19.44,19.52,350929,5.71471875850738,5.72346131652651,5.66517759639895,5.68849108444998,1204209.33746833,0.0,1.0
2003-04-24,19.39,19.46,19.28,19.38,304699,5.65060666636706,5.67100596841171,5.6185506202969,5.64769248036068,1045571.55697381,0.0,1.0
2003-04-25,19.62,19.68,19.39,19.45,387978,5.71763294451376,5.73511806055203,5.65060666636706,5.66809178240533,1331342.60871084,0.0,1.0
2003-04-28,19.76,19.95,19.63,19.67,324153,5.75843154860305,5.81380108272423,5.72054713052013,5.73220387454565,1112327.76250572,0.0,1.0
2003-04-29,19.86,19.95,19.76,19.8,703279,5.78757340866683,5.81380108272423,5.75843154860305,5.77008829262856,2413294.82215887,0.0,1.0
2003-04-30,19.82,20.02,19.7,19.91,672787,5.77591666464132,5.83420038476888,5.74094643256478,5.80214433869872,2308661.83053354,0.0,1.0
2003-05-01,19.79,19.89,19.73,19.88,345137,5.76717410662218,5.79631596668596,5.74968899058392,5.79340178067959,1184334.14766465,0.0,1.0
2003-05-02,20.02,20.04,19.81,19.86,650383,5.83420038476888,5.84002875678164,5.77300247863494,5.78757340866683,2231782.72964236,0.0,1.0
2003-05-05,20.06,20.15,19.95,20.08,432350,5.84585712879439,5.87208480285179,5.81380108272423,5.85168550080715,1483604.680874,0.0,1.0
2003-05-06,20.43,20.49,20.17,20.21,900656,5.95368201103038,5.97116712706865,5.87791317486455,5.88956991889006,3090592.01447266,0.0,1.0
2003-05-07,20.27,20.52,20.26,20.35,676612,5.90705503492833,5.97990968508778,5.90414084892195,5.93036852297936,2321787.27960106,0.0,1.0
2003-05-08,20.16,20.35,20.12,20.27,176503,5.87499898885817,5.93036852297936,5.86334224483266,5.90705503492833,605668.271049621,0.0,1.0
2003-05-09,20.11,20.24,20.11,20.24,169945,5.86042805882628,5.8983124769092,5.86042805882628,5.8983124769092,583164.559942482,0.0,1.0
2003-05-12,20.4,20.49,20.2,20.23,335301,5.94493945301125,5.97116712706865,5.88665573288368,5.89539829090282,1150582.01249389,0.0,1.0
2003-05-13,20.43,20.58,20.32,20.4,179344,5.95368201103038,5.99739480112605,5.92162596496022,5.94493945301125,615417.134004086,0.0,1.0
2003-05-14,20.64,20.72,20.5,20.5,221093,6.01487991716432,6.03819340521534,5.97408131307503,5.97408131307503,758678.408022378,0.0,1.0
2003-05-15,20.44,20.66,20.44,20.66,414317,5.95659619703676,6.02070828917708,5.95659619703676,6.02070828917708,1421724.62256429,0.0,1.0
2003-05-16,20.68,20.8,20.58,20.63,210601,6.02653666118983,6.06150689326637,5.99739480112605,6.01196573115794,722675.215442917,0.0,1.0
2003-05-19,20.48,20.65,20.41,20.62,141202,5.96825294106227,6.0177941031707,5.94785363901762,6.00905154515156,484533.244243716,0.0,1.0
2003-05-20,20.83,20.91,20.71,20.85,272459,6.0702494512855,6.09356293933653,6.03527921920897,6.07607782329826,934940.320911875,0.0,1.0
2003-05-21,20.85,20.9,20.73,20.78,146995,6.07607782329826,6.09064875333015,6.04110759122172,6.05567852125361,504411.865537351,0.0,1.0
2003-05-22,21.13,21.16,20.71,20.75,894645,6.15767503147684,6.16641758949598,6.03527921920897,6.04693596323448,3069965.32836942,0.0,1.0
2003-05-23,21.2,21.21,20.94,21.1,243934,6.17807433352149,6.18098851952787,6.10230549735566,6.14893247345771,837057.070022709,0.0,1.0
2003-05-27,21.53,21.53,21.28,21.32,395956,6.27424247173197,6.27424247173197,6.20138782157252,6.21304456559803,1358719.03555024,0.0,1.0
2003-05-28,21.5,21.58,21.42,21.48,273661,6.26549991371283,6.28881340176386,6.24218642566181,6.25967154170008,939064.971834532,0.0,1.0
2003-05-29,21.75,21.85,21.5,21.5,628634,6.33835456387228,6.36749642393606,6.26549991371283,6.26549991371283,2157151.25466994,0.0,1.0
2003-05-30,22.02,22.04,21.76,21.77,318470,6.41703758604449,6.42286595805725,6.34126874987866,6.34418293588504,1092826.60510684,0.0,1.0
2003-06-02,22.35,22.49,22.06,22.15,599781,6.51320572425497,6.55400432834426,6.42869433007,6.45492200412741,2058142.47507642,0.0,1.0
2003-06-03,22.3,22.38,22.19,22.33,372240,6.49863479422308,6.5219482822741,6.46657874815292,6.50737735224221,1277337.81984165,0.0,1.0
2003-06-04,22.38,22.53,22.37,22.47,282732,6.5219482822741,6.56566107236977,6.51903409626772,6.5481759563315,970192.017191784,0.0,1.0
2003-06-05,22.52,22.6,22.41,22.51,344590,6.56274688636339,6.58606037441442,6.53069084029324,6.55983270035702,1182457.12266074,0.0,1.0
2003-06-06,22.49,22.63,22.35,22.6,296612,6.55400432834426,6.59480293243355,6.51320572425497,6.58606037441442,1017821.09772961,0.0,1.0
2003-06-09,22.34,22.5,22.31,22.5,210164,6.51029153824859,6.55691851435064,6.50154898022946,6.55691851435064,721175.654333765,0.0,1.0
2003-06-10,22.66,22.73,22.31,22.41,423279,6.60354549045269,6.62394479249733,6.50154898022946,6.53069084029324,1452477.63551675,0.0,1.0
2003-06-11,22.98,22.98,22.77,22.77,393333,6.69679944265679,6.69679944265679,6.63560153652285,6.63560153652285,1349718.23740537,0.0,1.0
2003-06-12,22.83,22.94,22.75,22.75,272022,6.71719874470143,6.74956369704121,6.69366059754523,6.69366059754523,924531.563830636,0.22,1.0
2003-06-13,22.73,23.06,22.54,22.95,468415,6.68777606075618,6.78487091777552,6.6318729612602,6.75250596543574,1592019.95600256,0.0,1.0
2003-06-16,23.03,23.1,22.76,22.76,301311,6.77604411259194,6.79663999135362,6.69660286593975,6.69660286593975,1024077.20709859,0.0,1.0
2003-06-17,23.14,23.2,22.91,22.96,248306,6.80840906493172,6.82606267529887,6.74073689185763,6.75544823383026,843927.088575666,0.0,1.0
2003-06-18,23.48,23.56,23.22,23.26,231366,6.90844619034558,6.93198433750178,6.83194721208792,6.84371628566602,786352.463393545,0.0,1.0
2003-06-19,23.55,23.84,23.26,23.26,395847,6.92904206910726,7.01436785254849,6.84371628566602,6.84371628566602,1345380.32198743,0.0,1.0
2003-06-20,23.2,23.54,23.02,23.52,329836,6.82606267529887,6.92609980071273,6.77310184419741,6.92021526392368,1121026.2143784,0.0,1.0
2003-06-23,22.87,23.25,22.66,23.2,423607,6.72896781827953,6.8407740172715,6.6671801819945,6.82606267529887,1439729.2945409,0.0,1.0
2003-06-24,22.9,23.15,22.84,22.96,162623,6.73779462346311,6.81135133332624,6.72014101309596,6.75544823383026,552713.003010159,0.0,1.0
2003-06-25,22.57,23.13,22.56,23.0,290492,6.64069976644377,6.80546679653719,6.63775749804925,6.76721730740836,987306.258465452,0.0,1.0
2003-06-26,22.61,22.71,22.29,22.5,237923,6.65246884002187,6.68189152396713,6.55831625139706,6.62010388768209,808637.989799636,0.0,1.0
2003-06-27,22.85,22.96,22.66,22.77,479891,6.72308328149048,6.75544823383026,6.6671801819945,6.69954513433428,1631023.87563597,0.0,1.0
2003-06-30,23.11,23.24,22.84,22.85,320219,6.79958225974814,6.83783174887697,6.72014101309596,6.72308328149048,1088340.54906692,0.0,1.0
2003-07-01,23.02,23.03,22.72,23.0,129945,6.77310184419741,6.77604411259194,6.68483379236165,6.76721730740836,441649.035967576,0.0,1.0
2003-07-02,23.19,23.19,22.83,23.09,238907,6.82312040690435,6.82312040690435,6.71719874470143,6.79369772295909,811982.34819274,0.0,1.0
2003-07-03,23.27,23.33,23.11,23.25,143607,6.84665855406055,6.8643121644277,6.79958225974814,6.8407740172715,488082.597315754,0.0,1.0
2003-07-07,23.41,23.41,23.12,23.13,139781,6.8878503115839,6.8878503115839,6.80252452814267,6.80546679653719,475079.024945814,0.0,1.0
2003-07-08,22.95,23.23,22.94,23.22,185027,6.75250596543574,6.83488948048245,6.74956369704121,6.83194721208792,628858.333740988,0.0,1.0
2003-07-09,22.75,22.91,22.68,22.81,117596,6.69366059754523,6.74073689185763,6.67306471878355,6.71131420791238,399678.017881743,0.0,1.0
2003-07-10,22.44,22.54,22.32,22.52,213005,6.60245027731494,6.6318729612602,6.56714305658064,6.62598842447115,723948.231223007,0.0,1.0
2003-07-11,22.47,22.51,22.3,22.35,168087,6.61127708249852,6.62304615607662,6.56125851979159,6.57596986176421,571283.708558867,0.0,1.0
2003-07-14,22.7,22.88,22.6,22.6,240984,6.6789492555726,6.73191008667406,6.64952657162735,6.64952657162735,819041.527443229,0.0,1.0
2003-07-15,22.32,22.59,22.26,22.58,448306,6.56714305658064,6.64658430323282,6.54948944621349,6.6436420348383,1523674.72945077,0.0,1.0
2003-07-16,22.18,22.39,22.05,22.32,540874,6.52595129905728,6.58773893534232,6.48770180992845,6.56714305658064,1838289.1275534,0.0,1.0
2003-07-17,21.69,22.07,21.67,21.91,332459,6.38178014772554,6.4935863467175,6.37589561093649,6.4465100524051,1129941.10468848,0.0,1.0
2003-07-18,21.76,21.82,21.47,21.54,180219,6.40237602648722,6.42002963685437,6.31705024304598,6.33764612180766,612517.20045435,0.0,1.0
2003-07-21,21.57,21.89,21.56,21.76,228197,6.34647292699124,6.44062551561605,6.34353065859671,6.40237602648722,775581.862023878,0.0,1.0
2003-07-22,21.96,22.03,21.45,21.58,332896,6.46122139437772,6.4818172731394,6.31116570625693,6.34941519538576,1131426.35328379,0.0,1.0
2003-07-23,21.94,22.09,21.71,22.0,193224,6.45533685758867,6.49947088350655,6.38766468451459,6.47299046795583,656717.790802255,0.0,1.0
2003-07-24,22.02,22.4,22.02,22.04,220000,6.47887500474488,6.59068120373684,6.47887500474488,6.48475954153393,747722.404962613,0.0,1.0
2003-07-25,22.62,22.65,22.22,22.27,274317,6.6554111084164,6.66423791359998,6.53772037263538,6.55243171460801,932331.668009678,0.0,1.0
2003-07-28,22.71,22.75,22.62,22.69,200546,6.68189152396713,6.69366059754523,6.6554111084164,6.67600698717808,681603.351934692,0.0,1.0
2003-07-29,23.28,23.38,22.71,22.87,381639,6.84960082245507,6.87902350640033,6.68189152396713,6.72896781827953,1297091.04957967,0.0,1.0
2003-07-30,22.6,22.95,22.5,22.95,242951,6.64952657162735,6.75250596543574,6.62010388768209,6.75250596543574,825726.845491235,0.0,1.0
2003-07-31,22.2,22.65,22.17,22.6,325574,6.53183583584633,6.66423791359998,6.52300903066276,6.64952657162735,1106540.79215135,0.0,1.0
2003-08-01,22.11,22.31,21.91,22.3,227322,6.50535542029561,6.56420078818611,6.4465100524051,6.56125851979159,772607.96609505,0.0,1.0
2003-08-04,22.34,22.39,22.0,22.05,208962,6.57302759336969,6.58773893534232,6.47299046795583,6.48770180992845,710207.132662716,0.0,1.0
2003-08-05,21.87,22.05,21.8,22.05,457596,6.434740978827,6.48770180992845,6.41414510006532,6.48770180992845,1555249.00736942,0.0,1.0
2003-08-06,21.69,21.83,21.38,21.83,401858,6.38178014772554,6.42297190524889,6.29056982749525,6.42297190524889,1365810.13733393,0.0,1.0
2003-08-07,21.59,21.93,21.54,21.77,370273,6.35235746378029,6.45239458919415,6.33764612180766,6.40531829488174,1258460.99114873,0.0,1.0
2003-08-08,21.55,21.66,21.45,21.54,376066,6.34058839020218,6.37295334254196,6.31116570625693,6.33764612180766,1278149.88156668,0.0,1.0
2003-08-11,22.11,22.19,21.68,21.68,306011,6.50535542029561,6.52889356745181,6.37883787933101,6.37883787933101,1040051.27665915,0.0,1.0
2003-08-12,22.25,22.38,22.13,22.13,238470,6.54654717781896,6.58479666694779,6.51123995708466,6.51123995708466,810497.099597429,0.0,1.0
2003-08-13,22.24,22.25,21.96,22.22,219672,6.54360490942443,6.54654717781896,6.46122139437772,6.53772037263538,746607.618831578,0.0,1.0
2003-08-14,22.07,22.33,22.05,22.15,152022,6.4935863467175,6.57008532497516,6.48770180992845,6.51712449387371,516682.979305575,0.0,1.0
2003-08-15,22.11,22.17,21.98,22.07,100984,6.50535542029561,6.52300903066276,6.46710593116678,6.4935863467175,343218.178830657,0.0,1.0
2003-08-18,21.95,22.25,21.78,22.05,243169,6.4582791259832,6.54654717781896,6.40826056327627,6.48770180992845,826467.770419789,0.0,1.0
2003-08-19,21.99,22.03,21.79,21.85,251803,6.4700481995613,6.4818172731394,6.41120283167079,6.42885644203795,855812.476076367,0.0,1.0
2003-08-20,21.66,21.89,21.63,21.85,251585,6.37295334254196,6.44062551561605,6.36412653735839,6.42885644203795,855071.551147814,0.0,1.0
2003-08-21,21.6,21.71,21.5,21.71,382077,6.35529973217481,6.38766468451459,6.32587704822956,6.38766468451459,1298579.69691318,0.0,1.0
2003-08-22,21.51,21.57,21.42,21.51,193224,6.32881931662408,6.34647292699124,6.30233890107335,6.32881931662408,656717.790802255,0.0,1.0
2003-08-25,21.57,21.6,21.46,21.52,139454,6.34647292699124,6.35529973217481,6.31410797465146,6.33176158501861,473967.637552982,0.0,1.0
2003-08-26,21.77,21.82,21.43,21.5,231038,6.40531829488174,6.42002963685437,6.30528116946788,6.32587704822956,785237.67726251,0.0,1.0
2003-08-27,21.7,21.72,21.52,21.64,163060,6.38472241612006,6.39060695290912,6.33176158501861,6.36706880575291,554198.251605472,0.0,1.0
2003-08-28,21.76,21.88,21.66,21.66,220984,6.40237602648722,6.43768324722152,6.37295334254196,6.37295334254196,751066.763355718,0.0,1.0
2003-08-29,21.7,21.9,21.67,21.85,196612,6.38472241612006,6.44356778401057,6.37589561093649,6.42885644203795,668232.715838679,0.0,1.0
2003-09-02,21.78,22.11,21.7,21.7,9078033,6.40826056327627,6.50535542029561,6.38472241612006,6.38472241612006,30853857.5776816,0.0,1.0
2003-09-03,21.96,22.11,21.84,21.91,514208,6.46122139437772,6.50535542029561,6.42591417364342,6.4465100524051,1747658.37459553,0.0,1.0
2003-09-04,21.98,22.19,21.92,22.14,232459,6.46710593116678,6.52889356745181,6.44945232079962,6.51418222547918,790067.284250927,0.0,1.0
2003-09-05,22.15,22.25,21.89,21.95,207322,6.51712449387371,6.54654717781896,6.44062551561605,6.4582791259832,704633.20200754,0.0,1.0
2003-09-08,22.09,22.27,22.09,22.22,135519,6.49947088350655,6.55243171460801,6.49947088350655,6.53772037263538,460593.602718766,0.0,1.0
2003-09-09,22.07,22.25,22.02,22.14,178033,6.4935863467175,6.54654717781896,6.47887500474488,6.51418222547918,605087.558739586,0.0,1.0
2003-09-10,22.15,22.28,22.09,22.18,258033,6.51712449387371,6.55537398300254,6.49947088350655,6.52595129905728,876986.615089626,0.0,1.0
2003-09-11,21.87,21.99,21.81,21.99,251475,6.49947088350656,6.5351332751856,6.48163968766703,6.5351332751856,846185.535495899,0.22,1.0
2003-09-12,21.99,22.07,21.89,21.98,269508,6.5351332751856,6.55890820297164,6.50541461545306,6.53216140921235,906864.5841552,0.0,1.0
2003-09-15,21.93,21.98,21.86,21.95,199454,6.51730207934608,6.53216140921235,6.4964990175333,6.52324581129259,671140.629473304,0.0,1.0
2003-09-16,21.88,22.0,21.8,21.98,277923,6.50244274947981,6.53810514115886,6.47866782169378,6.53216140921235,935180.127573822,0.0,1.0
2003-09-17,21.95,22.0,21.89,21.9,209071,6.52324581129259,6.53810514115886,6.50541461545306,6.50838648142632,703500.769824687,0.0,1.0
2003-09-18,22.04,22.08,21.95,21.96,291366,6.54999260505187,6.56188006894489,6.52324581129259,6.52621767726584,980414.334368419,0.0,1.0
2003-09-19,22.25,22.36,22.1,22.1,310383,6.61240179049021,6.645092316196,6.5678238008914,6.5678238008914,1044404.43409414,0.0,1.0
2003-09-22,22.25,22.29,22.13,22.27,286995,6.61240179049021,6.62428925438322,6.57673939881116,6.61834552243672,965706.403259352,0.0,1.0
2003-09-23,22.02,22.14,21.82,22.08,361858,6.54404887310536,6.57971126478441,6.48461155364028,6.56188006894489,1217612.11056159,0.0,1.0
2003-09-24,21.83,22.05,21.74,22.01,261967,6.48758341961354,6.55296447102513,6.46083662585425,6.54107700713211,881489.953980532,0.0,1.0
2003-09-25,21.5,21.87,21.29,21.82,398689,6.38951184249616,6.49947088350656,6.32710265705782,6.48461155364028,1341544.34819097,0.0,1.0
2003-09-26,21.61,21.73,21.21,21.49,267978,6.42220236820195,6.457864759881,6.30332772927179,6.3865399765229,901716.303533632,0.0,1.0
2003-09-29,21.55,21.75,21.27,21.56,418361,6.40437117236243,6.46380849182751,6.32115892511131,6.40734303833568,1407738.45040501,0.0,1.0
2003-09-30,21.85,21.85,21.32,21.57,326995,6.49352715156005,6.49352715156005,6.33601825497758,6.41031490430893,1100301.97506504,0.0,1.0
2003-10-01,21.55,21.8,21.54,21.67,263279,6.40437117236243,6.47866782169378,6.40139930638917,6.44003356404147,885904.688735758,0.0,1.0
2003-10-02,21.54,21.71,21.28,21.46,314536,6.40139930638917,6.45192102793449,6.32413079108457,6.37762437860314,1058378.81933687,0.0,1.0
2003-10-03,21.57,21.66,21.51,21.57,207432,6.41031490430893,6.43706169806822,6.39248370846941,6.41031490430893,697985.716269949,0.0,1.0
2003-10-06,21.55,21.6,21.32,21.57,266885,6.40437117236243,6.4192305022287,6.33601825497758,6.41031490430893,898038.479534041,0.0,1.0
2003-10-07,21.49,21.64,21.44,21.6,237268,6.3865399765229,6.43111796612171,6.37168064665663,6.4192305022287,798380.553279813,0.0,1.0
2003-10-08,21.4,21.59,21.4,21.49,226448,6.35979318276362,6.41625863625544,6.35979318276362,6.3865399765229,761972.451106373,0.0,1.0
2003-10-09,21.36,21.53,21.31,21.48,469290,6.3479057188706,6.39842744041592,6.33304638900433,6.38356811054965,1579108.89731731,0.0,1.0
2003-10-10,21.91,21.94,21.62,21.72,467104,6.51135834739957,6.52027394531933,6.4251742341752,6.45489289390774,1571753.24931813,0.0,1.0
2003-10-13,21.7,21.9,21.66,21.81,160219,6.44894916196124,6.50838648142632,6.43706169806822,6.48163968766703,539119.197978397,0.0,1.0
2003-10-14,21.85,21.95,21.7,21.7,445792,6.49352715156005,6.52324581129259,6.44894916196124,6.44894916196124,1500040.72866006,0.0,1.0
2003-10-15,21.84,21.93,21.71,21.83,198033,6.49055528558679,6.51730207934608,6.45192102793449,6.48758341961354,666359.121784907,0.0,1.0
2003-10-16,22.36,22.41,21.9,21.9,430820,6.645092316196,6.65995164606227,6.50838648142632,6.50838648142632,1449661.60613319,0.0,1.0
2003-10-17,22.5,22.62,22.36,22.43,366557,6.68669843982156,6.72236083150061,6.645092316196,6.66589537800878,1233423.72535946,0.0,1.0
2003-10-20,22.51,22.57,22.41,22.42,153224,6.68967030579481,6.70750150163434,6.65995164606227,6.66292351203553,515581.797358878,0.0,1.0
2003-10-21,22.11,22.35,22.09,22.35,231257,6.57079566686465,6.64212045022275,6.56485193491814,6.64212045022275,778154.203726713,0.0,1.0
2003-10-22,22.3,22.33,22.17,22.22,158142,6.62726112035648,6.63617671827624,6.58862686270418,6.60348619257045,532130.322912387,0.0,1.0
2003-10-23,21.75,22.22,21.6,22.22,559344,6.46380849182751,6.60348619257045,6.4192305022287,6.60348619257045,1882130.63790205,0.0,1.0
2003-10-24,22.03,22.07,21.65,21.74,263388,6.54702073907862,6.55890820297164,6.43408983209497,6.46083662585425,886271.461668929,0.0,1.0
2003-10-27,22.02,22.16,21.97,21.97,159126,6.54404887310536,6.58565499673092,6.5291895432391,6.5291895432391,535441.373978807,0.0,1.0
2003-10-28,22.1,22.18,22.0,22.18,419016,6.5678238008914,6.59159872867743,6.53810514115886,6.59159872867743,1409942.45289333,0.0,1.0
2003-10-29,22.43,22.58,21.9,21.96,326995,6.66589537800878,6.71047336760759,6.50838648142632,6.52621767726584,1100301.97506504,0.0,1.0
2003-10-30,22.62,22.82,22.61,22.75,455738,6.72236083150061,6.78179815096569,6.71938896552735,6.76099508915291,1533507.91758954,0.0,1.0
2003-10-31,22.61,22.68,22.4,22.65,296284,6.71938896552735,6.74019202734013,6.65697978008902,6.73127642942037,996962.859921929,0.0,1.0
2003-11-03,22.27,22.62,22.27,22.58,221967,6.61834552243672,6.72236083150061,6.61834552243672,6.71047336760759,746894.382174841,0.0,1.0
2003-11-04,22.42,22.45,22.21,22.3,156831,6.66292351203553,6.67183910995529,6.60051432659719,6.62726112035648,527718.953046455,0.0,1.0
2003-11-05,22.27,22.46,22.25,22.44,176612,6.61834552243672,6.67481097592854,6.61240179049021,6.66886724398204,594279.828193664,0.0,1.0
2003-11-06,22.15,22.23,22.13,22.2,138142,6.58268313075767,6.6064580585437,6.57673939881116,6.59754246062394,464832.537009542,0.0,1.0
2003-11-07,22.3,22.39,22.19,22.26,342077,6.62726112035648,6.65400791411576,6.59457059465068,6.61537365646346,1151051.23541438,0.0,1.0
2003-11-10,22.44,22.5,22.26,22.4,216066,6.66886724398204,6.68669843982156,6.61537365646346,6.65697978008902,727038.170444207,0.0,1.0
2003-11-11,22.33,22.49,22.27,22.42,109399,6.63617671827624,6.6837265738483,6.61834552243672,6.66292351203553,368115.523999268,0.0,1.0
2003-11-12,22.52,22.57,22.41,22.41,127650,6.69264217176807,6.70750150163434,6.65995164606227,6.65995164606227,429528.118524909,0.0,1.0
2003-11-13,22.47,22.65,22.41,22.52,255628,6.6777828419018,6.73127642942037,6.65995164606227,6.69264217176807,860159.920738625,0.0,1.0
2003-11-14,22.32,22.55,22.25,22.45,270383,6.63320485230299,6.70155776968783,6.61240179049021,6.67183910995529,909808.862288448,0.0,1.0
2003-11-17,22.3,22.43,22.25,22.31,202186,6.62726112035648,6.66589537800878,6.61240179049021,6.63023298632973,680333.507027632,0.0,1.0
2003-11-18,22.29,22.46,22.28,22.45,197486,6.62428925438322,6.67481097592854,6.62131738840997,6.67183910995529,664518.527340464,0.0,1.0
2003-11-19,22.26,22.5,22.24,22.4,167104,6.61537365646346,6.68669843982156,6.60942992451695,6.65697978008902,562286.460775452,0.0,1.0
2003-11-20,22.54,22.65,22.26,22.35,199126,6.69858590371457,6.73127642942037,6.61537365646346,6.64212045022275,670036.945784498,0.0,1.0
2003-11-21,22.55,22.68,22.47,22.49,284153,6.70155776968783,6.74019202734013,6.6777828419018,6.6837265738483,956143.387882558,0.0,1.0
2003-11-24,22.45,22.58,22.34,22.55,304809,6.67183910995529,6.71047336760759,6.63914858424949,6.70155776968783,1025648.54116302,0.0,1.0
2003-11-25,22.49,22.65,22.48,22.51,236066,6.6837265738483,6.73127642942037,6.68075470787505,6.68967030579481,794335.956347053,0.0,1.0
2003-11-26,22.29,22.66,22.25,22.66,293552,6.62428925438322,6.73424829539362,6.61240179049021,6.73424829539362,987769.982367601,0.0,1.0
2003-11-28,22.37,22.43,22.29,22.43,157486,6.64806418216926,6.66589537800878,6.62428925438322,6.66589537800878,529922.955534773,0.0,1.0
2003-12-01,22.1,22.36,21.93,22.36,511257,6.5678238008914,6.645092316196,6.51730207934608,6.645092316196,1720323.20636654,0.0,1.0
2003-12-02,22.13,22.22,21.97,22.22,343716,6.57673939881116,6.60348619257045,6.5291895432391,6.60348619257045,1156566.28896912,0.0,1.0
2003-12-03,22.3,22.4,22.13,22.13,299891,6.62726112035648,6.65697978008902,6.57673939881116,6.57673939881116,1009100.01560951,0.0,1.0
2003-12-04,22.32,22.43,22.23,22.31,128525,6.63320485230299,6.66589537800878,6.6064580585437,6.63023298632973,432472.396658158,0.0,1.0
2003-12-05,22.53,22.69,22.39,22.4,277377,6.69561403774132,6.74316389331339,6.65400791411576,6.65697978008902,933342.898018674,0.0,1.0
2003-12-08,22.77,22.86,22.59,22.65,382951,6.76693882109942,6.7936856148587,6.71344523358084,6.73127642942037,1288587.72046402,0.0,1.0
2003-12-09,22.77,22.94,22.6,22.74,391257,6.76693882109942,6.81746054264474,6.7164170995541,6.75802322317965,1316536.49094947,0.0,1.0
2003-12-10,22.67,22.78,22.55,22.78,209508,6.73722016136688,6.76991068707267,6.70155776968783,6.76991068707267,704971.226446664,0.0,1.0
2003-12-11,22.28,22.38,22.1,22.24,350164,6.68967030579481,6.71969575600035,6.63562449542484,6.67766012571259,1166223.97866782,0.23,1.0
2003-12-12,22.23,22.39,22.15,22.37,359344,6.67465758069204,6.72269830102091,6.65063722052761,6.7166932109798,1196798.04146174,0.0,1.0
2003-12-15,21.95,22.39,21.94,22.35,464590,6.59058632011652,6.72269830102091,6.58758377509597,6.71068812093869,1547320.67902264,0.0,1.0
2003-12-16,22.1,22.14,21.89,21.93,355847,6.63562449542484,6.64763467550705,6.5725710499932,6.58458123007541,1185151.25523186,0.0,1.0
2003-12-17,21.95,22.29,21.76,21.92,539016,6.59058632011652,6.69267285081537,6.53353796472599,6.58157868505486,1795197.06219261,0.0,1.0
2003-12-18,21.7,21.9,21.63,21.9,706448,6.51552269460267,6.57557359501375,6.49450487945879,6.57557359501375,2352830.66586492,0.0,1.0
2003-12-19,21.59,21.72,21.49,21.71,589399,6.48249469937657,6.52152778464378,6.45246924917103,6.51852523962322,1962998.04321071,0.0,1.0
2003-12-22,21.48,21.71,21.43,21.62,360765,6.44946670415047,6.51852523962322,6.4344539790477,6.49150233443823,1201530.69322973,0.0,1.0
2003-12-23,21.6,21.76,21.55,21.57,379891,6.48549724439713,6.53353796472599,6.47048451929435,6.47648960933546,1265229.98789166,0.0,1.0
2003-12-24,21.73,21.8,21.62,21.69,128415,6.52453032966433,6.54554814480821,6.49150233443823,6.51252014958211,427687.175782285,0.0,1.0
2003-12-26,21.7,21.81,21.63,21.65,66557,6.51552269460267,6.54855068982876,6.49450487945879,6.5005099694999,221668.616271787,0.0,1.0
2003-12-29,21.95,21.99,21.79,21.82,243825,6.59058632011652,6.60259650019874,6.54254559978765,6.55155323484932,812061.095939849,0.0,1.0
2003-12-30,22.26,22.56,21.99,22.04,363934,6.6836652157537,6.77374156637033,6.60259650019874,6.61760922530151,1212085.0728587,0.0,1.0
2003-12-31,22.36,22.47,22.32,22.39,489836,6.71369066595925,6.74671866118534,6.70168048587703,6.72269830102091,1631402.68221385,0.0,1.0
2004-01-02,22.57,22.76,22.5,22.51,725246,6.77674411139088,6.83379246678142,6.755726296247,6.75872884126756,2415437.55392594,0.0,1.0
2004-01-05,22.85,22.95,22.77,22.8,400328,6.8608153719664,6.89084082217194,6.83679501180197,6.84580264686363,1333295.57844933,0.0,1.0
2004-01-06,23.03,23.04,22.82,23.0,359016,6.91486118233638,6.91786372735693,6.85180773690474,6.90585354727472,1195705.63486083,0.0,1.0
2004-01-07,22.5,23.08,22.44,23.05,738033,6.755726296247,6.92987390743915,6.73771102612368,6.92086627237749,2458024.758822,0.0,1.0
2004-01-08,22.63,22.83,22.57,22.75,509399,6.79475938151421,6.85481028192529,6.77674411139088,6.83078992176086,1696557.40884103,0.0,1.0
2004-01-09,22.54,22.78,22.51,22.78,662842,6.76773647632922,6.83979755682252,6.75872884126756,6.83979755682252,2207600.53708587,0.0,1.0
2004-01-12,22.59,22.65,22.31,22.5,655847,6.78274920143199,6.80076447155532,6.69867794085647,6.755726296247,2184303.63411817,0.0,1.0
2004-01-13,22.51,22.72,22.47,22.67,409945,6.75872884126756,6.8217822866992,6.74671866118534,6.80676956159643,1365325.0732085,0.0,1.0
2004-01-14,22.38,22.55,22.31,22.48,626448,6.71969575600035,6.77073902134978,6.69867794085647,6.7497212062059,2086390.03149524,0.0,1.0
2004-01-15,22.39,22.5,22.3,22.5,386011,6.72269830102091,6.755726296247,6.69567539583592,6.755726296247,1285612.69642095,0.0,1.0
2004-01-16,22.45,22.47,22.16,22.47,587541,6.74071357114423,6.74671866118534,6.65363976554816,6.74671866118534,1956809.95947747,0.0,1.0
2004-01-20,22.61,22.7,22.51,22.63,334536,6.7887542914731,6.81577719665809,6.75872884126756,6.79475938151421,1114174.8007437,0.0,1.0
2004-01-21,23.08,23.11,22.5,22.64,892678,6.92987390743915,6.93888154250081,6.755726296247,6.79776192653476,2973071.15759825,0.0,1.0
2004-01-22,23.15,23.23,22.98,23.17,333989,6.95089172258303,6.97491208274746,6.89984845723361,6.95689681262414,1112353.0129062,0.0,1.0
2004-01-23,22.8,23.0,22.68,23.0,236831,6.84580264686363,6.90585354727472,6.80977210661698,6.90585354727472,788767.52348008,0.0,1.0
2004-01-26,22.67,22.85,22.49,22.84,354645,6.80676956159643,6.8608153719664,6.75272375122645,6.85781282694585,1181147.98470045,0.0,1.0
2004-01-27,22.73,22.79,22.64,22.75,253552,6.82478483171975,6.84280010184308,6.79776192653476,6.83078992176086,844456.946571273,0.0,1.0
2004-01-28,22.52,22.75,22.49,22.52,625464,6.76173138628811,6.83078992176086,6.75272375122645,6.76173138628811,2083112.81169249,0.0,1.0
2004-01-29,22.45,22.67,22.34,22.55,902842,6.74071357114423,6.80676956159643,6.70768557591814,6.77073902134978,3006922.44019492,0.0,1.0
2004-01-30,22.26,22.41,22.16,22.38,503607,6.6836652157537,6.72870339106202,6.65363976554816,6.71969575600035,1677267.10691266,0.0,1.0
2004-02-02,22.18,22.26,21.99,22.2,417486,6.65964485558927,6.6836652157537,6.60259650019874,6.66564994563038,1390440.43350577,0.0,1.0
2004-02-03,22.31,22.43,22.21,22.25,186885,6.69867794085647,6.73470848110313,6.66865249065093,6.68066267073315,622421.974427228,0.0,1.0
2004-02-04,21.96,22.05,21.89,22.05,749071,6.59358886513708,6.62061177032207,6.5725710499932,6.62061177032207,2494786.90534916,0.0,1.0
2004-02-05,21.75,22.08,21.67,22.08,508962,6.53053541970544,6.62961940538373,6.50651505954101,6.62961940538373,1695101.97687578,0.0,1.0
2004-02-06,22.08,22.15,21.9,21.92,389617,6.62961940538373,6.65063722052761,6.57557359501375,6.58157868505486,1297622.50801516,0.0,1.0
2004-02-09,21.92,22.19,21.85,22.12,541749,6.58157868505486,6.66264740060982,6.56056086991098,6.64162958546595,1804299.34036427,0.0,1.0
2004-02-10,22.05,22.12,21.84,21.98,640437,6.62061177032207,6.64162958546595,6.55755832489043,6.59959395517819,2132980.50692271,0.0,1.0
2004-02-11,22.05,22.21,21.99,22.0,339454,6.62061177032207,6.66865249065093,6.60259650019874,6.60559904521929,1130554.23874158,0.0,1.0
2004-02-12,22.0,22.1,21.94,22.06,1134645,6.60559904521929,6.63562449542484,6.58758377509597,6.62361431534262,3778944.16980486,0.0,1.0
2004-02-13,21.86,22.11,21.8,22.09,572896,6.56356341493153,6.63862704044539,6.54554814480821,6.63262195040428,1908034.67084817,0.0,1.0
2004-02-17,22.05,22.25,22.02,22.1,284699,6.62061177032207,6.68066267073315,6.6116041352604,6.63562449542484,948192.277055178,0.0,1.0
2004-02-18,21.8,22.1,21.75,22.1,289071,6.54554814480821,6.63562449542484,6.53053541970544,6.63562449542484,962753.257723482,0.0,1.0
2004-02-19,21.59,21.83,21.59,21.72,1568743,6.48249469937657,6.55455577986987,6.48249469937657,6.52152778464378,5224711.00103749,0.0,1.0
2004-02-20,21.42,21.45,21.27,21.4,714863,6.43145143402715,6.44045906908881,6.38641325871884,6.42544634398604,2380856.89009268,0.0,1.0
2004-02-23,21.4,21.43,21.23,21.43,264699,6.42544634398604,6.4344539790477,6.37440307863662,6.4344539790477,881582.118462758,0.0,1.0
2004-02-24,21.72,21.76,21.32,21.38,350929,6.52152778464378,6.53353796472599,6.40142598382161,6.41944125394493,1168771.81723398,0.0,1.0
2004-02-25,21.89,21.96,21.57,21.64,1046448,6.5725710499932,6.59358886513708,6.47648960933546,6.49750742447934,3485203.36193607,0.0,1.0
2004-02-26,21.68,21.82,21.6,21.81,234098,6.50951760456156,6.55155323484932,6.48549724439713,6.54855068982876,779665.245308425,0.0,1.0
2004-02-27,21.88,21.92,21.65,21.68,233552,6.56956850497264,6.58157868505486,6.5005099694999,6.50951760456156,777846.787978852,0.0,1.0
2004-03-01,21.78,21.94,21.63,21.91,281639,6.5395430547671,6.58758377509597,6.49450487945879,6.57857614003431,938000.922790539,0.0,1.0
2004-03-02,21.56,21.81,21.51,21.69,329617,6.47348706431491,6.54855068982876,6.45847433921214,6.51252014958211,1097792.0322379,0.0,1.0
2004-03-03,21.76,21.85,21.33,21.4,237705,6.53353796472599,6.56056086991098,6.40442852884216,6.42544634398604,791678.387410569,0.0,1.0
2004-03-04,21.74,21.87,21.7,21.87,146667,6.52753287468488,6.56656595995209,6.51552269460267,6.56656595995209,488475.606513729,0.0,1.0
2004-03-05,22.03,22.12,21.9,21.9,342842,6.61460668028096,6.64162958546595,6.57557359501375,6.57557359501375,1141837.99960713,0.0,1.0
2004-03-08,21.97,22.15,21.97,22.0,324153,6.59659141015763,6.65063722052761,6.59659141015763,6.60559904521929,1079594.13691045,0.0,1.0
2004-03-09,21.93,22.03,21.87,21.87,225683,6.58458123007541,6.61460668028096,6.56656595995209,6.56656595995209,751639.021080665,0.0,1.0
2004-03-10,22.01,22.09,21.82,21.9,494863,6.60860159023985,6.63262195040428,6.55155323484932,6.57557359501375,1648145.14557605,0.0,1.0
2004-03-11,21.6,21.86,21.59,21.79,339891,6.57557359501375,6.65472401791669,6.57252934797902,6.63341428867359,1116502.68891632,0.3,1.0
2004-03-12,21.52,21.54,21.4,21.51,230820,6.55121961873592,6.55730811280538,6.51468865431918,6.54817537170119,758217.047982044,0.0,1.0
2004-03-15,21.22,21.58,20.54,21.57,257705,6.45989220769406,6.56948510094429,6.25288340933252,6.56644085390957,846531.168660483,0.0,1.0
2004-03-16,21.4,21.64,21.33,21.42,289945,6.51468865431918,6.58775058315267,6.49337892507608,6.52077714838864,952435.846014876,0.0,1.0
2004-03-17,21.28,21.34,21.17,21.33,260219,6.47815768990244,6.49642317211081,6.44467097252042,6.49337892507608,854789.368377261,0.0,1.0
2004-03-18,21.24,21.38,20.92,21.38,500874,6.46598070176352,6.50860016024972,6.36856479665221,6.50860016024972,1645313.25574455,0.0,1.0
2004-03-19,21.1,21.2,20.97,21.2,290492,6.42336124327732,6.45380371362461,6.38378603182585,6.45380371362461,954232.677854605,0.0,1.0
2004-03-22,20.93,21.12,20.91,21.02,145464,6.37160904368694,6.42944973734678,6.36552054961748,6.39900726699949,477832.443755567,0.0,1.0
2004-03-23,20.84,21.0,20.83,20.95,180000,6.34421082037438,6.39291877293004,6.34116657333965,6.37769753775639,591279.215998474,0.0,1.0
2004-03-24,20.59,20.75,20.49,20.75,201967,6.26810464450616,6.31681259706182,6.23766217415888,6.31681259706182,663438.274542022,0.0,1.0
2004-03-25,21.0,21.1,20.76,20.77,346995,6.39291877293004,6.42336124327732,6.31985684409655,6.32290109113128,1139838.50864106,0.0,1.0
2004-03-26,21.15,21.34,21.1,21.19,227104,6.43858247845096,6.49642317211081,6.42336124327732,6.45075946658988,746010.417056209,0.0,1.0
2004-03-29,21.01,21.26,20.96,21.26,166885,6.39596301996477,6.47206919583298,6.38074178479112,6.47206919583298,548197.955343918,0.0,1.0
2004-03-30,21.0,21.11,20.9,21.05,234536,6.39291877293004,6.42640549031205,6.36247630258275,6.40814000810368,770423.678907878,0.0,1.0
2004-03-31,21.03,21.34,20.99,21.0,213989,6.40205151403422,6.49642317211081,6.38987452589531,6.39291877293004,702929.156401653,0.0,1.0
2004-04-01,21.11,21.19,20.95,21.05,266776,6.42640549031205,6.45075946658988,6.37769753775639,6.40814000810368,876328.356262272,0.0,1.0
2004-04-02,21.55,21.59,21.14,21.27,330929,6.56035235984011,6.57252934797902,6.43553823141624,6.47511344286771,1087063.55372866,0.0,1.0
2004-04-05,21.9,22.0,21.59,21.62,351366,6.66690100605561,6.69734347640289,6.57252934797902,6.58166208908321,1154196.73893622,0.0,1.0
2004-04-06,21.75,21.88,21.61,21.61,127541,6.62123730053468,6.66081251198615,6.57861784204848,6.57861784204848,418957.458264786,0.0,1.0
2004-04-07,21.37,21.7,21.35,21.7,271585,6.50555591321499,6.60601606536104,6.49946741914554,6.60601606536104,892125.365983032,0.0,1.0
2004-04-08,21.07,21.2,21.03,21.2,221749,6.41422850217314,6.45380371362461,6.40205151403422,6.45380371362461,728419.860380253,0.0,1.0
2004-04-12,20.9,21.04,20.85,21.0,327432,6.36247630258275,6.40509576106895,6.34725506740911,6.39291877293004,1075576.31251562,0.0,1.0
2004-04-13,20.73,21.0,20.63,20.97,166339,6.31072410299236,6.39291877293004,6.28028163264508,6.38378603182585,546404.408388724,0.0,1.0
2004-04-14,20.48,20.72,20.44,20.62,240109,6.23461792712415,6.30767985595764,6.22244093898524,6.27723738561035,788730.340412098,0.0,1.0
2004-04-15,20.5,20.65,20.42,20.55,225902,6.24070642119361,6.28637012671454,6.21635244491578,6.25592765636725,742061.985847151,0.0,1.0
2004-04-16,20.66,20.76,20.59,20.64,188852,6.28941437374926,6.31985684409655,6.26810464450616,6.28332587967981,620357.013887466,0.0,1.0
2004-04-19,20.64,20.7,20.54,20.65,176066,6.28332587967981,6.30159136188818,6.25288340933252,6.28637012671454,578356.480244374,0.0,1.0
2004-04-20,20.49,20.58,20.47,20.51,169071,6.23766217415888,6.26506039747144,6.23157368008942,6.24375066822834,555378.712933767,0.0,1.0
2004-04-21,20.52,20.62,20.34,20.45,194426,6.24679491526306,6.27723738561035,6.19199846863795,6.22548518601996,638666.960276219,0.0,1.0
2004-04-22,20.53,20.7,20.41,20.55,169617,6.24983916229779,6.30159136188818,6.21330819788105,6.25592765636725,557172.259888962,0.0,1.0
2004-04-23,20.49,20.58,20.35,20.51,181093,6.23766217415888,6.26506039747144,6.19504271567268,6.24375066822834,594869.594793398,0.0,1.0
2004-04-26,20.32,20.65,20.29,20.52,129180,6.18590997456849,6.28637012671454,6.17677723346431,6.24679491526306,424341.384014905,0.0,1.0
2004-04-27,19.97,20.29,19.86,20.29,283716,6.07936132835299,6.17677723346431,6.04587461097098,6.17677723346431,931974.300256795,0.0,1.0
2004-04-28,19.42,19.84,19.4,19.82,356940,5.91192774144292,6.03978611690152,5.90583924737346,6.03369762283206,1172506.68532497,0.0,1.0
2004-04-29,19.58,19.72,19.5,19.6,335956,5.96063569399858,6.00325515248478,5.93628171772075,5.96672418806803,1103576.66827768,0.0,1.0
2004-04-30,19.94,20.14,19.6,19.7,315956,6.07022858724881,6.13111352794338,5.96672418806803,5.99716665841532,1037878.97761119,0.0,1.0
2004-05-03,19.7,20.31,19.7,20.12,505246,5.99716665841532,6.18286572753376,5.99716665841532,6.12502503387392,1659674.77092425,0.0,1.0
2004-05-04,20.19,20.27,19.85,19.89,463607,6.14633476311702,6.17068873939485,6.04283036393625,6.05500735207516,1522895.46384114,0.0,1.0
2004-05-05,20.35,20.4,20.17,20.35,302732,6.19504271567268,6.21026395084632,6.14024626904756,6.19504271567268,994439.6645425,0.0,1.0
2004-05-06,20.41,20.58,20.15,20.4,313333,6.21330819788105,6.26506039747144,6.13415777497811,6.21026395084632,1029262.72548028,0.0,1.0
2004-05-07,19.93,20.37,19.87,20.28,216393,6.06718434021408,6.20113120974214,6.04891885800571,6.17373298642958,710826.018819765,0.0,1.0
2004-05-10,19.4,19.75,19.28,19.71,305246,5.90583924737346,6.01238789358896,5.86930828295672,6.00021090545005,1002697.86425928,0.0,1.0
2004-05-11,19.35,19.64,19.35,19.51,270055,5.89061801219982,5.97890117620695,5.89061801219982,5.93932596475548,887099.492647044,0.0,1.0
2004-05-12,19.11,19.39,19.0,19.39,281421,5.81755608336633,5.90279500033873,5.78406936598432,5.90279500033873,924435.490252815,0.0,1.0
2004-05-13,19.27,19.38,18.93,19.08,713770,5.86626403592199,5.899750753304,5.76275963674122,5.80842334226215,2344652.03335128,0.0,1.0
2004-05-14,19.64,19.8,19.29,19.52,277923,5.97890117620695,6.02760912876261,5.87235252999145,5.94237021179021,912944.964155244,0.0,1.0
2004-05-17,19.43,19.84,19.36,19.5,310820,5.91497198847765,6.03978611690152,5.89366225923455,5.93628171772075,1021007.81064803,0.0,1.0
2004-05-18,19.25,19.57,19.25,19.43,254645,5.86017554185253,5.95759144696385,5.86017554185253,5.91497198847765,836479.421988509,0.0,1.0
2004-05-19,19.47,19.64,19.45,19.5,153552,5.92714897661656,5.97890117620695,5.92106048254711,5.93628171772075,504400.589861099,0.0,1.0
2004-05-20,19.46,19.57,19.38,19.46,131585,5.92410472958183,5.95759144696385,5.899750753304,5.92410472958183,432241.531317552,0.0,1.0
2004-05-21,19.45,19.6,19.3,19.55,149945,5.92106048254711,5.96672418806803,5.87539677702618,5.95150295289439,492552.011349395,0.0,1.0
2004-05-24,19.47,19.68,19.39,19.4,200437,5.92714897661656,5.99107816434586,5.90279500033873,5.90583924737346,658412.401206035,0.0,1.0
2004-05-25,19.57,19.65,19.45,19.47,112240,5.95759144696385,5.98194542324168,5.92106048254711,5.92714897661656,368695.440020382,0.0,1.0
2004-05-26,19.51,19.87,19.46,19.7,178579,5.93932596475548,6.04891885800571,5.92410472958183,5.99716665841532,586611.395076619,0.0,1.0
2004-05-27,20.01,20.08,19.72,19.72,312022,6.09153831649191,6.11284804573501,6.00325515248478,6.00325515248478,1024956.24185709,0.0,1.0
2004-05-28,19.9,20.01,19.85,19.87,235738,6.05805159910989,6.09153831649191,6.04283036393625,6.04891885800571,774372.110116935,0.0,1.0
2004-06-01,19.85,19.87,19.63,19.82,208087,6.04283036393625,6.04891885800571,5.97585692917222,6.03369762283206,683541.767885969,0.0,1.0
2004-06-02,19.92,20.07,19.76,19.9,208525,6.06414009317935,6.10980379870028,6.01543214062369,6.05805159910989,684980.547311566,0.0,1.0
2004-06-03,20.05,20.13,19.92,19.92,326339,6.10371530463082,6.12806928090865,6.06414009317935,6.06414009317935,1071985.9337207,0.0,1.0
2004-06-04,20.0,20.25,19.96,20.19,195191,6.08849406945718,6.16460024532539,6.07631708131826,6.14633476311702,641179.896944212,0.0,1.0
2004-06-07,20.08,20.25,20.03,20.21,126448,6.11284804573501,6.16460024532539,6.09762681056136,6.15242325718648,415367.079469861,0.0,1.0
2004-06-08,20.0,20.12,19.92,20.09,118689,6.08849406945718,6.12502503387392,6.06414009317935,6.11589229276973,389879.660375794,0.0,1.0
2004-06-09,19.77,20.08,19.71,20.01,367432,6.01847638765842,6.11284804573501,6.00021090545005,6.09153831649191,1206971.69384862,0.0,1.0
2004-06-10,19.86,19.9,19.73,19.86,270601,6.04587461097098,6.05805159910989,6.00629939951951,6.04587461097098,888893.039602239,0.0,1.0
2004-06-14,18.97,19.7,18.91,19.7,653443,5.84215359940694,6.06697026401248,5.82367551738457,6.06697026401248,2121788.39516618,0.2208,1.0
2004-06-15,19.08,19.23,18.97,19.0,370492,5.87603008311462,5.92222528817056,5.84215359940694,5.85139264041813,1203020.96143338,0.0,1.0
2004-06-16,18.72,19.01,18.67,19.01,864372,5.76516159098039,5.85447232075519,5.74976318929508,5.85447232075519,2806693.89481039,0.0,1.0
2004-06-17,18.82,18.94,18.69,18.79,451038,5.79595839435101,5.83291455839575,5.7559225499692,5.78671935333982,1464561.09282518,0.0,1.0
2004-06-18,18.98,19.3,18.83,18.83,214645,5.845233279744,5.94378305052999,5.79903807468807,5.79903807468807,696971.687018525,0.0,1.0
2004-06-21,19.2,19.2,18.86,19.0,197596,5.91298624715937,5.91298624715937,5.80827711569926,5.85139264041813,641612.045321868,0.0,1.0
2004-06-22,19.38,19.53,19.28,19.31,631475,5.96842049322649,6.01461569828242,5.93762368985587,5.94686273086705,2050456.31652274,0.0,1.0
2004-06-23,19.49,19.56,19.3,19.54,262623,6.00229697693417,6.02385473929361,5.94378305052999,6.01769537861948,852760.583101708,0.0,1.0
2004-06-24,19.52,19.66,19.38,19.53,365574,6.01153601794536,6.05465154266423,5.96842049322649,6.01461569828242,1187051.77157684,0.0,1.0
2004-06-25,19.57,19.8,19.51,19.53,291257,6.02693441963067,6.0977670673831,6.0084563376083,6.01461569828242,945737.765361198,0.0,1.0
2004-06-28,19.64,19.72,19.6,19.67,153005,6.04849218199011,6.0731296246866,6.03617346064186,6.05773122300129,496821.043920284,0.0,1.0
2004-06-29,19.95,20.05,19.7,19.75,486339,6.14396227243903,6.17475907580966,6.06697026401248,6.08236866569779,1579186.62579097,0.0,1.0
2004-06-30,20.04,20.13,19.84,20.0,251366,6.17167939547259,6.19939651850615,6.11008578873135,6.15936067412434,816208.088141343,0.0,1.0
2004-07-01,19.64,20.12,19.61,19.92,174645,6.04849218199011,6.19631683816909,6.03925314097892,6.13472323142785,567088.076961262,0.0,1.0
2004-07-02,19.9,20.09,19.68,19.84,243716,6.12856387075372,6.1870777971579,6.06081090333835,6.11008578873135,791367.847717891,0.0,1.0
2004-07-06,19.89,20.09,19.85,20.06,395301,6.12548419041666,6.1870777971579,6.11316546906841,6.17783875614672,1283578.02348114,0.0,1.0
2004-07-07,19.83,19.99,19.79,19.95,97814,6.10700610839429,6.15628099378728,6.09468738704604,6.14396227243903,317610.885853525,0.0,1.0
2004-07-08,19.75,19.92,19.74,19.82,329290,6.08236866569779,6.13472323142785,6.07928898536073,6.10392642805722,1069234.34889389,0.0,1.0
2004-07-09,20.0,20.06,19.75,19.75,273005,6.15936067412434,6.17783875614672,6.08236866569779,6.08236866569779,886471.87409207,0.0,1.0
2004-07-12,20.07,20.16,20.05,20.15,239781,6.18091843648378,6.20863555951734,6.17475907580966,6.20555587918028,778590.547578508,0.0,1.0
2004-07-13,20.19,20.21,19.88,20.02,332240,6.21787460052853,6.22403396120265,6.1224045100796,6.16552003479847,1078813.26513562,0.0,1.0
2004-07-14,20.2,20.29,20.08,20.15,776066,6.22095428086559,6.24867140389915,6.18399811682084,6.20555587918028,2519956.34306747,0.0,1.0
2004-07-15,19.8,20.2,19.7,20.15,587213,6.0977670673831,6.22095428086559,6.06697026401248,6.20555587918028,1906733.60781387,0.0,1.0
2004-07-16,19.8,20.09,19.64,20.0,206667,6.0977670673831,6.1870777971579,6.04849218199011,6.15936067412434,671066.400992604,0.0,1.0
2004-07-19,19.97,20.14,19.87,19.93,192350,6.15012163311316,6.20247619884321,6.11932482974254,6.13780291176491,624577.809862858,0.0,1.0
2004-07-20,19.87,19.99,19.71,19.9,145027,6.11932482974254,6.15628099378728,6.07004994434954,6.12856387075372,470915.757894363,0.0,1.0
2004-07-21,20.0,20.11,19.8,19.83,338798,6.15936067412434,6.19323715783203,6.0977670673831,6.10700610839429,1100107.68300451,0.0,1.0
2004-07-22,20.29,20.33,20.04,20.04,409617,6.24867140389915,6.2609901252474,6.17167939547259,6.17167939547259,1330063.36752064,0.0,1.0
2004-07-23,20.23,20.3,20.15,20.15,175301,6.23019332187677,6.25175108423621,6.20555587918028,6.20555587918028,569218.168166202,0.0,1.0
2004-07-26,19.66,20.24,19.61,20.12,345246,6.05465154266423,6.23327300221384,6.03925314097892,6.19631683816909,1121044.92094574,0.0,1.0
2004-07-27,19.98,20.03,19.54,19.66,293443,6.15320131345022,6.16859971513553,6.01769537861948,6.05465154266423,952835.904650828,0.0,1.0
2004-07-28,20.25,20.26,19.86,19.97,188415,6.2363526825509,6.23943236288796,6.11624514940547,6.15012163311316,611800.509723475,0.0,1.0
2004-07-29,21.07,21.09,20.15,20.15,762951,6.48888647019,6.49504583086412,6.20555587918028,6.20555587918028,2477370.75441995,0.0,1.0
2004-07-30,20.97,21.12,20.87,21.0,345137,6.45808966681937,6.50428487187531,6.42729286344875,6.46732870783056,1120690.98810833,0.0,1.0
2004-08-02,21.0,21.4,20.72,21.4,254317,6.46732870783056,6.59051592131305,6.38109765839282,6.59051592131305,825790.251473317,0.0,1.0
2004-08-03,21.13,21.25,20.8,20.95,270055,6.50736455221237,6.54432071625712,6.40573510108932,6.45193030614525,876892.957850346,0.0,1.0
2004-08-04,21.25,21.28,20.87,21.14,594317,6.54432071625712,6.5535597572683,6.42729286344875,6.51044423254943,1929800.93696004,0.0,1.0
2004-08-05,20.63,21.25,20.48,21.25,383825,6.35338053535926,6.54432071625712,6.30718533030333,6.54432071625712,1246314.41575571,0.0,1.0
2004-08-06,20.52,20.79,20.47,20.7,284481,6.31950405165158,6.40265542075226,6.30410564996627,6.3749382977187,923735.481817498,0.0,1.0
2004-08-09,20.58,20.68,20.5,20.65,203716,6.33798213367395,6.36877893704457,6.31334469097745,6.35953989603339,661484.237660629,0.0,1.0
2004-08-10,20.77,20.81,20.56,20.68,138361,6.39649606007813,6.40881478142638,6.33182277299982,6.36877893704457,449270.65427832,0.0,1.0
2004-08-11,20.58,20.72,20.5,20.57,263497,6.33798213367395,6.38109765839282,6.31334469097745,6.33490245333689,855598.539981458,0.0,1.0
2004-08-12,20.58,20.78,20.45,20.65,313224,6.33798213367395,6.39957574041519,6.29794628929214,6.35953989603339,1017066.59691439,0.0,1.0
2004-08-13,21.0,21.06,20.71,20.77,167650,6.46732870783056,6.48580678985293,6.37801797805576,6.39649606007813,544374.680652499,0.0,1.0
2004-08-16,20.88,21.07,20.83,21.01,165027,6.43037254378581,6.48888647019,6.4149741421005,6.47040838816762,535857.562922994,0.0,1.0
2004-08-17,20.93,21.04,20.82,20.92,154863,6.44577094547113,6.47964742917881,6.41189446176344,6.44269126513406,502854.137607443,0.0,1.0
2004-08-18,20.74,20.95,20.7,20.95,238033,6.38725701906694,6.45193030614525,6.3749382977187,6.45193030614525,772914.633819006,0.0,1.0
2004-08-19,20.99,21.1,20.6,20.75,222732,6.4642490274935,6.49812551120118,6.34414149434807,6.39033669940401,723230.905881851,0.0,1.0
2004-08-20,21.33,21.47,20.95,20.96,264481,6.56895815895361,6.61207368367248,6.45193030614525,6.45500998648231,858793.676788867,0.0,1.0
2004-08-23,21.07,21.33,21.05,21.33,184044,6.48888647019,6.56895815895361,6.48272710951587,6.56895815895361,597607.478234467,0.0,1.0
2004-08-24,21.2,21.32,21.13,21.22,114208,6.5289223145718,6.56587847861655,6.50736455221237,6.53508167524593,370843.683435494,0.0,1.0
2004-08-25,21.23,21.24,20.94,21.14,170273,6.53816135558299,6.54124103592005,6.44885062580819,6.51044423254943,552891.798382004,0.0,1.0
2004-08-26,20.93,21.17,20.88,21.15,137486,6.44577094547113,6.51968327356062,6.43037254378581,6.51352391288649,446429.450308317,0.0,1.0
2004-08-27,20.65,20.88,20.53,20.88,356503,6.35953989603339,6.43037254378581,6.32258373198864,6.43037254378581,1157597.4159061,0.0,1.0
2004-08-30,20.55,20.75,20.53,20.66,146995,6.32874309266276,6.39033669940401,6.32258373198864,6.36261957637045,477306.031509181,0.0,1.0
2004-08-31,20.82,20.85,20.6,20.6,120546,6.41189446176344,6.42113350277463,6.34414149434807,6.34414149434807,391423.741449067,0.0,1.0
2004-09-01,21.12,21.14,20.83,20.83,180219,6.50428487187531,6.51044423254943,6.4149741421005,6.4149741421005,585187.358022742,0.0,1.0
2004-09-02,21.15,21.23,21.05,21.1,175519,6.51352391288649,6.53816135558299,6.48272710951587,6.49812551120118,569926.033841014,0.0,1.0
2004-09-03,21.15,21.23,21.01,21.05,145574,6.51352391288649,6.53816135558299,6.47040838816762,6.48272710951587,472691.916261896,0.0,1.0
2004-09-07,22.08,22.1,21.39,21.39,377705,6.79993418423328,6.8060935449074,6.58743624097599,6.58743624097599,1226442.22341695,0.0,1.0
2004-09-08,21.86,22.11,21.83,22.11,876612,6.73218121681791,6.80917322524446,6.72294217580672,6.80917322524446,2846438.27948791,0.0,1.0
2004-09-09,22.15,22.15,21.86,21.86,512568,6.82149194659271,6.82149194659271,6.73218121681791,6.73218121681791,1664354.55599577,0.0,1.0
2004-09-10,22.1,22.23,22.0,22.09,315956,6.8060935449074,6.84612938928921,6.77529674153678,6.80301386457034,1025937.64748131,0.0,1.0
2004-09-13,21.77,21.95,21.57,21.76,278142,6.7762206456379,6.83224819346586,6.71396781471793,6.7731080040919,893588.27828281,0.233,1.0
2004-09-14,21.63,21.81,21.52,21.77,224918,6.73264366399392,6.78867121182189,6.69840460698794,6.7762206456379,722595.251255881,0.0,1.0
2004-09-15,21.53,21.62,21.35,21.49,251148,6.70151724853394,6.72953102244793,6.64548970070598,6.68906668234995,806864.511343743,0.0,1.0
2004-09-16,21.74,21.77,21.52,21.53,196721,6.7668827209999,6.7762206456379,6.69840460698794,6.70151724853394,632006.599837755,0.0,1.0
2004-09-17,21.92,21.95,21.45,21.45,483060,6.82291026882787,6.83224819346586,6.67661611616596,6.67661611616596,1551929.42348618,0.0,1.0
2004-09-20,21.79,21.9,21.71,21.72,151913,6.78244592872989,6.81668498573587,6.75754479636191,6.76065743790791,488051.700637719,0.0,1.0
2004-09-21,22.01,22.13,21.83,21.9,199016,6.85092404274185,6.88827574129383,6.79489649491388,6.81668498573587,639379.75850728,0.0,1.0
2004-09-22,22.15,22.16,21.95,22.01,174317,6.89450102438582,6.89761366593182,6.83224819346586,6.85092404274185,560029.150237737,0.0,1.0
2004-09-23,22.07,22.14,22.02,22.12,157486,6.86959989201784,6.89138838283983,6.85403668428785,6.88516309974783,505956.10728925,0.0,1.0
2004-09-24,22.31,22.4,22.08,22.14,181311,6.94430328912179,6.97231706303578,6.87271253356384,6.89138838283983,582498.811124299,0.0,1.0
2004-09-27,21.98,22.23,21.92,22.15,288743,6.84158611810386,6.91940215675381,6.82291026882787,6.89450102438582,927646.167195941,0.0,1.0
2004-09-28,22.01,22.05,21.83,21.98,175628,6.85092404274185,6.86337460892584,6.79489649491388,6.84158611810386,564241.006889479,0.0,1.0
2004-09-29,21.67,22.03,21.66,22.02,971913,6.74509423017792,6.85714932583385,6.74198158863192,6.85403668428785,3122470.04879047,0.0,1.0
2004-09-30,21.65,21.79,21.54,21.6,345683,6.73886894708592,6.78244592872989,6.70462989007994,6.72330573935593,1110577.60712743,0.0,1.0
2004-10-01,22.0,22.05,21.56,21.72,309399,6.84781140119585,6.86337460892584,6.71085517317194,6.76065743790791,994007.80792697,0.0,1.0
2004-10-04,22.19,22.25,21.9,22.0,208852,6.90695159056982,6.92562743984581,6.81668498573587,6.84781140119585,670979.927863902,0.0,1.0
2004-10-05,22.08,22.44,22.04,22.11,241311,6.87271253356384,6.98476762921977,6.86026196737985,6.88205045820183,775261.129281817,0.0,1.0
2004-10-06,22.09,22.15,21.87,22.08,165246,6.87582517510984,6.89450102438582,6.80734706109788,6.87271253356384,530886.700437622,0.0,1.0
2004-10-07,21.92,22.16,21.87,22.11,118907,6.82291026882787,6.89761366593182,6.80734706109788,6.88205045820183,382013.149419268,0.0,1.0
2004-10-08,22.1,22.3,21.99,21.99,121093,6.87893781665583,6.9411906475758,6.84469875964985,6.84469875964985,389036.123210807,0.0,1.0
2004-10-11,22.11,22.18,22.07,22.07,50929,6.88205045820183,6.90383894902382,6.86959989201784,6.86959989201784,163619.868357405,0.0,1.0
2004-10-12,21.93,22.11,21.88,21.96,158033,6.82602291037387,6.88205045820183,6.81045970264388,6.83536083501186,507713.457089786,0.0,1.0
2004-10-13,22.16,22.24,21.89,21.92,177158,6.89761366593182,6.92251479829981,6.81357234418987,6.82291026882787,569156.446002496,0.0,1.0
2004-10-14,22.22,22.5,22.13,22.14,278689,6.91628951520781,7.00344347849576,6.88827574129383,6.89138838283983,895345.628083346,0.0,1.0
2004-10-15,22.5,22.55,22.22,22.22,244044,7.00344347849576,7.01900668622575,6.91628951520781,6.91628951520781,784041.452873892,0.0,1.0
2004-10-18,22.64,22.72,22.51,22.54,149945,7.04702046013973,7.07192159250772,7.00655612004176,7.01589404467975,481729.096602153,0.0,1.0
2004-10-19,22.47,22.7,22.4,22.65,190273,6.99410555385776,7.06569630941572,6.97231706303578,7.05013310168573,611291.076046427,0.0,1.0
2004-10-20,22.9,22.99,22.54,22.59,397596,7.12794914033568,7.15596291424967,7.01589404467975,7.03145725240974,1277358.77750262,0.0,1.0
2004-10-21,22.7,23.0,22.65,22.9,259344,7.06569630941572,7.15907555579566,7.05013310168573,7.12794914033568,833195.84400406,0.0,1.0
2004-10-22,22.99,22.99,22.64,22.64,661202,7.15596291424967,7.15596291424967,7.04702046013973,7.04702046013973,2124247.17150646,0.0,1.0
2004-10-25,22.98,23.17,22.85,22.98,353770,7.15285027270367,7.21199046207763,7.11238593260569,7.15285027270367,1136558.75490976,0.0,1.0
2004-10-26,23.05,23.07,22.87,22.99,153989,7.17463876352565,7.18086404661765,7.11861121569769,7.15596291424967,494721.27684597,0.0,1.0
2004-10-27,22.98,23.1,22.9,23.02,171366,7.15285027270367,7.19020197125565,7.12794914033568,7.16530083888766,550548.456889689,0.0,1.0
2004-10-28,23.3,23.38,23.03,23.1,213552,7.25245480217561,7.27735593454359,7.16841348043366,7.19020197125565,686079.642786241,0.0,1.0
2004-10-29,23.22,23.31,23.09,23.24,188197,7.22755366980762,7.25556744372161,7.18708932970965,7.23377895289962,604621.499838176,0.0,1.0
2004-11-01,23.05,23.14,22.94,23.14,140437,7.17463876352565,7.20265253743964,7.14039970651968,7.20265253743964,451182.694584792,0.0,1.0
2004-11-02,23.04,23.14,22.95,23.02,161202,7.17152612197966,7.20265253743964,7.14351234806567,7.16530083888766,517894.520193806,0.0,1.0
2004-11-03,23.14,23.4,23.1,23.15,216612,7.20265253743964,7.28358121763559,7.19020197125565,7.20576517898564,695910.521012274,0.0,1.0
2004-11-04,23.04,23.24,22.96,23.2,319235,7.17152612197966,7.23377895289962,7.14662498961167,7.22132838671563,1025607.97728359,0.0,1.0
2004-11-05,23.14,23.19,22.9224,23.09,257049,7.20265253743964,7.21821574516963,7.13492145739872,7.18708932970965,825822.685334534,0.0,1.0
2004-11-08,23.05,23.16,23.03,23.14,166667,7.17463876352565,7.20887782053163,7.16841348043366,7.20265253743964,535451.954672654,0.0,1.0
2004-11-09,23.06,23.08,22.7,22.91,336612,7.17775140507165,7.18397668816365,7.06569630941572,7.13106178188168,1081435.15732731,0.0,1.0
2004-11-10,23.47,23.5,23.0,23.07,323607,7.30536970845758,7.31470763309557,7.15907555579566,7.18086404661765,1039653.92486667,0.0,1.0
2004-11-11,23.6,23.65,23.3,23.48,173770,7.34583404855555,7.36139725628554,7.25245480217561,7.30848235000357,558271.800437201,0.0,1.0
2004-11-12,23.94,23.97,23.55,23.61,270820,7.45166386111949,7.46100178575748,7.33027084082556,7.34894669010155,870064.850056987,0.0,1.0
2004-11-15,24.11,24.19,23.75,23.75,202295,7.50457876740145,7.52947989976944,7.39252367174552,7.39252367174552,649914.219194588,0.0,1.0
2004-11-16,24.15,24.3,23.96,24.11,220765,7.51702933358545,7.56371895677542,7.45788914421148,7.50457876740145,709252.886134077,0.0,1.0
2004-11-17,24.31,24.37,24.08,24.35,204918,7.56683159832142,7.58550744759741,7.49524084276346,7.57928216450541,658341.145203374,0.0,1.0
2004-11-18,24.14,24.16,24.0,24.07,289836,7.51391669203945,7.52014197513145,7.47033971039548,7.49212820121746,931157.654091711,0.0,1.0
2004-11-19,23.96,24.37,23.91,24.22,245137,7.45788914421148,7.58550744759741,7.44232593648149,7.53881782440743,787552.939769662,0.0,1.0
2004-11-22,24.17,24.25,23.95,23.98,333661,7.52325461667744,7.54815574904543,7.45477650266549,7.46411442730348,1071954.46397927,0.0,1.0
2004-11-23,24.41,24.45,24.11,24.18,325683,7.5979580137814,7.61040857996539,7.50457876740145,7.52636725822344,1046323.50107492,0.0,1.0
2004-11-24,24.56,24.64,24.49,24.59,233005,7.64464763697137,7.66954876933936,7.62285914614938,7.65398556160936,748576.399038211,0.0,1.0
2004-11-26,24.6,24.63,24.27,24.56,142732,7.65709820315536,7.66643612779336,7.55438103213742,7.64464763697137,458555.853254317,0.0,1.0
2004-11-29,24.32,24.51,24.32,24.44,210929,7.56994423986742,7.62908442924138,7.56994423986742,7.60729593841939,677652.716777455,0.0,1.0
2004-11-30,24.25,24.38,24.22,24.33,145137,7.54815574904543,7.5886200891434,7.53881782440743,7.57305688141341,466282.40950713,0.0,1.0
2004-12-01,24.08,24.29,23.95,24.2,498579,7.49524084276346,7.56060631522942,7.45477650266549,7.53259254131544,1601787.39707763,0.0,1.0
2004-12-02,23.56,24.2,23.46,24.19,506339,7.33338348237156,7.53259254131544,7.30225706691158,7.52947989976944,1626717.990226,0.0,1.0
2004-12-03,23.95,23.95,23.6,23.7,591257,7.45477650266549,7.45477650266549,7.34583404855555,7.37696046401553,1899534.49911433,0.0,1.0
2004-12-06,23.58,23.8,23.52,23.8,380984,7.33960876546355,7.40808687947551,7.32093291618757,7.40808687947551,1223989.3170154,0.0,1.0
2004-12-07,23.26,23.53,23.2,23.52,395738,7.24000423599162,7.32404555773357,7.22132838671563,7.32093291618757,1271389.57105034,0.0,1.0
2004-12-08,23.3,23.33,22.9,22.99,266448,7.25245480217561,7.2617927268136,7.12794914033568,7.15596291424967,856018.90247391,0.0,1.0
2004-12-09,23.33,23.34,23.07,23.14,282295,7.2617927268136,7.2649053683596,7.18086404661765,7.20265253743964,906930.643404613,0.0,1.0
2004-12-10,23.36,24.0,23.22,24.0,463388,7.2711306514516,7.47033971039548,7.22755366980762,7.47033971039548,1488729.08477294,0.0,1.0
2004-12-13,23.13,23.15,22.91,23.1,364699,7.27424329299759,7.28053317046668,7.20505464083765,7.26480847679397,1159637.85238256,0.24,1.0
2004-12-14,23.31,23.34,22.92,22.94,228197,7.33085219021936,7.34028700642299,7.2081995795722,7.21448945704128,725600.78036996,0.0,1.0
2004-12-15,23.97,23.98,23.32,23.47,635410,7.53841814669919,7.54156308543374,7.33399712895391,7.38117120997205,2020420.91637873,0.0,1.0
2004-12-16,23.52,23.74,23.39,23.74,540328,7.39689590364477,7.46608455580471,7.35601170009571,7.46608455580471,1718087.52286726,0.0,1.0
2004-12-17,23.72,23.79,23.51,23.54,365246,7.45979467833562,7.48180924947742,7.39375096491022,7.40318578111385,1161377.1549451,0.0,1.0
2004-12-20,23.6,23.74,23.54,23.72,184262,7.42205541352111,7.46608455580471,7.40318578111385,7.45979467833562,585900.125735787,0.0,1.0
2004-12-21,23.61,23.69,23.52,23.58,172022,7.42520035225565,7.45035986213199,7.39689590364477,7.41576553605202,546980.448650952,0.0,1.0
2004-12-22,23.46,23.53,23.3,23.53,332459,7.37802627123751,7.40004084237931,7.32770725148482,7.40004084237931,1057123.93169505,0.0,1.0
2004-12-23,23.47,23.69,23.42,23.53,160874,7.38117120997205,7.45035986213199,7.36544651629934,7.40004084237931,511533.017266822,0.0,1.0
2004-12-27,23.64,23.72,23.47,23.5,101530,7.43463516845928,7.45979467833562,7.38117120997205,7.39060602617568,322836.17764897,0.0,1.0
2004-12-28,23.48,23.59,23.32,23.49,201967,7.38431614870659,7.41891047478656,7.33399712895391,7.38746108744114,642196.929885054,0.0,1.0
2004-12-29,23.9,23.92,23.62,23.62,229180,7.51640357555739,7.52269345302648,7.42834529099019,7.42834529099019,728726.437443031,0.0,1.0
2004-12-30,24.1,24.14,23.77,23.77,169399,7.57930235024825,7.59188210518642,7.47551937200834,7.47551937200834,538640.063602461,0.0,1.0
2004-12-31,24.13,24.29,24.08,24.12,197377,7.58873716645188,7.63905618620456,7.57301247277916,7.58559222771734,627602.05097824,0.0,1.0
2005-01-03,23.85,24.1,23.85,24.0,156612,7.50067888188468,7.57930235024825,7.50067888188468,7.54785296290282,497981.083955092,0.0,1.0
2005-01-04,23.75,23.84,23.62,23.8,241093,7.46922949453925,7.49753394315014,7.42834529099019,7.48495418821196,766606.348644963,0.0,1.0
2005-01-05,23.81,24.07,23.62,23.66,254536,7.48809912694651,7.56986753404462,7.42834529099019,7.44092504592836,809351.2194825,0.0,1.0
2005-01-06,24.25,24.28,23.75,23.79,340874,7.62647643126639,7.63591124747002,7.46922949453925,7.48180924947742,1083881.20969088,0.0,1.0
2005-01-07,24.14,24.48,24.13,24.23,270710,7.59188210518642,7.69881002216088,7.58873716645188,7.62018655379731,860779.884283982,0.0,1.0
2005-01-10,24.25,24.33,24.14,24.33,224481,7.62647643126639,7.65163594114273,7.59188210518642,7.65163594114273,713784.969908583,0.0,1.0
2005-01-11,24.5,24.52,24.21,24.26,270601,7.70509989962996,7.71138977709905,7.61389667632822,7.62962137000094,860433.295656348,0.0,1.0
2005-01-12,24.77,24.83,24.52,24.73,270164,7.79001324546262,7.80888287786988,7.71138977709905,7.77743349052445,859043.761433629,0.0,1.0
2005-01-13,24.95,25.03,24.6,24.69,406885,7.84662214268439,7.87178165256073,7.73654928697539,7.76485373558628,1293777.19041368,0.0,1.0
2005-01-14,24.58,24.74,24.45,24.65,212787,7.73025940950631,7.78057842925899,7.68937520595725,7.75227398064811,676601.4156741,0.0,1.0
2005-01-18,24.19,24.59,24.11,24.59,772240,7.60760679885914,7.73340434824085,7.58244728898279,7.73340434824085,2455500.93398641,0.0,1.0
2005-01-19,24.08,24.23,23.94,24.2,287978,7.57301247277916,7.62018655379731,7.52898333049556,7.61075173759368,915687.15421053,0.0,1.0
2005-01-20,24.12,24.2,23.75,23.95,220328,7.58559222771734,7.61075173759368,7.46922949453925,7.53212826923011,700579.625224488,0.0,1.0
2005-01-21,24.41,24.54,24.15,24.22,228197,7.67679545101908,7.71767965456813,7.59502704392096,7.61704161506276,725600.78036996,0.0,1.0
2005-01-24,24.12,24.46,24.11,24.42,183825,7.58559222771734,7.69252014469179,7.58244728898279,7.67994038975362,584510.591513069,0.0,1.0
2005-01-25,23.82,23.96,23.69,23.96,279344,7.49124406568105,7.53527320796465,7.45035986213199,7.53527320796465,888233.519247256,0.0,1.0
2005-01-26,24.07,24.13,23.82,23.85,436940,7.56986753404462,7.58873716645188,7.49124406568105,7.50067888188468,1389343.4399876,0.0,1.0
2005-01-27,23.97,24.02,23.82,23.96,276503,7.53841814669919,7.55414284037191,7.49124406568105,7.53527320796465,879199.956943496,0.0,1.0
2005-01-28,23.74,23.98,23.63,23.98,431475,7.46608455580471,7.54156308543374,7.43149022972474,7.54156308543374,1371966.31292317,0.0,1.0
2005-01-31,23.84,23.84,23.55,23.77,379126,7.49753394315014,7.49753394315014,7.40633071984839,7.47551937200834,1205511.56000535,0.0,1.0
2005-02-01,23.64,23.86,23.6,23.72,368634,7.43463516845928,7.50382382061922,7.42205541352111,7.45979467833562,1172150.01981139,0.0,1.0
2005-02-02,23.53,23.71,23.42,23.62,414536,7.40004084237931,7.45664973960108,7.36544651629934,7.42834529099019,1318105.16830388,0.0,1.0
2005-02-03,23.31,23.45,23.26,23.35,357377,7.33085219021936,7.37488133250296,7.31512749654665,7.34343194515754,1136355.99979963,0.0,1.0
2005-02-04,23.22,23.24,23.0,23.17,549071,7.30254774160848,7.30883761907756,7.23335908944854,7.28682304793577,1745887.74645817,0.0,1.0
2005-02-07,23.28,23.33,23.11,23.22,435738,7.32141737401574,7.33714206768845,7.26795341552851,7.30254774160848,1385521.42594708,0.0,1.0
2005-02-08,23.55,23.6,23.38,23.4,403825,7.40633071984839,7.42205541352111,7.35286676136116,7.35915663883025,1284047.27114247,0.0,1.0
2005-02-09,23.73,23.74,23.49,23.49,363388,7.46293961707016,7.46608455580471,7.38746108744114,7.38746108744114,1155469.24971441,0.0,1.0
2005-02-10,23.9,23.99,23.72,23.73,314863,7.51640357555739,7.54470802416828,7.45979467833562,7.46293961707016,1001173.71617342,0.0,1.0
2005-02-11,23.66,23.85,23.61,23.85,311803,7.44092504592836,7.50067888188468,7.42520035225565,7.50067888188468,991443.796902215,0.0,1.0
2005-02-14,23.85,23.85,23.5,23.68,302732,7.50067888188468,7.50067888188468,7.39060602617568,7.44721492339745,962600.627716222,0.0,1.0
2005-02-15,23.82,23.92,23.75,23.85,324590,7.49124406568105,7.52269345302648,7.46922949453925,7.50067888188468,1032102.77654958,0.0,1.0
2005-02-16,23.77,23.87,23.63,23.87,394426,7.47551937200834,7.50696875935376,7.43149022972474,7.50696875935376,1254161.1563614,0.0,1.0
2005-02-17,23.79,23.89,23.72,23.85,176393,7.48180924947742,7.51325863682285,7.45979467833562,7.50067888188468,560878.970590316,0.0,1.0
2005-02-18,23.75,23.96,23.71,23.72,380109,7.46922949453925,7.53527320796465,7.45664973960108,7.45979467833562,1208637.21707842,0.0,1.0
2005-02-22,24.07,24.17,23.95,23.95,246776,7.56986753404462,7.60131692139005,7.53212826923011,7.53212826923011,784676.652964663,0.0,1.0
2005-02-23,23.89,23.96,23.66,23.96,193224,7.51325863682285,7.53527320796465,7.44092504592836,7.53527320796465,614396.706294145,0.0,1.0
2005-02-24,23.62,23.75,23.51,23.75,256066,7.42834529099019,7.46922949453925,7.39375096491022,7.46922949453925,814216.179118105,0.0,1.0
2005-02-25,23.64,23.69,23.54,23.65,229836,7.43463516845928,7.45035986213199,7.40318578111385,7.43778010719382,730812.328633199,0.0,1.0
2005-02-28,23.44,23.84,23.4,23.75,360000,7.37173639376842,7.49753394315014,7.35915663883025,7.46922949453925,1144696.38484812,0.0,1.0
2005-03-01,23.77,23.84,23.4,23.45,299781,7.47551937200834,7.49753394315014,7.35915663883025,7.37488133250296,953217.297072647,0.0,1.0
2005-03-02,24.13,24.18,23.77,23.78,296831,7.58873716645188,7.60446186012459,7.47551937200834,7.47866431074288,943837.146141253,0.0,1.0
2005-03-03,23.52,23.94,23.5,23.94,337596,7.39689590364477,7.52898333049556,7.39060602617568,7.52898333049556,1073458.1131644,0.0,1.0
2005-03-04,23.83,23.93,23.64,23.77,242186,7.49438900441559,7.52583839176102,7.43463516845928,7.47551937200834,770081.77405785,0.0,1.0
2005-03-07,24.01,24.04,23.74,23.84,384372,7.55099790163736,7.56043271784099,7.46608455580471,7.49753394315014,1222192.33010233,0.0,1.0
2005-03-08,24.4,24.47,24.13,24.17,486120,7.67365051228453,7.69566508342633,7.58873716645188,7.60131692139005,1545721.68500657,0.0,1.0
2005-03-09,24.65,24.72,24.47,24.58,338579,7.75227398064811,7.77428855178991,7.69566508342633,7.73025940950631,1076583.77023747,0.0,1.0
2005-03-10,24.72,24.82,24.59,24.8,300109,7.77428855178991,7.80573793913533,7.73340434824085,7.79944806166625,954260.242667731,0.0,1.0
2005-03-11,24.4,24.5,24.33,24.49,238033,7.75982183361101,7.79162438210941,7.73756004966212,7.78844412725957,748471.462945595,0.274,1.0
2005-03-14,24.42,24.48,24.29,24.38,185792,7.76618234331069,7.78526387240973,7.72483903026276,7.75346132391133,584204.753305583,0.0,1.0
2005-03-15,24.48,24.59,24.43,24.59,142077,7.78526387240973,7.82024667575798,7.76936259816053,7.82024667575798,446747.215894104,0.0,1.0
2005-03-16,24.81,24.81,24.57,24.6,774973,7.89021228245447,7.89021228245447,7.8138861660583,7.82342693060782,2436826.72172907,0.0,1.0
2005-03-17,24.85,24.9,24.78,24.82,233770,7.90293330185384,7.91883457610304,7.88067151790495,7.89339253730431,735066.876831328,0.0,1.0
2005-03-18,24.9,24.94,24.76,24.8,202732,7.91883457610304,7.9315555955024,7.87431100820527,7.88703202760463,637470.924728446,0.0,1.0
2005-03-21,24.68,24.8,24.65,24.72,477268,7.84886896940654,7.88703202760463,7.83932820485702,7.86158998880591,1500722.49720467,0.0,1.0
2005-03-22,24.83,25.0,24.78,24.78,476721,7.89657279215415,7.95063712460144,7.88067151790495,7.88067151790495,1499002.50926085,0.0,1.0
2005-03-23,24.59,24.69,24.51,24.61,298689,7.82024667575798,7.85204922425639,7.79480463695926,7.82660718545766,939198.316182028,0.0,1.0
2005-03-24,24.6,24.65,24.56,24.58,278798,7.82342693060782,7.83932820485702,7.81070591120846,7.81706642090814,876653.014188394,0.0,1.0
2005-03-28,24.55,24.56,24.4,24.55,242842,7.80752565635862,7.81070591120846,7.75982183361101,7.80752565635862,763592.892601589,0.0,1.0
2005-03-29,24.67,24.77,24.6,24.69,333005,7.8456887145567,7.87749126305511,7.82342693060782,7.85204922425639,1047101.61833947,0.0,1.0
2005-03-30,24.6,24.75,24.55,24.75,219016,7.82342693060782,7.87113075335543,7.80752565635862,7.87113075335543,688674.368379563,0.0,1.0
2005-03-31,24.99,24.99,24.69,24.76,191475,7.9474568697516,7.9474568697516,7.85204922425639,7.87431100820527,602074.390389181,0.0,1.0
2005-04-01,24.7,24.97,24.59,24.97,194754,7.85522947910623,7.94109636005192,7.82024667575798,7.94109636005192,612384.884845825,0.0,1.0
2005-04-04,24.77,24.89,24.54,24.6,191585,7.87749126305511,7.9156543212532,7.80434540150878,7.82342693060782,602420.274619199,0.0,1.0
2005-04-05,24.91,24.97,24.69,24.78,158251,7.92201483095288,7.94109636005192,7.85204922425639,7.88067151790495,497604.775315201,0.0,1.0
2005-04-06,24.58,24.88,24.54,24.71,210383,7.81706642090814,7.91247406640336,7.80434540150878,7.85840973395607,661528.745127285,0.0,1.0
2005-04-07,24.45,24.66,24.43,24.6,213333,7.77572310786021,7.84250845970686,7.76936259816053,7.82342693060782,670804.731295966,0.0,1.0
2005-04-08,24.43,24.51,24.31,24.39,228962,7.76936259816053,7.79480463695926,7.73119953996244,7.75664157876117,719948.591577425,0.0,1.0
2005-04-11,24.47,24.54,24.25,24.37,162623,7.78208361755989,7.80434540150878,7.7121180108634,7.75028106906149,511352.101257395,0.0,1.0
2005-04-12,24.55,24.64,24.26,24.46,173005,7.80752565635862,7.83614795000718,7.71529826571324,7.77890336271005,543997.283766968,0.0,1.0
2005-04-13,24.28,24.61,24.27,24.61,158579,7.72165877541292,7.82660718545766,7.71847852056308,7.82660718545766,498636.139201075,0.0,1.0
2005-04-14,24.37,24.37,24.01,24.2,403279,7.75028106906149,7.75028106906149,7.63579189446723,7.6962167366142,1268071.33088789,0.0,1.0
2005-04-15,24.03,24.4,24.0,24.34,396721,7.64215240416691,7.75982183361101,7.63261163961739,7.74074030451196,1247450.3419746,0.0,1.0
2005-04-18,23.99,24.28,23.9,24.12,185027,7.62943138476754,7.72165877541292,7.60080909111898,7.67077469781547,581799.285705909,0.0,1.0
2005-04-19,24.22,24.24,23.9,24.08,269945,7.70257724631388,7.70893775601356,7.60080909111898,7.65805367841611,848815.622476079,0.0,1.0
2005-04-20,24.15,24.26,24.0,24.04,272678,7.68031546236499,7.71529826571324,7.63261163961739,7.64533265901675,857409.273390996,0.0,1.0
2005-04-21,24.26,24.32,24.08,24.14,257268,7.71529826571324,7.73437979481228,7.65805367841611,7.67713520751515,808954.037167482,0.0,1.0
2005-04-22,24.36,24.45,24.25,24.25,133115,7.74710081421165,7.77572310786021,7.7121180108634,7.7121180108634,418567.084353862,0.0,1.0
2005-04-25,24.28,24.34,24.16,24.25,331038,7.72165877541292,7.74074030451196,7.68349571721483,7.7121180108634,1040916.57942631,0.0,1.0
2005-04-26,24.07,24.13,23.96,24.13,259126,7.65487342356627,7.67395495266531,7.61989062021802,7.67395495266531,814796.336252705,0.0,1.0
2005-04-27,24.05,24.19,23.94,24.07,209180,7.64851291386659,7.69303648176436,7.61353011051834,7.65487342356627,657746.029411718,0.0,1.0
2005-04-28,23.98,24.05,23.82,24.02,141639,7.6262511299177,7.64851291386659,7.57536705232025,7.63897214931707,445369.967778212,0.0,1.0
2005-04-29,24.06,24.08,23.83,23.98,210055,7.65169316871643,7.65805367841611,7.5785473071701,7.6262511299177,660497.381241411,0.0,1.0
2005-05-02,23.86,24.06,23.86,23.99,185683,7.58808807171962,7.65169316871643,7.58808807171962,7.62943138476754,583862.013477656,0.0,1.0
2005-05-03,24.05,24.12,23.86,23.91,190383,7.64851291386659,7.67077469781547,7.58808807171962,7.60398934596882,598640.703305723,0.0,1.0
2005-05-04,24.08,24.08,23.84,24.02,224262,7.65805367841611,7.65805367841611,7.58172756201994,7.63897214931707,705169.901749358,0.0,1.0
2005-05-05,24.08,24.08,23.9,24.05,456066,7.65805367841611,7.65805367841611,7.60080909111898,7.64851291386659,1434054.88406963,0.0,1.0
2005-05-06,23.93,24.08,23.79,24.08,208852,7.6103498556685,7.65805367841611,7.56582628777073,7.65805367841611,656714.665525845,0.0,1.0
2005-05-09,24.07,24.11,23.94,23.94,537377,7.65487342356627,7.66759444296563,7.61353011051834,7.61353011051834,1689729.36249728,0.0,1.0
2005-05-10,23.66,24.15,23.59,23.87,255628,7.52448297472281,7.68031546236499,7.50222119077392,7.59126832656946,803797.217738114,0.0,1.0
2005-05-11,23.22,23.52,23.04,23.44,486885,7.38455176132982,7.47995940682504,7.32730717403269,7.45451736802631,1530962.21211456,0.0,1.0
2005-05-12,23.26,23.26,22.81,23.23,331913,7.39727278072918,7.39727278072918,7.25416131248636,7.38773201617966,1043667.93125601,0.0,1.0
2005-05-13,22.78,23.29,22.7,23.24,249945,7.24462054793683,7.4068135452787,7.21917850913811,7.3909122710295,785927.580654518,0.0,1.0
2005-05-16,22.71,22.87,22.6,22.68,381530,7.22235876398795,7.2732428415854,7.1873759606397,7.21281799943843,1199683.72980903,0.0,1.0
2005-05-17,22.81,23.01,22.36,22.6,393661,7.25416131248636,7.31776640948317,7.11104984424353,7.1873759606397,1237828.4715759,0.0,1.0
2005-05-18,22.74,22.89,22.6,22.87,324481,7.23189952853747,7.27960335128508,7.1873759606397,7.2732428415854,1020298.73491512,0.0,1.0
2005-05-19,22.94,22.95,22.65,22.66,404372,7.29550462553428,7.29868488038412,7.20327723488891,7.20645748973875,1271508.16237344,0.0,1.0
2005-05-20,22.95,23.01,22.75,22.78,291803,7.29868488038412,7.31776640948317,7.23507978338731,7.24462054793683,917545.963382865,0.0,1.0
2005-05-23,22.97,23.02,22.9,23.0,104044,7.30504539008381,7.32094666433301,7.28278360613492,7.31458615463333,327156.17116413,0.0,1.0
2005-05-24,22.96,23.1,22.85,23.02,257377,7.30186513523397,7.34638870313173,7.26688233188572,7.32094666433301,809296.776995409,0.0,1.0
2005-05-25,22.9,23.1,22.83,22.91,145137,7.28278360613492,7.34638870313173,7.26052182218604,7.28596386098476,456369.086292803,0.0,1.0
2005-05-26,22.85,22.89,22.73,22.84,181967,7.26688233188572,7.27960335128508,7.22871927368763,7.26370207703588,572177.41530721,0.0,1.0
2005-05-27,23.0,23.03,22.79,22.87,141421,7.31458615463333,7.32412691918285,7.24780080278668,7.2732428415854,444684.488122357,0.0,1.0
2005-05-31,23.0,23.08,22.9,22.9,160874,7.31458615463333,7.34002819343205,7.28278360613492,7.28278360613492,505852.542000099,0.0,1.0
2005-06-01,22.91,23.15,22.84,23.0,230710,7.28596386098476,7.36228997738094,7.26370207703588,7.31458615463333,725445.00643263,0.0,1.0
2005-06-02,22.73,22.96,22.72,22.91,298689,7.22871927368763,7.30186513523397,7.22553901883779,7.28596386098476,939198.316182029,0.0,1.0
2005-06-03,23.04,23.18,22.72,22.72,265683,7.32730717403269,7.37183074193046,7.22553901883779,7.22553901883779,835414.180763904,0.0,1.0
2005-06-06,23.11,23.29,23.03,23.09,412568,7.34956895798157,7.4068135452787,7.32412691918285,7.34320844828189,1297279.68191191,0.0,1.0
2005-06-07,23.37,23.42,23.11,23.2,228525,7.43225558407743,7.44815685832663,7.34956895798157,7.37819125163014,718574.487863624,0.0,1.0
2005-06-08,23.26,23.65,23.26,23.43,607104,7.39727278072918,7.52130271987296,7.39727278072918,7.45133711317647,1908979.08710188,0.0,1.0
2005-06-09,23.62,23.64,23.15,23.17,481311,7.51176195532344,7.51812246502312,7.36228997738094,7.36865048708062,1513435.3148589,0.0,1.0
2005-06-10,23.62,23.84,23.52,23.73,379672,7.51176195532344,7.58172756201994,7.47995940682504,7.54674475867169,1193841.43072381,0.0,1.0
2005-06-13,23.28,23.39,23.15,23.35,616393,7.5085817004736,7.5440603940755,7.46665233530773,7.53115905094754,1911097.14356506,0.33,1.0
2005-06-14,23.18,23.23,23.0,23.2,189617,7.4763283426537,7.49245502156365,7.41827229857787,7.48277901421768,587898.478846087,0.0,1.0
2005-06-15,23.45,23.66,23.12,23.3,285792,7.56341240876744,7.63114446018924,7.45697632796176,7.51503237203758,886084.486445735,0.0,1.0
2005-06-16,23.59,23.64,23.44,23.45,153661,7.6085671097153,7.62469378862526,7.56018707298545,7.56341240876744,476418.613088324,0.0,1.0
2005-06-17,23.58,23.69,23.5,23.68,173770,7.60534177393331,7.64082046753521,7.57953908767739,7.63759513175322,538765.609987948,0.0,1.0
2005-06-20,23.61,23.63,23.47,23.53,264044,7.61501778127928,7.62146845284327,7.56986308033142,7.58921509502336,818655.848096091,0.0,1.0
2005-06-21,23.7,23.78,23.55,23.67,234098,7.6440458033172,7.66984848957312,7.59566576658734,7.63436979597123,725809.701139198,0.0,1.0
2005-06-22,23.63,23.71,23.56,23.6,307760,7.62146845284327,7.64727113909919,7.59889110236933,7.61179244549729,954195.224318873,0.0,1.0
2005-06-23,23.81,23.84,23.68,23.69,442077,7.67952449691909,7.68920050426506,7.63759513175322,7.64082046753521,1370638.6865779,0.0,1.0
2005-06-24,23.85,23.93,23.71,23.81,210601,7.69242584004705,7.71822852630298,7.64727113909919,7.67952449691909,652958.371577785,0.0,1.0
2005-06-27,23.7,23.84,23.66,23.78,240000,7.6440458033172,7.68920050426506,7.63114446018924,7.66984848957312,744108.571083083,0.0,1.0
2005-06-28,23.83,23.91,23.66,23.71,223716,7.68597516848307,7.711777854739,7.63114446018924,7.64727113909919,693620.804535096,0.0,1.0
2005-06-29,23.92,24.08,23.82,23.9,248634,7.71500319052099,7.76660856303283,7.68274983270108,7.70855251895701,770877.876927797,0.0,1.0
2005-06-30,23.68,24.07,23.64,23.95,321639,7.63759513175322,7.76338322725084,7.62469378862526,7.72467919786696,997226.402894132,0.0,1.0
2005-07-01,23.88,23.95,23.68,23.69,155191,7.70210184739302,7.72467919786696,7.63759513175322,7.64082046753521,481162.305228979,0.0,1.0
2005-07-05,23.39,23.46,23.22,23.41,205246,7.5440603940755,7.56663774454943,7.48922968578166,7.55051106563948,636355.449085494,0.0,1.0
2005-07-06,23.63,23.72,23.34,23.4,379016,7.62146845284327,7.65049647488118,7.52793371516554,7.54728572985749,1175121.05907344,0.0,1.0
2005-07-07,23.75,23.94,23.52,23.63,234863,7.66017248222715,7.72145386208497,7.58598975924137,7.62146845284327,728181.547209526,0.0,1.0
2005-07-08,24.07,24.19,23.83,23.85,172022,7.76338322725084,7.80208725663473,7.68597516848307,7.69242584004705,533346.019228559,0.0,1.0
2005-07-11,24.2,24.35,24.08,24.08,252131,7.80531259241672,7.85369262914657,7.76660856303283,7.76660856303283,781720.158898953,0.0,1.0
2005-07-12,24.46,24.52,24.22,24.28,180328,7.88917132274847,7.90852333744041,7.8117632639807,7.83111527867264,559098.376692793,0.0,1.0
2005-07-13,24.18,24.46,24.15,24.43,202514,7.79886192085274,7.88917132274847,7.78918591350677,7.8794953154025,627885.013184664,0.0,1.0
2005-07-14,24.23,24.35,24.12,24.25,220328,7.81498859976269,7.85369262914657,7.77950990616079,7.82143927132667,683116.471873306,0.0,1.0
2005-07-15,24.18,24.26,24.07,24.22,267760,7.79886192085274,7.82466460710866,7.76338322725084,7.8117632639807,830177.129138359,0.0,1.0
2005-07-18,24.23,24.41,24.13,24.25,157596,7.81498859976269,7.87304464383852,7.78273524194278,7.82143927132667,488618.893201707,0.0,1.0
2005-07-19,24.57,24.63,24.21,24.31,283934,7.92465001635036,7.9440020310423,7.80853792819871,7.84079128601861,880323.845924601,0.0,1.0
2005-07-20,24.5,24.67,24.45,24.56,209290,7.90207266587643,7.95690337417027,7.88594598696648,7.92142468056837,648893.678508244,0.0,1.0
2005-07-21,24.41,24.68,24.4,24.61,145355,7.87304464383852,7.96012870995226,7.86981930805652,7.93755135947832,450666.25562409,0.0,1.0
2005-07-22,24.53,24.58,24.3,24.51,623279,7.9117486732224,7.92787535213235,7.83756595023662,7.90529800165842,1932446.85865039,0.0,1.0
2005-07-25,24.3,24.51,24.25,24.45,148525,7.83756595023662,7.90529800165842,7.82143927132667,7.88594598696648,460494.689667146,0.0,1.0
2005-07-26,24.07,24.21,23.89,24.21,177923,7.76338322725084,7.80853792819871,7.70532718317502,7.80853792819871,551641.788720064,0.0,1.0
2005-07-27,24.27,24.3,23.83,23.91,686011,7.82788994289065,7.83756595023662,7.68597516848307,7.711777854739,2126944.43732199,0.0,1.0
2005-07-28,24.18,24.39,24.13,24.27,314317,7.79886192085274,7.86659397227453,7.78273524194278,7.82788994289065,974524.890571339,0.0,1.0
2005-07-29,24.16,24.33,24.11,24.11,669399,7.79241124928876,7.84724195758259,7.7762845703788,7.7762845703788,2075439.72239352,0.0,1.0
2005-08-01,24.4,24.42,24.19,24.2,132240,7.86981930805652,7.87626997962051,7.80208725663473,7.80531259241672,410003.822666779,0.0,1.0
2005-08-02,24.81,24.88,24.5,24.5,857158,8.00205807511813,8.02463542559206,7.90207266587643,7.90207266587643,2657577.56071847,0.0,1.0
2005-08-03,24.79,24.94,24.56,24.73,873661,7.99560740355415,8.04398744028401,7.92142468056837,7.97625538886221,2708744.32633757,0.0,1.0
2005-08-04,25.0,25.07,24.75,24.8,792022,8.06333945497595,8.08591680544988,7.98270606042619,7.99883273933614,2455626.49452652,0.0,1.0
2005-08-05,25.02,25.17,24.72,24.75,386885,8.06979012653993,8.11817016326978,7.97303005308022,7.98270606042619,1199518.51884783,0.0,1.0
2005-08-08,25.22,25.47,25.07,25.07,324372,8.13429684217973,8.2149302367295,8.08591680544988,8.08591680544988,1005699.93924734,0.0,1.0
2005-08-09,25.43,25.5,25.27,25.35,293880,8.20202889360153,8.22460624407547,8.15042352108969,8.17622620734561,911160.945291236,0.0,1.0
2005-08-10,25.47,25.85,25.37,25.5,230383,8.2149302367295,8.33749299644513,8.18267687890959,8.22460624407547,714291.520549308,0.0,1.0
2005-08-11,25.89,25.95,25.52,25.52,290710,8.35039433957309,8.36974635426503,8.23105691563945,8.23105691563945,901332.51124818,0.0,1.0
2005-08-12,25.6,25.98,25.6,25.87,218798,8.25685960189537,8.379422361611,8.25685960189537,8.34394366800911,678372.779732652,0.0,1.0
2005-08-15,25.62,25.72,25.52,25.65,133005,8.26331027345935,8.29556363127925,8.23105691563945,8.27298628080532,412375.668737106,0.0,1.0
2005-08-16,25.61,26.05,25.39,25.56,272678,8.26008493767736,8.40199971208494,8.18912755047357,8.24395825876741,845425.153940804,0.0,1.0
2005-08-17,25.39,25.59,25.35,25.52,157158,8.18912755047357,8.25363426611338,8.17622620734561,8.23105691563945,487260.89505948,0.0,1.0
2005-08-18,24.95,25.32,24.8,25.32,360000,8.047212776066,8.16655019999964,7.99883273933614,8.16655019999964,1116162.85662462,0.0,1.0
2005-08-19,25.21,25.27,25.0,25.02,157596,8.13107150639775,8.15042352108969,8.06333945497595,8.06979012653993,488618.893201706,0.0,1.0
2005-08-22,25.37,25.45,25.17,25.27,161093,8.18267687890959,8.20847956516551,8.11817016326978,8.15042352108969,499461.175172863,0.0,1.0
2005-08-23,25.31,25.55,25.3,25.41,176503,8.16332486421765,8.24073292298542,8.16009952843566,8.19557822203755,547239.146341156,0.0,1.0
2005-08-24,25.31,25.49,25.24,25.35,200765,8.16332486421765,8.22138090829348,8.14074751374372,8.17622620734561,622462.321972897,0.0,1.0
2005-08-25,25.51,25.7,25.25,25.29,627869,8.22783157985746,8.28911295971527,8.14397284952571,8.15687419265367,1946677.93507235,0.0,1.0
2005-08-26,25.23,25.59,25.19,25.51,631913,8.13752217796173,8.25363426611338,8.12462083483376,8.22783157985746,1959216.1644951,0.0,1.0
2005-08-29,25.23,25.3,25.07,25.25,191148,8.13752217796173,8.16009952843566,8.08591680544988,8.14397284952571,592645.271439121,0.0,1.0
2005-08-30,25.41,25.43,25.03,25.21,594426,8.19557822203755,8.20202889360153,8.07301546232192,8.13107150639775,1842989.5061443,0.0,1.0
2005-08-31,26.2,26.31,25.42,25.45,833770,8.45037974881479,8.48585844241669,8.19880355781954,8.20847956516551,2585064.18046643,0.0,1.0
2005-09-01,26.44,26.52,26.16,26.24,334098,8.52778780758256,8.55359049383848,8.43747840568683,8.46328109194275,1035854.93909048,0.0,1.0
2005-09-02,26.59,26.59,26.17,26.36,680874,8.57616784431242,8.57616784431242,8.44070374146882,8.50198512132664,2111017.41344843,0.0,1.0
2005-09-06,26.63,26.95,26.53,26.59,785902,8.58906918744038,8.69227993246407,8.55681582962048,8.57616784431242,2436651.72596391,0.0,1.0
2005-09-07,26.88,26.95,26.42,26.63,1205027,8.66970258199014,8.69227993246407,8.52133713601858,8.58906918744038,3736128.82952723,0.0,1.0
2005-09-08,27.24,27.28,26.83,26.99,1277814,8.78581467014179,8.79871601326975,8.65357590308019,8.70518127559203,3961801.45687483,0.0,1.0
2005-09-09,27.36,27.6,27.19,27.24,1693770,8.82451869952568,8.90192675829345,8.76968799123184,8.78581467014179,5251453.22684747,0.0,1.0
2005-09-12,27.39,27.44,27.17,27.33,1452568,8.83419470687165,8.8503213857816,8.76323731966786,8.8148426921797,4503617.91200422,0.0,1.0
2005-09-13,27.11,27.4,27.09,27.29,1180765,8.8503213857816,8.94499468721563,8.84379219257925,8.90908412460272,3616878.72729981,0.33,1.0
2005-09-14,26.98,27.14,26.89,27.08,1028634,8.80788162996634,8.86011517558512,8.77850026055578,8.84052759597808,3150876.28171339,0.0,1.0
2005-09-15,27.21,27.21,26.79,26.94,1115082,8.88296735179334,8.88296735179334,8.74585429454404,8.79482324356165,3415680.82132763,0.0,1.0
2005-09-16,27.46,27.56,27.33,27.34,429399,8.96458226682268,8.99722823283441,8.92214251100742,8.92540710760859,1315320.24460736,0.0,1.0
2005-09-19,28.19,28.27,27.46,27.53,669945,9.20289781870835,9.22901459151774,8.96458226682268,8.98743444303089,2052152.47653925,0.0,1.0
2005-09-20,26.7,27.24,26.59,27.24,982732,8.71647292513348,8.89276114159686,8.68056236252057,8.89276114159686,3010270.85443487,0.0,1.0
2005-09-21,26.39,26.7,26.18,26.7,551803,8.6152704304971,8.71647292513348,8.54671390187246,8.71647292513348,1690263.9664626,0.0,1.0
2005-09-22,26.62,26.93,26.3,26.3,393005,8.69035615232409,8.79155864696047,8.58588906108654,8.58588906108654,1203839.39583445,0.0,1.0
2005-09-23,27.13,27.32,26.57,26.62,432350,8.85685057898395,8.91887791440625,8.67403316931822,8.69035615232409,1324359.646287,0.0,1.0
2005-09-26,27.2,27.35,27.1,27.23,323607,8.87970275519216,8.92867170420977,8.84705678918043,8.88949654499568,991261.829665775,0.0,1.0
2005-09-27,27.17,27.25,27.0,27.0,194536,8.86990896538864,8.89602573819803,8.81441082316869,8.81441082316869,595895.982768794,0.0,1.0
2005-09-28,26.77,27.17,26.72,27.17,323716,8.7393251013417,8.86990896538864,8.72300211833583,8.86990896538864,991595.714715954,0.0,1.0
2005-09-29,26.99,27.16,26.55,26.68,299126,8.81114622656752,8.86664436878747,8.66750397611588,8.70994373193114,916272.472661606,0.0,1.0
2005-09-30,27.44,27.6,26.97,27.03,300000,8.95805307362033,9.01028661923911,8.80461703336517,8.82420461297221,918949.679394241,0.0,1.0
2005-10-03,27.14,27.28,27.04,27.22,218579,8.86011517558512,8.90581952800155,8.82746920957338,8.88623194839451,669543.673241046,0.0,1.0
2005-10-04,26.99,27.12,26.83,27.06,838579,8.81114622656752,8.85358598238277,8.75891268094874,8.83399840277573,2568706.34398914,0.0,1.0
2005-10-05,26.35,26.92,26.31,26.88,739891,8.60221204409241,8.7882940503593,8.58915365768771,8.77523566395461,2266408.65745562,0.0,1.0
2005-10-06,25.99,26.46,25.75,26.45,444590,8.48468656645016,8.63812260670532,8.40633624802199,8.63485801010414,1361852.79320629,0.0,1.0
2005-10-07,26.2,26.4,25.9,26.03,172459,8.5532430950748,8.61853502709827,8.45530519703959,8.49774495285485,528270.475862172,0.0,1.0
2005-10-10,26.07,26.3,26.04,26.3,99016,8.51080333925955,8.58588906108654,8.50100954945603,8.58588906108654,303302.404849667,0.0,1.0
2005-10-11,26.0,26.26,25.9,26.06,264262,8.48795116305133,8.57283067468184,8.45530519703959,8.50753874265837,809478.267253604,0.0,1.0
2005-10-12,26.18,26.34,26.16,26.18,262732,8.54671390187246,8.59894744749123,8.54018470867011,8.54671390187246,804791.623888692,0.0,1.0
2005-10-13,25.83,26.07,25.388,26.05,269617,8.43245302083138,8.51080333925955,8.28815785105951,8.5042741460572,825881.519030791,0.0,1.0
2005-10-14,25.83,25.95,25.75,25.86,204262,8.43245302083138,8.47162818004546,8.40633624802199,8.4422468106349,625688.331374755,0.0,1.0
2005-10-17,25.67,25.91,25.46,25.85,326339,8.3802194752126,8.45856979364077,8.31166294658796,8.43898221403373,999630.398079458,0.0,1.0
2005-10-18,24.91,25.68,24.88,25.68,389945,8.13211013352341,8.38348407181378,8.12231634371989,8.38348407181378,1194466.10910462,0.0,1.0
2005-10-19,25.17,25.82,24.91,25.61,394536,8.21698964515392,8.42918842423021,8.13211013352341,8.36063189560556,1208529.10236496,0.0,1.0
2005-10-20,24.76,25.33,24.66,25.07,323279,8.08314118450581,8.2692231907727,8.05049521849407,8.18434367914219,990257.111349636,0.0,1.0
2005-10-21,24.42,24.9,24.15,24.7,451585,7.9721449000659,8.12884553692224,7.88400079183422,8.06355360489876,1383279.63656416,0.0,1.0
2005-10-24,24.52,24.61,24.27,24.55,376503,8.00479086607764,8.0341722354882,7.9231759510483,8.01458465588116,1153291.03713657,0.0,1.0
2005-10-25,24.76,25.01,24.59,24.59,306995,8.08314118450581,8.16475609953515,8.02764304228585,8.02764304228585,940376.522752117,0.0,1.0
2005-10-26,24.91,25.14,24.8,24.89,279126,8.13211013352341,8.2071958553504,8.0961995709105,8.12558094032106,855009.16070199,0.0,1.0
2005-10-27,24.67,25.19,24.56,25.04,281967,8.05375981509524,8.22351883835627,8.01784925248233,8.17454988933867,863711.614165854,0.0,1.0
2005-10-28,24.53,24.7,24.41,24.64,199016,8.00805546267881,8.06355360489876,7.96888030346473,8.04396602529172,609618.964647748,0.0,1.0
2005-10-31,24.75,25.0,24.56,24.69,303716,8.07987658790463,8.16149150293397,8.01784925248233,8.06028900829759,930332.402756338,0.0,1.0
2005-11-01,24.05,24.72,24.03,24.71,381311,7.85135482582248,8.07008279810111,7.84482563262013,8.06681820149994,1168018.73733166,0.0,1.0
2005-11-02,23.46,24.01,23.25,23.72,791148,7.65874362635324,7.83829643941779,7.59018709772859,7.74362313798375,2423417.33651132,0.0,1.0
2005-11-03,23.35,23.57,22.87,23.52,624809,7.62283306374033,7.69465418896615,7.466132426884,7.67833120596028,1913893.43410879,0.0,1.0
2005-11-04,23.44,23.52,23.15,23.3,398798,7.65221443315089,7.67833120596028,7.55754113171686,7.60651008073446,1221584.31414355,0.0,1.0
2005-11-07,23.15,23.346,23.041,23.25,261311,7.55754113171686,7.62152722509986,7.52195702876407,7.59018709772859,800438.865573962,0.0,1.0
2005-11-08,23.06,23.21,22.85,23.0,303716,7.5281597623063,7.5771287113239,7.45960323368165,7.50857218269925,930332.402756338,0.0,1.0
2005-11-09,23.23,23.3,22.95,23.0,314098,7.58365790452625,7.60651008073446,7.49224919969339,7.50857218269925,962134.187994574,0.0,1.0
2005-11-10,23.0,23.27,22.973,23.15,282295,7.50857218269925,7.59671629093094,7.49975777187609,7.55754113171686,864716.332481992,0.0,1.0
2005-11-11,22.92,22.98,22.8,22.98,295847,7.48245540988987,7.50204298949691,7.44328025067578,7.50204298949691,906228.352665827,0.0,1.0
2005-11-14,22.88,22.92,22.61,22.72,526011,7.46939702348517,7.48245540988987,7.38125291525348,7.41716347786639,1611258.79935948,0.0,1.0
2005-11-15,22.82,22.95,22.7,22.92,315738,7.44980944387813,7.49224919969339,7.41063428466405,7.48245540988987,967157.779575263,0.0,1.0
2005-11-16,22.65,22.89,22.59,22.87,241749,7.39431130165818,7.47266162008635,7.37472372205114,7.466132426884,740517.220146261,0.0,1.0
2005-11-17,22.81,22.85,22.6,22.64,526120,7.44654484727696,7.45960323368165,7.37798831865231,7.39104670505701,1611592.68440966,0.0,1.0
2005-11-18,22.72,22.89,22.68,22.82,249399,7.41716347786639,7.47266162008635,7.4041050914617,7.44980944387813,763950.436970815,0.0,1.0
2005-11-21,22.48,22.83,22.43,22.79,431475,7.33881315943823,7.4530740404793,7.32249017643236,7.44001565407461,1321679.37638877,0.0,1.0
2005-11-22,22.63,22.75,22.38,22.52,240765,7.38778210845583,7.42695726766991,7.30616719342649,7.35187154584292,737503.065197849,0.0,1.0
2005-11-23,23.8,23.8,22.73,22.74,624262,7.76973991079314,7.76973991079314,7.42042807446757,7.42369267106874,1912217.88252669,0.0,1.0
2005-11-25,24.96,25.5,24.83,25.36,608743,8.14843311652928,8.32472133299265,8.10599336071402,8.27901698057622,1864680.61561163,0.0,1.0
2005-11-28,24.34,24.75,24.3,24.7,540109,7.94602812725652,8.07987658790463,7.93296974085182,8.06355360489876,1654443.30795981,0.0,1.0
2005-11-29,24.07,24.43,24.04,24.3,299781,7.85788401902483,7.97540949666708,7.84809022922131,7.93296974085182,918278.846128284,0.0,1.0
2005-11-30,23.72,24.09,23.64,24.04,364044,7.74362313798375,7.86441321222718,7.71750636517436,7.84809022922131,1115127.05695132,0.0,1.0
2005-12-01,24.26,24.29,23.65,23.74,403497,7.91991135444713,7.92970514425065,7.72077096177554,7.7501523311861,1235978.12928846,0.0,1.0
2005-12-02,24.09,24.33,23.78,24.26,322077,7.86441321222718,7.94276353065534,7.76321071759079,7.91991135444713,986575.186300863,0.0,1.0
2005-12-05,23.85,24.21,23.79,23.97,308087,7.78606289379901,7.90358837144126,7.76647531419197,7.82523805301309,943721.499585112,0.0,1.0
2005-12-06,23.67,23.98,23.6,23.92,333989,7.72730015497789,7.82850264961427,7.70444797876967,7.80891507000722,1023063.61490401,0.0,1.0
2005-12-07,23.83,23.97,23.54,23.68,453880,7.77953370059666,7.82523805301309,7.68486039916263,7.73056475157906,1390309.60161153,0.0,1.0
2005-12-08,23.57,23.8,23.53,23.8,277377,7.69465418896615,7.76973991079314,7.68159580256146,7.76973991079314,849651.684071122,0.0,1.0
2005-12-09,23.68,23.84,23.36,23.53,289180,7.73056475157906,7.78279829719784,7.6260976603415,7.68159580256146,885806.227624089,0.0,1.0
2005-12-12,23.68,23.82,23.52,23.8,341858,7.73056475157906,7.77626910399549,7.67833120596028,7.76973991079314,1047167.66499452,0.0,1.0
2005-12-13,23.28,23.5,23.2,23.42,423497,7.69351158015574,7.76621658649742,7.66707339603149,7.73977840237317,1281470.7636796,0.2865,1.0
2005-12-14,23.47,23.58,23.3,23.35,422842,7.75630226745082,7.79265477062166,7.7001211261868,7.71664499126446,1279488.78187049,0.0,1.0
2005-12-15,23.29,23.47,23.21,23.47,553880,7.69681635317127,7.75630226745082,7.67037816904702,7.75630226745082,1676000.12889549,0.0,1.0
2005-12-16,23.63,23.79,23.38,23.44,525355,7.80917863569932,7.86205500394781,7.72655931031105,7.74638794840423,1589685.57759062,0.0,1.0
2005-12-19,23.7,23.85,23.56,23.78,278798,7.83231204680803,7.881883642041,7.7860452245906,7.85875023093228,843622.235747466,0.0,1.0
2005-12-20,23.64,23.77,23.44,23.65,235301,7.81248340871485,7.85544545791675,7.74638794840423,7.81578818173038,712003.513990826,0.0,1.0
2005-12-21,23.76,23.9,23.67,23.76,233880,7.85214068490122,7.89840750711865,7.82239772776144,7.85214068490122,707703.672539319,0.0,1.0
2005-12-22,23.7,23.85,23.56,23.74,293443,7.83231204680803,7.881883642041,7.7860452245906,7.84553113887016,887936.928257891,0.0,1.0
2005-12-23,23.63,23.76,23.54,23.65,137377,7.80917863569932,7.85214068490122,7.77943567855954,7.81578818173038,415692.694640132,0.0,1.0
2005-12-27,23.6,23.75,23.53,23.64,80219,7.79926431665273,7.84883591188569,7.77613090554401,7.81248340871485,242736.791976362,0.0,1.0
2005-12-28,23.91,24.05,23.71,23.74,162404,7.90171228013418,7.94797910235161,7.83561681982356,7.84553113887016,491422.555306463,0.0,1.0
2005-12-29,24.0,24.03,23.81,23.81,257268,7.93145523727396,7.94136955632055,7.86866454997887,7.86866454997887,778474.039793251,0.0,1.0
2005-12-30,23.95,24.02,23.84,24.01,159126,7.9149313721963,7.93806478330502,7.87857886902546,7.93476001028949,481503.568481665,0.0,1.0
2006-01-03,24.16,24.27,23.85,23.86,235410,7.98433160552245,8.02068410869329,7.881883642041,7.88518841505653,712333.339971273,0.0,1.0
2006-01-04,24.38,24.46,24.17,24.2,228743,8.05703661186413,8.08347479598837,7.98763637853798,7.99755069758457,692159.488488377,0.0,1.0
2006-01-05,23.86,24.21,23.78,24.21,350710,7.88518841505653,8.0008554706001,7.85875023093228,8.0008554706001,1061222.65690211,0.0,1.0
2006-01-06,24.07,24.07,23.71,23.87,238470,7.95458864838267,7.95458864838267,7.83561681982356,7.88849318807206,721592.674835179,0.0,1.0
2006-01-09,23.87,23.87,23.65,23.77,228525,7.88849318807206,7.88849318807206,7.81578818173038,7.85544545791675,691499.836527484,0.0,1.0
2006-01-10,23.9,23.96,23.76,23.9,300109,7.89840750711865,7.91823614521183,7.85214068490122,7.89840750711865,908107.75381436,0.0,1.0
2006-01-11,24.61,24.69,24.11,24.3,447213,8.13304639122134,8.15948457534558,7.9678077404448,8.03059842773988,1353233.63480129,0.0,1.0
2006-01-12,24.71,24.77,24.42,24.52,341967,8.16609412137664,8.18592275946983,8.07025570392625,8.10330343408156,1034766.9821586,0.0,1.0
2006-01-13,24.61,25.7,24.5,25.7,333005,8.13304639122134,8.4932666499142,8.0966938880505,8.4932666499142,1007648.62952777,0.0,1.0
2006-01-17,24.03,24.68,23.89,24.61,358470,7.94136955632055,8.15617980233005,7.89510273410312,8.13304639122134,1084703.84596874,0.0,1.0
2006-01-18,23.71,23.75,23.2,23.71,381749,7.83561681982356,7.84883591188569,7.66707339603149,7.83561681982356,1155144.38724223,0.0,1.0
2006-01-19,23.81,23.88,23.48,23.48,288525,7.86866454997887,7.89179796108759,7.75960704046636,7.75960704046636,873055.422094267,0.0,1.0
2006-01-20,23.96,24.24,23.94,23.95,274208,7.91823614521183,8.0107697896467,7.91162659918077,7.9149313721963,829733.233451607,0.0,1.0
2006-01-23,23.94,24.24,23.87,23.94,255519,7.91162659918077,8.0107697896467,7.88849318807206,7.91162659918077,773181.69447398,0.0,1.0
2006-01-24,23.84,23.9,23.71,23.75,287978,7.87857886902546,7.89840750711865,7.83561681982356,7.84883591188569,871400.240339184,0.0,1.0
2006-01-25,23.8,24.06,23.76,23.95,263060,7.86535977696334,7.95128387536714,7.85214068490122,7.9149313721963,796000.205653298,0.0,1.0
2006-01-26,23.88,24.0,23.72,23.84,158689,7.89179796108759,7.93145523727396,7.83892159283909,7.87857886902546,480181.238633453,0.0,1.0
2006-01-27,23.85,23.98,23.82,23.92,166995,7.881883642041,7.9248456912429,7.8719693229944,7.90501705314971,505314.583528748,0.0,1.0
2006-01-30,23.91,24.07,23.52,23.88,178251,7.90171228013418,7.95458864838267,7.77282613252848,7.89179796108759,539374.411381077,0.0,1.0
2006-01-31,24.21,24.39,23.9,23.9,274536,8.0008554706001,8.06034138487966,7.89840750711865,7.89840750711865,830725.737319372,0.0,1.0
2006-02-01,24.61,25.249,24.31,24.88,531257,8.13304639122134,8.34422138691376,8.03390320075541,8.22227526264067,1607544.59535754,0.0,1.0
2006-02-02,23.81,24.38,23.8,24.38,358579,7.86866454997887,8.05703661186413,7.86535977696334,8.05703661186413,1085033.67194919,0.0,1.0
2006-02-03,23.78,23.92,23.7,23.84,259344,7.85875023093228,7.90501705314971,7.83231204680803,7.87857886902546,784755.863053862,0.0,1.0
2006-02-06,23.77,23.82,23.63,23.65,293880,7.85544545791675,7.8719693229944,7.80917863569932,7.81578818173038,889259.258106102,0.0,1.0
2006-02-07,23.77,23.99,23.64,23.64,249945,7.85544545791675,7.92815046425843,7.81248340871485,7.81248340871485,756315.180574825,0.0,1.0
2006-02-08,23.85,23.89,23.65,23.88,191694,7.881883642041,7.89510273410312,7.81578818173038,7.89179796108759,580051.940327314,0.0,1.0
2006-02-09,23.8,23.95,23.79,23.94,220546,7.86535977696334,7.9149313721963,7.86205500394781,7.91162659918077,667355.969573528,0.0,1.0
2006-02-10,23.74,23.9,23.68,23.79,186339,7.84553113887016,7.89840750711865,7.82570250077697,7.86205500394781,563848.104315479,0.0,1.0
2006-02-13,23.58,23.73,23.52,23.73,159454,7.79265477062166,7.84222636585463,7.77282613252848,7.84222636585463,482496.07234943,0.0,1.0
2006-02-14,23.59,23.75,23.51,23.58,235301,7.79595954363719,7.84883591188569,7.76952135951295,7.79265477062166,712003.513990827,0.0,1.0
2006-02-15,23.47,23.68,23.4,23.6,318907,7.75630226745082,7.82570250077697,7.73316885634211,7.79926431665273,964989.118772434,0.0,1.0
2006-02-16,23.47,23.49,23.29,23.48,295410,7.75630226745082,7.76291181348189,7.69681635317127,7.75960704046636,893888.925538056,0.0,1.0
2006-02-17,23.63,23.63,23.46,23.46,124809,7.80917863569932,7.80917863569932,7.75299749443529,7.75299749443529,377662.851316743,0.0,1.0
2006-02-21,23.38,23.61,23.31,23.52,264481,7.72655931031105,7.80256908966826,7.70342589920233,7.77282613252848,800300.047104805,0.0,1.0
2006-02-22,23.48,23.5,23.15,23.38,431148,7.75960704046636,7.76621658649742,7.65054953095384,7.72655931031105,1304622.12676579,0.0,1.0
2006-02-23,23.45,23.6,23.34,23.35,226557,7.74969272141976,7.79926431665273,7.71334021824892,7.71664499126446,685544.813320894,0.0,1.0
2006-02-24,23.42,23.5,23.36,23.47,171475,7.73977840237317,7.76621658649742,7.71994976427998,7.75630226745082,518870.733917735,0.0,1.0
2006-02-27,23.95,24.03,23.44,23.44,244372,7.9149313721963,7.94136955632055,7.74638794840423,7.74638794840423,739451.692602098,0.0,1.0
2006-02-28,24.26,24.29,23.83,23.83,383279,8.01737933567776,8.02729365472435,7.87527409600993,7.87527409600993,1159774.05467418,0.0,1.0
2006-03-01,24.05,24.23,23.9,24.12,234863,7.94797910235161,8.00746501663117,7.89840750711865,7.97111251346033,710678.158216189,0.0,1.0
2006-03-02,24.14,24.25,23.95,24.01,189617,7.97772205949139,8.01407456266223,7.9149313721963,7.93476001028949,573767.091140278,0.0,1.0
2006-03-03,24.28,24.33,24.02,24.15,183934,8.02398888170882,8.04051274678647,7.93806478330502,7.98102683250692,556570.751260677,0.0,1.0
2006-03-06,24.22,24.28,24.04,24.28,312131,8.00416024361563,8.02398888170882,7.94467432933608,8.02398888170882,944485.441309092,0.0,1.0
2006-03-07,24.44,24.95,24.27,24.27,586120,8.07686524995731,8.24540867374938,8.02068410869329,8.02068410869329,1773555.99687338,0.0,1.0
2006-03-08,24.83,24.83,24.36,24.45,361202,8.20575139756301,8.20575139756301,8.05042706583307,8.08017002297284,1092970.67696489,0.0,1.0
2006-03-09,24.83,24.97,24.77,24.85,268087,8.20575139756301,8.25201821978045,8.18592275946983,8.21236094359408,811211.537797369,0.0,1.0
2006-03-10,24.88,24.88,24.66,24.84,200546,8.22227526264067,8.22227526264067,8.14957025629899,8.20905617057855,606837.441051267,0.0,1.0
2006-03-13,24.61,24.7,24.32,24.5,571585,8.2268358494021,8.25692179927801,8.12989223313528,8.1900641328871,1709856.26886214,0.2838,1.0
2006-03-14,24.47,24.51,24.33,24.49,203388,8.18003548292846,8.19340701620665,8.13323511645482,8.18672124956755,608420.876704836,0.0,1.0
2006-03-15,24.48,24.52,24.3801,24.45,152568,8.18337836624801,8.19674989952619,8.14998296188575,8.17334971628937,456396.426126927,0.0,1.0
2006-03-16,24.88,24.98,24.37,24.4,271803,8.31709369902984,8.3505225322253,8.14660664973301,8.15663529969164,813079.530508213,0.0,1.0
2006-03-17,24.74,24.86,24.69,24.76,361530,8.2702933325562,8.31040793239075,8.25357891595847,8.27697909919529,1081491.53123635,0.0,1.0
2006-03-20,24.77,24.77,24.53,24.57,219781,8.28032198251483,8.28032198251483,8.20009278284574,8.21346431612392,657459.381591173,0.0,1.0
2006-03-21,24.76,24.78,24.511,24.6,214754,8.27697909919529,8.28366486583438,8.1937413045386,8.22349296608256,642421.465159549,0.0,1.0
2006-03-22,24.69,24.72,24.57,24.7,179781,8.25357891595847,8.26360756591711,8.21346431612392,8.25692179927801,537802.198924578,0.0,1.0
2006-03-23,24.35,24.67,24.33,24.66,330055,8.13992088309391,8.24689314931938,8.13323511645482,8.24355026599983,987336.285625576,0.0,1.0
2006-03-24,24.42,24.5,24.16,24.32,222514,8.16332106633073,8.1900641328871,8.07640610002254,8.12989223313528,665634.958596869,0.0,1.0
2006-03-27,24.2,24.35,24.08,24.35,283716,8.08977763330073,8.13992088309391,8.04966303346618,8.13992088309391,848716.430935892,0.0,1.0
2006-03-28,24.08,24.19,24.01,24.08,229508,8.04966303346618,8.08643474998118,8.02626285022936,8.04966303346618,686557.016986122,0.0,1.0
2006-03-29,24.32,24.32,24.07,24.08,158470,8.12989223313528,8.12989223313528,8.04632015014663,8.04966303346618,474051.843429383,0.0,1.0
2006-03-30,24.41,24.56,24.19,24.34,219235,8.15997818301119,8.21012143280437,8.08643474998118,8.13657799977437,655826.061047774,0.0,1.0
2006-03-31,24.06,24.24,24.02,24.16,203825,8.04297726682709,8.10314916657891,8.0296057335489,8.07640610002254,609728.131425468,0.0,1.0
2006-04-03,23.88,24.01,23.64,23.96,316721,7.98280536707526,8.02626285022936,7.90257616740617,8.00954843363163,947448.563783666,0.0,1.0
2006-04-04,23.99,24.13,23.76,23.9,402732,8.01957708359027,8.06637745006391,7.94269076724071,7.98949113371435,1204744.41224208,0.0,1.0
2006-04-05,24.5,24.51,23.88,23.88,294208,8.1900641328871,8.19340701620665,7.98280536707526,7.98280536707526,880102.50994934,0.0,1.0
2006-04-06,24.69,24.74,24.47,24.47,225137,8.25357891595847,8.2702933325562,8.18003548292846,8.18003548292846,673481.47835023,0.0,1.0
2006-04-07,24.31,24.6,24.24,24.6,250383,8.12654934981573,8.22349296608256,8.10314916657891,8.22349296608256,749003.109190252,0.0,1.0
2006-04-10,24.55,24.55,24.25,24.37,235410,8.20677854948483,8.20677854948483,8.10649204989846,8.14660664973301,704212.434288578,0.0,1.0
2006-04-11,24.65,24.74,24.35,24.51,275956,8.24020738268029,8.2702933325562,8.13992088309391,8.19340701620665,825502.937498572,0.0,1.0
2006-04-12,24.43,24.63,24.32,24.58,362077,8.16666394965028,8.23352161604119,8.12989223313528,8.21680719944347,1083127.84320932,0.0,1.0
2006-04-13,24.6,24.64,24.3,24.38,186667,8.22349296608256,8.23686449936074,8.12320646649619,8.14994953305255,558401.182920632,0.0,1.0
2006-04-17,24.68,24.87,24.59,24.75,256721,8.25023603263892,8.31375081571029,8.22015008276301,8.27363621587574,767962.789783774,0.0,1.0
2006-04-18,24.66,24.78,24.57,24.77,279672,8.24355026599983,8.28366486583438,8.21346431612392,8.28032198251483,836619.089768299,0.0,1.0
2006-04-19,24.63,24.94,24.57,24.65,596284,8.23352161604119,8.33715099894711,8.21346431612392,8.24020738268029,1783741.5877292,0.0,1.0
2006-04-20,24.4,24.69,24.32,24.55,265355,8.15663529969164,8.25357891595847,8.12989223313528,8.20677854948483,793790.792662358,0.0,1.0
2006-04-21,24.53,24.69,24.48,24.54,233333,8.20009278284574,8.25357891595847,8.18337836624801,8.20343566616528,697999.235078615,0.0,1.0
2006-04-24,24.69,24.77,24.42,24.53,228087,8.25357891595847,8.28032198251483,8.16332106633073,8.20009278284574,682306.195571892,0.0,1.0
2006-04-25,24.87,24.94,24.57,24.57,389290,8.31375081571029,8.33715099894711,8.21346431612392,8.21346431612392,1164533.61600697,0.0,1.0
2006-04-26,24.81,25.07,24.8,24.88,215410,8.29369351579302,8.38060848210121,8.29035063247347,8.31709369902984,644383.842955281,0.0,1.0
2006-04-27,24.91,25.0,24.63,24.78,208525,8.32712234898848,8.35720829886439,8.23352161604119,8.28366486583438,623787.850388793,0.0,1.0
2006-04-28,24.72,24.95,24.65,24.95,216284,8.26360756591711,8.34049388226666,8.24020738268029,8.34049388226666,646998.352396546,0.0,1.0
2006-05-01,24.75,24.92,24.55,24.75,236940,8.27363621587574,8.33046523230802,8.20677854948483,8.27363621587574,708789.321525576,0.0,1.0
2006-05-02,24.94,24.94,24.57,24.72,201530,8.33715099894711,8.33715099894711,8.21346431612392,8.26360756591711,602862.800569973,0.0,1.0
2006-05-03,24.63,25.04,24.57,24.99,275628,8.23352161604119,8.37057983214257,8.21346431612392,8.35386541554484,824521.748600707,0.0,1.0
2006-05-04,24.35,24.69,24.3,24.58,196612,8.13992088309391,8.25357891595847,8.12320646649619,8.21680719944347,588150.949961115,0.0,1.0
2006-05-05,24.31,24.43,24.15,24.32,206667,8.12654934981573,8.16666394965028,8.073063216703,8.12989223313528,618229.77425393,0.0,1.0
2006-05-08,24.32,24.39,24.17,24.35,235082,8.12989223313528,8.1532924163721,8.07974898334209,8.13992088309391,703231.245390712,0.0,1.0
2006-05-09,24.49,24.58,24.36,24.47,230820,8.18672124956755,8.21680719944347,8.14326376641346,8.18003548292846,690481.772577587,0.0,1.0
2006-05-10,24.53,24.57,24.32,24.45,191366,8.20009278284574,8.21346431612392,8.12989223313528,8.17334971628937,572457.91045439,0.0,1.0
2006-05-11,24.1,24.38,24.01,24.37,265464,8.05634880010527,8.14994953305255,8.02626285022936,8.14660664973301,794116.858485125,0.0,1.0
2006-05-12,23.96,24.12,23.84,24.1,200656,8.00954843363163,8.06303456674436,7.96943383379708,8.05634880010527,600248.291128707,0.0,1.0
2006-05-15,24.11,24.13,23.85,23.86,217705,8.05969168342481,8.06637745006391,7.97277671711663,7.97611960043617,651249.173810777,0.0,1.0
2006-05-16,24.07,24.2,23.82,24.05,158361,8.04632015014663,8.08977763330073,7.96274806715799,8.03963438350754,473725.777606616,0.0,1.0
2006-05-17,23.62,24.07,23.5,24.06,280328,7.89589040076707,8.04632015014663,7.85577580093252,8.04297726682709,838581.467564032,0.0,1.0
2006-05-18,23.68,23.8,23.55,23.57,302295,7.91594770068435,7.9560623005189,7.87249021753025,7.87917598416934,904294.200854958,0.0,1.0
2006-05-19,23.88,23.91,23.63,23.71,182186,7.98280536707526,7.9928340170339,7.89923328408662,7.92597635064299,544996.587032407,0.0,1.0
2006-05-22,23.61,23.78,23.56,23.75,99344,7.89254751744753,7.94937653387981,7.8758331008498,7.93934788392117,297180.578870755,0.0,1.0
2006-05-23,23.51,23.88,23.46,23.72,219781,7.85911868425207,7.98280536707526,7.84240426765434,7.92931923396253,657459.381591173,0.0,1.0
2006-05-24,23.45,23.54,23.25,23.44,282842,7.8390613843348,7.86914733421071,7.77220371794388,7.83571850101525,846101.921494626,0.0,1.0
2006-05-25,23.84,23.85,23.6,23.6,197814,7.96943383379708,7.97277671711663,7.88920463412798,7.88920463412798,591746.648300246,0.0,1.0
2006-05-26,23.89,23.91,23.75,23.75,188415,7.98614825039481,7.9928340170339,7.93934788392117,7.93934788392117,563630.201803163,0.0,1.0
2006-05-30,24.25,24.39,23.93,23.93,287760,8.10649204989846,8.1532924163721,7.99951978367299,7.99951978367299,860813.772103484,0.0,1.0
2006-05-31,24.24,24.46,24.06,24.3,223060,8.10314916657891,8.17669259960892,8.04297726682709,8.12320646649619,667268.279140267,0.0,1.0
2006-06-01,24.39,24.39,24.0,24.16,165464,8.1532924163721,8.1532924163721,8.02291996690981,8.07640610002254,494973.901818637,0.0,1.0
2006-06-02,24.56,24.58,24.35,24.35,78142,8.21012143280437,8.21680719944347,8.13992088309391,8.13992088309391,233756.289198327,0.0,1.0
2006-06-05,24.44,24.66,24.43,24.62,273005,8.17000683296983,8.24355026599983,8.16666394965028,8.23017873272165,816675.228847344,0.0,1.0
2006-06-06,24.71,24.74,24.198,24.31,327650,8.26026468259756,8.2702933325562,8.08910905663682,8.12654934981573,980141.897517747,0.0,1.0
2006-06-07,24.72,25.09,24.7,25.09,228087,8.26360756591711,8.3872942487403,8.25692179927801,8.3872942487403,682306.195571891,0.0,1.0
2006-06-08,24.53,24.68,24.39,24.67,190164,8.20009278284574,8.25023603263892,8.1532924163721,8.24689314931938,568862.212115259,0.0,1.0
2006-06-09,24.845,24.96,24.75,24.75,140984,8.30539360741143,8.3438367655862,8.27363621587574,8.27363621587574,421743.706026681,0.0,1.0
2006-06-12,25.19,25.25,24.99,24.99,212459,8.42072308193576,8.44078038185303,8.35386541554484,8.35386541554484,635556.134304053,0.0,1.0
2006-06-13,24.11,24.75,24.0501,24.7,500874,8.16021218484356,8.37682503421311,8.13993857597287,8.35990215535611,1479872.32028471,0.3007,1.0
2006-06-14,23.88,24.17,23.7,24.11,266995,8.08236694210137,8.18051963947195,8.02144457821619,8.16021218484356,788858.096356402,0.0,1.0
2006-06-15,23.84,23.85,23.56,23.77,289290,8.06882863901578,8.07221321478718,7.9740605174166,8.04513660861598,854730.458229342,0.0,1.0
2006-06-16,23.47,23.77,23.4,23.72,228634,7.943599335474,8.04513660861598,7.91990730507421,8.02821372975898,675517.451646471,0.0,1.0
2006-06-19,23.86,23.95,23.33,23.43,449617,8.07559779055857,8.10605897250117,7.89621527467441,7.93006103238841,1328429.41144769,0.0,1.0
2006-06-20,23.99,24.18,23.8,23.86,246120,8.11959727558676,8.18390421524335,8.05529033593018,8.07559779055857,727181.23813269,0.0,1.0
2006-06-21,23.87,24.33,23.77,24.11,205027,8.07898236632997,8.23467285181434,8.04513660861598,8.16021218484356,605768.680768044,0.0,1.0
2006-06-22,23.52,23.72,23.46,23.72,139235,7.960522214331,8.02821372975898,7.9402147597026,8.02821372975898,411380.951127113,0.0,1.0
2006-06-23,23.52,23.52,23.23,23.3,232678,7.960522214331,7.960522214331,7.86236951696042,7.88606154736022,687465.773306672,0.0,1.0
2006-06-26,23.38,23.53,23.21,23.52,131585,7.91313815353141,7.9639067901024,7.85560036541762,7.960522214331,388778.413861897,0.0,1.0
2006-06-27,23.46,23.5,23.26,23.38,280328,7.9402147597026,7.9537530627882,7.87252324427462,7.91313815353141,828251.511958642,0.0,1.0
2006-06-28,23.24,23.33,23.05,23.33,161858,7.86575409273182,7.89621527467441,7.80144715307524,7.89621527467441,478222.415251426,0.0,1.0
2006-06-29,23.55,23.6,23.3001,23.32,316284,7.9706759416452,7.98759882050219,7.88609539311793,7.89283069890302,934486.391685193,0.0,1.0
2006-06-30,23.65,23.83,23.54,23.55,248415,8.00452169935919,8.06544406324438,7.9672913658738,7.9706759416452,733961.999312255,0.0,1.0
2006-07-03,24.01,24.05,23.66,23.66,93443,8.12636642712956,8.13990473021516,8.00790627513059,8.00790627513059,276084.822179559,0.0,1.0
2006-07-05,23.48,23.56,23.28,23.32,270601,7.9469839112454,7.9740605174166,7.87929239581742,7.89283069890302,799512.311961418,0.0,1.0
2006-07-06,23.54,23.8,23.36,23.53,278470,7.9672913658738,8.05529033593018,7.90636900198861,7.9639067901024,822761.902254226,0.0,1.0
2006-07-07,23.6,23.68,23.41,23.49,317923,7.98759882050219,8.01467542667339,7.92329188084561,7.9503684870168,939328.948362016,0.0,1.0
2006-07-10,23.43,23.51,23.23,23.51,290929,7.93006103238841,7.9571376385596,7.86236951696042,7.9571376385596,859573.014906165,0.0,1.0
2006-07-11,23.46,23.81,23.32,23.57,305027,8.01167669253993,8.13120298590689,7.96386617519314,8.04924209902669,893187.992304188,0.0,1.009
2006-07-12,23.14,23.34,23.05,23.34,226667,7.90239551003299,7.97069624909983,7.87166017745291,7.97069624909983,663732.202892247,0.0,1.0
2006-07-13,23.15,23.21,23.06,23.14,165683,7.90581054698633,7.92630076870638,7.87507521440625,7.90239551003299,485157.268467824,0.0,1.0
2006-07-14,23.35,23.5,23.22,23.22,164262,7.97411128605317,8.0253368403533,7.92971580565972,7.92971580565972,480996.259320882,0.0,1.0
2006-07-17,23.14,23.32,23.13,23.25,167400,7.90239551003299,7.96386617519314,7.89898047307965,7.93996091651975,490185.032510962,0.0,1.0
2006-07-18,23.2,23.6,23.11,23.19,155500,7.92288573175304,8.05948720988671,7.89215039917296,7.9194706947997,455339.143103074,0.0,1.0
2006-07-19,23.1,23.26,23.05,23.2,137600,7.88873536221962,7.94337595347309,7.87166017745291,7.92288573175304,402923.897691209,0.0,1.0
2006-07-20,22.81,23.2,22.8,23.15,152200,7.78969929057271,7.92288573175304,7.78628425361937,7.90581054698633,445675.997300886,0.0,1.0
2006-07-21,22.52,22.83,22.47,22.69,222900,7.6906632189258,7.79652936447939,7.67358803415909,7.74871884713261,652701.57554775,0.0,1.0
2006-07-24,22.76,22.78,22.23,22.47,234800,7.772624105806,7.77945417971268,7.59162714727888,7.67358803415909,687547.464955638,0.0,1.0
2006-07-25,22.5,22.84,22.45,22.84,297500,7.68383314501911,7.79994440143273,7.6667579602524,7.79994440143273,871147.2351972,0.0,1.0
2006-07-26,22.85,22.96,22.24,22.5,277600,7.80335943838608,7.84092484487284,7.59504218423222,7.68383314501911,812875.537784008,0.0,1.0
2006-07-27,23.03,23.22,22.94,22.97,247300,7.86483010354623,7.92971580565972,7.83409477096615,7.84433988182618,724150.289963924,0.0,1.0
2006-07-28,23.32,23.5,23.09,23.15,224700,7.96386617519314,8.0253368403533,7.88532032526628,7.90581054698633,657972.382348944,0.0,1.0
2006-07-31,22.84,23.28,22.82,23.11,212200,7.79994440143273,7.95020602737978,7.79311432752605,7.89215039917296,621369.557340658,0.0,1.0
2006-08-01,22.96,22.98,22.66,22.72,236400,7.84092484487284,7.84775491877952,7.73847373627258,7.75896395799263,692232.626556699,0.0,1.0
2006-08-02,22.76,23.09,22.71,22.97,274300,7.772624105806,7.88532032526628,7.75554892103929,7.84433988182618,803212.391981821,0.0,1.0
2006-08-03,23.01,23.08,22.56,22.68,301600,7.85800002963955,7.88190528831294,7.70432336673916,7.74530381017926,883152.961799917,0.0,1.0
2006-08-04,23.14,23.17,22.82,22.85,234600,7.90239551003299,7.91264062089302,7.79311432752605,7.80335943838608,686961.819755506,0.0,1.0
2006-08-07,23.68,23.75,23.46,23.5,297300,8.08680750551345,8.11071276418684,8.01167669253993,8.0253368403533,870561.589997066,0.0,1.0
2006-08-08,23.44,23.55,23.27,23.39,253000,8.00484661863324,8.04241202512,7.94679099042643,7.98777143386654,740841.178167703,0.0,1.0
2006-08-09,24.04,24.09,23.48,23.48,338000,8.20974883583375,8.22682402060046,8.01850676644661,8.01850676644661,989740.388224045,0.0,1.0
2006-08-10,23.71,24.08,23.59,23.94,147100,8.09705261637347,8.22340898364712,8.05607217293337,8.17559846630034,430742.044697506,0.0,1.0
2006-08-11,23.75,23.89,23.6,23.72,192600,8.11071276418684,8.15852328153363,8.05948720988671,8.10046765332681,563976.327727666,0.0,1.0
2006-08-14,23.81,24.0,23.74,23.83,184800,8.13120298590689,8.19608868802039,8.1072977272335,8.13803305981357,541136.164922496,0.0,1.0
2006-08-15,24.48,24.5,23.85,23.95,260700,8.36001046178079,8.36684053568748,8.14486313372026,8.17901350325368,763388.518372807,0.0,1.0
2006-08-16,24.51,24.74,24.45,24.65,189300,8.37025557264082,8.44880142256768,8.34976535092077,8.4180660899876,554313.181925478,0.0,1.0
2006-08-17,24.54,24.82,24.43,24.52,165500,8.38050068350084,8.47612171819442,8.34293527701409,8.37367060959416,484621.403109703,0.0,1.0
2006-08-18,24.41,24.69,24.41,24.57,138300,8.3361052031074,8.43172623780097,8.3361052031074,8.39074579436087,404973.655891673,0.0,1.0
2006-08-21,24.42,24.6,24.27,24.44,174400,8.33952024006074,8.4009909052209,8.28829468576062,8.34635031396743,510682.614515602,0.0,1.0
2006-08-22,24.45,24.75,24.3,24.4,198800,8.34976535092077,8.45221645952102,8.29853979662064,8.33269016615406,582131.328931775,0.0,1.0
2006-08-23,24.69,24.98,24.53,24.56,250200,8.43172623780097,8.53076230944789,8.3770856465475,8.38733075740753,732642.145365847,0.0,1.0
2006-08-24,24.69,24.92,24.62,24.73,233500,8.43172623780097,8.51027208772784,8.40782097912758,8.44538638561434,683740.771154777,0.0,1.0
2006-08-25,24.9,24.92,24.69,24.77,174000,8.50344201382115,8.51027208772784,8.43172623780097,8.45904653342771,509511.324115337,0.0,1.0
2006-08-28,25.12,25.21,24.83,24.94,197400,8.57857282679467,8.60930815937475,8.47953675514776,8.51710216163452,578031.812530848,0.0,1.0
2006-08-29,24.96,25.16,24.84,25.15,298900,8.5239322355412,8.59223297460804,8.4829517921011,8.5888179376547,875246.751598128,0.0,1.0
2006-08-30,25.13,25.15,24.85,24.96,284600,8.58198786374801,8.5888179376547,8.48636682905444,8.5239322355412,833373.119788649,0.0,1.0
2006-08-31,24.99,25.23,24.98,25.1,255800,8.53417734640123,8.61613823328143,8.53076230944789,8.57174275288799,749040.210969558,0.0,1.0
2006-09-01,24.73,25.11,24.62,24.97,490000,8.44538638561434,8.57515778984133,8.40782097912758,8.52734727249454,1434830.7403248,0.0,1.0
2006-09-05,24.74,24.87,24.47,24.55,214300,8.44880142256768,8.49319690296113,8.35659542482745,8.38391572045419,627518.83194205,0.0,1.0
2006-09-06,24.58,24.84,24.46,24.73,253900,8.39416083131421,8.4829517921011,8.35318038787411,8.44538638561434,743476.581568299,0.0,1.0
2006-09-07,24.63,24.66,24.32,24.6,952900,8.41123601608092,8.42148112694095,8.30536987052733,8.4009909052209,2790306.55603163,0.0,1.0
2006-09-08,24.45,24.52,24.34,24.48,251300,8.34976535092077,8.37367060959416,8.31219994443401,8.36001046178079,735863.193966575,0.0,1.0
2006-09-11,26.45,26.95,25.42,25.42,988700,9.03277274158913,9.20352458925623,8.68102393539493,8.68102393539493,2895137.04685537,0.0,1.0
2006-09-12,27.1,27.62,26.43,26.45,955200,9.25475014355635,9.43233206513013,9.02594266768245,9.03277274158913,2797041.47583316,0.0,1.0
2006-09-13,26.68,27.09,26.3,26.88,1408800,9.21206218163958,9.35362685534544,9.08085589869269,9.28111812003268,4080170.4611714,0.295,1.0
2006-09-14,26.54,26.78,26.45,26.51,225700,9.16372302476441,9.24659015083613,9.13264785248752,9.15336463400545,653672.964996015,0.0,1.0
2006-09-15,26.38,26.65,26.25,26.56,238200,9.10847827404993,9.20170379088061,9.06359191409442,9.17062861860372,689875.499610327,0.0,1.0
2006-09-18,26.45,26.68,26.19,26.25,227600,9.13264785248752,9.21206218163958,9.04287513257649,9.06359191409442,659175.75025739,0.0,1.0
2006-09-19,26.45,26.56,26.04,26.1,239200,9.13264785248752,9.17062861860372,8.99108317878166,9.01179996029959,692771.702379471,0.0,1.0
2006-09-20,26.82,26.87,26.25,26.49,191100,9.26040133851475,9.27766532311303,9.06359191409442,9.14645904016614,553464.3491836,0.0,1.0
2006-09-21,27.42,27.45,26.92,27.02,270300,9.46756915369405,9.47792754445302,9.2949293077113,9.32945727690785,782843.608499879,0.0,1.0
2006-09-22,27.46,27.54,27.24,27.5,199900,9.48138034137267,9.50900271672991,9.40541880914026,9.49519152905129,578950.933552075,0.0,1.0
2006-09-25,27.46,27.84,27.37,27.39,297300,9.48138034137267,9.61258662431956,9.45030516909578,9.45721076293509,861041.083266793,0.0,1.0
2006-09-26,27.29,27.53,27.17,27.5,237700,9.42268279373854,9.50554991981026,9.38124923070268,9.49519152905129,688427.398225754,0.0,1.0
2006-09-27,27.37,27.5,27.1,27.12,256200,9.45030516909578,9.49519152905129,9.35707965226509,9.3639852461044,742007.149454935,0.0,1.0
2006-09-28,27.25,27.56,27.1,27.42,493900,9.40887160605992,9.51590831056922,9.35707965226509,9.46756915369405,1430434.54768069,0.0,1.0
2006-09-29,27.09,27.2,26.85,27.15,263400,9.35362685534544,9.39160762146164,9.27075972927372,9.37434363686337,762859.809392779,0.0,1.0
2006-10-02,27.66,27.67,26.93,26.99,441600,9.55043627976577,9.55388907668543,9.29838210463096,9.31909888614889,1278963.14285441,0.0,1.0
2006-10-03,27.95,28.05,27.39,27.57,342900,9.65056739043577,9.68509535963232,9.45721076293509,9.51936110748888,993107.929539802,0.0,1.0
2006-10-04,28.15,28.29,27.75,27.8,396800,9.71962332882887,9.76796248570404,9.58151145204267,9.59877543664094,1149213.25879671,0.0,1.0
2006-10-05,28.04,28.24,27.91,28.18,244700,9.68164256271266,9.75069850110576,9.63675620275715,9.72998171958783,708700.817609769,0.0,1.0
2006-10-06,27.93,27.98,27.54,27.91,261100,9.64366179659646,9.66092578119473,9.50900271672991,9.63675620275715,756198.543023746,0.0,1.0
2006-10-09,27.86,28.02,27.73,28.02,97100,9.61949221815887,9.67473696887335,9.57460585820336,9.67473696887335,281221.288883974,0.0,1.0
2006-10-10,27.86,28.07,27.55,27.83,237800,9.61949221815887,9.69200095347163,9.51245551364957,9.60913382739991,688717.018502669,0.0,1.0
2006-10-11,29.03,30.02,28.36,29.99,1743400,10.0234694577585,10.3652963528044,9.79213206414162,10.3549379620454,5049239.90772731,0.0,1.0
2006-10-12,28.06,28.92,27.97,28.69,649900,9.68854815655197,9.9854886916423,9.65747298427508,9.90607436249024,1882242.1796673,0.0,1.0
2006-10-13,28.78,28.78,27.92,28.01,606300,9.93714953476714,9.93714953476714,9.6402089996768,9.6712841719537,1755967.73893258,0.0,1.0
2006-10-16,28.45,28.81,28.31,28.74,314800,9.82320723641852,9.9475079255261,9.77486807954335,9.92333834708851,911724.631726829,0.0,1.0
2006-10-17,28.12,28.74,27.99,28.44,312900,9.7092649380699,9.92333834708851,9.66437857811439,9.81975443949886,906221.846465454,0.0,1.0
2006-10-18,27.75,28.25,27.12,28.14,474500,9.58151145204267,9.75415129802542,9.3639852461044,9.71617053190921,1374248.21395928,0.0,1.0
2006-10-19,27.6,28.17,27.49,27.84,431600,9.52971949824784,9.72652892266818,9.49173873213164,9.61258662431956,1250001.11516296,0.0,1.0
2006-10-20,27.69,27.98,27.65,27.77,258200,9.56079467052474,9.66092578119473,9.54698348284612,9.58841704588198,747799.554993225,0.0,1.0
2006-10-23,27.79,28.0,27.28,27.69,389200,9.59532263972129,9.66783137503404,9.41922999681888,9.56079467052474,1127202.11775121,0.0,1.0
2006-10-24,28.14,28.21,27.53,27.72,310000,9.71617053190921,9.7403401103468,9.50554991981026,9.5711530612837,897822.858434934,0.0,1.0
2006-10-25,28.05,28.28,27.82,28.15,197000,9.68509535963232,9.76450968878438,9.60568103048025,9.71962332882887,570551.945521554,0.0,1.0
2006-10-26,28.36,28.73,28.05,28.34,300200,9.79213206414162,9.91988555016886,9.68509535963232,9.78522647030231,869440.071297313,0.0,1.0
2006-10-27,27.99,28.55,27.83,28.42,229200,9.66437857811439,9.85773520561507,9.60913382739991,9.81284884565955,663809.674688022,0.0,1.0
2006-10-30,28.09,28.13,27.64,27.91,195000,9.69890654731094,9.71271773498956,9.54353068592646,9.63675620275715,564759.539983265,0.0,1.0
2006-10-31,28.28,28.31,27.88,28.1,270900,9.76450968878438,9.77486807954335,9.62639781199818,9.70235934423059,784581.330161367,0.0,1.0
2006-11-01,24.82,25.49,24.31,24.31,2413700,8.56984195458375,8.80117934820063,8.39374931168134,8.39374931168134,6990564.62388516,0.0,1.0
2006-11-02,24.35,24.85,24.15,24.83,1360300,8.40756049935996,8.58020034534271,8.33850456096686,8.5732947515034,3939704.62686787,0.0,1.0
2006-11-03,24.51,24.61,24.36,24.51,564300,8.46280525007444,8.49733321927099,8.41101329627962,8.46280525007444,1634327.22262849,0.0,1.0
2006-11-06,24.62,24.65,24.42,24.6,357700,8.50078601619065,8.51114440694961,8.43173007779755,8.49388042235134,1035971.73052315,0.0,1.0
2006-11-07,24.72,24.78,24.64,24.76,346600,8.5353139853872,8.55603076690513,8.50769161002996,8.54912517306582,1003823.87978564,0.0,1.0
2006-11-08,24.7,24.71,24.52,24.67,934500,8.52840839154789,8.53186118846754,8.4662580469941,8.51805000078892,2706501.48776595,0.0,1.0
2006-11-09,24.46,24.73,24.38,24.69,355500,8.44554126547617,8.53876678230685,8.41791889011893,8.52495559462823,1029600.08443103,0.0,1.0
2006-11-10,24.3,24.51,24.22,24.51,415400,8.39029651476169,8.46280525007444,8.36267413940445,8.46280525007444,1203082.63030281,0.0,1.0
2006-11-13,23.99,24.31,23.77,24.23,431000,8.28325981025238,8.39374931168134,8.20729827801997,8.3661269363241,1248263.39350147,0.0,1.0
2006-11-14,23.7,24.08,23.54,24.04,716700,8.18312869958239,8.31433498252928,8.12788394886791,8.30052379485066,2075708.52464618,0.0,1.0
2006-11-15,23.79,23.93,23.62,23.75,982600,8.21420387185928,8.26254302873445,8.15550632422515,8.20039268418066,2845808.84096183,0.0,1.0
2006-11-16,23.95,24.13,23.79,23.86,413200,8.26944862257376,8.33159896712755,8.21420387185928,8.23837345029687,1196710.98421069,0.0,1.0
2006-11-17,23.82,23.99,23.71,23.9,603900,8.22456226261825,8.28325981025238,8.18658149650204,8.25218463797549,1749016.85228663,0.0,1.0
2006-11-20,23.77,23.96,23.66,23.76,849000,8.20729827801997,8.27290141949342,8.16931751190377,8.20384548110032,2458876.15100406,0.0,1.0
2006-11-21,23.83,23.9,23.65,23.81,392400,8.2280150595379,8.25218463797549,8.16586471498411,8.22110946569859,1136469.96661248,0.0,1.0
2006-11-22,23.91,24.03,23.83,23.96,429400,8.25563743489514,8.297070997931,8.2280150595379,8.27290141949342,1243629.46907084,0.0,1.0
2006-11-24,24.36,24.37,24.08,24.1,209200,8.41101329627962,8.41446609319927,8.31433498252928,8.32124057636859,605885.619305123,0.0,1.0
2006-11-27,24.73,24.73,24.35,24.43,839900,8.53876678230685,8.53876678230685,8.40756049935996,8.4351828747172,2432520.70580484,0.0,1.0
2006-11-28,24.77,25.0,24.61,24.73,525700,8.55257796998547,8.63199229913754,8.49733321927099,8.53876678230685,1522533.7957395,0.0,1.0
2006-11-29,24.77,24.89,24.58,24.67,331400,8.55257796998547,8.59401153302133,8.48697482851203,8.51805000078892,959801.597694636,0.0,1.0
2006-11-30,24.59,24.78,24.41,24.78,550300,8.49042762543168,8.55603076690513,8.42827728087789,8.55603076690513,1593780.38386047,0.0,1.0
2006-12-01,24.46,24.73,24.32,24.57,341100,8.44554126547617,8.53876678230685,8.397202108601,8.48352203159237,987894.764555341,0.0,1.0
2006-12-04,24.62,24.73,24.49,24.54,404500,8.50078601619065,8.53876678230685,8.45589965623513,8.47316364083341,1171514.02011913,0.0,1.0
2006-12-05,24.86,24.94,24.57,24.64,425700,8.58365314226237,8.61127551761961,8.48352203159237,8.50769161002996,1232913.518825,0.0,1.0
2006-12-06,24.92,24.96,24.79,24.86,349700,8.6043699237803,8.61818111145892,8.55948356382478,8.58365314226237,1012802.10836999,0.0,1.0
2006-12-07,25.19,25.26,24.86,24.86,403000,8.69759544061098,8.72176501904857,8.58365314226237,8.58365314226237,1167169.71596541,0.0,1.0
2006-12-08,25.11,25.21,24.95,25.13,250200,8.66997306525374,8.70450103445029,8.61472831453926,8.67687865909305,724629.932840066,0.0,1.0
2006-12-11,25.23,25.25,25.03,25.1,299600,8.7114066282896,8.71831222212891,8.6423506898965,8.66652026833409,867702.349635827,0.0,1.0
2006-12-12,26.07,26.55,25.46,25.85,960100,9.00144156954062,9.16717582168407,8.79082095744167,8.92548003730822,2780644.27865607,0.0,1.0
2006-12-13,25.7,26.23,25.44,26.09,767600,8.987630381862,9.17297840141013,8.89670493831009,9.12401854718987,2194941.17602031,0.33,1.0
2006-12-14,26.01,26.18,25.58,25.83,563000,9.09604148763544,9.15549273918861,8.94566479253035,9.03309310363796,1609890.4144078,0.0,1.0
2006-12-15,25.92,26.07,25.8,26.07,342800,9.0645672956367,9.11702428230126,9.02260170630505,9.11702428230126,980231.676836582,0.0,1.0
2006-12-18,26.48,26.72,26.27,26.39,767200,9.26040671251774,9.34433789118104,9.18696693118735,9.228932520519,2193797.38176495,0.0,1.0
2006-12-19,26.67,27.12,26.31,26.31,1026000,9.32685222895952,9.48422318895321,9.20095546096456,9.20095546096456,2933832.26497763,0.0,1.0
2006-12-20,27.0,27.41,26.91,27.0,536500,9.44225759962156,9.58564002983804,9.41078340762282,9.44225759962156,1534114.04499074,0.0,1.0
2006-12-21,26.28,26.93,26.02,26.81,793500,9.19046406363165,9.41777767251143,9.09953862007974,9.37581208317978,2269001.85405434,0.0,1.0
2006-12-22,26.43,26.49,26.12,26.2,315500,9.24292105029622,9.26390384496204,9.13450994452278,9.16248700407722,902167.718908814,0.0,1.0
2006-12-26,26.71,26.76,26.49,26.62,253600,9.34084075873674,9.35832642095826,9.26390384496204,9.309366566738,725165.557893107,0.0,1.0
2006-12-27,26.64,26.76,26.42,26.44,581800,9.31636083162661,9.35832642095826,9.23942391785191,9.24641818274052,1663648.74440934,0.0,1.0
2006-12-28,26.95,26.99,26.57,26.63,300800,9.42477193740004,9.43876046717726,9.29188090451648,9.3128636991823,860133.280024632,0.0,1.0
2006-12-29,27.0,27.05,26.81,26.81,713800,9.44225759962156,9.45974326184308,9.37581208317978,9.37581208317978,2041100.84867547,0.0,1.0
2007-01-03,26.47,27.01,26.29,26.97,708200,9.25690958007343,9.44575473206587,9.19396119607596,9.43176620228865,2025087.72910055,0.0,1.0
2007-01-04,26.38,26.66,26.24,26.37,686300,9.2254353880747,9.32335509651521,9.17647553385443,9.22193825563039,1962464.99362003,0.0,1.0
2007-01-05,25.83,26.42,25.79,26.34,475700,9.03309310363796,9.23942391785191,9.01910457386074,9.21144685829748,1360257.31817725,0.0,1.0
2007-01-08,25.69,25.8,25.52,25.78,406800,8.9841332494177,9.02260170630505,8.92468199786453,9.01560744141644,1163238.75769289,0.0,1.0
2007-01-09,25.7,25.94,25.57,25.57,1066700,8.987630381862,9.07156156052531,8.94216766008605,8.94216766008605,3050213.33045969,0.0,1.0
2007-01-10,25.63,25.67,25.41,25.59,295400,8.96315045475187,8.97713898452909,8.88621354097718,8.94916192497466,844692.057577381,0.0,1.0
2007-01-11,25.51,25.78,25.45,25.69,379300,8.92118486542022,9.01560744141644,8.9002020707544,8.9841332494177,1084602.90263744,0.0,1.0
2007-01-12,25.58,25.87,25.4,25.74,394600,8.94566479253035,9.04708163341518,8.88271640853288,9.00161891163922,1128353.03290465,0.0,1.0
2007-01-16,25.37,25.66,25.21,25.63,748600,8.87222501119996,8.97364185208479,8.8162708920911,8.96315045475187,2140610.94889109,0.0,1.0
2007-01-17,25.35,25.41,25.25,25.4,623400,8.86523074631135,8.88621354097718,8.83025942186831,8.88271640853288,1782603.34696594,0.0,1.0
2007-01-18,24.97,25.42,24.91,25.42,484100,8.73233971342779,8.88971067342148,8.71135691876197,8.88971067342148,1384276.99753964,0.0,1.0
2007-01-19,25.02,25.14,24.83,24.92,388200,8.74982537564931,8.79179096498097,8.68337985920753,8.71485405120627,1110052.32481902,0.0,1.0
2007-01-22,24.7,25.01,24.61,25.01,447800,8.63791713743158,8.74632824320501,8.60644294543284,8.74632824320501,1280477.66886646,0.0,1.0
2007-01-23,24.65,24.73,24.51,24.73,612300,8.62043147521005,8.64840853476449,8.5714716209898,8.64840853476449,1750863.05637993,0.0,1.0
2007-01-24,25.25,25.26,24.6,24.62,438400,8.83025942186831,8.83375655431262,8.60294581298853,8.60994007787714,1253598.50386569,0.0,1.0
2007-01-25,25.57,25.76,25.39,25.46,1146800,8.94216766008605,9.00861317652783,8.87921927608857,8.9036992031987,3279258.13009391,0.0,1.0
2007-01-26,25.89,25.9,25.67,25.72,374700,9.05407589830379,9.05757303074809,8.97713898452909,8.99462464675061,1071449.2687009,0.0,1.0
2007-01-29,25.6,26.01,25.55,25.93,1096400,8.95265905741896,9.09604148763544,8.93517339519744,9.068064428081,3135140.05391957,0.0,1.0
2007-01-30,26.05,26.09,25.62,25.78,1069800,9.11003001741265,9.12401854718987,8.95965332230757,9.01560744141644,3059077.73593867,0.0,1.0
2007-01-31,26.26,26.35,25.92,25.99,422700,9.18346979874305,9.21494399074178,9.0645672956367,9.08904722274683,1208704.57934312,0.0,1.0
2007-02-01,26.49,26.66,26.27,26.58,369900,9.26390384496204,9.32335509651521,9.18696693118735,9.29537803696078,1057723.73763667,0.0,1.0
2007-02-02,25.99,26.55,25.93,26.49,336400,9.08904722274683,9.28488663962787,9.068064428081,9.26390384496204,961930.968750951,0.0,1.0
2007-02-05,26.12,26.2,25.95,26.11,279300,9.13450994452278,9.16248700407722,9.07505869296961,9.13101281207848,798654.338799467,0.0,1.0
2007-02-06,26.47,26.5,26.17,26.21,238100,9.25690958007343,9.26740097740635,9.15199560674431,9.16598413652152,680843.530498221,0.0,1.0
2007-02-07,25.59,26.47,25.42,26.47,638300,8.94916192497466,9.25690958007343,8.88971067342148,9.25690958007343,1825209.6829778,0.0,1.0
2007-02-08,25.51,25.63,25.45,25.59,598100,8.92118486542022,8.96315045475187,8.9002020707544,8.94916192497466,1710258.36031494,0.0,1.0
2007-02-09,25.82,26.08,25.66,25.8,845100,9.02959597119366,9.12052141474557,8.97364185208479,9.02260170630505,2416551.31299473,0.0,1.0
2007-02-12,25.7,25.96,25.68,25.84,333200,8.987630381862,9.07855582541392,8.9806361169734,9.03659023608227,952780.614708137,0.0,1.0
2007-02-13,26.23,26.23,25.91,25.94,384100,9.17297840141013,9.17297840141013,9.06107016319239,9.07156156052531,1098328.43370167,0.0,1.0
2007-02-14,26.76,26.83,26.2,26.2,595300,9.35832642095826,9.38280634806839,9.16248700407722,9.16248700407722,1702251.80052747,0.0,1.0
2007-02-15,27.24,27.29,26.859,26.86,847500,9.52618877828486,9.54367444050638,9.39294803215687,9.3932977454013,2423414.07852685,0.0,1.0
2007-02-16,27.29,27.45,27.01,27.32,626300,9.54367444050638,9.59962855961525,9.44575473206587,9.5541658378393,1790895.85531724,0.0,1.0
2007-02-20,27.15,27.32,26.72,27.0,511800,9.49471458628613,9.5541658378393,9.34433789118104,9.44225759962156,1463484.74972276,0.0,1.0
2007-02-21,27.25,27.34,27.07,27.32,335800,9.52968591072917,9.56116010272791,9.46673752673169,9.5541658378393,960215.277367923,0.0,1.0
2007-02-22,26.93,27.3,26.89,27.28,365300,9.41777767251143,9.54717157295069,9.40378914273421,9.54017730806208,1044570.10370013,0.0,1.0
2007-02-23,27.18,27.23,26.94,26.94,207800,9.50520598361904,9.52269164584056,9.42127480495574,9.42127480495574,594201.115655314,0.0,1.0
2007-02-26,27.07,27.33,26.97,27.18,338300,9.46673752673169,9.5576629702836,9.43176620228865,9.50520598361904,967363.991463873,0.0,1.0
2007-02-27,26.33,27.0,25.77,26.91,514400,9.20794972585317,9.44225759962156,9.01211030897213,9.41078340762282,1470919.41238255,0.0,1.0
2007-02-28,26.22,26.39,25.9801,26.27,509700,9.16948126896583,9.228932520519,9.08558506162697,9.18696693118735,1457479.82988216,0.0,1.0
2007-03-01,25.84,26.1,25.56,25.77,381900,9.03659023608227,9.12751567963418,8.93867052764174,9.01211030897213,1092037.56529723,0.0,1.0
2007-03-02,25.65,25.99,25.63,25.71,385000,8.97014471964048,9.08904722274683,8.96315045475187,8.99112751430631,1100901.97077621,0.0,1.0
2007-03-05,25.56,25.8699,25.42,25.48,381200,8.93867052764174,9.04704666209073,8.88971067342148,8.91069346808731,1090035.92535036,0.0,1.0
2007-03-06,26.15,26.29,25.83,25.87,398800,9.1450013418557,9.19396119607596,9.03309310363796,9.04708163341518,1140362.87258585,0.0,1.0
2007-03-07,26.23,26.37,26.05,26.07,263400,9.17297840141013,9.22193825563039,9.11003001741265,9.11702428230126,753188.517149229,0.0,1.0
2007-03-08,26.03,26.31,25.94,26.31,334600,9.10303575252405,9.20095546096456,9.07156156052531,9.20095546096456,956783.894601867,0.0,1.0
2007-03-09,26.26,26.36,26.12,26.17,251900,9.18346979874305,9.21844112318609,9.13450994452278,9.15199560674431,720304.432307861,0.0,1.0
2007-03-12,26.3,26.42,26.21,26.33,343400,9.19745832852026,9.23942391785191,9.16598413652152,9.20794972585317,981947.36821961,0.0,1.0
2007-03-13,25.65,26.09,25.63,26.07,261700,9.07922028057833,9.2349651898748,9.0721409665194,9.22788587581587,739337.166910595,0.3119,1.0
2007-03-14,25.57,25.69,25.39,25.67,336700,9.05090302434261,9.0933789086962,8.98718919781224,9.08629959463726,951222.102020624,0.0,1.0
2007-03-15,25.67,25.78,25.57,25.665,360500,9.08629959463726,9.12523582196138,9.05090302434261,9.08452976612253,1018460.25476221,0.0,1.0
2007-03-16,25.63,25.8,25.58,25.72,195600,9.0721409665194,9.13231513602031,9.05444268137208,9.10399787978459,552595.910766956,0.0,1.0
2007-03-19,25.97,25.97,25.66,25.67,224900,9.19248930552122,9.19248930552122,9.0827599376078,9.08629959463726,635372.292083274,0.0,1.0
2007-03-20,26.45,26.45,26.17,26.2,211800,9.36239284293555,9.36239284293555,9.26328244611053,9.27390141719892,598363.056750722,0.0,1.0
2007-03-21,26.73,26.73,26.36,26.46,236300,9.46150323976058,9.46150323976058,9.33053592967036,9.36593249996502,667578.802219998,0.0,1.0
2007-03-22,26.28,26.69,26.26,26.69,305200,9.30221867343464,9.44734461164272,9.29513935937571,9.44734461164272,862230.429274412,0.0,1.0
2007-03-23,26.17,26.56,26.07,26.28,394200,9.26328244611053,9.40132907025967,9.22788587581587,9.30221867343464,1113667.21893831,0.0,1.0
2007-03-26,25.9,26.14,25.88,26.14,394800,9.16771170631496,9.25266347502213,9.16063239225603,9.25266347502213,1115362.29841919,0.0,1.0
2007-03-27,25.99,26.05,25.82,25.9,482500,9.19956861958015,9.22080656175694,9.13939445007924,9.16771170631496,1363126.41587452,0.0,1.0
2007-03-28,26.01,26.11,25.92,25.93,344000,9.20664793363908,9.24204450393373,9.1747910203739,9.17833067740336,971845.569038,0.0,1.0
2007-03-29,27.66,29.15,27.03,28.93,7363100,9.79069134350085,10.3181002408912,9.56769295064454,10.2402277862429,20801732.8761154,0.0,1.0
2007-03-30,28.28,28.29,27.64,27.75,1268200,10.0101500793277,10.0136897363572,9.78361202944192,9.82254825676603,3582832.99608718,0.0,1.0
2007-04-02,28.15,28.25,27.85,28.04,641200,9.96413453794464,9.9995311082393,9.85794482706069,9.92519831062052,1811474.93856734,0.0,1.0
2007-04-03,28.19,28.46,27.99,28.02,392400,9.9782931660625,10.0738639058581,9.9075000254732,9.9181189965616,1108581.98049567,0.0,1.0
2007-04-04,28.39,28.45,28.07,28.3201,405700,10.0490863066518,10.0703242488286,9.93581728170892,10.0243441040158,1146156.24232185,0.0,1.0
2007-04-05,28.67,28.74,28.55,28.56,389400,10.1481967034768,10.1729743026831,10.1057208191233,10.1092604761527,1100106.58309127,0.0,1.0
2007-04-09,28.23,28.64,28.23,28.55,474500,9.99245179418036,10.1375777323884,9.99245179418036,10.1057208191233,1340525.35612945,0.0,1.0
2007-04-10,29.89,30.57,29.66,29.72,5017200,10.5800348610716,10.8207315390752,10.4986227493939,10.5198606915707,14174254.6191205,0.0,1.0
2007-04-11,30.38,30.6,29.95,30.0,1507300,10.7534780555154,10.8313505101636,10.6012728032484,10.6189710883957,4258322.16921795,0.0,1.0
2007-04-12,30.73,30.88,30.41,30.48,1250900,10.8773660515467,10.9304609069887,10.7640970266038,10.78887462581,3533958.20438846,0.0,1.0
2007-04-13,30.67,30.79,30.47,30.56,540000,10.8561281093699,10.8986039937235,10.7853349687806,10.8171918820458,1525571.53279221,0.0,1.0
2007-04-16,32.07,32.65,31.2,31.31,2098100,11.351680093495,11.556980201204,11.0437299319315,11.0826661592557,5927410.43139137,0.0,1.0
2007-04-17,34.1,34.65,33.28,34.65,9322900,12.0702304704765,12.264911607097,11.7799785940603,12.264911607097,26338427.4871638,0.0,1.0
2007-04-18,34.05,34.41,33.86,34.12,2544900,12.0525321853291,12.1799598383899,11.9852787017693,12.0773097845354,7189679.61815352,0.0,1.0
2007-04-19,34.06,34.09,33.71,33.78,828000,12.0560718423586,12.066690813447,11.9321838463273,11.9569614455336,2339209.68361472,0.0,1.0
2007-04-20,35.45,35.88,34.3,34.48,2103700,12.5480841694543,12.7002894217213,12.1410236110658,12.2047374375961,5943231.17321289,0.0,1.0
2007-04-23,35.25,35.5,35.04,35.11,1151600,12.477291028865,12.5657824546016,12.4029582312462,12.4277358304524,3253422.55030278,0.0,1.0
2007-04-24,35.03,35.09,34.72,34.76,1064900,12.3994185742167,12.4206565163935,12.2896892063033,12.3038478344212,3008483.56531561,0.0,1.0
2007-04-25,35.12,35.29,34.9835,34.9835,540700,12.4312754874819,12.4914496569828,12.3829591690297,12.3829591690297,1527549.1255199,0.0,1.0
2007-04-26,34.58,35.05,34.53,34.95,594300,12.2401340078908,12.4064978882757,12.2224357227435,12.371101317981,1678976.22581187,0.0,1.0
2007-04-27,34.74,34.8,34.54,34.59,665400,12.2967685203622,12.318006462539,12.2259753797729,12.2436736649203,1879843.14429618,0.0,1.0
2007-04-30,33.75,34.78,33.74,34.65,1563300,11.9463424744452,12.3109271484801,11.9428028174157,12.264911607097,4416529.58743344,0.0,1.0
2007-05-01,33.71,34.1,33.26,33.69,2130700,11.9321838463273,12.0702304704765,11.7728992800014,11.9251045322684,6019509.74985253,0.0,1.0
2007-05-02,33.88,33.99,33.49,33.5,1366200,11.9923580158282,12.0312942431523,11.8543113916791,11.8578510487085,3859695.9779643,0.0,1.0
2007-05-03,33.87,34.18,33.72,33.81,913900,11.9888183587988,12.0985477267122,11.9357235033568,11.967580416622,2581888.5626274,0.0,1.0
2007-05-04,33.88,34.05,33.62,33.95,1059000,11.9923580158282,12.0525321853291,11.9003269330621,12.0171356150345,2991815.28375362,0.0,1.0
2007-05-07,34.0,34.05,33.56,33.99,1151200,12.0348339001818,12.0525321853291,11.8790889908853,12.0312942431523,3252292.49731554,0.0,1.0
2007-05-08,33.92,34.45,33.75,33.99,2036300,12.0065166439461,12.1941184665077,11.9463424744452,12.0312942431523,5752817.24486069,0.0,1.0
2007-05-09,33.65,33.96,33.52,33.94,909300,11.9109459041505,12.0206752720639,11.8649303627675,12.013595958005,2568892.953274,0.0,1.0
2007-05-10,33.59,33.78,33.5,33.6,471200,11.8897079619737,11.9569614455336,11.8578510487085,11.8932476190032,1331202.41898461,0.0,1.0
2007-05-11,33.48,33.61,33.11,33.37,644300,11.8507717346496,11.8967872760327,11.7198044245594,11.8118355073255,1820232.84921856,0.0,1.0
2007-05-14,33.41,33.59,33.34,33.55,363500,11.8259941354434,11.8897079619737,11.8012165362371,11.8755493338559,1026935.6521666,0.0,1.0
2007-05-15,33.72,33.78,33.54,33.61,677300,11.9357235033568,11.9569614455336,11.8720096768264,11.8967872760327,1913462.22066697,0.0,1.0
2007-05-16,33.59,33.84,33.43,33.65,534800,11.8897079619737,11.9781993877104,11.8330734495023,11.9109459041505,1510880.84395792,0.0,1.0
2007-05-17,34.46,34.51,34.07,34.47,791300,12.1976581235372,12.2153564086845,12.0596114993881,12.2011977805667,2235527.32203421,0.0,1.0
2007-05-18,35.63,35.73,34.68,34.7,1902800,12.6117979959846,12.6471945662793,12.2755305781854,12.2826098922444,5375662.06036486,0.0,1.0
2007-05-21,36.04,36.47,35.1,35.43,1156500,12.7569239341927,12.9091291864597,12.424196173423,12.5410048553953,3267265.69939665,0.0,1.0
2007-05-22,35.7,35.89,35.2,35.2,749600,12.6365755951909,12.7038290787507,12.4595927437176,12.4595927437176,2117719.29811304,0.0,1.0
2007-05-23,36.36,36.75,35.7,35.76,1811100,12.8701929591356,13.0082395832847,12.6365755951909,12.6578135373677,5116597.41303698,0.0,1.0
2007-05-24,36.26,36.63,36.11,36.39,1069700,12.8347963888409,12.9657636989312,12.781701533399,12.880811930224,3022044.20116265,0.0,1.0
2007-05-25,36.61,36.8,36.3,36.35,1227900,12.9586843848722,13.0259378684321,12.8489550169588,12.8666533021061,3468980.15762141,0.0,1.0
2007-05-29,36.83,37.05,36.69,36.89,933700,13.0365568395205,13.1144292941687,12.987001641108,13.0577947816973,2637826.18549645,0.0,1.0
2007-05-30,36.82,36.82,36.48,36.76,1030500,13.033017182491,13.033017182491,12.9126688434892,13.0117792403142,2911299.0084118,0.0,1.0
2007-05-31,36.9,37.09,36.85,37.05,647500,13.0613344387267,13.1285879222866,13.0436361535794,13.1144292941687,1829273.27311659,0.0,1.0
2007-06-01,37.44,37.53,37.04,37.04,658500,13.2524759183178,13.284332831583,13.1108896371392,13.1108896371392,1860349.73026606,0.0,1.0
2007-06-04,36.91,37.41,36.82,37.41,962100,13.0648740957562,13.2418569472295,13.033017182491,13.2418569472295,2718059.94759145,0.0,1.0
2007-06-05,36.97,37.25,36.79,37.19,1616300,13.086112037933,13.185222434758,13.0223982114026,13.1639844925812,4566261.60824453,0.0,1.0
2007-06-06,37.5,37.5,37.19,37.24,1310900,13.2737138604946,13.2737138604946,13.1639844925812,13.1816827777285,3703466.15247651,0.0,1.0
2007-06-07,36.99,37.44,36.99,37.35,644700,13.0931913519919,13.2524759183178,13.0931913519919,13.2206190050527,1821362.90220581,0.0,1.0
2007-06-08,37.3,37.36,36.92,37.0,552300,13.2029207199053,13.2241586620821,13.0684137527857,13.0967310090214,1560320.66215026,0.0,1.0
2007-06-11,37.64,37.64,37.25,37.27,861900,13.3232690589072,13.3232690589072,13.185222434758,13.1923017488169,2434981.67428445,0.0,1.0
2007-06-12,37.1,37.56,37.1,37.47,699400,13.132127579316,13.2949518026714,13.132127579316,13.2630948894062,1975897.64821273,0.0,1.0
2007-06-13,36.83,37.01,36.63,36.9,563900,13.1657543210959,13.2300995770774,13.0942595922277,13.1907774761999,1577458.95096357,0.365,1.0
2007-06-14,36.42,36.83,36.33,36.78,444800,13.019190126916,13.1657543210959,12.9870174989252,13.1478806388789,1244287.53571305,0.0,1.0
2007-06-15,36.75,36.93,36.48,36.58,675200,13.1371564295486,13.2015016855301,13.0406385455764,13.0763859100106,1888810.57579464,0.0,1.0
2007-06-18,36.74,36.89,36.53,36.63,697000,13.1335816931052,13.1872027397564,13.0585122277935,13.0942595922277,1949794.09260792,0.0,1.0
2007-06-19,36.99,37.04,36.7,36.74,489700,13.2229501041906,13.2408237864077,13.1192827473316,13.1335816931052,1369891.20107618,0.0,1.0
2007-06-20,36.77,37.1,36.64,36.88,495900,13.1443059024355,13.2622722050681,13.0978343286711,13.183628003313,1387235.13705059,0.0,1.0
2007-06-21,37.89,38.17,37.48,37.89,2045300,13.5446763840979,13.6447690045135,13.3981121899179,13.5446763840979,5721540.68523811,0.0,1.0
2007-06-22,37.67,38.02,37.6,37.88,698100,13.4660321823428,13.5911479578623,13.4410090272389,13.5411016476545,1952871.24253886,0.0,1.0
2007-06-25,38.04,38.41,37.75,37.78,1387800,13.5982974307491,13.7305626791555,13.4946300738901,13.5053542832203,3882244.24924141,0.0,1.0
2007-06-26,36.86,37.23,36.58,36.62,2414100,13.1764785304262,13.3087437788325,13.0763859100106,13.0906848557842,6753225.13481315,0.0,1.0
2007-06-27,37.03,37.22,36.56,36.85,940600,13.2372490499642,13.3051690423891,13.0692364371238,13.1729037939828,2631242.93186085,0.0,1.0
2007-06-28,37.45,37.57,37.16,37.27,404700,13.3873879805877,13.4302848179086,13.2837206237286,13.3230427246062,1132111.43368496,0.0,1.0
2007-06-29,37.79,38.15,37.7,37.78,1134700,13.5089290196638,13.6376195316267,13.476756391673,13.5053542832203,3174220.02422122,0.0,1.0
2007-07-02,39.45,39.53,38.99,39.19,8557700,14.1023352692706,14.1309331608179,13.9378973928735,14.0093921217418,23939387.2400441,0.0,1.0
2007-07-03,39.0,39.57,38.8,39.52,2241400,13.9414721293169,14.1452321065915,13.8699774004486,14.1273584243745,6270112.59565478,0.0,1.0
2007-07-05,39.33,39.4,39.0,39.07,788600,14.0594384319496,14.0844615870535,13.9414721293169,13.9664952844208,2206036.75958479,0.0,1.0
2007-07-06,39.84,39.84,39.33,39.33,1698200,14.2417499905637,14.2417499905637,14.0594384319496,14.0594384319496,4750560.01157356,0.0,1.0
2007-07-09,39.7,39.88,39.59,39.82,849600,14.1917036803559,14.2560489363374,14.1523815794784,14.2346005176769,2376678.71030084,0.0,1.0
2007-07-10,39.42,39.56,39.3,39.5,610200,14.0916110599403,14.1416573701481,14.0487142226194,14.1202089514876,1706978.98896607,0.0,1.0
2007-07-11,39.29,39.29,39.06,39.27,757000,14.0451394861759,14.0451394861759,13.9629205479774,14.0379900132891,2117638.63429583,0.0,1.0
2007-07-12,39.45,39.53,39.27,39.45,652900,14.1023352692706,14.1309331608179,14.0379900132891,14.1023352692706,1826428.3544673,0.0,1.0
2007-07-13,39.37,39.41,39.23,39.38,681600,14.0737373777233,14.0880363234969,14.0236910675155,14.0773121141667,1906713.99357468,0.0,1.0
2007-07-16,39.12,39.5,38.96,39.33,1180500,13.9843689666379,14.1202089514876,13.9271731835433,14.0594384319496,3302341.35770967,0.0,1.0
2007-07-17,39.39,39.43,39.08,39.1,582100,14.0808868506101,14.0951857963837,13.9700700208642,13.9772194937511,1628371.79527556,0.0,1.0
2007-07-18,39.61,39.67,38.87,39.2,845000,14.1595310523652,14.1809794710257,13.8950005555525,14.0129668581852,2363810.62877143,0.0,1.0
2007-07-19,39.6,39.65,39.34,39.42,376200,14.1559563159218,14.1738299981389,14.063013168393,14.0916110599403,1052385.27638321,0.0,1.0
2007-07-20,39.32,39.7,39.27,39.44,557400,14.0558636955062,14.1917036803559,14.0379900132891,14.0987605328272,1559275.7922807,0.0,1.0
2007-07-23,39.18,39.49,39.05,39.49,553600,14.0058173852984,14.1166342150442,13.959345811534,14.1166342150442,1548645.6379738,0.0,1.0
2007-07-24,38.95,39.51,38.75,39.47,875300,13.9235984470998,14.1237836879311,13.8521037182316,14.1094847421574,2448572.12232383,0.0,1.0
2007-07-25,38.78,39.21,38.56,39.1,881300,13.8628279275618,14.0165415946286,13.7841837258067,13.9772194937511,2465356.57649262,0.0,1.0
2007-07-26,38.4,38.45,37.93,38.32,1169900,13.726987942712,13.7448616249291,13.5589753298716,13.6983900511647,3272688.82201149,0.0,1.0
2007-07-27,37.7,38.2,37.56,38.1,690900,13.476756391673,13.6554932138438,13.4267100814652,13.6197458494096,1932729.89753631,0.0,1.0
2007-07-30,37.58,37.7,37.36,37.54,962600,13.433859554352,13.476756391673,13.3552153525969,13.4195606085784,2692785.93047975,0.0,1.0
2007-07-31,37.84,38.12,37.7,37.7,866400,13.5268027018808,13.6268953222964,13.476756391673,13.476756391673,2423675.18197346,0.0,1.0
2007-08-01,37.72,37.87,37.38,37.69,899800,13.4839058645598,13.5375269112111,13.3623648254838,13.4731816552296,2517108.64351307,0.0,1.0
2007-08-02,38.43,38.46,38.01,38.17,524400,13.7377121520423,13.7484363613725,13.5875732214189,13.6447690045135,1466961.29435235,0.0,1.0
2007-08-03,37.46,38.08,37.38,38.08,1977100,13.3909627170311,13.6125963765228,13.3623648254838,13.6125963765228,5530757.38951951,0.0,1.0
2007-08-06,37.26,37.71,37.05,37.5,532200,13.3194679881628,13.4803311281164,13.2443985228511,13.4052616628047,1488781.08477178,0.0,1.0
2007-08-07,37.09,37.44,36.92,37.35,734100,13.2586974686247,13.3838132441442,13.1979269490867,13.3516406161535,2053577.96755161,0.0,1.0
2007-08-08,37.57,37.92,37.51,37.53,637200,13.4302848179086,13.5554005934281,13.4088363992481,13.415985872135,1782509.03272563,0.0,1.0
2007-08-09,37.01,37.41,36.8,36.8,1012600,13.2300995770774,13.373089034814,13.1550301117657,13.1550301117657,2832656.38188634,0.0,1.0
2007-08-10,36.88,37.05,35.54,37.01,2099800,13.183628003313,13.2443985228511,12.7046133198955,13.2300995770774,5873999.47727131,0.0,1.0
2007-08-13,37.0,37.73,37.0,37.65,452200,13.226524840634,13.4874806010033,13.226524840634,13.4588827094559,1264988.36252123,0.0,1.0
2007-08-14,36.36,37.21,36.36,36.95,556100,12.9977417082555,13.3015943059457,12.9977417082555,13.2086511584169,1555639.16054413,0.0,1.0
2007-08-15,36.01,36.59,35.78,36.0,1638300,12.872625932736,13.079960646454,12.7904069945374,12.8690511962925,4582995.21078843,0.0,1.0
2007-08-16,35.33,36.35,34.97,36.16,2190800,12.6295438545838,12.9941669718121,12.5008533426208,12.9262469793872,6128563.69883128,0.0,1.0
2007-08-17,36.39,36.95,35.95,35.96,671500,13.0084659175857,13.2086511584169,12.8511775140755,12.8547522505189,1878460.16239055,0.0,1.0
2007-08-20,37.01,37.16,36.48,36.48,892200,13.2300995770774,13.2837206237286,13.0406385455764,13.0406385455764,2495848.33489926,0.0,1.0
2007-08-21,37.48,37.75,36.98,36.99,776500,13.3981121899179,13.4946300738901,13.2193753677472,13.2229501041906,2172188.1103444,0.0,1.0
2007-08-22,37.59,37.93,37.44,37.78,412500,13.4374342907955,13.5589753298716,13.3838132441442,13.5053542832203,1153931.22410439,0.0,1.0
2007-08-23,37.63,37.96,37.12,37.84,536500,13.4517332365691,13.5696995392018,13.269421677955,13.5268027018808,1500809.94359275,0.0,1.0
2007-08-24,38.03,38.09,37.53,37.77,272900,13.5947226943057,13.6161711129662,13.415985872135,13.5017795467769,763412.923777188,0.0,1.0
2007-08-27,37.8,38.17,37.78,38.07,270700,13.5125037561072,13.6447690045135,13.5053542832203,13.6090216400794,757258.623915295,0.0,1.0
2007-08-28,37.36,37.8,37.33,37.43,387300,13.3552153525969,13.5125037561072,13.3444911432667,13.3802385077008,1083436.51659548,0.0,1.0
2007-08-29,37.83,37.9,37.5186,37.59,211200,13.5232279654374,13.5482511205413,13.4119106725895,13.4374342907955,590812.786741452,0.0,1.0
2007-08-30,37.84,38.09,37.41,37.45,390800,13.5268027018808,13.6161711129662,13.373089034814,13.3873879805877,1093227.44819394,0.0,1.0
2007-08-31,38.2,38.32,37.97,38.16,628100,13.6554932138438,13.6983900511647,13.5732742756452,13.6411942680701,1757052.61056962,0.0,1.0
2007-09-04,38.4,38.51,38.2,38.25,819300,13.726987942712,13.7663100435896,13.6554932138438,13.6733668960608,2291917.21674845,0.0,1.0
2007-09-05,38.49,38.55,38.22,38.26,777400,13.7591605707028,13.7806089893633,13.6626426867306,13.6769416325042,2174705.77846971,0.0,1.0
2007-09-06,38.81,38.84,38.38,38.47,574800,13.873552136892,13.8842763462223,13.7198384698252,13.7520110978159,1607950.7093702,0.0,1.0
2007-09-07,38.75,38.82,38.47,38.5,486900,13.8521037182316,13.8771268733355,13.7520110978159,13.7627353071462,1362058.4557974,0.0,1.0
2007-09-10,38.88,38.94,38.72,38.72,606800,13.8985752919959,13.9200237106564,13.8413795089013,13.8413795089013,1697467.79827042,0.0,1.0
2007-09-11,39.22,39.29,39.08,39.23,979000,14.020116331072,14.0451394861759,13.9700700208642,14.0236910675155,2738663.43854111,0.0,1.0
2007-09-12,39.06,39.16,38.85,39.05,586100,14.093398428162,14.1294798373483,14.0176274688708,14.0897902872434,1624382.23234037,0.365,1.0
2007-09-13,39.13,39.2,39.02,39.1,160500,14.1186554145924,14.1439124010228,14.0789658644875,14.1078309918366,444827.415612743,0.0,1.0
2007-09-14,39.04,39.34,38.97,39.07,245600,14.0861821463248,14.1944263738836,14.0609251598944,14.0970065690807,680682.948750712,0.0,1.0
2007-09-17,38.98,39.3399,38.88,39.12,292200,14.064533300813,14.1943902924744,14.0284518916267,14.1150472736738,809835.33234918,0.0,1.0
2007-09-18,39.94,39.95,39.18,39.19,834800,14.4109148290013,14.41452296992,14.1366961191856,14.1403042601042,2313656.86326179,0.0,1.0
2007-09-19,39.97,40.1,39.76,39.84,742400,14.4217392517572,14.4686450836994,14.345968292466,14.374833419815,2057569.30436698,0.0,1.0
2007-09-20,40.01,40.21,39.9,40.21,1510500,14.4361718154317,14.5083346338043,14.3964822653268,14.5083346338043,4186366.42543955,0.0,1.0
2007-09-21,40.1,40.27,39.92,40.07,1460100,14.4686450836994,14.5299834793161,14.4036985471641,14.4578206609435,4046682.302406,0.0,1.0
2007-09-24,40.02,40.16,39.99,39.99,297100,14.4397799563504,14.4902939292111,14.4289555335945,14.4289555335945,823415.733199659,0.0,1.0
2007-09-25,40.1,40.18,40.0,40.06,192700,14.4686450836994,14.4975102110484,14.4325636745131,14.4542125200249,534070.049773055,0.0,1.0
2007-09-26,39.96,40.05,39.85,39.96,276500,14.4181311108386,14.4506043791062,14.3784415607337,14.4181311108386,766322.619420081,0.0,1.0
2007-09-27,40.04,40.12,39.9,40.05,160600,14.4469962381876,14.4758613655366,14.3964822653268,14.4506043791062,445104.566650507,0.0,1.0
2007-09-28,40.05,40.28,39.97,40.13,540000,14.4506043791062,14.5335916202347,14.4217392517572,14.4794695064553,1496615.60393072,0.0,1.0
2007-10-01,40.24,40.44,40.13,40.18,196200,14.5191590565602,14.5913218749327,14.4794695064553,14.4975102110484,543770.336094828,0.0,1.0
2007-10-02,39.97,40.12,39.83,40.07,184300,14.4217392517572,14.4758613655366,14.3712252788964,14.4578206609435,510789.3626008,0.0,1.0
2007-10-03,40.02,40.21,40.01,40.04,112600,14.4397799563504,14.5083346338043,14.4361718154317,14.4469962381876,312072.068523331,0.0,1.0
2007-10-04,40.16,40.22,39.94,39.99,158000,14.4902939292111,14.5119427747229,14.4109148290013,14.4289555335945,437898.63966862,0.0,1.0
2007-10-05,40.93,41.02,40.56,40.69,326600,14.7681207799455,14.8005940482132,14.6346195659563,14.6815253978984,905175.289340323,0.0,1.0
2007-10-08,40.93,40.93,40.76,40.76,115600,14.7681207799455,14.7681207799455,14.7067823843288,14.7067823843288,320386.599656281,0.0,1.0
2007-10-09,41.09,41.11,40.82,40.85,214300,14.8258510346436,14.8330673164808,14.7284312298406,14.7392556525965,593934.673930283,0.0,1.0
2007-10-10,41.34,41.43,41.03,41.07,165500,14.9160545576093,14.9485278258769,14.8042021891318,14.8186347528063,458684.967500989,0.0,1.0
2007-10-11,41.71,41.8,41.51,41.54,133000,15.0495557715985,15.0820290398662,14.977392953226,14.9882173759819,368610.880227382,0.0,1.0
2007-10-12,41.78,41.83,41.65,41.78,144800,15.0748127580289,15.0928534626221,15.0279069260868,15.0748127580289,401314.702683646,0.0,1.0
2007-10-15,41.59,41.8,41.55,41.71,145500,15.006258080575,15.0820290398662,14.9918255169005,15.0495557715985,403254.759948,0.0,1.0
2007-10-16,41.48,41.76,41.43,41.57,122200,14.9665685304701,15.0675964761917,14.9485278258769,14.9990417987377,338678.568148766,0.0,1.0
2007-10-17,41.84,41.88,41.69,41.79,125300,15.0964616035407,15.1108941672152,15.0423394897613,15.0784208989476,347270.25031948,0.0,1.0
2007-10-18,41.96,42.05,41.81,41.87,178300,15.1397592945642,15.1722325628319,15.0856371807848,15.1072860262966,494160.300334904,0.0,1.0
2007-10-19,42.15,42.36,42.07,42.21,210900,15.2083139720182,15.2840849313094,15.1794488446691,15.2299628175299,584511.538646275,0.0,1.0
2007-10-22,41.39,41.61,41.25,41.57,237900,14.9340952622024,15.0134743624122,14.8835812893416,14.9990417987377,659342.318842813,0.0,1.0
2007-10-23,42.18,42.21,41.81,41.9,178300,15.2191383947741,15.2299628175299,15.0856371807848,15.1181104490525,494160.300334901,0.0,1.0
2007-10-24,42.01,42.18,41.75,42.09,125400,15.1577999991574,15.2191383947741,15.063988335273,15.1866651265064,347547.401357245,0.0,1.0
2007-10-25,42.24,42.33,42.05,42.07,247500,15.2407872402858,15.2732605085535,15.1722325628319,15.1794488446691,685948.818468248,0.0,1.0
2007-10-26,42.67,42.77,42.33,42.33,292300,15.3959372997868,15.4320187089731,15.2732605085535,15.2732605085535,810112.483386946,0.0,1.0
2007-10-29,43.01,43.05,42.57,42.65,314800,15.5186140910202,15.5330466546947,15.3598558906006,15.3887210179496,872471.466884058,0.0,1.0
2007-10-30,43.14,43.25,42.8,42.82,257400,15.5655199229624,15.6052094730673,15.442843131729,15.4500594135663,713386.771206976,0.0,1.0
2007-10-31,43.61,43.68,43.14,43.27,283300,15.7351025461379,15.7603595325683,15.5655199229624,15.6124257549045,785168.889988099,0.0,1.0
2007-11-01,43.1,43.4,43.07,43.32,248400,15.5510873592879,15.6593315868467,15.540262936532,15.6304664594977,688443.17780813,0.0,1.0
2007-11-02,43.83,43.94,43.64,43.79,433300,15.8144816463477,15.8541711964526,15.7459269688938,15.8000490826732,1200895.44663552,0.0,1.0
2007-11-05,43.78,43.83,43.43,43.6,272400,15.7964409417546,15.8144816463477,15.6701560096026,15.7314944052193,754959.426871718,0.0,1.0
2007-11-06,44.19,44.34,43.77,43.77,284800,15.9443747194183,15.9984968331978,15.792832800836,15.792832800836,789326.155554575,0.0,1.0
2007-11-07,43.67,44.59,43.5,43.73,401800,15.7567513916497,16.0887003561635,15.695412996033,15.7784002371614,1113592.86973956,0.0,1.0
2007-11-08,43.15,43.87,42.88,43.78,545200,15.569128063881,15.8289142100222,15.471708259078,15.7964409417546,1511027.4578945,0.0,1.0
2007-11-09,42.42,43.07,42.42,43.07,337700,15.3057337768211,15.540262936532,15.3057337768211,15.540262936532,935939.054532233,0.0,1.0
2007-11-12,41.24,42.04,41.23,41.94,227200,14.879973148423,15.1686244219133,14.8763650075044,15.132543012727,629687.157801963,0.0,1.0
2007-11-13,42.32,42.38,41.75,41.75,256300,15.2696523676349,15.2913012131466,15.063988335273,15.063988335273,710338.10979156,0.0,1.0
2007-11-14,41.45,42.58,41.28,42.51,295500,14.9557441077142,15.3634640315192,14.8944057120975,15.3382070450888,818981.316595422,0.0,1.0
2007-11-15,40.65,41.32,40.58,40.83,192000,14.6670928342239,14.908838275772,14.6418358477935,14.7320393707592,532129.992508702,0.0,1.0
2007-11-16,41.14,41.43,40.71,41.02,371800,14.8438917392367,14.9485278258769,14.6887416797357,14.8005940482132,1030447.55841008,0.0,1.0
2007-11-19,40.46,40.92,40.46,40.87,179100,14.59853815677,14.7645126390269,14.59853815677,14.7464719344338,496377.508637022,0.0,1.0
2007-11-20,40.33,40.65,40.24,40.56,278300,14.5516323248278,14.6670928342239,14.5191590565602,14.6346195659563,771311.338099853,0.0,1.0
2007-11-21,39.94,40.13,39.68,40.09,203900,14.4109148290013,14.4794695064553,14.317103165117,14.4650369427808,565110.966002731,0.0,1.0
2007-11-23,40.35,40.45,39.9,40.0,95300,14.5588486066651,14.5949300158514,14.3964822653268,14.4325636745131,264124.938989995,0.0,1.0
2007-11-26,39.84,40.42,39.81,40.38,314300,14.374833419815,14.5841055930955,14.3640089970592,14.569673029421,871085.711695235,0.0,1.0
2007-11-27,39.65,39.82,39.53,39.82,512800,14.3062787423611,14.3676171379778,14.2629810513376,14.3676171379778,1421230.52165866,0.0,1.0
2007-11-28,40.2,40.38,39.76,40.0,378400,14.5047264928857,14.569673029421,14.345968292466,14.4325636745131,1048739.52690256,0.0,1.0
2007-11-29,39.26,39.79,38.8,39.45,592900,14.1655612465346,14.3567927152219,13.9995867642777,14.2341159239885,1643228.50290838,0.0,1.0
2007-11-30,39.2,39.71,39.11,39.5,415400,14.1439124010228,14.3279275878729,14.1114391327552,14.2521566285817,1151285.4108756,0.0,1.0
2007-12-03,39.12,39.28,39.05,39.05,245700,14.1150472736738,14.1727775283719,14.0897902872434,14.0897902872434,680960.099788478,0.0,1.0
2007-12-04,38.32,39.07,38.25,39.07,449900,13.8263960001835,14.0970065690807,13.8011390137531,14.0970065690807,1246902.51890451,0.0,1.0
2007-12-05,38.42,38.55,38.29,38.46,458500,13.8624774093698,13.909383241312,13.8155715774277,13.8769099730443,1270737.50815229,0.0,1.0
2007-12-06,39.03,39.07,38.45,38.5,722600,14.0825740054062,14.0970065690807,13.8733018321257,13.8913425367189,2002693.39888951,0.0,1.0
2007-12-07,39.45,39.57,39.13,39.24,441200,14.2341159239885,14.2774136150121,14.1186554145924,14.1583449646973,1222790.37861896,0.0,1.0
2007-12-10,39.43,39.62,39.29,39.62,298600,14.2268996421513,14.2954543196052,14.1763856692905,14.2954543196052,827572.998766135,0.0,1.0
2007-12-11,38.97,39.54,38.84,39.24,687500,14.0609251598944,14.2665891922562,14.0140193279522,14.1583449646973,1905413.38463402,0.0,1.0
2007-12-12,38.35,39.01,38.26,38.96,344900,13.9668609261457,14.2072293280038,13.9340834168015,14.1890196005903,947021.314949837,0.3593,1.0
2007-12-13,37.65,38.34,37.43,38.2401,346500,13.7119247423569,13.963218980663,13.6318019417376,13.9268359452909,951414.571267375,0.0,1.0
2007-12-14,37.82,38.46,36.54,37.31,1082900,13.7738378155628,14.0069223264554,13.3076687937775,13.5880985959452,2973410.7914154,0.0,1.0
2007-12-17,38.29,38.7,38.06,38.1,327100,13.9450092532496,14.0943290180402,13.8612445071475,13.8758122890783,898146.338417193,0.0,1.0
2007-12-18,38.44,38.6,38.09,38.42,202200,13.99963843549,14.0579095632132,13.8721703435956,13.9923545445246,555197.767129187,0.0,1.0
2007-12-19,38.54,38.74,38.37,38.53,179000,14.036057890317,14.108896799971,13.9741448171111,14.0324159448343,491495.550524849,0.0,1.0
2007-12-20,38.81,38.91,38.57,38.8,273000,14.1343904183498,14.1708098731768,14.0469837267651,14.1307484728671,749599.359180358,0.0,1.0
2007-12-21,39.08,39.5,38.72,38.8,552400,14.2327229463827,14.385684656656,14.1016129090056,14.1307484728671,1516771.74363087,0.0,1.0
2007-12-24,39.72,39.83,39.39,39.52,72000,14.4658074572753,14.505868857585,14.3456232563463,14.3929685476214,197696.534289325,0.0,1.0
2007-12-26,39.66,39.75,39.56,39.63,123800,14.4439557843791,14.4767332937234,14.4075363295522,14.4330299479311,339928.207569701,0.0,1.0
2007-12-27,40.23,40.29,39.86,39.93,341600,14.6515466768929,14.6733983497891,14.5167946940331,14.542288312412,937960.223794908,0.0,1.0
2007-12-28,40.18,40.44,40.1601,40.19,263500,14.6333369494794,14.7280275320296,14.6260894779689,14.6369788949621,723514.39979496,0.0,1.0
2007-12-31,39.74,40.4,39.68,39.81,372100,14.4730913482407,14.7134597500988,14.4512396753445,14.4985849666196,1021706.67234803,0.0,1.0
2008-01-02,39.72,40.0,39.5,39.9,317400,14.4658074572753,14.5677819307909,14.385684656656,14.5313624759639,871512.221992108,0.0,1.0
2008-01-03,39.55,39.84,39.52,39.53,126200,14.4038943840695,14.5095108030677,14.3929685476214,14.3966104931041,346518.09204601,0.0,1.0
2008-01-04,38.96,39.63,38.93,39.27,453700,14.1890196005903,14.4330299479311,14.1780937641422,14.3019199105539,1245762.74454259,0.0,1.0
2008-01-07,38.78,39.16,38.6,38.96,346400,14.1234645819017,14.2618585102443,14.0579095632132,14.1890196005903,951139.992747532,0.0,1.0
2008-01-08,38.17,39.08,38.06,38.87,274300,13.9013059074572,14.2327229463827,13.8612445071475,14.156242091246,753168.879938357,0.0,1.0
2008-01-09,37.99,38.06,37.67,37.95,332800,13.8357508887686,13.8612445071475,13.7192086333223,13.8211831068378,913797.314048436,0.0,1.0
2008-01-10,38.24,38.29,37.6,37.75,412600,13.9267995258361,13.9450092532496,13.6937150149434,13.7483441971839,1132910.97288577,0.0,1.0
2008-01-11,38.02,38.6,37.62,38.14,438800,13.8466767252167,14.0579095632132,13.7009989059088,13.8903800710091,1204850.5450855,0.0,1.0
2008-01-14,37.83,38.32,37.7,37.95,297800,13.7774797610455,13.9559350896977,13.7301344697704,13.8211831068378,817694.832102232,0.0,1.0
2008-01-15,37.41,37.85,37.34,37.8,520800,13.6245180507722,13.7847636520109,13.5990244323933,13.7665539245974,1430004.93135944,0.0,1.0
2008-01-16,36.13,37.78,36.11,37.39,588400,13.1583490289869,13.759270033632,13.1510651380215,13.6172341598068,1615620.01077553,0.0,1.0
2008-01-17,35.45,36.99,33.91,36.47,1302200,12.9106967361634,13.4715563404989,12.349837131828,13.2821751753986,3575561.48543831,0.0,1.0
2008-01-18,35.44,36.26,34.87,35.55,611100,12.9070547906807,13.2056943202619,12.6994638981669,12.9471161909904,1677949.33478064,0.0,1.0
2008-01-22,34.07,34.27,32.94,33.31,799100,12.4081082595511,12.4809471692051,11.9965684200063,12.1313204028661,2194156.95209166,0.0,1.0
2008-01-23,34.52,36.09,33.18,36.09,846800,12.5719958062725,13.1437812470561,12.083975111591,13.1437812470561,2325130.90605834,0.0,1.0
2008-01-24,36.68,37.0,35.09,35.4,709700,13.3586560305352,13.4751982859816,12.7795866987863,12.8924870087499,1948683.75534908,0.0,1.0
2008-01-25,36.03,36.7,35.71,36.7,413700,13.1219295741599,13.3659399215006,13.0053873187135,13.3659399215006,1135931.33660408,0.0,1.0
2008-01-28,34.85,35.67,34.44,35.67,822700,12.6921800072015,12.9908195367828,12.5428602424109,12.9908195367828,2258957.48277539,0.0,1.0
2008-01-29,34.45,35.4,34.04,35.34,966700,12.5465021878936,12.8924870087499,12.397182423103,12.8706353358537,2654350.55135404,0.0,1.0
2008-01-30,34.24,34.87,33.48,34.72,669100,12.470021332757,12.6994638981669,12.193233476072,12.6448347159265,1837204.87629148,0.0,1.0
2008-01-31,34.84,35.14,33.51,33.71,1010500,12.6885380617188,12.7977964261998,12.20415931252,12.276998222174,2774615.94304671,0.0,1.0
2008-02-01,36.23,36.23,35.16,35.7,540700,13.1947684838138,13.1947684838138,12.8050803171652,13.0017453732308,1484646.05680886,0.0,1.0
2008-02-04,35.9,36.66,35.6,36.61,367800,13.0745842828848,13.3513721395698,12.9653259184039,13.3331624121563,1009899.79599463,0.0,1.0
2008-02-05,34.38,35.09,34.25,35.02,562900,12.5210085695148,12.7795866987863,12.4736632782397,12.7540930804074,1545602.48821473,0.0,1.0
2008-02-06,34.56,35.5,34.56,34.92,411200,12.5865635882033,12.9289064635769,12.5865635882033,12.7176736255804,1129066.87360792,0.0,1.0
2008-02-07,34.32,34.74,34.27,34.74,576700,12.4991568966186,12.6521186068919,12.4809471692051,12.6521186068919,1583494.32395352,0.0,1.0
2008-02-08,35.69,36.0,34.9,34.99,760700,12.9981034277482,13.1110037377118,12.710389734615,12.7431672439593,2088718.80047068,0.0,1.0
2008-02-11,35.6,36.0,35.42,35.83,634400,12.9653259184039,13.1110037377118,12.8997708997153,13.0490906645059,1741926.12990482,0.0,1.0
2008-02-12,35.85,36.33,35.74,36.0,266800,13.0563745554713,13.2311879386408,13.0163131551616,13.1110037377118,732575.490949887,0.0,1.0
2008-02-13,36.42,36.5,36.04,36.1,2181400,13.2639654479851,13.2931010118467,13.1255715196426,13.1474231925388,5989655.83192684,0.0,1.0
2008-02-14,35.81,36.59,35.79,36.47,292000,13.0418067735405,13.3258785211909,13.0345228825751,13.2821751753986,801769.277951151,0.0,1.0
2008-02-15,35.02,35.72,34.87,35.56,552100,12.7540930804074,13.0090292641962,12.6994638981669,12.9507581364731,1515948.00807134,0.0,1.0
2008-02-19,35.14,35.2,34.64,34.97,655600,12.7977964261998,12.819648099096,12.6156991520649,12.7358833529939,1800136.77611224,0.0,1.0
2008-02-20,35.23,35.29,34.75,35.0,325400,12.8305739355441,12.8524256084402,12.6557605523746,12.746809189442,893478.503579806,0.0,1.0
2008-02-21,35.24,35.48,35.08,35.38,305900,12.8342158810268,12.9216225726115,12.7759447533036,12.8852031177845,839935.69220978,0.0,1.0
2008-02-22,35.68,35.68,35.23,35.37,339300,12.9944614822655,12.9944614822655,12.8305739355441,12.8815611723018,931644.917838439,0.0,1.0
2008-02-25,36.63,36.75,35.82,36.03,326300,13.3404463031217,13.3841496489141,13.0454487190232,13.1219295741599,895949.710258428,0.0,1.0
2008-02-26,37.66,37.88,36.45,36.99,533200,13.7155666878396,13.795689488459,13.2748912844332,13.4715563404989,1464052.66782039,0.0,1.0
2008-02-27,37.42,38.3,37.34,37.66,416300,13.6281599962549,13.9486511987323,13.5990244323933,13.7155666878396,1143070.37812008,0.0,1.0
2008-02-28,37.35,37.64,37.05,37.41,278100,13.602666377876,13.7082827968742,13.493408013395,13.6245180507722,763602.863692515,0.0,1.0
2008-02-29,36.2,37.2,36.14,37.06,389000,13.1838426473657,13.5480371956355,13.1619909744695,13.4970499588777,1068110.44220205,0.0,1.0
2008-03-03,35.85,36.37,35.7,36.05,334700,13.0563745554713,13.2457557205716,13.0017453732308,13.1292134651253,919014.305925514,0.0,1.0
2008-03-04,36.02,36.02,35.51,35.53,507500,13.1182876286772,13.1182876286772,12.9325484090596,12.939832300025,1393485.98821989,0.0,1.0
2008-03-05,37.16,37.23,36.35,36.38,585300,13.5334694137047,13.5589630320836,13.2384718296062,13.2493976660543,1607108.0766603,0.0,1.0
2008-03-06,36.54,37.5,36.41,37.29,666400,13.3076687937775,13.6572955601164,13.2603235025024,13.5808147049798,1829791.25625563,0.0,1.0
2008-03-07,36.07,36.59,35.82,36.46,499100,13.1364973560907,13.3258785211909,13.0454487190232,13.2785332299159,1370421.3925528,0.0,1.0
2008-03-10,38.01,38.38,37.55,38.12,1175900,13.843034779734,13.9777867625938,13.6755052875299,13.8830961800437,3228768.81487246,0.0,1.0
2008-03-11,38.96,39.18,38.22,38.22,759100,14.1890196005903,14.2691424012097,13.9195156348707,13.9195156348707,2084325.54415314,0.0,1.0
2008-03-12,38.71,39.13,38.66,38.87,473900,14.2309019736413,14.3853059733553,14.2125205451039,14.289722544961,1289072.82433526,0.365,1.0
2008-03-13,38.47,38.82,38.34,38.69,849900,14.1426711166619,14.2713411164236,14.0948794024647,14.2235494022264,2311844.25702159,0.0,1.0
2008-03-14,37.63,38.54,36.51,38.54,1212900,13.8338631172339,14.1684051166142,13.4221191179965,14.1684051166142,3299253.91145016,0.0,1.0
2008-03-17,36.43,36.95,35.73,36.95,835600,13.3927088323367,13.5838756891255,13.1353688328133,13.5838756891255,2272946.30093805,0.0,1.0
2008-03-18,37.95,38.02,36.97,37.04,613000,13.9515042598731,13.9772382598255,13.5912282605404,13.6169622604928,1667443.85169342,0.0,1.0
2008-03-19,35.56,37.0,35.56,36.77,627200,13.0728719757862,13.6022571176629,13.0728719757862,13.5177025463909,1706069.79409807,0.0,1.0
2008-03-20,36.09,36.32,34.7,35.14,981400,13.2677151182825,13.3522696895545,12.7567114049433,12.9184679760722,2669542.24478291,0.0,1.0
2008-03-24,36.5364,36.62,35.83,35.97,820500,13.4318245122642,13.4625582607787,13.1721316898881,13.2235996897928,2231872.23542326,0.0,1.0
2008-03-25,36.06,36.75,36.02,36.38,454400,13.2566862611601,13.5103499749759,13.2419811183302,13.3743274037993,1236030.1569486,0.0,1.0
2008-03-26,35.03,35.48,34.25,34.41,1839700,12.87802883329,13.0434616901264,12.5912785481068,12.6500991194265,5004235.6508326,0.0,1.0
2008-03-27,36.27,36.55,35.19,35.19,1611300,13.3338882610171,13.4368242608264,12.9368494046096,12.9368494046096,4382956.40821143,0.0,1.0
2008-03-28,34.37,36.54,34.01,36.54,1483300,12.6353939765965,13.4331479751189,12.5030476911274,13.4331479751189,4034778.89921184,0.0,1.0
2008-03-31,33.73,34.6,33.57,34.29,883100,12.4001116913181,12.7199485478685,12.3412911199984,12.6059836909367,2402152.79841836,0.0,1.0
2008-04-01,34.3,34.33,33.66,34.25,1071600,12.6096599766442,12.6206888337666,12.3743776913657,12.5912785481068,2914898.58315607,0.0,1.0
2008-04-02,34.43,34.69,34.1,34.55,810300,12.6574516908414,12.7530351192358,12.5361342624947,12.7015671193311,2204126.84017484,0.0,1.0
2008-04-03,35.18,35.3,34.39,34.8,1500200,12.9331731189021,12.9772885473919,12.6427465480115,12.793474262018,4080749.21094695,0.0,1.0
2008-04-04,35.64,35.69,35.04,35.3,1041500,13.1022822614461,13.1206636899834,12.8817051189975,12.9772885473919,2833022.46580537,0.0,1.0
2008-04-07,35.54,36.17,35.53,35.84,617000,13.0655194043713,13.2971254039423,13.0618431186638,13.1758079755956,1678324.39884966,0.0,1.0
2008-04-08,35.5,35.58,35.11,35.46,416500,13.0508142615414,13.0802245472012,12.9074391189498,13.0361091187115,1132936.97264325,0.0,1.0
2008-04-09,35.97,36.14,35.6,35.71,591200,13.2235996897928,13.2860965468199,13.0875771186162,13.1280162613984,1608144.86969192,0.0,1.0
2008-04-10,36.5,36.72,35.99,36.11,571400,13.418442832289,13.4993211178535,13.2309522612077,13.2750676896975,1554286.16126855,0.0,1.0
2008-04-11,35.92,36.48,35.79,36.41,529400,13.2052182612554,13.4110902608741,13.1574265470582,13.3853562609217,1440040.41612805,0.0,1.0
2008-04-14,35.83,36.32,35.8,36.12,270300,13.1721316898881,13.3522696895545,13.1611028327657,13.2787439754049,735252.97408276,0.0,1.0
2008-04-15,36.27,36.33,35.96,36.19,535600,13.3338882610171,13.3559459752619,13.2199234040853,13.3044779753573,1456905.26422022,0.0,1.0
2008-04-16,36.83,37.12,36.59,36.73,587800,13.5397602606358,13.6463725461526,13.4515294036563,13.502997403561,1598896.40460912,0.0,1.0
2008-04-17,36.65,36.83,36.42,36.71,339500,13.4735871179012,13.5397602606358,13.3890325466292,13.495644832146,923486.43988567,0.0,1.0
2008-04-18,37.73,37.83,37.12,37.15,733000,13.8706259743086,13.9073888313834,13.6463725461526,13.657401403275,1993860.26638056,0.0,1.0
2008-04-21,37.77,37.88,37.04,37.75,390000,13.8853311171385,13.9257702599208,13.6169622604928,13.8779785457236,1060853.34773317,0.0,1.0
2008-04-22,38.0,38.19,37.36,38.05,460100,13.9698856884105,14.0397351168526,13.734603403132,13.9882671169479,1251534.93664624,0.0,1.0
2008-04-23,37.05,37.54,36.74,37.44,679500,13.6206385462002,13.8007765458666,13.5066736892685,13.7640136887918,1848332.94816588,0.0,1.0
2008-04-24,36.92,37.05,36.62,36.8,307600,13.572846832003,13.6206385462002,13.4625582607787,13.5287314035133,836714.076314678,0.0,1.0
2008-04-25,36.75,36.92,36.38,36.51,516100,13.5103499749759,13.572846832003,13.3743274037993,13.4221191179965,1403862.59683357,0.0,1.0
2008-04-28,36.25,36.92,35.9,36.92,526400,13.3265356896021,13.572846832003,13.1978656898404,13.572846832003,1431880.00576088,0.0,1.0
2008-04-29,35.76,36.25,35.45,36.25,599100,13.1463976899358,13.3265356896021,13.032432833004,13.3265356896021,1629633.95032549,0.0,1.0
2008-04-30,36.48,36.68,35.98,36.12,479300,13.4110902608741,13.4846159750236,13.2272759755003,13.2787439754049,1303761.56299617,0.0,1.0
2008-05-01,36.15,36.19,35.74,36.0,595900,13.2897728325274,13.3044779753573,13.1390451185208,13.2346285469152,1620929.5126005,0.0,1.0
2008-05-02,36.6,36.8,36.13,36.15,554100,13.4552056893638,13.5287314035133,13.2824202611124,13.2897728325274,1507227.79481782,0.0,1.0
2008-05-05,36.34,36.8,36.26,36.8,404900,13.3596222609694,13.5287314035133,13.3302119753096,13.5287314035133,1101383.38589016,0.0,1.0
2008-05-06,36.45,36.58,35.8,36.1,387800,13.4000614037517,13.4478531179488,13.1611028327657,13.27139140399,1054869.04679724,0.0,1.0
2008-05-07,36.58,36.96,36.45,36.8,378300,13.4478531179488,13.5875519748329,13.4000614037517,13.5287314035133,1029027.74730118,0.0,1.0
2008-05-08,36.85,36.92,36.09,36.41,328800,13.5471128320507,13.572846832003,13.2677151182825,13.3853562609217,894380.976242736,0.0,1.0
2008-05-09,36.97,37.59,36.7,36.7,506000,13.5912282605404,13.819157974404,13.4919685464386,13.4919685464386,1376389.21526407,0.0,1.0
2008-05-12,37.86,38.14,36.8,37.05,1204100,13.9184176885058,14.0213536883152,13.5287314035133,13.6206385462002,3275316.70770645,0.0,1.0
2008-05-13,39.01,39.01,38.025,38.28,1620700,14.3411905448656,14.3411905448656,13.9790764026792,14.0728216882198,4408525.6940286,0.0,1.0
2008-05-14,38.82,39.61,38.77,39.16,941500,14.2713411164236,14.5617676873142,14.2529596878862,14.3963348304778,2561008.78689943,0.0,1.0
2008-05-15,39.02,39.15,38.75,38.8,593400,14.3448668305731,14.3926585447703,14.2456071164712,14.2639885450086,1614129.17062786,0.0,1.0
2008-05-16,38.81,39.24,38.73,39.04,558600,14.2676648307161,14.4257451161376,14.2382545450563,14.3522194019881,1519468.41036859,0.0,1.0
2008-05-19,36.62,37.0,36.35,36.5,6332600,13.4625582607787,13.6022571176629,13.3632985466769,13.418442832289,17225538.2303977,0.0,1.0
2008-05-20,37.75,37.98,36.87,36.87,2567100,13.8779785457236,13.9625331169955,13.5544654034657,13.5544654034657,6982863.15119442,0.0,1.0
2008-05-21,37.83,38.52,37.59,37.75,1054200,13.9073888313834,14.1610525451993,13.819157974404,13.8779785457236,2867568.20302643,0.0,1.0
2008-05-22,33.1,33.63,32.21,32.5,20190300,12.168505691747,12.3633488342433,11.8413162637816,11.9479285492985,54920377.8121465,0.0,1.0
2008-05-23,34.0,34.05,33.03,33.15,4245900,12.4993714054199,12.5177528339573,12.1427716917947,12.1868871202844,11549428.7926674,0.0,1.0
2008-05-27,35.17,35.45,34.8,34.89,2145800,12.9294968331947,13.032432833004,12.793474262018,12.8265608333853,5836869.52196368,0.0,1.0
2008-05-28,34.88,35.21,34.69,34.92,873300,12.8228845476778,12.9442019760246,12.7530351192358,12.8375896905078,2375495.4578856,0.0,1.0
2008-05-29,35.47,35.47,35.1,35.18,1242300,13.039785404419,13.039785404419,12.9037628332423,12.9331731189021,3379225.9330485,0.0,1.0
2008-05-30,35.14,35.43,35.06,35.32,644100,12.9184679760722,13.0250802615891,12.8890576904124,12.9846411188068,1752040.10583317,0.0,1.0
2008-06-02,34.53,35.14,34.28,35.0,1888800,12.6942145479162,12.9184679760722,12.6023074052293,12.8669999761676,5137794.36717541,0.0,1.0
2008-06-03,34.41,35.18,34.31,35.18,1146300,12.6500991194265,12.9331731189021,12.6133362623517,12.9331731189021,3118092.80129879,0.0,1.0
2008-06-04,34.05,34.29,33.87,34.15,555400,12.5177528339573,12.6059836909367,12.4515796912227,12.5545156910321,1510763.9726436,0.0,1.0
2008-06-05,34.05,34.45,33.89,33.95,782400,12.5177528339573,12.6648042622564,12.4589322626377,12.4809899768825,2128235.02376009,0.0,1.0
2008-06-06,34.01,34.24,33.91,34.0,348500,12.5030476911274,12.5876022623994,12.4662848340526,12.4993714054199,947967.670987206,0.0,1.0
2008-06-09,33.72,33.96,33.48,33.95,336900,12.3964354056106,12.48466626259,12.3082045486311,12.4809899768825,916414.084234115,0.0,1.0
2008-06-10,33.69,33.7501,33.51,33.59,407700,12.3854065484882,12.4075010255901,12.3192334057536,12.3486436914134,1108999.76889952,0.0,1.0
2008-06-11,33.99,34.02,33.72,33.82,1137500,12.4956951197124,12.5067239768349,12.3964354056106,12.4331982626853,3094155.59755509,0.0,1.0
2008-06-12,33.03,33.59,32.8,33.59,1480900,12.1427716917947,12.3486436914134,12.0582171205227,12.3486436914134,4028250.57091809,0.0,1.0
2008-06-13,32.71,33.25,32.2,33.07,1139700,12.0251305491555,12.2236499773592,11.8376399780742,12.1574768346246,3100139.898491,0.0,1.0
2008-06-16,32.75,32.96,32.46,32.74,1403100,12.0398356919854,12.1170376918424,11.9332234064685,12.0361594062779,3816623.92872925,0.0,1.0
2008-06-17,34.4,34.51,32.68,33.05,2652500,12.646422833719,12.6868619765012,12.014101692033,12.1501242632097,7215162.83298008,0.0,1.0
2008-06-18,34.26,34.42,33.96,34.12,988900,12.5949548338143,12.6537754051339,12.48466626259,12.5434868339096,2689943.27070086,0.0,1.0
2008-06-19,33.9,34.68,33.9,34.36,1781500,12.4626085483452,12.7493588335283,12.4626085483452,12.6317176908891,4845923.68970933,0.0,1.0
2008-06-20,34.1,34.32,33.85,34.16,6897300,12.5361342624947,12.6170125480592,12.4442271198078,12.5581919767395,18761599.4751795,0.0,1.0
2008-06-23,36.04,37.55,36.02,37.5,8632400,13.2493336897451,13.8044528315741,13.2419811183302,13.7860714030367,23481308.8178765,0.0,1.0
2008-06-24,36.74,36.97,36.15,36.39,2509700,13.5066736892685,13.5912282605404,13.2897728325274,13.3780036895068,6826727.2995024,0.0,1.0
2008-06-25,37.11,37.31,36.87,36.96,1956700,13.6426962604451,13.7162219745946,13.5544654034657,13.5875519748329,5322491.65515255,0.0,1.0
2008-06-26,36.62,37.2,36.6191,36.94,1561500,13.4625582607787,13.6757828318124,13.4622273950651,13.580199403418,4247493.59611629,0.0,1.0
2008-06-27,36.38,36.91,36.35,36.81,1111000,13.3743274037993,13.5691705462956,13.3632985466769,13.5324076892208,3022071.97264501,0.0,1.0
2008-06-30,34.81,35.28,34.73,35.0,1762800,12.7971505477255,12.9699359759769,12.7677402620657,12.8669999761676,4795057.13175394,0.0,1.0
2008-07-01,34.96,35.23,34.45,34.46,1029400,12.8522948333377,12.9515545474395,12.6648042622564,12.6684805479638,2800108.81065775,0.0,1.0
2008-07-02,35.22,35.79,35.02,35.08,1060800,12.947878261732,13.1574265470582,12.8743525475825,12.8964102618274,2885521.10583424,0.0,1.0
2008-07-03,34.75,35.16,34.52,35.16,705600,12.7750928334807,12.9258205474872,12.6905382622087,12.9258205474872,1919328.51836032,0.0,1.0
2008-07-07,38.65,38.98,38.32,38.71,3699000,14.2088442593965,14.3301616877432,14.0875268310497,14.2309019736413,10061785.9827307,0.0,1.0
2008-07-08,38.62,38.68,38.14,38.42,2572100,14.197815402274,14.2198731165189,14.0213536883152,14.1242896881245,6996463.83513974,0.0,1.0
2008-07-09,38.68,39.13,38.65,38.9,2724800,14.2198731165189,14.3853059733553,14.2088442593965,14.3007514020834,7411828.72282909,0.0,1.0
2008-07-10,38.47,38.87,38.47,38.77,1097400,14.1426711166619,14.289722544961,14.1426711166619,14.2529596878862,2985078.1123138,0.0,1.0
2008-07-11,38.82,38.99,38.33,38.4,1388700,14.2713411164236,14.3338379734507,14.0912031167572,14.1169371167096,3777453.9589668,0.0,1.0
2008-07-14,38.73,39.07,38.59,39.03,1256700,14.2382545450563,14.3632482591105,14.1867865451516,14.3485431162806,3418395.90281096,0.0,1.0
2008-07-15,38.28,38.8,38.23,38.7,1228900,14.0728216882198,14.2639885450086,14.0544402596825,14.2272256879339,3342776.10007512,0.0,1.0
2008-07-16,38.42,38.4799,38.23,38.38,1156200,14.1242896881245,14.1463106395123,14.0544402596825,14.1095845452946,3145022.1555105,0.0,1.0
2008-07-17,38.77,38.77,38.38,38.38,884300,14.2529596878862,14.2529596878862,14.1095845452946,14.1095845452946,2405416.96256524,0.0,1.0
2008-07-18,38.39,38.99,38.39,38.88,531700,14.1132608310021,14.3338379734507,14.1132608310021,14.2933988306684,1446296.73074289,0.0,1.0
2008-07-21,38.63,38.87,38.45,38.72,873700,14.2014916879815,14.289722544961,14.1353185452469,14.2345782593488,2376583.51260121,0.0,1.0
2008-07-22,38.47,38.56,38.23,38.5,831200,14.1426711166619,14.1757576880292,14.0544402596825,14.1536999737843,2260977.69906618,0.0,1.0
2008-07-23,38.53,38.62,38.43,38.57,504500,14.1647288309068,14.197815402274,14.127965973832,14.1794339737367,1372309.01008047,0.0,1.0
2008-07-24,38.29,38.6401,38.25,38.61,465500,14.0764979739273,14.2052047365461,14.0617928310974,14.1941391165666,1266223.67530716,0.0,1.0
2008-07-25,38.1,38.36,38.08,38.36,499300,14.0066485454853,14.1022319738797,13.9992959740703,14.1022319738797,1358164.29877736,0.0,1.0
2008-07-28,38.06,38.17,37.73,37.73,664600,13.9919434026554,14.0323825454376,13.8706259743086,13.8706259743086,1807802.91000888,0.0,1.0
2008-07-29,38.0,38.06,37.86,38.05,314000,13.9698856884105,13.9919434026554,13.9184176885058,13.9882671169479,854122.951764656,0.0,1.0
2008-07-30,38.16,38.18,37.96,38.0,347700,14.0287062597301,14.0360588311451,13.9551805455806,13.9698856884105,945791.56155596,0.0,1.0
2008-07-31,37.94,38.14,37.94,38.04,272800,13.9478279741656,14.0213536883152,13.9478279741656,13.9845908312404,742053.31605541,0.0,1.0
2008-08-01,37.99,38.23,37.91,37.91,440200,13.966209402703,14.0544402596825,13.9367991170432,13.9367991170432,1197404.21454396,0.0,1.0
2008-08-04,37.54,38.0,37.54,37.96,319500,13.8007765458666,13.9698856884105,13.8007765458666,13.9551805455806,869083.704104482,0.0,1.0
2008-08-05,37.6,37.92,37.47,37.48,418200,13.8228342601114,13.9404754027507,13.7750425459142,13.7787188316217,1137561.20518465,0.0,1.0
2008-08-06,37.82,37.9,37.49,37.55,295900,13.9037125456759,13.9331228313357,13.7823951173292,13.8044528315741,804888.475882682,0.0,1.0
2008-08-07,37.87,38.1099,37.65,37.77,269500,13.9220939742133,14.0102880683357,13.8412156886488,13.8853311171385,733076.864651512,0.0,1.0
2008-08-08,37.48,37.6,37.29,37.37,278800,13.7787188316217,13.8228342601114,13.7088694031797,13.7382796888395,758374.136789766,0.0,1.0
2008-08-11,37.56,37.67,37.4301,37.59,344200,13.8081291172815,13.8485682600638,13.7603741659414,13.819157974404,936271.082794253,0.0,1.0
2008-08-12,37.82,37.89,37.67,37.69,187600,13.9037125456759,13.9294465456283,13.8485682600638,13.8559208314787,510297.661627547,0.0,1.0
2008-08-13,37.6,37.66,37.44,37.65,211200,13.8228342601114,13.8448919743563,13.7640136887918,13.8412156886488,574492.88984935,0.0,1.0
2008-08-14,37.49,37.67,37.44,37.64,579400,13.7823951173292,13.8485682600638,13.7640136887918,13.8375394029413,1576047.25558102,0.0,1.0
2008-08-15,37.76,37.86,37.45,37.59,396900,13.8816548314311,13.9184176885058,13.7676899744993,13.819157974404,1079622.29157768,0.0,1.0
2008-08-18,37.8,37.87,37.63,37.83,221700,13.896359974261,13.9220939742133,13.8338631172339,13.9073888313834,603054.326134471,0.0,1.0
2008-08-19,37.67,37.75,37.56,37.68,145100,13.8485682600638,13.8779785457236,13.8081291172815,13.8522445457713,394691.84809252,0.0,1.0
2008-08-20,37.67,37.76,37.55,37.7,105500,13.8485682600638,13.8816548314311,13.8044528315741,13.8595971171862,286974.431245768,0.0,1.0
2008-08-21,38.19,38.23,37.81,37.81,223000,14.0397351168526,14.0544402596825,13.9000362599684,13.9000362599684,606590.503960247,0.0,1.0
2008-08-22,38.01,38.22,38.01,38.15,127900,13.973561974118,14.050763973975,13.973561974118,14.0250299740226,347905.495320698,0.0,1.0
2008-08-25,37.93,38.2,37.92,38.19,485900,13.9441516884582,14.04341140256,13.9404754027507,14.0397351168526,1321714.46580397,0.0,1.0
2008-08-26,38.06,38.33,38.01,38.12,308200,13.9919434026554,14.0912031167572,13.973561974118,14.0140011169002,838346.158388109,0.0,1.0
2008-08-27,38.21,38.25,38.03,38.16,104900,14.0470876882675,14.0617928310974,13.9809145455329,14.0287062597301,285342.349172333,0.0,1.0
2008-08-28,38.22,38.28,37.95,38.25,124000,14.050763973975,14.0728216882198,13.9515042598731,14.0617928310974,337296.961843367,0.0,1.0
2008-08-29,37.83,38.07,37.78,37.99,157100,13.9073888313834,13.9956196883628,13.889007402846,13.966209402703,427333.489561234,0.0,1.0
2008-09-02,37.64,37.81,37.55,37.81,227200,13.8375394029413,13.9000362599684,13.8044528315741,13.9000362599684,618015.078474301,0.0,1.0
2008-09-03,37.82,38.04,37.35,37.52,196200,13.9037125456759,13.9845908312404,13.7309271174245,13.7934239744516,533690.838013458,0.0,1.0
2008-09-04,37.25,37.85,37.25,37.81,220600,13.6941642603498,13.9147414027984,13.6941642603498,13.9000362599684,600062.175666505,0.0,1.0
2008-09-05,37.47,37.62,37.16,37.42,201200,13.7750425459142,13.8301868315264,13.6610776889825,13.7566611173769,547291.521958756,0.0,1.0
2008-09-08,37.4,37.75,37.2,37.64,293700,13.7493085459619,13.8779785457236,13.6757828318124,13.8375394029413,798904.174946751,0.0,1.0
2008-09-09,36.79,37.5,36.75,37.4,1421800,13.5250551178059,13.7860714030367,13.5103499749759,13.7493085459619,3867490.48668466,0.0,1.0
2008-09-10,36.58,37.0,36.48,36.97,436200,13.4478531179488,13.6022571176629,13.4110902608741,13.5912282605404,1186523.66738772,0.0,1.0
2008-09-11,36.31,36.54,35.63,36.54,423600,13.348593403847,13.4331479751189,13.0986059757386,13.4331479751189,1152249.94384557,0.0,1.0
2008-09-12,37.4,37.68,36.41,36.41,474200,13.7493085459619,13.8522445457713,13.3853562609217,13.3853562609217,1289888.86537198,0.0,1.0
2008-09-15,35.56,36.45,35.25,36.44,1087600,13.0728719757862,13.4000614037517,12.9589071188545,13.3963851180442,2958420.77178103,0.0,1.0
2008-09-16,34.58,34.97,32.47,34.97,2945800,12.7125959764536,12.8559711190451,11.936899692176,12.8559711190451,8012978.95321119,0.0,1.0
2008-09-17,31.78,34.51,31.0,34.5,4285500,11.6832359783602,12.6868619765012,11.396485693177,12.6831856907937,11657146.2095141,0.0,1.0
2008-09-18,32.87,33.81,29.91,32.68,2754600,12.0839511204751,12.4295219769779,10.9957705510621,12.014101692033,7492888.79914305,0.0,1.0
2008-09-19,35.79,36.11,35.08,35.51,743700,13.1574265470582,13.2750676896975,12.8964102618274,13.0544905472489,2022965.73002349,0.0,1.0
2008-09-22,35.06,36.37,35.0,36.0,828300,12.8890576904124,13.3706511180918,12.8669999761676,13.2346285469152,2253089.30237792,0.0,1.0
2008-09-23,35.51,35.97,34.67,34.89,840900,13.0544905472489,13.2235996897928,12.7456825478208,12.8265608333853,2287363.02592005,0.0,1.0
2008-09-24,35.98,36.1,35.6,35.64,474700,13.2272759755003,13.27139140399,13.0875771186162,13.1022822614461,1291248.9337665,0.0,1.0
2008-09-25,35.73,36.25,35.63,36.04,621800,13.1353688328133,13.3265356896021,13.0986059757386,13.2493336897451,1691381.05543715,0.0,1.0
2008-09-26,36.03,36.0799,34.99,35.46,655400,13.2456574040376,13.2640020697179,12.8633236904601,13.0361091187115,1782777.65154955,0.0,1.0
2008-09-29,33.22,35.65,32.9701,35.65,1448500,12.2126211202368,13.1059585471535,12.1207507404069,13.1059585471535,3940118.13895255,0.0,1.0
2008-09-30,34.71,35.0,33.64,33.64,817800,12.7603876906508,12.8669999761676,12.3670251199508,12.3670251199508,2224527.86609278,0.0,1.0
2008-10-01,33.92,34.51,33.67,34.41,517000,12.4699611197601,12.6868619765012,12.3780539770732,12.6500991194265,1406310.71994372,0.0,1.0
2008-10-02,32.25,33.91,32.08,33.91,867400,11.8560214066115,12.4662848340526,11.7935245495844,12.4662848340526,2359446.65083014,0.0,1.0
2008-10-03,32.3,33.81,32.3,32.41,826000,11.8744028351489,12.4295219769779,11.8744028351489,11.9148419779312,2246832.98776308,0.0,1.0
2008-10-06,31.0,31.52,29.03,31.48,2065900,11.396485693177,11.5876525499658,10.6722574088041,11.5729474071359,5619530.59251784,0.0,1.0
2008-10-07,30.0,31.61,29.32,31.4,3690300,11.0288571224293,11.6207391213331,10.7788696943209,11.543537121476,10038120.792666,0.0,1.0
2008-10-08,29.79,31.03,28.33,29.03,3844200,10.9516551225723,11.4075145502994,10.4149174092808,10.6722574088041,10456749.8445022,0.0,1.0
2008-10-09,29.93,30.29,28.82,30.1,3328000,11.003123122477,11.1354694079462,10.5950554089471,11.0656199795041,9052615.23398974,0.0,1.0
2008-10-10,27.8,28.96,26.42,28.96,1809600,10.2200742667845,10.6465234088518,9.71274683915277,10.6465234088518,4922359.53348193,0.0,1.0
2008-10-13,29.73,29.73,28.19,28.42,250600,10.9295974083275,10.9295974083275,10.3634494093761,10.4480039806481,681666.279338288,0.0,1.0
2008-10-14,29.26,31.3,28.56,31.1,1824800,10.7568119800761,11.5067742644013,10.4994719805527,11.4332485502518,4963705.61267561,0.0,1.0
2008-10-15,26.99,28.91,26.99,28.91,1194300,9.92229512447893,10.6281419803144,9.92229512447893,10.6281419803144,3248659.36717366,0.0,1.0
2008-10-16,27.35,27.77,26.09,27.21,1878300,10.0546414099481,10.2090454096621,9.59142941080605,10.0031734100434,5109232.93089029,0.0,1.0
2008-10-17,29.32,29.61,26.71,27.0,902200,10.7788696943209,10.8854819798378,9.81935912466959,9.92597141018641,2454107.41108941,0.0,1.0
2008-10-20,29.56,29.98,28.09,29.48,2419000,10.8671005513004,11.0215045510144,10.3266865523013,10.8376902656406,6580010.89273471,0.0,1.0
2008-10-21,29.63,29.81,28.57,28.57,1015800,10.8928345512527,10.9590076939873,10.5031482662602,10.5031482662602,2763114.95032656,0.0,1.0
2008-10-22,28.47,28.9,28.2,28.51,2217500,10.4663854091854,10.6244656946069,10.3671256950836,10.4810905520154,6031903.32973928,0.0,1.0
2008-10-23,27.88,28.71,27.56,28.01,1234900,10.2494845524443,10.5546162661649,10.1318434098051,10.2972762666415,3359096.92080948,0.0,1.0
2008-10-24,27.46,27.74,25.8,26.04,1091200,10.0950805527303,10.1980165525397,9.48481712528923,9.57304798226867,2968213.26422164,0.0,1.0
2008-10-27,26.55,27.6,26.39,27.19,618400,9.76053855334997,10.146548552635,9.70171798203035,9.99582083862846,1682132.59035434,0.0,1.0
2008-10-28,27.26,27.31,26.18,27.08,722100,10.0215548385808,10.0399362671182,9.62451598217334,9.95538169584622,1964210.7753798,0.0,1.0
2008-10-29,28.0,28.37,27.34,27.41,1088300,10.2935999809341,10.4296225521107,10.0509651242406,10.0766991241929,2960324.86753335,0.0,1.0
2008-10-30,29.54,29.67,28.56,28.7,948900,10.8597479798854,10.9075396940826,10.4994719805527,10.5509399804574,2581137.79913848,0.0,1.0
2008-10-31,29.01,29.69,28.73,29.1,944400,10.6649048373892,10.9148922654976,10.5619688375798,10.6979914087565,2568897.1835877,0.0,1.0
2008-11-03,29.88,30.0,29.45,29.49,401800,10.9847416939396,11.0288571224293,10.8266614085181,10.841366551348,1092950.96184408,0.0,1.0
2008-11-04,31.0,31.24,30.47,30.56,462200,11.396485693177,11.4847165501564,11.2016425506807,11.234729122048,1257247.22390326,0.0,1.0
2008-11-05,30.33,31.06,30.22,30.72,428800,11.1501745507761,11.4185434074218,11.1097354079938,11.2935496933676,1166394.65514867,0.0,1.0
2008-11-06,30.68,30.84,30.22,30.39,544100,11.2788445505377,11.3376651218574,11.1097354079938,11.1722322650209,1480026.42692723,0.0,1.0
2008-11-07,31.64,32.06,31.08,31.15,630300,11.6317679784555,11.7861719781695,11.4258959788368,11.4516299787891,1714502.21814415,0.0,1.0
2008-11-10,31.7,32.16,31.16,32.05,592200,11.6538256927003,11.8229348352443,11.4553062644966,11.782495692462,1610865.00648099,0.0,1.0
2008-11-11,31.45,32.09,31.35,31.63,1016800,11.5619185500134,11.7972008352919,11.5251556929387,11.628091692748,2765835.08711562,0.0,1.0
2008-11-12,30.2,31.42,29.93,31.42,841800,11.1023828365789,11.550889692891,11.003123122477,11.550889692891,2289811.14903021,0.0,1.0
2008-11-13,30.88,30.99,29.96,30.62,1149000,11.3523702646873,11.3928094074695,11.0141519795994,11.2567868362929,3125437.17062926,0.0,1.0
2008-11-14,30.22,31.0,30.07,30.78,721200,11.1097354079938,11.396485693177,11.0545911223817,11.3156074076125,1961762.65226965,0.0,1.0
2008-11-17,30.51,30.8495,29.97,30.22,641900,11.2163476935106,11.3411575932795,11.0178282653069,11.1097354079938,1746055.80489724,0.0,1.0
2008-11-18,31.17,31.27,30.56,30.71,1585300,11.4589825502041,11.4957454072789,11.234729122048,11.2898734076602,4312232.85169588,0.0,1.0
2008-11-19,29.07,30.97,29.0,30.91,1538100,10.686962551634,11.3854568360546,10.6612285516817,11.3633991218097,4183842.3952523,0.0,1.0
2008-11-20,27.55,29.0,27.32,29.0,2520000,10.1281671240976,10.6612285516817,10.0436125528257,10.6612285516817,6854744.70842973,0.0,1.0
2008-11-21,26.95,28.21,25.0,28.21,2068700,9.90758998164903,10.3708019807911,9.19071426869112,10.3708019807911,5627146.97552721,0.0,1.0
2008-11-24,30.73,31.03,29.25,29.56,1551700,11.2972259790751,11.4075145502994,10.7531356943686,10.8671005513004,4220836.2555835,0.0,1.0
2008-11-25,31.28,31.71,30.65,31.25,3068700,11.4994216929863,11.6575019784078,11.2678156934153,11.4883928358639,8347283.76458665,0.0,1.0
2008-11-26,20.63,21.18,18.59,19.01,22231800,7.58417741452391,7.78637312843512,6.83421513019872,6.98861912991273,60473537.0670111,0.0,1.0
2008-11-28,19.79,20.4,19.76,20.14,1417900,7.27536941509589,7.49962284325195,7.26434055797346,7.40403941485757,3856881.95320734,0.0,1.0
2008-12-01,18.48,19.78,18.3,19.52,3557500,6.79377598741647,7.27169312938841,6.7276028446819,7.17610970099403,9676886.62707887,0.0,1.0
2008-12-02,17.76,18.86,17.15,18.86,2944600,6.52908341647817,6.93347484430058,6.30482998832211,6.93347484430058,8009714.78906435,0.0,1.0
2008-12-03,17.53,17.6,17.03,17.24,1501500,6.44452884520621,6.47026284515855,6.26071455983239,6.3379165596894,4084285.38877271,0.0,1.0
2008-12-04,17.93,18.88,17.19,17.5,3268000,6.59158027350527,6.94082741571553,6.31953513115201,6.43349998808378,8889407.02664617,0.0,1.0
2008-12-05,17.81,17.93,16.97,17.49,3032800,6.54746484501555,6.59158027350527,6.23865684558753,6.42982370237631,8249630.85385939,0.0,1.0
2008-12-08,19.65,22.48,18.26,18.49,4835500,7.22390141519122,8.26429027040705,6.71289770185199,6.79745227312395,13153221.4434968,0.0,1.0
2008-12-09,17.81,18.83,17.73,18.5,3061600,6.54746484501555,6.92244598717815,6.51805455935574,6.80112855883143,8327970.79338431,0.0,1.0
2008-12-10,18.29,18.43,17.95,18.1,1113300,6.72392655897442,6.77539455887909,6.59893284492022,6.65407713053237,3028328.28725985,0.0,1.0
2008-12-11,17.91,18.82,17.64,18.17,3611200,6.58422770209032,6.91876970147067,6.48496798798845,6.67981113048471,9822957.97265135,0.0,1.0
2008-12-12,17.06,17.75,16.85,17.75,4429300,6.27174341695482,6.52540713077069,6.19454141709782,6.52540713077069,12048301.8797809,0.0,1.0
2008-12-15,17.36,17.91,17.2,17.68,2664400,6.38203198817911,6.58422770209032,6.32321141685949,6.49967313081836,7247532.46076991,0.0,1.0
2008-12-16,17.76,17.88,17.2,17.74,4027100,6.52908341647817,6.57319884496789,6.32321141685949,6.52173084506322,10954262.8632212,0.0,1.0
2008-12-17,18.33,18.65,17.76,18.0,6102900,6.73863170180433,6.85627284444357,6.52908341647817,6.61731427345761,16600722.8099507,0.0,1.0
2008-12-18,18.81,18.88,18.42,18.42,6573500,6.9150934157632,6.94082741571553,6.77171827317162,6.77171827317162,17880819.1828821,0.0,1.0
2008-12-19,18.51,18.6,18.19,18.53,3053400,6.93898927286179,6.97272828067149,6.81902835620508,6.94648683015284,8145052.79912193,0.365,1.0
2008-12-22,18.33,18.69,18.18,18.67,2227600,6.87151125724239,7.0064672884812,6.81527957755956,6.99896973119015,5942202.00934172,0.0,1.0
2008-12-23,18.77,18.95,18.31,18.31,3196900,7.03645751764537,7.10393553326477,6.86401369995135,6.86401369995135,8527844.13883308,0.0,1.0
2008-12-24,19.21,19.23,18.55,18.55,586800,7.20140377804836,7.2089013353394,6.95398438744388,6.95398438744388,1565309.8128397,0.0,1.0
2008-12-26,19.12,19.3,18.93,19.28,575200,7.16766477023865,7.23514278585806,7.09643797597373,7.22764522856701,1534366.40140661,0.0,1.0
2008-12-29,19.0,19.31,18.87,18.96,2765600,7.12267942649239,7.23889156450358,7.0739453041006,7.1076843119103,7377336.09132495,0.0,1.0
2008-12-30,19.78,19.86,18.95,18.99,3588900,7.41508416084313,7.4450743900073,7.10393553326477,7.11893064784686,9573518.04243423,0.0,1.0
2008-12-31,20.49,20.77,19.69,19.72,2299000,7.68124744467521,7.78621324674983,7.38134515303343,7.39259148896999,6132664.04178336,0.0,1.0
2009-01-02,20.56,20.85,20.43,20.55,649100,7.70748889519387,7.81620347591401,7.65875477280208,7.70374011654835,1731497.27251917,0.0,1.0
2009-01-05,20.35,20.61,19.77,20.57,2478200,7.6287645436379,7.72623278842148,7.4113353821976,7.71123767383939,6610686.39771532,0.0,1.0
2009-01-06,20.37,20.94,20.28,20.66,1390200,7.63626210092894,7.84994248372371,7.60252309311924,7.74497668164909,3708407.80812842,0.0,1.0
2009-01-07,20.31,20.57,20.02,20.15,1006500,7.61376942905581,7.71123767383939,7.50505484833566,7.55378897072745,2684874.44891473,0.0,1.0
2009-01-08,20.94,20.94,20.1601,20.34,1144900,7.84994248372371,7.84994248372371,7.55757523715943,7.62501576499238,3054061.35773718,0.0,1.0
2009-01-09,20.43,20.78,20.38,20.78,934100,7.65875477280208,7.78996202539536,7.64001087957447,7.78996202539536,2491744.88100471,0.0,1.0
2009-01-12,20.21,20.59,20.13,20.39,1097600,7.57628164260059,7.71873523113043,7.54629141343641,7.64375965821999,2927886.93008326,0.0,1.0
2009-01-13,20.21,20.44,19.95,20.05,893900,7.57628164260059,7.6625035514476,7.47881339781701,7.51630118427223,2384509.95517623,0.0,1.0
2009-01-14,19.51,20.37,19.39,20.27,1656800,7.31386713741403,7.63626210092894,7.26888179366776,7.59877431447372,4419572.76399594,0.0,1.0
2009-01-15,19.36,19.83,19.1,19.83,2504600,7.25763545773119,7.43382805407074,7.16016721294761,7.43382805407074,6681109.3340803,0.0,1.0
2009-01-16,19.87,19.98,19.22,19.97,1874200,7.44882316865283,7.49005973375357,7.20515255669388,7.48631095510805,4999494.97481965,0.0,1.0
2009-01-20,19.74,19.99,19.44,19.99,1826400,7.40008904626104,7.49380851239909,7.28762568689537,7.49380851239909,4871986.77943155,0.0,1.0
2009-01-21,20.0,20.01,19.43,19.66,1514000,7.49755729104462,7.50130606969014,7.28387690824985,7.37009881709686,4038648.69911266,0.0,1.0
2009-01-22,19.85,20.06,19.55,19.56,1334200,7.44132561136178,7.52004996291775,7.32886225199611,7.33261103064163,3559025.82189968,0.0,1.0
2009-01-23,20.28,20.44,19.57,19.57,1511500,7.60252309311924,7.6625035514476,7.33635980928716,7.33635980928716,4031979.86044174,0.0,1.0
2009-01-26,20.62,20.86,20.46,20.48,1299400,7.729981567067,7.81995225455954,7.67000110873864,7.67749866602969,3466195.58760039,0.0,1.0
2009-01-27,20.77,20.78,20.35,20.59,1491600,7.78621324674983,7.78996202539536,7.6287645436379,7.71873523113043,3978895.90462117,0.0,1.0
2009-01-28,21.04,21.26,20.85,21.11,1372200,7.88743027017894,7.96990340038043,7.81620347591401,7.91367172069759,3660392.16969775,0.0,1.0
2009-01-29,20.57,21.08,20.49,20.82,1612700,7.71123767383939,7.90242538476103,7.68124744467521,7.80495713997745,4301934.44984081,0.0,1.0
2009-01-30,20.46,20.49,20.16,20.48,1211100,7.67000110873864,7.68124744467521,7.55753774937297,7.67749866602969,3230652.20574329,0.0,1.0
2009-02-02,19.9,20.17,19.8,20.07,1349600,7.46006950458939,7.5612865280185,7.42258171813417,7.52379874156327,3600105.86811258,0.0,1.0
2009-02-03,20.27,20.315,19.98,20.0,989400,7.59877431447372,7.61564381837857,7.49005973375357,7.49755729104462,2639259.59240559,0.0,1.0
2009-02-04,20.18,20.49,20.05,20.28,1119200,7.56503530666402,7.68124744467521,7.51630118427223,7.60252309311924,2985505.69620006,0.0,1.0
2009-02-05,20.1,20.26,19.98,20.11,1494900,7.53504507749984,7.5950255358282,7.49005973375357,7.53879385614536,3987698.77166679,0.0,1.0
2009-02-06,20.33,20.67,19.78,19.84,1293600,7.62126698634685,7.74872546029461,7.41508416084313,7.43757683271626,3450723.88188385,0.0,1.0
2009-02-09,20.63,20.92,20.43,20.59,924400,7.73373034571252,7.84244492643267,7.65875477280208,7.71873523113043,2465869.78696152,0.0,1.0
2009-02-10,20.1,20.63,20.02,20.4,1149900,7.53504507749984,7.73373034571252,7.50505484833566,7.64750843686551,3067399.03507903,0.0,1.0
2009-02-11,20.56,20.84,20.15,20.15,1273800,7.70748889519387,7.81245469726849,7.55378897072745,7.55378897072745,3397906.67961011,0.0,1.0
2009-02-12,20.87,20.87,20.4299,20.52,950200,7.82370103320506,7.82370103320506,7.65871728501562,7.69249378061178,2534692.20204548,0.0,1.0
2009-02-13,21.16,21.31,20.86,21.0,1307700,7.93241561392521,7.98864729360804,7.81995225455954,7.87243515559685,3488336.13198786,0.0,1.0
2009-02-17,20.35,20.88,20.26,20.88,1456000,7.6287645436379,7.82744981185058,7.5950255358282,7.82744981185058,3883931.64194718,0.0,1.0
2009-02-18,20.0,20.51,19.97,20.49,1501000,7.49755729104462,7.68874500196626,7.48631095510805,7.68124744467521,4003970.73802385,0.0,1.0
2009-02-19,20.12,20.38,20.06,20.25,1082700,7.54254263479089,7.64001087957447,7.52004996291775,7.59127675718268,2888140.65160454,0.0,1.0
2009-02-20,20.07,20.26,19.78,20.07,1699600,7.52379874156327,7.5950255358282,7.41508416084313,7.52379874156327,4533743.2820422,0.0,1.0
2009-02-23,19.61,20.3,19.54,20.18,1326800,7.35135492386925,7.61002065041029,7.32511347335059,7.56503530666402,3539286.05943374,0.0,1.0
2009-02-24,20.26,20.3401,19.61,19.73,1358700,7.5950255358282,7.62505325277883,7.35135492386925,7.39634026761551,3624380.44087475,0.0,1.0
2009-02-25,20.03,20.26,19.76,20.02,1734700,7.50880362698118,7.5950255358282,7.40758660355208,7.50505484833566,4627373.77698199,0.0,1.0
2009-02-26,19.94,20.21,19.92,20.21,1298600,7.47506461917148,7.57628164260059,7.46756706188044,7.57628164260059,3464061.5592257,0.0,1.0
2009-02-27,19.57,19.73,19.42,19.64,1740600,7.33635980928716,7.39634026761551,7.28012812960432,7.36260125980581,4643112.23624538,0.0,1.0
2009-03-02,18.67,19.34,18.53,19.29,1618000,6.99896973119015,7.25013790044015,6.94648683015284,7.23139400721253,4316072.38782318,0.0,1.0
2009-03-03,18.51,19.3,18.51,18.96,1992500,6.93898927286179,7.23514278585806,6.93898927286179,7.1076843119103,5315064.42072786,0.0,1.0
2009-03-04,19.39,19.4301,18.82,18.94,1877400,7.26888179366776,7.2839143960363,7.05520141087298,7.10018675461925,5008031.08831843,0.0,1.0
2009-03-05,18.7,19.54,18.54,19.18,1259800,7.01021606712672,7.32511347335059,6.95023560879836,7.19015744211179,3360561.18305293,0.0,1.0
2009-03-06,18.76,19.19,18.57,19.0,1518000,7.03270873899985,7.19390622075731,6.96148194473493,7.12267942649239,4049318.84098614,0.0,1.0
2009-03-09,18.57,18.98,18.45,18.47,1434400,6.96148194473493,7.11518186920134,6.91649660098866,6.9239941582797,3826312.87583038,0.0,1.0
2009-03-10,19.38,19.38,18.96,19.03,1050300,7.26513301502223,7.26513301502223,7.1076843119103,7.13392576242895,2801712.50242935,0.0,1.0
2009-03-11,19.36,19.68,18.99,19.33,1352300,7.25763545773119,7.3775963743879,7.11893064784686,7.24638912179462,3607308.21387718,0.0,1.0
2009-03-12,19.01,19.31,18.83,19.05,1522200,7.27075618299052,7.38549720639384,7.20191156894852,7.28605498611096,3979919.18195474,0.385,1.0
2009-03-13,19.43,19.6,19.09,19.19,1201400,7.43139361575517,7.49641352901705,7.30135378923141,7.33960079703251,3141160.75758798,0.0,1.0
2009-03-16,19.62,19.89,19.46,19.6,1143700,7.50406293057728,7.60732985164026,7.4428677180955,7.49641352901705,2990299.28288112,0.0,1.0
2009-03-17,19.81,19.83,19.4102,19.71,738600,7.57673224539938,7.5843816469596,7.42382070821055,7.53848523759827,1931131.45959254,0.0,1.0
2009-03-18,19.54,19.95,19.43,19.87,1402100,7.47346532433639,7.63027805632093,7.43139361575517,7.59968045008004,3665907.68954063,0.0,1.0
2009-03-19,19.49,20.01,19.38,19.88,1302600,7.45434182043583,7.65322626100159,7.41227011185462,7.60350515086015,3405756.61963884,0.0,1.0
2009-03-20,19.37,19.54,19.3,19.49,700800,7.40844541107451,7.47346532433639,7.38167250561373,7.45434182043583,1832300.19886604,0.0,1.0
2009-03-23,19.08,19.55,18.83,19.39,1838200,7.29752908845129,7.4772900251165,7.20191156894852,7.41609481263473,4806127.60495941,0.0,1.0
2009-03-24,19.42,19.64,19.04,19.07,1445600,7.42756891497506,7.5117123321375,7.28223028533085,7.29370438767118,3779642.07688462,0.0,1.0
2009-03-25,19.98,20.03,19.56,19.59,1692600,7.64175215866126,7.66087566256182,7.48111472589661,7.49258882823694,4425444.23030915,0.0,1.0
2009-03-26,20.3,20.31,20.05,20.06,3108600,7.76414258362481,7.76796728440492,7.66852506412204,7.67234976490215,8127694.63212751,0.0,1.0
2009-03-27,20.32,20.49,19.95,20.0,1537100,7.77179198518503,7.83681189844691,7.63027805632093,7.64940156022148,4018876.47784958,0.0,1.0
2009-03-30,19.93,20.12,19.64,20.12,1671600,7.62262865476071,7.69529796958281,7.5117123321375,7.69529796958281,4370537.97434998,0.0,1.0
2009-03-31,19.9,20.19,19.77,20.11,2397100,7.61115455242037,7.72207087504359,7.56143344227894,7.6914732688027,6267418.38855848,0.0,1.0
2009-04-01,20.7,20.73,19.77,19.86,2518800,7.91713061482923,7.92860471716957,7.56143344227894,7.59585574929993,6585613.21475996,0.0,1.0
2009-04-02,21.52,21.76,21.07,21.16,3111800,8.23075607879831,8.32254889752097,8.05864454369333,8.09306685071433,8136061.29970225,0.0,1.0
2009-04-03,20.98,21.59,20.75,21.59,1615300,8.02422223667234,8.25752898425909,7.93625411872979,8.25752898425909,4223336.91670706,0.0,1.0
2009-04-06,21.25,21.25,20.64,20.86,1099400,8.12748915773533,8.12748915773533,7.89418241014857,7.97832582731101,2874473.22864344,0.0,1.0
2009-04-07,20.66,20.96,20.6,20.95,985200,7.90183181170879,8.01657283511211,7.87888360702813,8.012748134332,2575887.77957023,0.0,1.0
2009-04-08,20.84,21.01,20.74,20.87,693800,7.97067642575078,8.03569633901267,7.93242941794968,7.98215052809112,1813998.11354632,0.0,1.0
2009-04-09,20.9,21.23,20.6401,21.2,761300,7.99362463043145,8.1198397561751,7.89422065715637,8.10836565383477,1990482.50770079,0.0,1.0
2009-04-13,21.1,21.18,20.67,20.74,578500,8.07011864603366,8.10071625227455,7.9056565124889,7.93242941794968,1512536.6224943,0.0,1.0
2009-04-14,21.13,21.36,20.88,21.33,959700,8.081592748374,8.16956086631654,7.98597522887123,8.15808676397621,2509215.8973341,0.0,1.0
2009-04-15,21.8,21.88,21.13,21.13,1409600,8.33784770064142,8.3684453068823,8.081592748374,8.081592748374,3685517.0666689,0.0,1.0
2009-04-16,21.66,21.98,21.6,21.81,1306700,8.28430188971987,8.40669231468341,8.2613536850392,8.34167240142153,3416476.41246896,0.0,1.0
2009-04-17,21.46,21.91,21.4,21.65,592200,8.20780787411765,8.37991940922263,8.18485966943699,8.28047718893975,1548356.41804861,0.0,1.0
2009-04-20,20.46,21.43,20.39,21.43,920700,7.82533779610658,8.19633377177732,7.7985648906458,8.19633377177732,2407247.13626707,0.0,1.0
2009-04-21,20.71,20.7799,20.26,20.36,1042200,7.92095531560935,7.94768997406232,7.74884378050436,7.78709078830547,2724919.04574512,0.0,1.0
2009-04-22,21.18,21.5,20.65,20.78,1134800,8.10071625227455,8.22310667723809,7.89800711092868,7.94772822107012,2967029.4886889,0.0,1.0
2009-04-23,21.54,21.57,20.96,20.98,1276600,8.23840548035854,8.24987958269887,8.01657283511211,8.02422223667234,3337777.44559415,0.0,1.0
2009-04-24,21.95,22.06,21.59,21.63,1279900,8.39521821234308,8.43728992092429,8.25752898425909,8.27282778737953,3346405.57153059,0.0,1.0
2009-04-27,21.39,22.08,21.36,21.88,1131300,8.18103496865688,8.44493932248452,8.16956086631654,8.3684453068823,2957878.44602903,0.0,1.0
2009-04-28,21.45,21.58,21.19,21.3,581000,8.20398317333754,8.25370428347898,8.10454095305466,8.14661266163588,1519073.08153705,0.0,1.0
2009-04-29,21.58,22.11,21.47,21.77,970000,8.25370428347898,8.45641342482485,8.21163257489776,8.32637359830108,2536146.10859026,0.0,1.0
2009-04-30,21.4,22.11,21.39,21.88,1165700,8.18485966943699,8.45641342482485,8.18103496865688,8.3684453068823,3047820.12245739,0.0,1.0
2009-05-01,21.75,21.81,21.44,21.5,569200,8.31872419674086,8.34167240142153,8.20015847255743,8.22310667723809,1488220.99485524,0.0,1.0
2009-05-04,22.37,22.37,21.79,21.79,656800,8.55585564510773,8.55585564510773,8.3340229998613,8.3340229998613,1717258.51971349,0.0,1.0
2009-05-05,22.04,22.61,21.94,22.38,1116700,8.42964051936407,8.64764846383039,8.39139351156297,8.55968034588784,2919705.52521933,0.0,1.0
2009-05-06,22.23,22.3,21.82,22.13,817500,8.50230983418618,8.52908273964695,8.34549710220164,8.46406282638507,2137422.106982,0.0,1.0
2009-05-07,21.31,22.56,21.29,22.55,1263500,8.15043736241599,8.62852495992983,8.14278796085577,8.62470025914972,3303526.4002101,0.0,1.0
2009-05-08,21.48,21.7201,21.235,21.63,843700,8.21545727567787,8.30728834140833,8.12175210656516,8.27282778737953,2205924.19775011,0.0,1.0
2009-05-11,20.96,21.41,20.87,21.31,936400,8.01657283511211,8.1886843702171,7.98215052809112,8.15043736241599,2448296.09905559,0.0,1.0
2009-05-12,20.95,21.31,20.68,21.03,1097700,8.012748134332,8.15043736241599,7.90948121326901,8.04334574057289,2870028.43649436,0.0,1.0
2009-05-13,20.3,20.94,20.24,20.85,1162200,7.76414258362481,8.00892343355189,7.74119437894414,7.9745011265309,3038669.07979753,0.0,1.0
2009-05-14,20.69,20.9501,20.3501,20.41,1000200,7.91330591404912,8.0127863813398,7.78330433453316,7.80621429220602,2615106.53382679,0.0,1.0
2009-05-15,20.34,20.78,20.27,20.58,829300,7.77944138674525,7.94772822107012,7.75266848128447,7.8712342054679,2168274.19366382,0.0,1.0
2009-05-18,20.88,21.07,20.43,20.43,649300,7.98597522887123,8.05864454369333,7.81386369376624,7.81386369376624,1697649.14258521,0.0,1.0
2009-05-19,20.71,20.96,20.7,20.83,691000,7.92095531560935,8.01657283511211,7.91713061482923,7.96685172497067,1806677.27941842,0.0,1.0
2009-05-20,20.93,21.22,20.83,20.93,1312300,8.00509873277178,8.11601505539499,7.96685172497067,8.00509873277178,3431118.08072475,0.0,1.0
2009-05-21,21.04,21.13,20.78,20.84,1084300,8.047170441353,8.081592748374,7.94772822107012,7.97067642575078,2834993.01602518,0.0,1.0
2009-05-22,21.34,21.42,20.4,21.11,2678900,8.16191146475632,8.19250907099721,7.80238959142591,8.07394334681377,7004208.0518582,0.0,1.0
2009-05-26,22.32,22.36,21.55,21.75,2479600,8.53673214120717,8.55203094432762,8.24223018113865,8.31872419674086,6483121.53696951,0.0,1.0
2009-05-27,22.04,22.6,21.93,22.53,314000,8.42964051936407,8.64382376305027,8.38756881078286,8.6170508575895,820979.255770457,0.0,1.0
2009-05-28,22.38,22.51,22.06,22.26,157900,8.55968034588784,8.60940145602928,8.43728992092429,8.51378393652651,412842.753140621,0.0,1.0
2009-05-29,22.9,22.9,22.46,22.55,795100,8.7585647864536,8.7585647864536,8.59027795212872,8.62470025914972,2078855.43395888,0.0,1.0
2009-06-01,22.81,23.18,22.77,23.16,930300,8.7241424794326,8.8656564082967,8.70884367631216,8.85800700673648,2432347.13899126,0.0,1.0
2009-06-02,23.05,23.13,22.79,22.79,683500,8.81593529815526,8.84653290439614,8.71649307787238,8.71649307787238,1787067.90229015,0.0,1.0
2009-06-03,22.43,23.01,22.35,23.0,603000,8.57880384978839,8.80063649503482,8.54820624354751,8.7968117942547,1576593.92111333,0.0,1.0
2009-06-04,22.7,22.75,22.37,22.58,502900,8.68207077085138,8.70119427475194,8.55585564510773,8.63617436149005,1314874.10104128,0.0,1.0
2009-06-05,22.24,22.62,22.18,22.62,930900,8.50613453496629,8.6514731646105,8.48318633028562,8.6514731646105,2433915.88916152,0.0,1.0
2009-06-08,22.44,22.45,22.1,22.12,519400,8.5826285505685,8.58645325134861,8.45258872404474,8.46023812560496,1358014.73072349,0.0,1.0
2009-06-09,22.65,22.8,22.53,22.64,667300,8.66294726695083,8.72031777865249,8.6170508575895,8.65912256617072,1744711.64769307,0.0,1.0
2009-06-10,22.57,22.74,22.37,22.71,776200,8.63234966070994,8.69736957397182,8.55585564510773,8.68589547163149,2029439.80359563,0.0,1.0
2009-06-11,22.15,22.48,22.15,22.34,893000,8.60557675524917,8.73378625092557,8.60557675524917,8.67939434366891,2298503.69853883,0.35,1.0
2009-06-12,21.59,21.94,21.49,21.91,1200800,8.38800912622255,8.52398889436419,8.34915776389637,8.51233348566633,3090753.90952456,0.0,1.0
2009-06-15,21.14,21.39,20.89,21.39,666400,8.21317799575474,8.31030640157019,8.11604958993928,8.31030640157019,1715255.16764421,0.0,1.0
2009-06-16,21.12,21.24,21.02,21.17,738000,8.2054077232895,8.25202935808092,8.16655636096332,8.22483340445259,1899547.28949794,0.0,1.0
2009-06-17,21.11,21.16,20.77,21.09,483500,8.20152258705688,8.22094826821997,8.06942795514786,8.19375231459165,1244486.60497595,0.0,1.0
2009-06-18,21.01,21.22,20.94,21.1,583200,8.1626712247307,8.24425908561568,8.13547527110237,8.19763745082426,1501105.66292032,0.0,1.0
2009-06-19,20.85,21.08,20.75,21.08,575800,8.10050904500881,8.18986717835903,8.06165768268263,8.18986717835903,1482058.71177901,0.0,1.0
2009-06-22,20.44,20.57,20.28,20.53,929300,7.94121845947147,7.9917252304955,7.87905627974958,7.97618468556503,2391936.71562389,0.0,1.0
2009-06-23,20.62,20.7,20.41,20.53,567200,8.01115091165859,8.04223200151954,7.92956305077361,7.97618468556503,1459923.06585804,0.0,1.0
2009-06-24,20.88,21.015,20.71,20.85,1217800,8.11216445370666,8.16461379284701,8.04611713775216,8.10050904500881,3134510.41890324,0.0,1.0
2009-06-25,20.88,20.95,20.63,20.74,841600,8.11216445370666,8.13936040733499,8.01503604789121,8.05777254645001,2166204.60547624,0.0,1.0
2009-06-26,20.81,21.0,20.8,20.93,636700,8.08496850007834,8.15878608849808,8.08108336384572,8.13159013486976,1638809.97184734,0.0,1.0
2009-06-29,20.82,20.88,20.7,20.86,428000,8.08885363631096,8.11216445370666,8.04223200151954,8.10439418124143,1101634.47141615,0.0,1.0
2009-06-30,20.66,20.86,20.65,20.79,575600,8.02669145658906,8.10439418124143,8.02280632035645,8.0771982276131,1481543.92931574,0.0,1.0
2009-07-01,21.0,21.25,20.73,20.85,553900,8.15878608849808,8.25591449431353,8.05388741021739,8.10050904500881,1425690.03205001,0.0,1.0
2009-07-02,20.65,20.9,20.6,20.9,424800,8.02280632035645,8.1199347261719,8.00338063919336,8.1199347261719,1093397.95200369,0.0,1.0
2009-07-06,20.59,20.67,20.43,20.61,326000,7.99949550296074,8.03057659282168,7.93733332323885,8.00726577542597,839095.415144075,0.0,1.0
2009-07-07,20.24,20.66,20.2,20.6,407300,7.8635157348191,8.02669145658906,7.84797518988863,8.00338063919336,1048354.48646682,0.0,1.0
2009-07-08,20.09,20.39,19.9099,20.27,533500,7.80523869132983,7.92179277830838,7.73526738778038,7.87517114351696,1373182.2207956,0.0,1.0
2009-07-09,20.41,20.44,20.1,20.3,484000,7.92956305077361,7.94121845947147,7.80912382756245,7.88682655221481,1245773.56113415,0.0,1.0
2009-07-10,20.63,20.72,20.19,20.37,867400,8.01503604789121,8.05000227398477,7.84409005365601,7.91402250584314,2232611.54323917,0.0,1.0
2009-07-13,20.88,20.93,20.61,20.63,472900,8.11216445370666,8.13159013486976,8.00726577542597,8.01503604789121,1217203.13442219,0.0,1.0
2009-07-14,21.3,21.38,21.03,21.03,733700,8.27534017547663,8.30642126533757,8.17044149719594,8.17044149719594,1888479.46653745,0.0,1.0
2009-07-15,21.65,21.81,21.59,21.64,523000,8.41131994361826,8.47348212334015,8.38800912622255,8.40743480738564,1346156.14147347,0.0,1.0
2009-07-16,21.94,21.98,21.52,21.59,386100,8.52398889436419,8.53952943929466,8.36081317259423,8.38800912622255,993787.545359286,0.0,1.0
2009-07-17,21.7,22.01,21.67,21.86,396900,8.43074562478135,8.55118484799251,8.4190902160835,8.49290780450324,1021585.79837633,0.0,1.0
2009-07-20,21.76,22.04,21.7,21.98,534800,8.45405644217706,8.56284025669037,8.43074562478135,8.53952943929466,1376528.30680691,0.0,1.0
2009-07-21,21.92,21.99,21.71,21.96,1417700,8.51621862189895,8.54341457552728,8.43463076101397,8.53175916682942,3649035.49095017,0.0,1.0
2009-07-22,21.84,21.94,21.79,21.89,482600,8.485137532038,8.52398889436419,8.46571185087491,8.5045632132011,1242170.0838912,0.0,1.0
2009-07-23,22.54,22.59,21.9,21.9,988200,8.75709706832127,8.77652274948436,8.50844834943371,8.50844834943371,2543540.15105943,0.0,1.0
2009-07-24,22.72,22.84,22.45,22.57,1144500,8.8270295205084,8.87365115529982,8.72213084222771,8.76875247701913,2945842.64611164,0.0,1.0
2009-07-27,22.76,22.88,22.6,22.82,544500,8.84257006543887,8.88919170023029,8.78040788571698,8.86588088283458,1401495.25627592,0.0,1.0
2009-07-28,22.66,22.79,22.33,22.58,1029800,8.80371870311269,8.85422547413673,8.67550920743629,8.77263761325175,2650614.90342138,0.0,1.0
2009-07-29,22.54,22.75,22.38,22.52,578000,8.75709706832127,8.83868492920626,8.69493488859938,8.74932679585604,1487721.31887508,0.0,1.0
2009-07-30,22.89,23.05,22.64,22.83,453400,8.89307683646291,8.9552390161848,8.79594843064746,8.8697660190672,1167011.84425253,0.0,1.0
2009-07-31,23.04,23.14,22.81,23.0,584500,8.95135387995218,8.99020524227836,8.86199574660196,8.93581333502171,1504451.74893163,0.0,1.0
2009-08-03,23.27,23.52,23.16,23.25,1066500,9.0407120133024,9.13784041911785,8.9979755147436,9.03294174083716,2745077.48543299,0.0,1.0
2009-08-04,22.9,23.34,22.82,23.31,1352800,8.89696197269553,9.06790796693073,8.86588088283458,9.05625255823287,3481988.58161627,0.0,1.0
2009-08-05,23.09,23.12,22.71,22.98,648700,8.97077956111527,8.98243496981313,8.82314438427578,8.92804306255647,1669696.91964405,0.0,1.0
2009-08-06,23.17,23.94,23.07,23.94,836000,9.00186065097622,9.30101614088781,8.96300928865003,9.30101614088781,2151790.69650444,0.0,1.0
2009-08-07,23.54,23.71,23.07,23.17,908200,9.14561069158309,9.2116580075376,8.96300928865003,9.00186065097622,2337627.165748,0.0,1.0
2009-08-10,23.4,23.76,23.18,23.55,465200,9.09121878432643,9.23108368870069,9.00574578720883,9.14949582781571,1197384.00958596,0.0,1.0
2009-08-11,22.81,23.27,22.76,23.25,469500,8.86199574660196,9.0407120133024,8.84257006543887,9.03294174083716,1208451.83254645,0.0,1.0
2009-08-12,23.48,23.55,22.8,22.8,508500,9.12229987418738,9.14949582781571,8.85811061036935,8.85811061036935,1308834.41288577,0.0,1.0
2009-08-13,24.1,24.12,23.59,23.7,723300,9.3631783206097,9.37094859307494,9.16503637274618,9.20777287130498,1861710.77844696,0.0,1.0
2009-08-14,23.94,24.53,23.78,24.29,525400,9.30101614088781,9.53023917861228,9.23885396116592,9.43699590902945,1352333.53103281,0.0,1.0
2009-08-17,23.45,23.64,23.32,23.48,1099300,9.11064446548952,9.18446205390927,9.06013769446549,9.12229987418738,2829501.80941068,0.0,1.0
2009-08-18,23.76,23.83,23.39,23.39,1068800,9.23108368870069,9.25827964232901,9.08733364809382,9.08733364809382,2750997.4837607,0.0,1.0
2009-08-19,23.98,24.06,23.27,23.42,483800,9.31655668581829,9.34763777567923,9.0407120133024,9.09898905679167,1245258.77867087,0.0,1.0
2009-08-20,24.1,24.14,23.86,23.89,291100,9.3631783206097,9.37871886554018,9.26993505102687,9.28159045972472,749265.875301964,0.0,1.0
2009-08-21,24.41,24.48,24.22,24.26,655900,9.48361754382087,9.51081349744919,9.40979995540112,9.42534050033159,1688229.08832208,0.0,1.0
2009-08-24,24.76,24.76,24.45,24.57,612400,9.6195973119625,9.6195973119625,9.49915808875134,9.54577972354276,1576263.90255899,0.0,1.0
2009-08-25,24.74,24.95,24.57,24.8,635300,9.61182703949726,9.69341490038224,9.54577972354276,9.63513785689297,1635206.49460439,0.0,1.0
2009-08-26,24.28,24.62,24.18,24.57,728600,9.43311077279683,9.56520540470585,9.39425941047065,9.54577972354276,1875352.51372384,0.0,1.0
2009-08-27,24.27,24.35,23.93,24.29,580200,9.42922563656421,9.46030672642516,9.2971310046552,9.43699590902945,1493383.92597114,0.0,1.0
2009-08-28,24.65,24.65,24.32,24.57,562900,9.5768608134037,9.5768608134037,9.4486513177273,9.54577972354276,1448855.24289754,0.0,1.0
2009-08-31,24.57,24.65,24.08,24.36,639500,9.54577972354276,9.5768608134037,9.35540804814447,9.46419186265777,1646016.92633324,0.0,1.0
2009-09-01,24.37,24.68,24.24,24.54,954100,9.46807699889039,9.58851622210156,9.41757022786636,9.5341243148449,2455769.74107044,0.0,1.0
2009-09-02,24.18,24.38,24.05,24.06,587900,9.39425941047065,9.47196213512301,9.34375263944661,9.34763777567923,1513203.05080737,0.0,1.0
2009-09-03,24.34,24.54,24.23,24.34,486700,9.45642159019254,9.5341243148449,9.41368509163374,9.45642159019254,1252723.12438841,0.0,1.0
2009-09-04,24.91,24.91,24.44,24.57,369900,9.67787435545177,9.67787435545177,9.49527295251872,9.54577972354276,952090.165833722,0.0,1.0
2009-09-08,25.23,25.45,25.0988,25.19,620400,9.80219871489555,9.88767171201315,9.7512257275236,9.78665816996508,1596855.20109014,0.0,1.0
2009-09-09,25.02,25.34,24.95,25.34,448400,9.72061085401057,9.84493521345435,9.69341490038224,9.84493521345435,1154142.28267056,0.0,1.0
2009-09-10,25.33,25.33,25.0,25.09,594900,9.84105007722173,9.84105007722173,9.71284058154534,9.7478068076389,1531220.43702212,0.0,1.0
2009-09-11,24.87,25.14,24.73,25.13,592900,9.80608385112817,9.91254314504874,9.75088273576195,9.90860020823687,1503701.50040106,0.37,1.0
2009-09-14,24.75,24.8,24.52,24.63,285600,9.7587686093857,9.77848329344506,9.66808106271262,9.71145336764322,724333.190275833,0.0,1.0
2009-09-15,24.77,24.84,24.45,24.84,461200,9.76665448300944,9.79425504069255,9.6404805050295,9.79425504069255,1169686.51034739,0.0,1.0
2009-09-16,25.13,25.14,24.63,24.88,537000,9.90860020823687,9.91254314504874,9.71145336764322,9.81002678794004,1361929.00272452,0.0,1.0
2009-09-17,25.16,25.27,25.0,25.1,723700,9.92042901867249,9.96380132360309,9.85734202968252,9.89677139780125,1835433.92788032,0.0,1.0
2009-09-18,25.01,25.19,24.85,25.13,687300,9.8612849664944,9.93225782910811,9.79819797750443,9.90860020823687,1743116.95264909,0.0,1.0
2009-09-21,24.46,24.8,24.38,24.8,730100,9.64442344184138,9.77848329344506,9.61287994734639,9.77848329344506,1851665.48396494,0.0,1.0
2009-09-22,24.78,25.0,24.53,24.53,359300,9.77059741982132,9.85734202968252,9.67202399952449,9.67202399952449,911249.703312699,0.0,1.0
2009-09-23,24.47,24.92,24.47,24.88,415000,9.64836637865325,9.82579853518754,9.64836637865325,9.81002678794004,1052514.96486159,0.0,1.0
2009-09-24,24.12,24.66,24.03,24.57,697200,9.5103635902377,9.72328217807884,9.47487715893084,9.68779574677198,1768225.14096748,0.0,1.0
2009-09-25,23.92,24.16,23.86,24.12,616500,9.43150485400024,9.52613533748519,9.407847233129,9.5103635902377,1563555.36346306,0.0,1.0
2009-09-28,24.03,24.15,23.83,23.91,843900,9.47487715893084,9.52219240067331,9.39601842269338,9.42756191718836,2140282.84059445,0.0,1.0
2009-09-29,24.3,24.4,23.92,23.99,452200,9.58133645285141,9.62076582097014,9.43150485400024,9.45910541168335,1146860.8846034,0.0,1.0
2009-09-30,24.67,24.7308,24.28,24.59,671200,9.72722511489071,9.7511981707069,9.57345057922766,9.69568162039573,1702284.44437374,0.0,1.0
2009-10-01,24.09,24.66,24.03,24.61,676200,9.49853477980208,9.72328217807884,9.47487715893084,9.70356749401947,1714965.34756484,0.0,1.0
2009-10-02,24.06,24.14,23.85,24.0,460300,9.48670596936646,9.51824946386144,9.40390429631713,9.46304834849522,1167403.94777299,0.0,1.0
2009-10-05,24.51,24.62,24.11,24.19,459900,9.66413812590074,9.70751043083135,9.50642065342582,9.53796414792081,1166389.4755177,0.0,1.0
2009-10-06,24.87,25.15,24.78,24.9,405200,9.80608385112817,9.91648608186062,9.77059741982132,9.81791266156379,1027660.39460703,0.0,1.0
2009-10-07,24.9,24.93,24.73,24.87,376600,9.81791266156379,9.82974147199941,9.75088273576195,9.80608385112817,955125.628353918,0.0,1.0
2009-10-08,25.01,25.19,24.83,25.0,429000,9.8612849664944,9.93225782910811,9.79031210388068,9.85734202968252,1088021.49379668,0.0,1.0
2009-10-09,24.91,25.21,24.86,25.13,609500,9.82185559837566,9.94014370273185,9.8021409143163,9.90860020823687,1545802.09899552,0.0,1.0
2009-10-12,24.79,25.18,24.79,25.11,184400,9.77454035663319,9.92831489229624,9.77454035663319,9.90071433461312,467671.709687898,0.0,1.0
2009-10-13,24.95,25.21,24.89,25.09,1437900,9.83762734562316,9.94014370273185,9.81396972475192,9.89282846098938,3646774.13969755,0.0,1.0
2009-10-14,24.71,25.26,24.53,25.21,684900,9.7429968621382,9.95985838679122,9.67202399952449,9.94014370273185,1737030.11911736,0.0,1.0
2009-10-15,24.63,24.69,24.31,24.66,707300,9.71145336764322,9.73511098851446,9.58527938966328,9.72328217807884,1793840.56541351,0.0,1.0
2009-10-16,24.53,24.65,24.27,24.49,385600,9.67202399952449,9.71933924126697,9.56950764241579,9.656252252277,977951.254097904,0.0,1.0
2009-10-19,24.93,25.1,24.55,24.68,643700,9.82974147199941,9.89677139780125,9.67990987314823,9.73116805170258,1632539.47682267,0.0,1.0
2009-10-20,24.66,24.93,24.59,24.81,772000,9.72328217807884,9.82974147199941,9.69568162039573,9.78242623025693,1957931.45270638,0.0,1.0
2009-10-21,24.45,24.8,24.4,24.72,480200,9.6404805050295,9.77848329344506,9.62076582097014,9.74693979895008,1217873.94247358,0.0,1.0
2009-10-22,24.37,24.48,24.08,24.33,1027700,9.60893701053452,9.65230931546512,9.4945918429902,9.59316526328703,2606432.84189942,0.0,1.0
2009-10-23,24.21,24.45,24.04,24.42,534600,9.54585002154455,9.6404805050295,9.47882009574271,9.62865169459389,1355842.16919279,0.0,1.0
2009-10-26,23.79,24.35,23.65,24.22,1155600,9.38024667544589,9.60105113691078,9.32504556007966,9.54979295835643,2930810.34552785,0.0,1.0
2009-10-27,24.06,24.14,23.68,23.98,656300,9.48670596936646,9.51824946386144,9.33687437051528,9.45516247487147,1664495.35286425,0.0,1.0
2009-10-28,23.66,23.98,23.61,23.87,728300,9.32898849689154,9.45516247487147,9.30927381283217,9.41179016994087,1847100.35881614,0.0,1.0
2009-10-29,24.0,24.05,23.71,23.8,699200,9.46304834849522,9.48276303255459,9.3487031809509,9.38418961225776,1773297.50224392,0.0,1.0
2009-10-30,23.98,24.31,23.78,24.08,1196300,9.45516247487147,9.58527938966328,9.37630373863401,9.4945918429902,3034032.89750343,0.0,1.0
2009-11-02,23.87,24.13,23.57,24.02,893600,9.41179016994087,9.51430652704957,9.29350206558468,9.47093422211897,2266331.01831402,0.0,1.0
2009-11-03,24.51,24.51,23.71,23.72,1077100,9.66413812590074,9.66413812590074,9.3487031809509,9.35264611776278,2731720.16542752,0.0,1.0
2009-11-04,24.28,24.72,24.24,24.66,878500,9.57345057922766,9.74693979895008,9.55767883198017,9.72328217807884,2228034.69067689,0.0,1.0
2009-11-05,24.83,24.83,24.32,24.36,607600,9.79031210388068,9.79031210388068,9.58922232647516,9.60499407372265,1540983.3557829,0.0,1.0
2009-11-06,24.77,24.84,24.45,24.8,974100,9.76665448300944,9.79425504069255,9.6404805050295,9.77848329344506,2470493.55969079,0.0,1.0
2009-11-09,25.46,25.54,24.95,24.95,717600,10.0387171230287,10.0702606175237,9.83762734562316,9.83762734562316,1819963.22598717,0.0,1.0
2009-11-10,25.79,25.89,25.31,25.31,702500,10.1688340378205,10.2082634059392,9.97957307085058,9.97957307085058,1781666.89835004,0.0,1.0
2009-11-11,25.88,26.08,25.7413,25.99,550800,10.2043204691273,10.2831792053648,10.1496319355467,10.2476927740579,1396928.29553197,0.0,1.0
2009-11-12,25.72,26.12,25.66,26.12,425800,10.1412334801374,10.2989509526123,10.1175758592661,10.2989509526123,1079905.71575437,0.0,1.0
2009-11-13,25.82,25.92,25.59,25.69,477000,10.1806628482561,10.2200922163748,10.089975301583,10.1294046697018,1209758.16443128,0.0,1.0
2009-11-16,25.97,25.97,25.53,25.9,607200,10.2398069004342,10.2398069004342,10.0663176807118,10.2122063427511,1539968.88352761,0.0,1.0
2009-11-17,25.91,25.97,25.64,25.75,371400,10.216149279563,10.2398069004342,10.1096899856424,10.153062290573,941937.489035167,0.0,1.0
2009-11-18,26.22,26.32,26.03,26.03,602300,10.338380320731,10.3778096888498,10.2634645213054,10.2634645213054,1527541.59840033,0.0,1.0
2009-11-19,25.93,26.17,25.67,26.17,452200,10.2240351531867,10.3186656366717,10.121518796078,10.3186656366717,1146860.8846034,0.0,1.0
2009-11-20,25.73,25.88,25.46,25.8,486700,10.1451764169493,10.2043204691273,10.0387171230287,10.1727769746324,1234359.11662201,0.0,1.0
2009-11-23,26.25,26.48,26.11,26.14,550300,10.3502091311666,10.4408966778397,10.2950080158004,10.306836826236,1395660.20521286,0.0,1.0
2009-11-24,26.23,26.41,26.06,26.22,1415500,10.3423232575429,10.4132961201566,10.2752933317411,10.338380320731,3589963.69340141,0.0,1.0
2009-11-25,26.59,26.7,26.43,26.43,666400,10.4842689827703,10.5276412877009,10.4211819937804,10.4211819937804,1690110.77731028,0.0,1.0
2009-11-27,26.09,26.21,25.58,25.82,588100,10.2871221421767,10.3344373839192,10.0860323647712,10.1806628482561,1491527.83333759,0.0,1.0
2009-11-30,26.5,26.55,26.14,26.14,1043900,10.4487825514635,10.4684972355228,10.306836826236,10.306836826236,2647518.96823859,0.0,1.0
2009-12-01,27.0,27.03,26.58,26.76,1465100,10.6459293920571,10.6577582024927,10.4803260459585,10.5512989085722,3715758.25305716,0.0,1.0
2009-12-02,26.95,27.28,26.81,26.93,965500,10.6262147079978,10.7563316227896,10.5710135926315,10.618328834374,2448682.40620208,0.0,1.0
2009-12-03,26.58,27.07,26.48,26.92,685900,10.4803260459585,10.6735299497402,10.4408966778397,10.6143858975621,1739566.29975557,0.0,1.0
2009-12-04,26.53,27.11,26.48,26.92,634000,10.4606113618991,10.6893016969877,10.4408966778397,10.6143858975621,1607938.52463193,0.0,1.0
2009-12-07,26.82,26.95,26.55,26.55,423700,10.5749565294434,10.6262147079978,10.4684972355228,10.4684972355228,1074579.73641411,0.0,1.0
2009-12-08,26.65,26.79,26.49,26.79,627200,10.5079266036416,10.5631277190078,10.4448396146516,10.5631277190078,1590692.49629202,0.0,1.0
2009-12-09,27.01,27.01,26.42,26.71,731000,10.649872328869,10.649872328869,10.4172390569685,10.5315842245128,1853948.04653934,0.0,1.0
2009-12-10,27.05,27.12,26.85,27.07,459800,10.6656440761165,10.6932446337996,10.586785339879,10.6735299497402,1166135.85745388,0.0,1.0
2009-12-11,25.81,26.45,25.662,26.34,1227700,10.3364088523251,10.5927165495544,10.2771376973408,10.5486636640931,3065565.36730571,0.405,1.0
2009-12-14,25.03,25.94,25.03,25.94,1506200,10.0240338463269,10.3884713533248,10.0240338463269,10.3884713533248,3760979.51961869,0.0,1.0
2009-12-15,24.85,25.14,24.67,25.12,1171600,9.95194730648115,10.0680867317882,9.87986076663541,10.0600771162498,2925483.73734249,0.0,1.0
2009-12-16,24.85,25.17,24.83,24.87,675200,9.95194730648115,10.0801011550958,9.94393769094273,9.95995692201957,1685973.55706184,0.0,1.0
2009-12-17,25.57,25.61,25.03,25.51,1817300,10.2402934658641,10.2563126969409,10.0240338463269,10.2162646192489,4537795.83123294,0.0,1.0
2009-12-18,25.95,26.07,25.5,25.58,1932100,10.392476161094,10.4405338543245,10.2122598114797,10.2442982736333,4824451.28791347,0.0,1.0
2009-12-21,26.5,26.6,26.03,26.13,991700,10.6127405884004,10.6527886660925,10.4245146232477,10.4645627009397,2476273.66193458,0.0,1.0
2009-12-22,26.55,26.61,26.35,26.55,875100,10.6327646272465,10.6567934738617,10.5526684718623,10.6327646272465,2185123.6075012,0.0,1.0
2009-12-23,27.01,27.05,26.6799,26.72,1042200,10.81698578463,10.8330050157068,10.6847870801685,10.700846359323,2602372.098889,0.0,1.0
2009-12-24,27.01,27.06,26.83,27.04,280900,10.81698578463,10.8370098234761,10.7448992447843,10.8290002079376,701406.949316752,0.0,1.0
2009-12-28,26.96,27.2,26.75,27.04,384100,10.796961745784,10.893077132245,10.7128607826306,10.8290002079376,959097.220479044,0.0,1.0
2009-12-29,27.17,27.36,27.04,27.15,964800,10.8810627089373,10.9571540565523,10.8290002079376,10.8730530933989,2409104.39551728,0.0,1.0
2009-12-30,27.24,27.24,26.94,27.04,512600,10.9090963633218,10.9090963633218,10.7889521302456,10.8290002079376,1279961.56005613,0.0,1.0
2009-12-31,27.61,27.68,27.24,27.24,750200,11.0572742507825,11.0853079051669,10.9090963633218,10.9090963633218,1873248.46342978,0.0,1.0
2010-01-04,27.86,28.13,27.68,28.09,836900,11.1573944450127,11.2655242547813,11.0853079051669,11.2495050237044,2089738.25519113,0.0,1.0
2010-01-05,27.65,28.08,27.23,28.03,2189400,11.0732934818593,11.2455002159352,10.9050915555526,11.2254761770892,5466929.06669311,0.0,1.0
2010-01-06,27.68,27.83,27.38,27.77,2020500,11.0853079051669,11.145380021705,10.9651636720907,11.1213511750898,5045185.97755251,0.0,1.0
2010-01-07,26.89,27.62,26.71,27.62,1434900,10.7689280913995,11.0612790585517,10.6968415515538,11.0612790585517,3582943.50863157,0.0,1.0
2010-01-08,27.02,27.02,26.54,26.85,1159700,10.8209905923992,10.8209905923992,10.6287598194773,10.7529088603227,2895769.45219878,0.0,1.0
2010-01-11,26.78,27.1799,26.76,27.05,665100,10.7248752059382,10.8850274686289,10.7168655903998,10.8330050157068,1660753.86967096,0.0,1.0
2010-01-12,27.15,27.21,26.51,26.69,1008800,10.8730530933989,10.8970819400142,10.6167453961696,10.6888319360154,2518972.34058647,0.0,1.0
2010-01-13,27.36,27.58,27.19,27.4,1039900,10.9571540565523,11.0452598274749,10.8890723244758,10.9731732876291,2596629.00176037,0.0,1.0
2010-01-14,27.34,27.58,27.26,27.32,865500,10.9491444410139,11.0452598274749,10.9171059788602,10.9411348254755,2161152.4194861,0.0,1.0
2010-01-15,27.04,27.42,27.0,27.41,638200,10.8290002079376,10.9811829031675,10.8129809768608,10.9771780953983,1593584.60325366,0.0,1.0
2010-01-19,26.98,27.217,26.81,27.13,673600,10.8049713613224,10.8998853054526,10.7368896292459,10.8650434778605,1681978.35905932,0.0,1.0
2010-01-20,26.68,26.76,26.42,26.76,812500,10.6848271282462,10.7168655903998,10.5807021262468,10.7168655903998,2028811.48565275,0.0,1.0
2010-01-21,26.24,26.7,26.15,26.65,593500,10.508615586401,10.6928367437846,10.4725723164782,10.6728127049385,1481968.75905836,0.0,1.0
2010-01-22,25.94,26.19,25.92,26.18,693000,10.3884713533248,10.488591547555,10.3804617377864,10.4845867397858,1730420.13483983,0.0,1.0
2010-01-25,26.13,26.23,25.7615,26.04,931800,10.4645627009397,10.5046107786318,10.3169855346444,10.4285194310169,2326703.43671538,0.0,1.0
2010-01-26,25.9,25.99,25.68,25.99,684500,10.372452122248,10.4084953921708,10.2843463513254,10.4084953921708,1709195.64545146,0.0,1.0
2010-01-27,26.02,26.06,25.74,25.89,913800,10.4205098154785,10.4365290465553,10.3083751979406,10.3684473144788,2281757.45918706,0.0,1.0
2010-01-28,26.07,26.21,25.8599,26.15,733300,10.4405338543245,10.4966011630934,10.3563928430934,10.4725723164782,1831049.18452821,0.0,1.0
2010-01-29,25.75,26.08,25.72,26.08,844200,10.3123800057098,10.4445386620937,10.3003655824022,10.4445386620937,2107966.34607762,0.0,1.0
2010-02-01,25.79,25.95,25.71,25.76,522100,10.3283992367867,10.392476161094,10.296360774633,10.3163848134791,1303683.04819607,0.0,1.0
2010-02-02,26.21,26.34,25.77,25.82,1059200,10.4966011630934,10.5486636640931,10.3203896212483,10.3404136600943,2644821.07766573,0.0,1.0
2010-02-03,26.04,26.32,25.75,26.12,889400,10.4285194310169,10.5406540485547,10.3123800057098,10.4605578931705,2220830.68964869,0.0,1.0
2010-02-04,26.39,26.62,26.04,26.06,1375600,10.5686877029391,10.6607982816309,10.4285194310169,10.4365290465553,3434871.48266332,0.0,1.0
2010-02-05,26.79,26.81,26.36,26.49,1760100,10.7288800137074,10.7368896292459,10.5566732796315,10.6087357806312,4394967.502643,0.0,1.0
2010-02-08,26.25,26.81,26.25,26.81,1177800,10.5126203941702,10.7368896292459,10.5126203941702,10.7368896292459,2940965.12960225,0.0,1.0
2010-02-09,26.72,26.7999,26.39,26.45,818000,10.700846359323,10.732844773399,10.5686877029391,10.5927165495544,2042544.97878641,0.0,1.0
2010-02-10,27.12,27.23,26.73,26.76,919000,10.8610386700913,10.9050915555526,10.7048511670922,10.7168655903998,2294741.85269524,0.0,1.0
2010-02-11,27.72,27.75,27.0085,27.19,771700,11.1013271362438,11.1133415595514,10.8163850634646,10.8890723244758,1926933.93658859,0.0,1.0
2010-02-12,27.71,27.71,27.2,27.58,648300,11.0973223284746,11.0973223284746,10.893077132245,11.0452598274749,1618804.29064453,0.0,1.0
2010-02-16,27.75,27.93,27.62,27.86,955900,11.1133415595514,11.1854280993971,11.0612790585517,11.1573944450127,2386881.10662827,0.0,1.0
2010-02-17,27.74,27.83,27.58,27.8,799600,11.1093367517822,11.145380021705,11.0452598274749,11.1333655983974,1996600.20175747,0.0,1.0
2010-02-18,28.07,28.1,27.75,27.75,501800,11.241495408166,11.2535098314737,11.1133415595514,11.1133415595514,1252993.97353915,0.0,1.0
2010-02-19,28.07,28.085,27.8,27.97,899300,11.241495408166,11.2475026198198,11.1333655983974,11.201447330474,2245550.97728927,0.0,1.0
2010-02-22,28.02,28.24,28.0,28.15,599800,11.22147136932,11.3095771402426,11.2134617537816,11.2735338703197,1497699.85119326,0.0,1.0
2010-02-23,27.7,28.09,27.56,27.96,555000,11.0933175207053,11.2495050237044,11.0372502119364,11.1974425227047,1385834.30712281,0.0,1.0
2010-02-24,27.66,27.81,27.62,27.77,489600,11.0772982896285,11.1373704061666,11.0612790585517,11.1213511750898,1222530.58876996,0.0,1.0
2010-02-25,27.65,27.69,27.16,27.48,582400,11.0732934818593,11.0893127129361,10.8770579011681,11.0052117497828,1454252.0729159,0.0,1.0
2010-02-26,27.76,27.86,27.56,27.65,455500,11.1173463673206,11.1573944450127,11.0372502119364,11.0732934818593,1137382.93134133,0.0,1.0
2010-03-01,28.76,28.79,27.93,28.03,1029300,11.5178271442414,11.529841567549,11.1854280993971,11.2254761770892,2570160.8149937,0.0,1.0
2010-03-02,29.01,29.32,28.9001,29.06,751700,11.6179473384716,11.742096379317,11.573934501088,11.6379713773176,1876993.96155714,0.0,1.0
2010-03-03,29.24,29.29,29.07,29.14,616000,11.7100579171633,11.7300819560094,11.6419761850868,11.6700098394713,1538151.23096874,0.0,1.0
2010-03-04,29.03,29.37,29.03,29.28,507600,11.62595695401,11.762120418163,11.62595695401,11.7260771482402,1267476.56629826,0.0,1.0
2010-03-05,29.51,29.52,29.26,29.26,561000,11.8181877269319,11.8221925347012,11.7180675327018,11.7180675327018,1400816.29963225,0.0,1.0
2010-03-08,29.72,30.21,29.58,30.12,2275000,11.9022886900853,12.0985242707765,11.8462213813164,12.0624810008536,5680672.15982773,0.0,1.0
2010-03-09,30.24,30.36,29.66,29.74,1198100,12.1105386940841,12.1585963873146,11.8782598434701,11.9102983056237,2991654.20425917,0.0,1.0
2010-03-10,30.62,30.69,30.21,30.31,1239700,12.262721389314,12.2907550436985,12.0985242707765,12.1385723484686,3095529.35232458,0.0,1.0
2010-03-11,29.87,30.2,29.65,30.08,1238600,12.1305627329301,12.2645796630228,12.0412181128684,12.2158462338982,3049898.24582223,0.42,1.0
2010-03-12,30.28,30.28,29.79,30.04,866300,12.2970686157725,12.2970686157725,12.0980737801804,12.1996017575233,2133155.86174373,0.0,1.0
2010-03-15,30.42,30.49,30.02,30.38,832700,12.3539242830845,12.3823521167405,12.1914795193359,12.3376798067097,2050420.04625881,0.0,1.0
2010-03-16,30.51,30.57,30.26,30.51,899900,12.390474354928,12.4148410694903,12.2889463775851,12.390474354928,2215891.67722865,0.0,1.0
2010-03-17,30.59,30.73,30.51,30.61,679100,12.4229633076777,12.4798189749897,12.390474354928,12.4310855458651,1672199.17547059,0.0,1.0
2010-03-18,30.46,30.66,30.36,30.64,458900,12.3701687594594,12.4513911413337,12.3295575685222,12.4432689031463,1129984.09898903,0.0,1.0
2010-03-19,29.9,30.53,29.86,30.53,972800,12.1427460902113,12.3985965931154,12.1265016138364,12.3985965931154,2395398.84832541,0.0,1.0
2010-03-22,29.99,30.06,29.56,29.6,943900,12.1792961620547,12.2077239957108,12.0046680410249,12.0209125173998,2324236.19750654,0.0,1.0
2010-03-23,30.17,30.19,29.92,30.07,1070100,12.2523963057416,12.2605185439291,12.1508683283987,12.2117851148045,2634987.98066717,0.0,1.0
2010-03-24,29.83,30.16,29.83,30.02,836400,12.1143182565553,12.2483351866479,12.1143182565553,12.1914795193359,2059530.83546399,0.0,1.0
2010-03-25,30.03,30.28,29.98,30.11,680200,12.1955406384296,12.2970686157725,12.175235042961,12.2280295911793,1674907.78847753,0.0,1.0
2010-03-26,29.36,30.12,29.19,30.12,1393400,11.9234456591506,12.232090710273,11.8544066345574,12.232090710273,3431073.96716348,0.0,1.0
2010-03-29,29.65,29.73,29.35,29.51,1038800,12.0412181128684,12.0737070656181,11.9193845400569,11.9843624455564,2557915.62874222,0.0,1.0
2010-03-30,29.54,29.9675,29.4,29.77,1367400,11.9965458028375,12.1701586440939,11.9396901355255,12.089951541993,3367052.20518109,0.0,1.0
2010-03-31,29.35,29.71,29.24,29.61,1465300,11.9193845400569,12.0655848274307,11.874712230026,12.0249736364935,3608118.76279937,0.0,1.0
2010-04-01,30.11,30.11,29.6,29.6,1032800,12.2280295911793,12.2280295911793,12.0209125173998,12.0209125173998,2543141.37597707,0.0,1.0
2010-04-05,30.26,30.33,30.04,30.24,1012700,12.2889463775851,12.3173742112411,12.1996017575233,12.2808241393976,2493647.62921375,0.0,1.0
2010-04-06,30.39,30.54,30.01,30.17,1199100,12.3417409258034,12.4026577122091,12.1874184002422,12.2523963057416,2952634.41511821,0.0,1.0
2010-04-07,29.97,30.52,29.86,30.41,1001700,12.1711739238673,12.3945354740217,12.1265016138364,12.3498631639908,2466561.49914429,0.0,1.0
2010-04-08,29.89,29.98,29.49,29.98,1124900,12.1386849711176,12.175235042961,11.9762402073689,12.175235042961,2769926.15592234,0.0,1.0
2010-04-09,29.86,30.0,29.62,29.8,572100,12.1265016138364,12.1833572811485,12.0290347555872,12.1021348992741,1408725.00115848,0.0,1.0
2010-04-12,29.71,29.91,29.61,29.91,647600,12.0655848274307,12.146807209305,12.0249736364935,12.146807209305,1594634.34845347,0.0,1.0
2010-04-13,29.51,29.77,29.18,29.75,1052600,11.9843624455564,12.089951541993,11.8503455154637,12.0818293038056,2591896.4101021,0.0,1.0
2010-04-14,29.61,29.65,29.46,29.61,1714000,12.0249736364935,12.0412181128684,11.9640568500878,12.0249736364935,4220511.53991546,0.0,1.0
2010-04-15,29.7,29.925,29.6475,29.7,874900,12.061523708337,12.1528988879456,12.040202833095,12.061523708337,2154332.29070713,0.0,1.0
2010-04-16,29.55,30.0,29.25,29.77,1837700,12.0006069219312,12.1833572811485,11.8787733491197,12.089951541993,4525107.38442395,0.0,1.0
2010-04-19,29.71,29.72,29.3,29.43,798100,12.0655848274307,12.0696459465244,11.8990789445883,11.9518734928066,1965221.85531302,0.0,1.0
2010-04-20,30.26,30.43,30.05,30.05,1398300,12.2889463775851,12.3579854021782,12.203662876617,12.203662876617,3443139.60692168,0.0,1.0
2010-04-21,30.26,30.53,29.99,30.37,988400,12.2889463775851,12.3985965931154,12.1792961620547,12.333618687616,2433811.90551483,0.0,1.0
2010-04-22,30.69,30.69,29.95,30.08,1035500,12.4635744986149,12.4635744986149,12.1630516856799,12.2158462338982,2549789.78972138,0.0,1.0
2010-04-23,30.83,31.0,30.52,30.54,983200,12.5204301659269,12.5894691905201,12.3945354740217,12.4026577122091,2421007.55311836,0.0,1.0
2010-04-26,30.86,31.08,30.77,30.87,822200,12.532613523208,12.6219581432698,12.4960634513646,12.5366746423018,2024565.10391978,0.0,1.0
2010-04-27,30.36,30.83,30.21,30.71,1220900,12.3295575685222,12.5204301659269,12.2686407821165,12.4716967368023,3006314.20016499,0.0,1.0
2010-04-28,30.32,30.48,30.0,30.41,1012100,12.3133130921474,12.3782909976468,12.1833572811485,12.3498631639908,2492170.20393723,0.0,1.0
2010-04-29,30.66,30.73,30.36,30.36,783600,12.4513911413337,12.4798189749897,12.3295575685222,12.3295575685222,1929517.41113054,0.0,1.0
2010-04-30,30.1,30.67,30.04,30.66,1121600,12.2239684720856,12.4554522604274,12.1996017575233,12.4513911413337,2761800.3169015,0.0,1.0
2010-05-03,30.33,30.52,30.21,30.32,845600,12.3173742112411,12.3945354740217,12.2686407821165,12.3133130921474,2082184.68970391,0.0,1.0
2010-05-04,29.66,30.11,29.46,30.11,1057200,12.0452792319621,12.2280295911793,11.9640568500878,12.2280295911793,2603223.33722206,0.0,1.0
2010-05-05,29.43,29.54,29.08,29.29,909500,11.9518734928066,11.9965458028375,11.8097343245266,11.8950178254946,2239530.48165293,0.0,1.0
2010-05-06,29.13,29.67,28.25,29.38,2281800,11.8300399199951,12.0493403510558,11.4726614397481,11.9315678973381,5618648.32659225,0.0,1.0
2010-05-07,29.27,29.39,28.6308,29.17,2243400,11.8868955873072,11.9356290164318,11.6273088548368,11.84628439637,5524093.10889516,0.0,1.0
2010-05-10,30.11,30.5,29.86,30.1,2033800,12.2280295911793,12.3864132358343,12.1265016138364,12.2239684720856,5007979.21229876,0.0,1.0
2010-05-11,30.32,30.62,29.85,29.85,1069200,12.3133130921474,12.4351466649589,12.1224404947427,12.1224404947427,2632771.84275239,0.0,1.0
2010-05-12,30.53,30.58,30.31,30.42,768100,12.3985965931154,12.418902188584,12.3092519730537,12.3539242830845,1891350.5914872,0.0,1.0
2010-05-13,30.87,31.03,30.4,30.4,840400,12.5366746423018,12.6016525478012,12.3458020448971,12.3458020448971,2069380.33730743,0.0,1.0
2010-05-14,30.83,31.24,30.25,30.84,2115500,12.5204301659269,12.6869360487693,12.2848852584914,12.5244912850206,5209155.28745107,0.0,1.0
2010-05-17,30.54,30.85,30.05,30.82,1391500,12.4026577122091,12.5285524041143,12.203662876617,12.5163690468332,3426395.45378784,0.0,1.0
2010-05-18,30.56,31.06,30.39,30.87,1222100,12.4107799503966,12.6138359050824,12.3417409258034,12.5366746423018,3009269.050718,0.0,1.0
2010-05-19,30.17,30.66,29.96,30.31,1895500,12.2523963057416,12.4513911413337,12.1671128047736,12.3092519730537,4667432.6860617,0.0,1.0
2010-05-20,28.78,29.48,28.78,29.31,1884800,11.6879007517151,11.9721790882752,11.6879007517151,11.903140063682,4641085.26863047,0.0,1.0
2010-05-21,29.26,29.36,28.17,28.37,1890900,11.8828344682135,11.9234456591506,11.4401724869984,11.5213948688727,4656105.75894172,0.0,1.0
2010-05-24,29.49,29.74,29.08,29.19,864800,11.9762402073689,12.0777681847118,11.8097343245266,11.8544066345574,2129462.29855245,0.0,1.0
2010-05-25,28.96,29.04,28.1,28.71,2611900,11.761000895402,11.7934898481517,11.4117446533424,11.6594729180591,6431478.46622237,0.0,1.0
2010-05-26,28.34,29.17,28.3,29.14,1903700,11.5092115115916,11.84628439637,11.4929670352167,11.8341010390889,4687624.16484074,0.0,1.0
2010-05-27,29.32,29.37,28.83,28.84,1128600,11.9072011827758,11.9275067782443,11.7082063471837,11.7122674662774,2779036.94512752,0.0,1.0
2010-05-28,29.21,29.5,29.03,29.46,897300,11.8625288727449,11.9803013264626,11.789428729058,11.9640568500878,2209489.50103041,0.0,1.0
2010-06-01,29.69,30.1,28.96,29.0,1273300,12.0574625892433,12.2239684720856,11.761000895402,11.7772453717768,3135342.67431408,0.0,1.0
2010-06-02,30.49,30.59,29.71,29.9,1258700,12.3823521167405,12.4229633076777,12.0655848274307,12.1427460902113,3099391.99258553,0.0,1.0
2010-06-03,30.51,30.76,30.05,30.63,857400,12.390474354928,12.4920023322709,12.203662876617,12.4392077840526,2111240.72014207,0.0,1.0
2010-06-04,29.8,30.15,29.65,30.14,1124700,12.1021348992741,12.2442740675542,12.0412181128684,12.2402129484605,2769433.68083018,0.0,1.0
2010-06-07,29.86,30.17,29.65,29.89,1023000,12.1265016138364,12.2523963057416,12.0412181128684,12.1386849711176,2519010.09646063,0.0,1.0
2010-06-08,30.24,30.25,29.61,30.01,1273200,12.2808241393976,12.2848852584914,12.0249736364935,12.1874184002422,3135096.43676801,0.0,1.0
2010-06-09,30.55,30.8,30.38,30.45,908900,12.4067188313028,12.5082468086457,12.3376798067097,12.3661076403657,2238053.05637641,0.0,1.0
2010-06-10,31.01,31.19,30.9,30.94,862600,12.5935303096138,12.6666304533007,12.5488579995829,12.5651024759578,2124045.07253854,0.0,1.0
2010-06-11,30.29,30.42,30.05,30.25,1053600,12.4716967368023,12.5252233322392,12.3728784067649,12.4552270151294,2558877.4866396,0.42,1.0
2010-06-14,30.31,30.72,30.26,30.58,1185300,12.4799315976387,12.648746244786,12.4593444455476,12.5911022189308,2878737.17246956,0.0,1.0
2010-06-15,30.8,30.8,30.39,30.48,817400,12.6816856881318,12.6816856881318,12.5128710409845,12.5499279147486,1985218.73346546,0.0,1.0
2010-06-16,30.92,30.99,30.57,30.66,536700,12.7310948531505,12.759916866078,12.5869847885126,12.6240416622766,1303482.86548925,0.0,1.0
2010-06-17,30.85,30.93,30.54,30.91,732800,12.7022728402229,12.7352122835687,12.5746324972579,12.7269774227322,1779750.78038107,0.0,1.0
2010-06-18,30.52,30.95,30.45,30.91,644200,12.5663976364215,12.7434471444051,12.5375756234939,12.7269774227322,1564568.03046054,0.0,1.0
2010-06-21,30.43,30.9,30.42,30.85,671500,12.5293407626574,12.722859992314,12.5252233322392,12.7022728402229,1630871.51886722,0.0,1.0
2010-06-22,30.4,30.75,30.32,30.56,764300,12.5169884714028,12.6610985360406,12.484049028057,12.5828673580944,1856254.80546568,0.0,1.0
2010-06-23,30.01,30.22,29.7906,30.08,771000,12.356408685092,12.4428747238747,12.2660722617162,12.3852306980196,1872527.09016623,0.0,1.0
2010-06-24,29.68,29.9399,29.57,29.87,627200,12.2205334812906,12.3275454978603,12.1752417466901,12.2987646592369,1523280.14390695,0.0,1.0
2010-06-25,30.21,30.32,29.77,29.89,1051600,12.4387572934565,12.484049028057,12.2575903550546,12.3069995200733,2554020.08822153,0.0,1.0
2010-06-28,30.25,30.3565,30.05,30.25,501300,12.4552270151294,12.4990776490835,12.3728784067649,12.4552270151294,1217506.9134894,0.0,1.0
2010-06-29,28.9,29.77,28.8,29.66,918700,11.8993739086691,12.2575903550546,11.8581996044868,12.2122986204542,2231245.96334074,0.0,1.0
2010-06-30,29.27,29.39,28.685,28.85,1310700,12.0517188341434,12.1011279991621,11.8108491546773,11.878786756578,3183296.05328258,0.0,1.0
2010-07-01,29.45,29.53,28.9,29.37,964200,12.1258325816714,12.1587720250172,11.8993739086691,12.0928931383256,2341751.77735185,0.0,1.0
2010-07-02,29.17,29.52,28.83,29.37,879900,12.0105445299611,12.154654594599,11.8705518957415,12.0928931383256,2137012.43403018,0.0,1.0
2010-07-06,29.05,29.44,28.95,29.12,1006800,11.9611353649425,12.1217151512532,11.9199610607602,11.98995737787,2445214.36365674,0.0,1.0
2010-07-07,29.51,29.56,28.925,29.02,970100,12.1505371641808,12.1711243162719,11.9096674847146,11.9487830736878,2356081.10268515,0.0,1.0
2010-07-08,29.85,29.92,29.6,29.83,539000,12.2905297984004,12.319351811328,12.1875940379448,12.282294937564,1309068.87367003,0.0,1.0
2010-07-09,30.12,30.39,29.91,30.1,885700,12.4017004196925,12.5128710409845,12.3152343809098,12.393465558856,2151098.88944257,0.0,1.0
2010-07-12,30.35,30.55,30.0115,30.08,684600,12.4964013193116,12.5787499276761,12.3570262996547,12.3852306980196,1662687.47850558,0.0,1.0
2010-07-13,30.69,30.93,30.52,30.76,593700,12.6363939535313,12.7352122835687,12.5663976364215,12.6652159664589,1441918.72040426,0.0,1.0
2010-07-14,30.59,30.89,30.54,30.74,555100,12.595219649349,12.7187425618958,12.5746324972579,12.6569811056224,1348170.9309355,0.0,1.0
2010-07-15,30.57,30.71,29.92,30.65,1077200,12.5869847885126,12.6446288143677,12.319351811328,12.6199242318584,2616194.78797283,0.0,1.0
2010-07-16,29.78,30.32,29.69,30.32,786300,12.2617077854728,12.484049028057,12.2246509117088,12.484049028057,1909686.18806447,0.0,1.0
2010-07-19,29.85,29.97,29.62,29.9,427600,12.2905297984004,12.3399389634191,12.1958288987813,12.3111169504915,1038511.7817835,0.0,1.0
2010-07-20,30.13,30.18,29.6,29.64,521400,12.4058178501107,12.4264050022018,12.1875940379448,12.2040637596177,1266323.76759101,0.0,1.0
2010-07-21,29.89,30.3899,29.76,30.35,548300,12.3069995200733,12.5128298666804,12.2534729246364,12.4964013193116,1331655.77631406,0.0,1.0
2010-07-22,30.59,30.68,30.18,30.18,801500,12.595219649349,12.6322765231131,12.4264050022018,12.4264050022018,1946602.41604181,0.0,1.0
2010-07-23,30.83,30.9,30.47,30.53,504600,12.6940379793864,12.722859992314,12.5458104843303,12.5705150668397,1225521.62087922,0.0,1.0
2010-07-26,31.23,31.5,30.97,31.01,590600,12.8587351961154,12.9699058174075,12.7516820052416,12.7681517269145,1434389.75285626,0.0,1.0
2010-07-27,30.9,31.6,30.82,31.47,783400,12.722859992314,13.0110801215897,12.6899205489682,12.9575535261528,1902642.96035826,0.0,1.0
2010-07-28,30.33,31.03,30.26,30.88,708300,12.4881664584752,12.7763865877509,12.4593444455476,12.7146251314776,1720247.64975971,0.0,1.0
2010-07-29,30.48,30.84,30.31,30.54,586600,12.5499279147486,12.6981554098047,12.4799315976387,12.5746324972579,1424674.95602011,0.0,1.0
2010-07-30,30.61,30.69,30.17,30.33,403200,12.6034545101855,12.6363939535313,12.4222875717836,12.4881664584752,979251.521083036,0.0,1.0
2010-08-02,30.61,31.0681,30.585,30.92,702500,12.6034545101855,12.7920739976444,12.5931609341399,12.7310948531505,1706161.1943473,0.0,1.0
2010-08-03,30.43,30.94,30.33,30.64,1050100,12.5293407626574,12.7393297139869,12.4881664584752,12.6158068014402,2550377.03940799,0.0,1.0
2010-08-04,31.02,31.07,30.51,30.51,535000,12.7722691573327,12.7928563094238,12.5622802060032,12.5622802060032,1299354.07683389,0.0,1.0
2010-08-05,31.66,32.03,31.24,31.6,876500,13.0357847040991,13.1881296295734,12.8628526265336,13.0110801215897,2128754.85671944,0.0,1.0
2010-08-06,31.4,31.57,31.05,31.325,946800,12.9287315132252,12.998727830335,12.7846214485874,12.8978507850885,2299492.41111464,0.0,1.0
2010-08-09,31.63,31.66,31.36,31.5,392800,13.0234324128444,13.0357847040991,12.9122617915523,12.9699058174075,953993.049309069,0.0,1.0
2010-08-10,31.44,31.53,31.09,31.28,622900,12.9452012348981,12.9822581086622,12.8010911702603,12.8793223482065,1512836.7373081,0.0,1.0
2010-08-11,30.71,31.05,30.5,30.97,1210400,12.6446288143677,12.7846214485874,12.558162775585,12.7516820052416,2939697.52261635,0.0,1.0
2010-08-12,30.79,30.81,30.38,30.45,1393700,12.6775682577135,12.68580311855,12.5087536105663,12.5375756234939,3384878.08763252,0.0,1.0
2010-08-13,30.78,31.0,30.78,30.87,443400,12.6734508272953,12.7640342964962,12.6734508272953,12.7105077010593,1076885.22928626,0.0,1.0
2010-08-16,30.75,30.8881,30.6,30.69,416900,12.6610985360406,12.7179602501163,12.5993370797673,12.6363939535313,1012524.70024682,0.0,1.0
2010-08-17,31.08,31.27,30.955,31.01,436800,12.796973739842,12.8752049177883,12.7455058596142,12.7681517269145,1060855.81450663,0.0,1.0
2010-08-18,31.61,31.68,31.03,31.17,505400,13.0151975520079,13.0440195649355,12.7763865877509,12.8340306136061,1227464.58024645,0.0,1.0
2010-08-19,31.52,31.664,31.3,31.57,438600,12.9781406782439,13.0374316762664,12.887557209043,12.998727830335,1065227.47308289,0.0,1.0
2010-08-20,31.21,31.43,31.0,31.43,479400,12.850500335279,12.9410838044799,12.7640342964962,12.9410838044799,1164318.40081152,0.0,1.0
2010-08-23,31.83,31.86,31.31,31.32,890100,13.1057810212089,13.1181333124636,12.8916746394612,12.8957920698794,2161785.16596233,0.0,1.0
2010-08-24,31.39,31.66,31.0299,31.37,1122000,12.924614082807,13.0357847040991,12.7763454134467,12.9163792219706,2725000.51253762,0.0,1.0
2010-08-25,30.94,31.2301,30.63,31.07,926000,12.7393297139869,12.8587763704196,12.6116893710219,12.7928563094238,2248975.4675667,0.0,1.0
2010-08-26,30.94,31.16,30.75,31.04,478700,12.7393297139869,12.8299131831878,12.6610985360406,12.7805040181691,1162618.3113652,0.0,1.0
2010-08-27,31.74,31.74,30.53,30.96,786200,13.0687241474449,13.0687241474449,12.5705150668397,12.7475645748234,1909443.31814356,0.0,1.0
2010-08-30,31.37,31.75,31.23,31.56,668900,12.9163792219706,13.0728415778631,12.8587351961154,12.9946103999168,1624556.90092371,0.0,1.0
2010-08-31,31.24,31.66,31.03,31.08,1235000,12.8628526265336,13.0357847040991,12.7763865877509,12.796973739842,2999443.52315862,0.0,1.0
2010-09-01,31.18,31.93,31.14,31.72,1158300,12.8381480440243,13.1469553253911,12.8216783223514,13.0604892866084,2813162.2938256,0.0,1.0
2010-09-02,31.3,31.34,31.13,31.3,673600,12.887557209043,12.9040269307159,12.8175608919332,12.887557209043,1635971.78720618,0.0,1.0
2010-09-03,31.75,32.02,31.53,31.71,603000,13.0728415778631,13.1840121991552,12.9822581086622,13.0563718561902,1464505.62304829,0.0,1.0
2010-09-07,31.63,31.75,31.45,31.67,596800,13.0234324128444,13.0728415778631,12.9493186653164,13.0399021345173,1449447.68795227,0.0,1.0
2010-09-08,31.58,32.09,31.57,31.835,555100,13.0028452607533,13.2128342120827,12.998727830335,13.107839736418,1348170.9309355,0.0,1.0
2010-09-09,31.76,31.99,31.67,31.98,394700,13.0769590082813,13.1716599079005,13.0399021345173,13.1675424774823,958607.577806238,0.0,1.0
2010-09-10,31.85,31.889,31.33,31.69,666100,13.1140158820453,13.1300738606764,12.8999095002977,13.0481369953537,1617756.54313842,0.0,1.0
2010-09-13,31.84,32.05,31.77,31.97,706600,13.2982708932609,13.3859793382227,13.2690347449403,13.3525665972849,1691809.72327773,0.4575,1.0
2010-09-14,32.15,32.45,31.91,31.93,597800,13.427745264395,13.5530430429119,13.3275070415815,13.335860226816,1431310.2923513,0.0,1.0
2010-09-15,32.29,32.35,31.96,32.06,361500,13.4862175610362,13.5112771167396,13.3483900046677,13.39015593084,865538.090807956,0.0,1.0
2010-09-16,32.43,32.46,32.01,32.23,659400,13.5446898576775,13.5572196355292,13.3692729677538,13.4611580053329,1578798.94074347,0.0,1.0
2010-09-17,32.44,32.58,32.15,32.48,538300,13.5488664502947,13.6073387469359,13.427745264395,13.5655728207636,1288849.66606341,0.0,1.0
2010-09-20,32.66,32.89,32.38,32.55,608700,13.6407514878738,13.7368131180701,13.5238068945913,13.5948089690842,1457408.12136874,0.0,1.0
2010-09-21,32.69,32.84,32.35,32.73,648400,13.6532812657255,13.7159301549839,13.5112771167396,13.6699876361944,1552461.682102,0.0,1.0
2010-09-22,32.83,33.14,32.6285,32.75,551000,13.7117535623667,13.8412279335008,13.6275952211295,13.6783408214288,1319257.22831309,0.0,1.0
2010-09-23,32.63,32.85,32.3268,32.7,493000,13.6282217100221,13.7201067476011,13.5015874218677,13.6574578583427,1180388.04638539,0.0,1.0
2010-09-24,32.94,33.11,32.78,32.97,573000,13.7576960811562,13.8286981556491,13.6908705992805,13.7702258590079,1371931.74559601,0.0,1.0
2010-09-27,32.94,33.29,32.84,33.0,534200,13.7576960811562,13.9038768227593,13.7159301549839,13.7827556368596,1279033.05147886,0.0,1.0
2010-09-28,32.7,33.0,32.42,33.0,828200,13.6574578583427,13.7827556368596,13.5405132650602,13.7827556368596,1982956.14607786,0.0,1.0
2010-09-29,32.65,32.95,32.63,32.7,961400,13.6365748952565,13.7618726737734,13.6282217100221,13.6574578583427,2301876.40526354,0.0,1.0
2010-09-30,32.5,32.97,32.39,32.87,950100,13.5739260059981,13.7702258590079,13.5279834872085,13.7284599328356,2274820.85775003,0.0,1.0
2010-10-01,32.44,32.72,32.07,32.58,852600,13.5488664502947,13.6658110435771,13.3943325234572,13.6073387469359,2041376.9743371,0.0,1.0
2010-10-04,32.72,32.77,32.28,32.44,694200,13.6658110435771,13.6866940066633,13.482040968419,13.5488664502947,1662120.44990009,0.0,1.0
2010-10-05,32.7,33.02,32.65,33.02,703500,13.6574578583427,13.7911088220941,13.6365748952565,13.7911088220941,1684387.40493332,0.0,1.0
2010-10-06,33.12,33.19,32.52,32.78,661700,13.8328747482664,13.862110896587,13.5822791912325,13.6908705992805,1584305.82209577,0.0,1.0
2010-10-07,32.98,33.13,32.87,33.13,548200,13.7744024516251,13.8370513408836,13.7284599328356,13.8370513408836,1312553.19884072,0.0,1.0
2010-10-08,33.2,33.32,33.0,33.08,450400,13.8662874892042,13.916406600611,13.7827556368596,13.8161683777974,1078391.02655574,0.0,1.0
2010-10-11,33.42,33.58,33.21,33.33,272000,13.9581725267833,14.0249980086589,13.8704640818214,13.9205831932282,651248.577316079,0.0,1.0
2010-10-12,33.77,33.8,33.16,33.34,957500,14.1043532683863,14.116883046238,13.8495811187353,13.9247597858454,2292538.64992701,0.0,1.0
2010-10-13,33.79,34.23,33.69,34.01,560500,14.1127064536208,14.2964765287789,14.0709405274485,14.2045914911998,1342003.04259435,0.0,1.0
2010-10-14,33.68,34.14,33.5,33.82,635100,14.0667639348312,14.2588871952238,13.9915852677211,14.1252362314725,1520617.54210825,0.0,1.0
2010-10-15,33.57,33.84,33.3368,33.8,796400,14.0208214160417,14.1335894167069,13.9234232762079,14.116883046238,1906817.52564164,0.0,1.0
2010-10-18,34.01,34.01,33.38,33.47,657600,14.2045914911998,14.2045914911998,13.9414661563143,13.9790554898694,1574489.20751123,0.0,1.0
2010-10-19,33.5,33.52,33.1,33.31,682200,13.9915852677211,13.9999384529556,13.8245215630319,13.9122300079937,1633388.89501849,0.0,1.0
2010-10-20,33.63,33.75,33.35,33.44,585100,14.0458809717451,14.0960000831519,13.9289363784626,13.9665257120177,1400902.73010161,0.0,1.0
2010-10-21,33.59,33.92,33.41,33.77,394100,14.0291746012762,14.1670021576448,13.953995934166,14.1043532683863,943592.148236275,0.0,1.0
2010-10-22,33.42,33.68,33.25,33.63,547100,13.9581725267833,14.0667639348312,13.8871704522903,14.0458809717451,1309919.47297657,0.0,1.0
2010-10-25,34.17,34.24,33.61,33.65,571200,14.2714169730755,14.3006531213961,14.0375277865106,14.0542341569796,1367622.01236377,0.0,1.0
2010-10-26,33.61,34.17,33.5,33.69,813200,14.0375277865106,14.2714169730755,13.9915852677211,14.0709405274485,1947041.70247587,0.0,1.0
2010-10-27,33.32,33.33,32.75,33.31,769900,13.916406600611,13.9205831932282,13.6783408214288,13.9122300079937,1843368.67527812,0.0,1.0
2010-10-28,33.15,33.4999,33.1,33.42,773900,13.845404526118,13.9915435017949,13.8245215630319,13.9581725267833,1852945.86023866,0.0,1.0
2010-10-29,33.51,33.54,33.21,33.26,559100,13.9957618603383,14.00829163819,13.8704640818214,13.8913470449076,1338651.02785817,0.0,1.0
2010-11-01,33.45,33.91,33.35,33.75,491600,13.9707023046349,14.1628255650275,13.9289363784626,14.0960000831519,1177036.03164921,0.0,1.0
2010-11-02,33.68,33.96,33.64,33.73,361700,14.0667639348312,14.1837085281137,14.0500575643623,14.0876468979174,866016.950055982,0.0,1.0
2010-11-03,33.6,33.8,33.2,33.77,805100,14.0333511938934,14.116883046238,13.8662874892042,14.1043532683863,1927647.9029308,0.0,1.0
2010-11-04,33.74,34.15,33.7,33.98,627500,14.0918234905346,14.2630637878411,14.0751171200657,14.1920617133481,1502420.89068324,0.0,1.0
2010-11-05,33.4,33.88,33.13,33.83,1655800,13.9498193415488,14.1502957871758,13.8370513408836,14.1294128240897,3964475.71441164,0.0,1.0
2010-11-08,33.24,33.455,33.1616,33.4,700300,13.8829938596731,13.9727906009436,13.850249373554,13.9498193415488,1676725.6569649,0.0,1.0
2010-11-09,32.88,33.3799,32.66,33.36,2110900,13.7326365254528,13.9414243903882,13.6407514878738,13.9331129710799,5054119.93329602,0.0,1.0
2010-11-10,33.41,33.4604,32.6832,32.94,1135600,13.953995934166,13.9750459609569,13.6504411827457,13.7576960811562,2718962.81029464,0.0,1.0
2010-11-11,33.11,33.33,32.98,33.3,881100,13.8286981556491,13.9205831932282,13.7744024516251,13.9080534153765,2109614.41718088,0.0,1.0
2010-11-12,32.67,32.95,32.39,32.91,664900,13.644928080491,13.7618726737734,13.5279834872085,13.7451663033045,1591967.5700642,0.0,1.0
2010-11-15,32.79,33.05,32.67,32.76,540300,13.6950471918978,13.8036385999457,13.644928080491,13.6825174140461,1293638.25854367,0.0,1.0
2010-11-16,32.57,32.63,32.15,32.54,981000,13.6031621543187,13.6282217100221,13.427745264395,13.590632376467,2348804.61157013,0.0,1.0
2010-11-17,32.86,33.08,32.56,32.69,710900,13.7242833402184,13.8161683777974,13.5989855617015,13.6532812657255,1702105.1971103,0.0,1.0
2010-11-18,33.22,33.47,33.15,33.175,619500,13.8746406744387,13.9790554898694,13.845404526118,13.8558460076611,1483266.52076217,0.0,1.0
2010-11-19,33.67,33.72,33.23,33.26,577800,14.062587342214,14.0834703053002,13.8788172670559,13.8913470449076,1383424.36754865,0.0,1.0
2010-11-22,33.95,34.0,33.53,33.72,642700,14.1795319354965,14.2004148985826,14.0041150455728,14.0834703053002,1538814.19353325,0.0,1.0
2010-11-23,33.63,33.8,33.5,33.72,741300,14.0458809717451,14.116883046238,13.9915852677211,14.0834703053002,1774891.80281033,0.0,1.0
2010-11-24,34.25,34.29,33.93,33.93,555000,14.3048297140134,14.3215360844823,14.171178750262,14.171178750262,1328834.41327362,0.0,1.0
2010-11-26,34.2,34.36,33.9,34.08,281100,14.2839467509272,14.3507722328029,14.1586489724103,14.2338276395204,673036.673101288,0.0,1.0
2010-11-29,34.24,34.25,33.8,34.2,512200,14.3006531213961,14.3048297140134,14.116883046238,14.2839467509272,1226358.53419595,0.0,1.0
2010-11-30,33.88,34.22,33.73,33.84,550200,14.1502957871758,14.2922999361617,14.0876468979174,14.1335894167069,1317341.79132099,0.0,1.0
2010-12-01,34.65,34.79,34.28,34.32,811300,14.4718934187026,14.5303657153438,14.3173594918651,14.334065862334,1942492.53961961,0.0,1.0
2010-12-02,35.25,35.51,34.88,34.89,992400,14.7224889757364,14.8310803837844,14.5679550488989,14.5721316415161,2376099.58870764,0.0,1.0
2010-12-03,35.05,35.34,34.75,35.23,750600,14.6389571233918,14.7600783092915,14.5136593448749,14.7141357905019,1797158.75784356,0.0,1.0
2010-12-06,35.09,35.1211,34.7897,34.98,459200,14.6556634938607,14.6686526969003,14.5302404175653,14.6097209750712,1099460.83346891,0.0,1.0
2010-12-07,34.72,35.25,34.63,35.24,663500,14.5011295670232,14.7224889757364,14.4635402334681,14.7183123831192,1588615.55532801,0.0,1.0
2010-12-08,34.69,35.0,34.5868,34.77,566400,14.4885997891715,14.6180741603056,14.4454973533617,14.5220125301093,1356129.39041113,0.0,1.0
2010-12-09,34.75,34.98,34.59,34.93,595900,14.5136593448749,14.6097209750712,14.4468338629992,14.588838011985,1426761.12949504,0.0,1.0
2010-12-10,35.73,35.92,34.98,35.17,1005900,14.9229654213634,15.0023206810908,14.6097209750712,14.6890762347985,2408422.58794944,0.0,1.0
2010-12-13,35.34,35.73,35.34,35.7,892800,14.9511574215297,15.1161532165042,14.9511574215297,15.1034612322754,2110308.32666946,0.4575,1.0
2010-12-14,35.64,35.75,35.25,35.25,722200,15.0780772638178,15.1246145393234,14.9130814688433,14.9130814688433,1707061.68629108,0.0,1.0
2010-12-15,35.62,35.84,35.32,35.69,834200,15.0696159409986,15.1626904920098,14.9426960987105,15.0992305708658,1971795.70576574,0.0,1.0
2010-12-16,35.19,35.76,35.04,35.76,711100,14.8876975003857,15.128845200733,14.8242375792417,15.128845200733,1680824.65400387,0.0,1.0
2010-12-17,35.14,35.2,34.49,35.0,1060900,14.8665441933377,14.8919281617953,14.5915512017137,14.8073149336033,2507645.7255417,0.0,1.0
2010-12-20,34.7,35.23,34.64,35.22,823100,14.6803950913153,14.9046201460241,14.6550111228577,14.9003894846145,1945558.67347852,0.0,1.0
2010-12-21,34.56,34.86,34.47,34.71,762500,14.6211658315809,14.7480856738689,14.5830898788945,14.6846257527249,1802318.65936991,0.0,1.0
2010-12-22,35.43,35.46,34.586,34.68,1234200,14.9892333742161,15.0019253584449,14.6321655512458,14.6719337684961,2917274.34674669,0.0,1.0
2010-12-23,35.37,35.46,35.18,35.39,500700,14.9638494057585,15.0019253584449,14.8834668389761,14.9723107285777,1183502.88884789,0.0,1.0
2010-12-27,35.41,35.51,35.28,35.28,225400,14.9807720513969,15.0230786654929,14.9257734530721,14.9257734530721,532777.21419276,0.0,1.0
2010-12-28,35.44,35.71,35.04,35.51,506800,14.9934640356257,15.107691893685,14.8242375792417,15.0230786654929,1197921.43812285,0.0,1.0
2010-12-29,35.73,35.94,35.62,35.94,441500,15.1161532165042,15.2049971061058,15.0696159409986,15.2049971061058,1043572.04998271,0.0,1.0
2010-12-30,35.67,35.85,35.63,35.77,417100,15.0907692480466,15.1669211534194,15.0738466024082,15.1330758621426,985897.852882871,0.0,1.0
2010-12-31,35.46,35.79,35.46,35.69,398000,15.0019253584449,15.1415371849618,15.0019253584449,15.0992305708658,940751.247776036,0.0,1.0
2011-01-03,35.94,36.04,35.67,35.67,323000,15.2049971061058,15.2473037202018,15.0907692480466,15.0907692480466,763474.002592107,0.0,1.0
2011-01-04,35.35,35.93,35.21,35.81,888100,14.9553880829393,15.2007664446962,14.8961588232049,15.149998507781,2099198.95263793,0.0,1.0
2011-01-05,35.71,35.8081,35.3181,35.455,339800,15.107691893685,15.1491946821132,14.9418922730427,14.9998100277401,803184.105513305,0.0,1.0
2011-01-06,35.85,35.89,35.65,35.8,553800,15.1669211534194,15.1838437990578,15.0823079252274,15.1457678463714,1309015.17843811,0.0,1.0
2011-01-07,35.91,36.22,35.74,36.07,564100,15.192305121877,15.3234556255746,15.1203838779138,15.2599957044306,1333361.25344337,0.0,1.0
2011-01-10,35.63,35.83,35.29,35.69,512400,15.0738466024082,15.1584598306002,14.9300041144817,15.0992305708658,1211158.13909658,0.0,1.0
2011-01-11,36.09,36.09,35.62,35.8,453800,15.2684570272498,15.2684570272498,15.0696159409986,15.1457678463714,1072645.51819287,0.0,1.0
2011-01-12,36.06,36.47,35.97,36.22,710700,15.255765043021,15.4292221608146,15.2176890903346,15.3234556255746,1679879.17536288,0.0,1.0
2011-01-13,35.66,36.16,35.59,36.14,737400,15.086538586637,15.298071657117,15.0569239567698,15.2896103342978,1742989.87464836,0.0,1.0
2011-01-14,35.76,36.09,35.32,35.52,710500,15.128845200733,15.2684570272498,14.9426960987105,15.0273093269026,1679406.43604239,0.0,1.0
2011-01-18,35.51,35.92,35.49,35.82,1152900,15.0230786654929,15.1965357832866,15.0146173426737,15.1542291691906,2725105.81296732,0.0,1.0
2011-01-19,35.57,35.71,35.42,35.65,561900,15.0484626339506,15.107691893685,14.9850027128065,15.0823079252274,1328161.12091797,0.0,1.0
2011-01-20,35.46,35.49,35.17,35.39,841600,15.0019253584449,15.0146173426737,14.8792361775665,14.9723107285777,1989287.0606239,0.0,1.0
2011-01-21,35.62,35.68,35.5,35.66,847700,15.0696159409986,15.0949999094562,15.0188480040833,15.086538586637,2003705.60989885,0.0,1.0
2011-01-24,35.84,35.924,35.5,35.56,383900,15.1626904920098,15.1982280478504,15.0188480040833,15.044231972541,907423.125681454,0.0,1.0
2011-01-25,35.73,35.91,35.42,35.74,935800,15.1161532165042,15.192305121877,14.9850027128065,15.1203838779138,2211947.2805749,0.0,1.0
2011-01-26,36.32,36.37,35.75,35.86,691500,15.3657622396706,15.3869155467186,15.1246145393234,15.171151814829,1634496.2005958,0.0,1.0
2011-01-27,36.66,36.66,36.25,36.35,482200,15.5096047275971,15.5096047275971,15.3361476098034,15.3784542238994,1139774.50170252,0.0,1.0
2011-01-28,36.1,36.66,35.91,36.61,572400,15.2726876886594,15.5096047275971,15.192305121877,15.4884514205491,1352979.93524372,0.0,1.0
2011-01-31,36.33,36.39,36.0,36.22,546300,15.3699929010802,15.3953768695378,15.2303810745634,15.3234556255746,1291287.45391972,0.0,1.0
2011-02-01,36.8,36.89,36.5,36.68,726200,15.5688339873315,15.6069099400179,15.4419141450434,15.5180660504163,1716516.47270089,0.0,1.0
2011-02-02,36.66,36.9,36.5,36.82,448900,15.5096047275971,15.6111406014275,15.4419141450434,15.5772953101507,1061063.40484085,0.0,1.0
2011-02-03,36.8,36.83,36.53,36.69,445700,15.5688339873315,15.5815259715603,15.4546061292722,15.5222967118259,1053499.57571301,0.0,1.0
2011-02-04,36.93,37.06,36.6,36.87,697300,15.6238325856563,15.6788311839811,15.4842207591395,15.5984486171987,1648205.64089002,0.0,1.0
2011-02-07,36.9,36.98,36.67,36.89,620600,15.6111406014275,15.6449858927043,15.5138353890067,15.6069099400179,1466910.11148192,0.0,1.0
2011-02-08,36.86,37.02,36.74,36.9,531600,15.5942179557891,15.6619085383427,15.5434500188739,15.6111406014275,1256541.11386366,0.0,1.0
2011-02-09,36.79,37.02,36.6,36.85,835600,15.5646033259219,15.6619085383427,15.4842207591395,15.5899872943795,1975104.88100918,0.0,1.0
2011-02-10,36.32,36.67,36.25,36.65,622300,15.3657622396706,15.5138353890067,15.3361476098034,15.5053740661875,1470928.3957061,0.0,1.0
2011-02-11,36.39,36.56,36.2,36.42,676900,15.3953768695378,15.467298113501,15.3149943027554,15.4080688537666,1599986.2302,0.0,1.0
2011-02-14,36.03,36.43,35.88,36.38,631600,15.2430730587922,15.4122995151762,15.1796131376482,15.3911462081282,1492910.7741089,0.0,1.0
2011-02-15,35.84,36.04,35.67,36.03,678700,15.1626904920098,15.2473037202018,15.0907692480466,15.2430730587922,1604240.8840844,0.0,1.0
2011-02-16,36.22,36.29,35.94,36.04,862200,15.3234556255746,15.3530702554418,15.2049971061058,15.2473037202018,2037979.21063441,0.0,1.0
2011-02-17,36.31,36.43,36.07,36.33,1067400,15.361531578261,15.4122995151762,15.2599957044306,15.3699929010802,2523009.75345764,0.0,1.0
2011-02-18,36.41,36.52,36.22,36.45,656400,15.403838192357,15.4503754678626,15.3234556255746,15.4207608379954,1551530.44984972,0.0,1.0
2011-02-22,35.99,36.44,35.8418,36.35,805400,15.2261504131538,15.4165301765858,15.1634520110635,15.3784542238994,1903721.24361512,0.0,1.0
2011-02-23,35.89,36.03,35.64,36.03,794300,15.1838437990578,15.2430730587922,15.0780772638178,15.2430730587922,1877484.2113279,0.0,1.0
2011-02-24,36.01,36.16,35.92,35.95,741600,15.234611735973,15.298071657117,15.1965357832866,15.2092277675154,1752917.40037866,0.0,1.0
2011-02-25,36.46,36.46,36.13,36.19,404600,15.424991499405,15.424991499405,15.2853796728882,15.3107636413458,956351.645352221,0.0,1.0
2011-02-28,37.12,37.12,36.654,36.7,526000,15.7042151524387,15.7042151524387,15.5070663307513,15.5265273732355,1243304.41288993,0.0,1.0
2011-03-01,36.47,37.0,36.41,36.8,713600,15.4292221608146,15.6534472155235,15.403838192357,15.5688339873315,1686733.89551,0.0,1.0
2011-03-02,36.38,36.63,36.19,36.48,734100,15.3911462081282,15.4969127433683,15.3107636413458,15.4334528222242,1735189.67586027,0.0,1.0
2011-03-03,36.5,36.59,36.39,36.57,455100,15.4419141450434,15.4799900977299,15.3953768695378,15.4715287749107,1075718.32377607,0.0,1.0
2011-03-04,36.43,36.606,36.35,36.58,569900,15.4122995151762,15.4867591559852,15.3784542238994,15.4757594363202,1347070.69373759,0.0,1.0
2011-03-07,35.95,36.59,35.81,36.5,827100,15.2092277675154,15.4799900977299,15.149998507781,15.4419141450434,1955013.45988833,0.0,1.0
2011-03-08,36.28,36.35,35.92,35.97,615900,15.3488395940322,15.3784542238994,15.1965357832866,15.2176890903346,1455800.7374504,0.0,1.0
2011-03-09,36.48,36.52,36.27,36.49,493700,15.4334528222242,15.4503754678626,15.3446089326226,15.4376834836338,1166957.01263073,0.0,1.0
2011-03-10,36.32,36.42,35.964,36.34,691800,15.3657622396706,15.4080688537666,15.2151506934888,15.3742235624898,1635205.30957654,0.0,1.0
2011-03-11,35.73,35.8499,35.45,35.61,532000,15.3319169483938,15.3833666221165,15.2117675852382,15.2804243641843,1239790.17522602,0.51,1.0
2011-03-14,35.48,35.55,35.17,35.47,429700,15.2246407312906,15.2546780720795,15.0916182220826,15.2203496826065,1001386.91408763,0.0,1.0
2011-03-15,34.85,35.04,34.081,34.53,1529500,14.9543046641904,15.0358345891889,14.6243230203809,14.8169911062983,3564396.75377483,0.0,1.0
2011-03-16,35.16,35.2498,34.55,34.84,1126100,15.0873271733984,15.1258607905819,14.8255732036666,14.9500136155063,2624300.21865043,0.0,1.0
2011-03-17,35.95,35.95,35.3,35.34,719800,15.4263200194447,15.4263200194447,15.1474018549763,15.1645660497128,1677445.42881145,0.0,1.0
2011-03-18,35.88,36.16,35.72,36.16,1030000,15.3962826786558,15.5164320418114,15.3276258997097,15.5164320418114,2400345.64000526,0.0,1.0
2011-03-21,36.21,36.36,35.93,36.04,739500,15.537887285232,15.602253015494,15.4177379220764,15.4649394576018,1723354.95221738,0.0,1.0
2011-03-22,36.28,36.42,36.11,36.21,564600,15.5679246260209,15.6279993075987,15.4949767983907,15.537887285232,1315762.27994852,0.0,1.0
2011-03-23,35.88,36.12,35.49,36.12,585000,15.3962826786558,15.4992678470749,15.2289317799747,15.4992678470749,1363303.10621658,0.0,1.0
2011-03-24,36.02,36.12,35.77,35.97,507400,15.4563573602336,15.4992678470749,15.3490811431303,15.4349021168129,1182461.53178512,0.0,1.0
2011-03-25,35.71,36.24,35.68,36.18,511700,15.3233348510256,15.5507604312844,15.3104617049732,15.5250141391796,1192482.39222397,0.0,1.0
2011-03-28,35.83,36.03,35.79,35.89,558300,15.3748274352351,15.4606484089177,15.3576632404986,15.4005737273399,1301080.55418927,0.0,1.0
2011-03-29,36.25,36.29,35.81,35.81,401100,15.5550514799685,15.5722156747051,15.3662453378669,15.3662453378669,934736.540005938,0.0,1.0
2011-03-30,36.39,36.57,36.34,36.36,335500,15.6151261615463,15.6923650378607,15.5936709181257,15.602253015494,781860.157496865,0.0,1.0
2011-03-31,36.34,36.58,36.29,36.44,475200,15.5936709181257,15.6966560865448,15.5722156747051,15.636581404967,1107421.6001267,0.0,1.0
2011-04-01,36.72,36.78,36.41,36.49,488500,15.7567307681226,15.7824770602274,15.6237082589146,15.6580366483876,1138416.35450735,0.0,1.0
2011-04-04,36.43,36.74,36.36,36.71,423500,15.6322903562829,15.7653128654909,15.602253015494,15.7524397194385,986938.231594398,0.0,1.0
2011-04-05,36.84,36.92,36.37,36.38,374500,15.8082233523322,15.8425517418052,15.6065440641781,15.6108351128622,872747.031244633,0.0,1.0
2011-04-06,37.06,37.14,36.97,37.1,477700,15.902626423383,15.936954812856,15.8640069852258,15.9197906181195,1113247.6817772,0.0,1.0
2011-04-07,36.81,37.12,36.72,37.06,449600,15.7953502062798,15.9283727154878,15.7567307681226,15.902626423383,1047762.5240256,0.0,1.0
2011-04-08,37.1,37.14,36.78,36.9,372800,15.9197906181195,15.936954812856,15.7824770602274,15.8339696444369,868785.295722297,0.0,1.0
2011-04-11,37.09,37.2727,37.01,37.17,475200,15.9154995694354,15.9938970288944,15.8811711799624,15.9498279589084,1107421.6001267,0.0,1.0
2011-04-12,36.98,37.11,36.5,36.94,737100,15.86829803391,15.9240816668037,15.6623276970718,15.8511338391735,1717761.91383289,0.0,1.0
2011-04-13,36.87,37.18,36.83,37.08,430600,15.8210964983845,15.9541190075926,15.803932303648,15.9112085207513,1003484.30348182,0.0,1.0
2011-04-14,37.1,37.208,36.682,36.81,388300,15.9197906181195,15.9661339439081,15.7404247831229,15.7953502062798,904907.001955386,0.0,1.0
2011-04-15,36.9,37.28,36.89,36.97,553900,15.8339696444369,15.9970294944338,15.8296785957528,15.8640069852258,1290826.65048439,0.0,1.0
2011-04-18,36.78,36.85,36.56,36.84,467000,15.7824770602274,15.8125144010163,15.6880739891765,15.8082233523322,1088312.05231307,0.0,1.0
2011-04-19,36.79,37.19,36.73,37.07,466600,15.7867681089115,15.9584100562767,15.7610218168067,15.9069174720671,1087379.87924899,0.0,1.0
2011-04-20,37.37,37.37,36.96,37.1,401400,16.035648932591,16.035648932591,15.8597159365417,15.9197906181195,935435.669803996,0.0,1.0
2011-04-21,37.29,37.55,37.18,37.48,361200,16.001320543118,16.1128878089053,15.9541190075926,16.0828504681164,841752.276863983,0.0,1.0
2011-04-25,37.23,37.43,37.106,37.42,227800,15.9755742510132,16.0613952246958,15.92236524733,16.0571041760117,530872.559993399,0.0,1.0
2011-04-26,37.31,37.36,37.11,37.17,471500,16.0099026404862,16.0313578839069,15.9240816668037,15.9498279589084,1098798.99928397,0.0,1.0
2011-04-27,37.17,37.38,36.81,37.38,689300,15.9498279589084,16.0399399812751,15.7953502062798,16.0399399812751,1606367.23267537,0.0,1.0
2011-04-28,37.02,37.34,36.93,37.14,542000,15.8854622286465,16.0227757865386,15.8468427904893,15.936954812856,1263094.50182802,0.0,1.0
2011-04-29,37.43,37.44,36.9,36.9,393000,16.0613952246958,16.0656862733799,15.8339696444369,15.8339696444369,915860.035458321,0.0,1.0
2011-05-02,37.6,37.75,37.35,37.47,321300,16.134343052326,16.1987087825879,16.0270668352228,16.0785594194323,748768.013722032,0.0,1.0
2011-05-03,37.4,37.69,37.18,37.6,425600,16.0485220786434,16.1729624904831,15.9541190075926,16.134343052326,991832.140180818,0.0,1.0
2011-05-04,37.39,37.48,36.98,37.26,835000,16.0442310299593,16.0828504681164,15.86829803391,15.9884473970656,1945911.27126641,0.0,1.0
2011-05-05,37.08,37.29,36.85,37.12,798700,15.9112085207513,16.001320543118,15.8125144010163,15.9283727154878,1861316.56570117,0.0,1.0
2011-05-06,37.61,37.63,37.14,37.17,636100,16.1386341010101,16.1472161983784,15.936954812856,15.9498279589084,1482388.21515277,0.0,1.0
2011-05-09,38.27,38.29,37.54,37.65,564100,16.4218433141626,16.4304254115309,16.1085967602212,16.1557982957466,1314597.06361842,0.0,1.0
2011-05-10,38.59,38.61,38.09,38.31,440700,16.5591568720548,16.567738969423,16.3446044378483,16.4390075088992,1027021.67334983,0.0,1.0
2011-05-11,38.36,38.77,38.34,38.68,804400,16.4604627523198,16.6363957483691,16.4518806549516,16.5977763102119,1874600.03186431,0.0,1.0
2011-05-12,39.39,39.49,38.4,38.61,1100000,16.9024407667851,16.9453512536264,16.4776269470563,16.567738969423,2563475.92621922,0.0,1.0
2011-05-13,39.1,39.62,39.01,39.39,675600,16.7780003549454,17.0011348865201,16.7393809167882,16.9024407667851,1574440.30523064,0.0,1.0
2011-05-16,38.93,39.24,38.77,38.92,524500,16.7050525273152,16.8380750365232,16.6363957483691,16.700761478631,1222311.93027453,0.0,1.0
2011-05-17,39.04,39.07,38.63,38.82,558200,16.7522540628406,16.765127208893,16.5763210667913,16.6578509917898,1300847.51092324,0.0,1.0
2011-05-18,39.78,39.81,38.91,39.01,767600,17.0697916654662,17.0826648115186,16.6964704299469,16.7393809167882,1788840.10996897,0.0,1.0
2011-05-19,40.2,40.37,39.91,39.97,812200,17.2500157101996,17.3229635378298,17.1255752983598,17.1513215904646,1892777.40661386,0.0,1.0
2011-05-20,39.91,40.1,39.65,40.04,475200,17.1255752983598,17.2071052233583,17.0140080325725,17.1813589312535,1107421.60012671,0.0,1.0
2011-05-23,39.78,39.86,39.48,39.79,482900,17.0697916654662,17.1041200549392,16.9410602049423,17.0740827141503,1125365.93161024,0.0,1.0
2011-05-24,39.57,39.81,39.4,39.81,658600,16.9796796430994,17.0826648115186,16.9067318154693,17.0826648115186,1534822.95000726,0.0,1.0
2011-05-25,39.53,39.57,39.26,39.39,620000,16.9625154483629,16.9796796430994,16.8466571338914,16.9024407667851,1444868.24932356,0.0,1.0
2011-05-26,39.6,39.63,39.22,39.54,364900,16.9925527891518,17.0054259352042,16.8294929391549,16.9668064970471,850374.877706723,0.0,1.0
2011-05-27,39.95,40.24,39.76,39.79,513100,17.1427394930964,17.2671799049361,17.0612095680979,17.0740827141503,1195744.99794825,0.0,1.0
2011-05-31,40.24,40.49,40.1,40.37,745900,17.2671799049361,17.3744561220393,17.2071052233583,17.3229635378298,1738269.72124265,0.0,1.0
2011-06-01,39.47,40.23,39.44,40.23,816900,16.9367691562582,17.262888856252,16.9238960102058,17.262888856252,1903730.4401168,0.0,1.0
2011-06-02,39.45,39.555,39.02,39.43,770400,16.9281870588899,16.9732430700733,16.7436719654723,16.9196049615216,1795365.32141753,0.0,1.0
2011-06-03,39.31,39.48,38.67,39.08,901300,16.8681123773121,16.9410602049423,16.5934852615278,16.7694182575771,2100418.95663762,0.0,1.0
2011-06-06,39.09,39.44,38.79,39.3,598200,16.7737093062612,16.9238960102058,16.6449778457374,16.863821328628,1394064.81733122,0.0,1.0
2011-06-07,39.25,39.737,39.17,39.31,671200,16.8423660852073,17.0513401561244,16.8080376957343,16.8681123773121,1564186.40152577,0.0,1.0
2011-06-08,39.12,39.24,38.94,39.09,594500,16.7865824523136,16.8380750365232,16.7093435759993,16.7737093062612,1385442.21648848,0.0,1.0
2011-06-09,39.38,39.45,39.02,39.22,425500,16.898149718101,16.9281870588899,16.7436719654723,16.8294929391549,991599.096914798,0.0,1.0
2011-06-10,39.16,39.41,38.86,39.34,939900,16.8037466470501,16.9110228641534,16.6750151865263,16.8809855233645,2190373.65732132,0.0,1.0
2011-06-13,38.73,38.88,38.59,38.88,763600,16.8474724331414,16.9127221327276,16.7865727135277,16.9127221327276,1755410.3808369,0.5319,1.0
2011-06-14,38.63,38.9,38.47,38.9,638500,16.8039726334173,16.9214220926724,16.7343729538588,16.9214220926724,1467822.84987476,0.0,1.0
2011-06-15,37.99,38.426,37.78,38.29,604100,16.5255739151831,16.7152330419802,16.4342243357625,16.6560733143554,1388742.02601306,0.0,1.0
2011-06-16,37.62,37.73,37.38,37.67,1009900,16.364624656204,16.4124744359005,16.2602251368662,16.386374556066,2321619.88424199,0.0,1.0
2011-06-17,37.86,37.94,37.67,37.76,559900,16.4690241755418,16.5038240153211,16.386374556066,16.4255243758177,1287132.36279542,0.0,1.0
2011-06-20,38.92,38.98,37.81,37.99,954600,16.9301220526172,16.9562219324517,16.4472742756798,16.5255739151831,2194492.86216201,0.0,1.0
2011-06-21,39.08,39.24,38.83,38.98,661200,16.9997217321758,17.0693214117343,16.8909722328655,16.9562219324517,1520006.99817883,0.0,1.0
2011-06-22,39.1,39.24,38.86,38.95,546300,17.0084216921206,17.0693214117343,16.9040221727827,16.9431719925344,1255867.85103614,0.0,1.0
2011-06-23,38.66,38.8498,38.48,38.63,730200,16.8170225733346,16.8995851932109,16.7387229338312,16.8039726334173,1678628.41813397,0.0,1.0
2011-06-24,38.33,38.65,38.19,38.62,546800,16.6734732342451,16.8126725933622,16.6125735146313,16.7996226534449,1257017.28161553,0.0,1.0
2011-06-27,38.48,38.59,37.96,38.21,442600,16.7387229338312,16.7865727135277,16.5125239752659,16.6212734745761,1017475.94887168,0.0,1.0
2011-06-28,38.66,38.85,38.57,38.69,399500,16.8170225733346,16.8996721928103,16.7778727535829,16.8300725132518,918395.032928681,0.0,1.0
2011-06-29,39.01,39.0733,38.83,39.01,609000,16.9692718723689,16.9968072455942,16.8909722328655,16.9692718723689,1400006.44569103,0.0,1.0
2011-06-30,39.29,39.45,39.17,39.23,578400,17.0910713115963,17.1606709911549,17.0388715519274,17.0649714317619,1329661.29423267,0.0,1.0
2011-07-01,39.69,39.83,39.26,39.38,353200,17.2650705104927,17.3259702301065,17.0780213716791,17.130221131348,811957.761277625,0.0,1.0
2011-07-05,39.64,39.89,39.5,39.72,419100,17.2433206106307,17.3520701099409,17.1824208910169,17.27812045041,963452.711640577,0.0,1.0
2011-07-06,39.7,39.75,39.193,39.49,617100,17.2694204904651,17.2911703903272,17.048876505864,17.1780709110445,1418627.22107707,0.0,1.0
2011-07-07,39.46,40.12,39.43,40.02,709000,17.1650209711273,17.4521196493063,17.1519710312101,17.4086198495822,1629892.56156805,0.0,1.0
2011-07-08,39.43,39.5,39.22,39.27,628200,17.1519710312101,17.1824208910169,17.0606214517895,17.0823713516515,1444144.57993942,0.0,1.0
2011-07-11,38.96,39.255,38.74,39.11,713800,16.9475219725068,17.0758463816929,16.8518224131138,17.012771672093,1640927.09513015,0.0,1.0
2011-07-12,39.43,39.78,38.69,38.8,876500,17.1519710312101,17.3042203302444,16.8300725132518,16.8779222929483,2014951.80566205,0.0,1.0
2011-07-13,39.67,40.23,39.59,39.66,615200,17.2563705505479,17.4999694290028,17.2215707107686,17.2520205705755,1414259.38487541,0.0,1.0
2011-07-14,39.6,40.03,39.52,39.94,495700,17.225920690741,17.4129698295546,17.1911208509618,17.373820009803,1139545.47640238,0.0,1.0
2011-07-15,39.99,39.99,39.53,39.7201,620800,17.395569909665,17.395569909665,17.1954708309342,17.2781639502097,1427133.00736452,0.0,1.0
2011-07-18,39.43,39.71,39.08,39.71,583900,17.1519710312101,17.2737704704375,16.9997217321758,17.2737704704375,1342305.0306059,0.0,1.0
2011-07-19,39.9,40.045,39.75,39.75,468900,17.3564200899133,17.4194947995133,17.2911703903272,17.2911703903272,1077935.99734733,0.0,1.0
2011-07-20,39.67,40.03,39.62,40.0,480200,17.2563705505479,17.4129698295546,17.2346206506859,17.3999198896374,1103913.12844144,0.0,1.0
2011-07-21,39.86,40.06,39.75,39.85,684800,17.3390201700237,17.4260197694719,17.2911703903272,17.3346701900513,1574260.12152581,0.0,1.0
2011-07-22,39.85,39.89,39.64,39.76,398600,17.3346701900513,17.3520701099409,17.2433206106307,17.2955203702996,916326.057885789,0.0,1.0
2011-07-25,39.79,39.92,39.66,39.73,423200,17.3085703102168,17.3651200498581,17.2520205705755,17.2824704303824,972878.042391537,0.0,1.0
2011-07-26,39.51,39.95,39.48,39.87,521900,17.1867708709894,17.3781699897754,17.1737209310721,17.3433701499961,1199775.63876215,0.0,1.0
2011-07-27,38.75,39.59,38.54,39.57,964800,16.8561723930862,17.2215707107686,16.7648228136656,17.2128707508238,2217941.24598147,0.0,1.0
2011-07-28,38.55,39.01,38.44,38.58,525800,16.7691727936381,16.9692718723689,16.7213230139416,16.7822227335553,1208741.19728135,0.0,1.0
2011-07-29,38.17,38.39,37.88,38.23,963300,16.6038735546865,16.6995731140795,16.4777241354866,16.629973434521,2214492.95424331,0.0,1.0
2011-08-01,38.51,38.94,38.05,38.94,561900,16.7517728737484,16.938822012562,16.5516737950176,16.938822012562,1291730.08511296,0.0,1.0
2011-08-02,37.56,38.33,37.5,38.33,959700,16.3385247763695,16.6734732342451,16.3124248965351,16.6734732342451,2206217.05407174,0.0,1.0
2011-08-03,38.09,38.12,36.91,37.52,931100,16.5690737149072,16.5821236548245,16.0557760781629,16.3211248564799,2140469.62493091,0.0,1.0
2011-08-04,36.84,37.48,36.6,37.48,1042800,16.0253262183561,16.3037249365903,15.9209266990182,16.3037249365903,2397252.41636553,0.0,1.0
2011-08-05,36.93,37.084,35.55,36.86,1649600,16.0644760381077,16.1314657296828,15.4641788019152,16.0340261783009,3792201.36750728,0.0,1.0
2011-08-08,35.95,36.58,35.41,35.41,1984200,15.6381780008116,15.9122267390734,15.4032790823015,15.4032790823015,4561400.31123178,0.0,1.0
2011-08-09,37.91,37.95,36.03,36.16,2291500,16.4907740754039,16.5081739952935,15.6729778405909,15.7295275802322,5267840.34532183,0.0,1.0
2011-08-10,37.03,37.79,37.013,37.67,1466300,16.1079758378318,16.4385743157349,16.1005808718787,16.386374556066,3370820.11710471,0.0,1.0
2011-08-11,38.14,38.35,36.78,37.23,1175000,16.5908236147693,16.6821731941899,15.9992263385216,16.19497543728,2701161.86155495,0.0,1.0
2011-08-12,38.28,38.632,38.1,38.47,769200,16.651723334383,16.8048426294118,16.5734236948796,16.7343729538588,1768284.00332602,0.0,1.0
2011-08-15,38.75,39.09,38.56,38.58,689700,16.8561723930862,17.0040717121482,16.7735227736105,16.7822227335553,1585524.54120379,0.0,1.0
2011-08-16,38.8,38.98,38.29,38.47,663800,16.8779222929483,16.9562219324517,16.6560733143554,16.7343729538588,1525984.03719164,0.0,1.0
2011-08-17,39.19,39.5,38.9805,39.03,1048900,17.0475715118723,17.1824208910169,16.9564394314503,16.9779718323137,2411275.46943403,0.0,1.0
2011-08-18,38.51,38.67,37.98,38.43,848600,16.7517728737484,16.821372553307,16.5212239352107,16.7169730339691,1950813.57933237,0.0,1.0
2011-08-19,38.62,38.89,38.15,38.19,866200,16.7996226534449,16.9170721127,16.5951735947417,16.6125735146313,1991273.53572672,0.0,1.0
2011-08-22,39.22,39.52,38.91,39.02,994100,17.0606214517895,17.1911208509618,16.9257720726448,16.9736218523413,2285297.87793342,0.0,1.0
2011-08-23,39.84,39.84,39.27,39.43,968600,17.3303202100789,17.3303202100789,17.0823713516515,17.1519710312101,2226676.91838478,0.0,1.0
2011-08-24,39.63,40.19,39.35,39.86,1093900,17.2389706306583,17.4825695091132,17.1171711914308,17.3390201700237,2514724.22157868,0.0,1.0
2011-08-25,39.38,40.16,39.19,39.92,889100,17.130221131348,17.469519569196,17.0475715118723,17.3651200498581,2043917.45626256,0.0,1.0
2011-08-26,39.06,39.38,38.44,39.08,730600,16.9910217722309,17.130221131348,16.7213230139416,16.9997217321758,1679547.96259749,0.0,1.0
2011-08-29,39.89,39.94,39.34,39.61,554000,17.3520701099409,17.373820009803,17.1128212114584,17.2302706707134,1273569.08195868,0.0,1.0
2011-08-30,39.76,39.8699,39.45,39.75,768200,17.2955203702996,17.3433266501964,17.1606709911549,17.2911703903272,1765985.14216724,0.0,1.0
2011-08-31,40.13,40.36,39.75,39.95,1022500,17.4564696292787,17.5565191686442,17.2911703903272,17.3781699897754,2350585.5348425,0.0,1.0
2011-09-01,39.97,40.29,39.7,40.1,683200,17.3868699497202,17.5260693088373,17.2694204904651,17.4434196893615,1570581.94367178,0.0,1.0
2011-09-02,39.56,39.78,39.34,39.47,622600,17.2085207708514,17.3042203302444,17.1128212114584,17.1693709510997,1431270.95745031,0.0,1.0
2011-09-06,38.74,38.84,37.81,38.67,890000,16.8518224131138,16.8953222128379,16.4472742756798,16.821372553307,2045986.43130546,0.0,1.0
2011-09-07,39.21,39.45,38.7,38.94,570400,17.0562714718171,17.1606709911549,16.8344224932242,16.938822012562,1311270.4049625,0.0,1.0
2011-09-08,39.2,39.54,39.1773,39.25,595000,17.0519214918447,17.1998208109066,17.0420470373073,17.0736713917067,1367822.38946825,0.0,1.0
2011-09-09,38.8,39.19,38.57,38.86,873800,16.8779222929483,17.0475715118723,16.7778727535829,16.9040221727827,2008744.88053337,0.0,1.0
2011-09-12,38.9,39.06,38.49,38.73,1113200,16.9214220926724,16.9910217722309,16.7430729138036,16.8474724331414,2559092.24194295,0.0,1.0
2011-09-13,38.66,38.9001,38.13,38.35,1080500,17.0423080361056,17.1481502026724,16.8086706005356,16.9056521775647,2451084.08506067,0.5179,1.0
2011-09-14,39.11,39.41,38.48,38.75,1381400,17.2406794436651,17.3729270487047,16.9629594730819,17.0819823176175,3133667.33466247,0.0,1.0
2011-09-15,39.58,39.78,39.24,39.47,543900,17.4478673582271,17.5360324282536,17.2979867391822,17.3993765697126,1233821.96563119,0.0,1.0
2011-09-16,39.26,39.8,39.12,39.65,695800,17.3068032461849,17.5448489352562,17.2450876971664,17.4787251327364,1578402.8749516,0.0,1.0
2011-09-19,38.52,38.74,38.39,38.63,604700,16.9805924870872,17.0775740641162,16.92328519157,17.0290832756017,1371745.06824265,0.0,1.0
2011-09-20,38.35,39.03,38.35,38.59,828700,16.9056521775647,17.2054134156545,16.9056521775647,17.0114502615964,1879882.81470594,0.0,1.0
2011-09-21,37.79,38.43,37.76,38.13,1245700,16.6587899814907,16.9409182055753,16.6455652209868,16.8086706005356,2825835.67307735,0.0,1.0
2011-09-22,37.19,37.31,36.4,36.9,1354800,16.3942947714115,16.4471938134274,16.0460427448072,16.2664554198732,3073325.97726996,0.0,1.0
2011-09-23,37.51,37.58,37.01,37.01,872600,16.5353588834538,16.566216657963,16.3149462083877,16.3149462083877,1979468.73912442,0.0,1.0
2011-09-26,37.52,37.76,36.91,37.56,907300,16.5397671369551,16.6455652209868,16.2708636733745,16.5574001509604,2058184.72038458,0.0,1.0
2011-09-27,37.82,38.19,37.65,38.02,927900,16.6720147419947,16.8351201215436,16.5970744324723,16.7601798120211,2104915.24528255,0.0,1.0
2011-09-28,37.11,37.95,37.07,37.94,981900,16.3590287434009,16.7293220375119,16.3413957293957,16.7249137840106,2227412.73773352,0.0,1.0
2011-09-29,37.5,37.62,37.18,37.45,602800,16.5309506299524,16.5838496719683,16.3898865179102,16.5089093624458,1367434.97128605,0.0,1.0
2011-09-30,37.46,37.64,36.81,37.04,954800,16.5133176159472,16.5926661789709,16.2267811383613,16.3281709688917,2165937.14429978,0.0,1.0
2011-10-03,36.99,37.3645,36.99,37.27,779800,16.3061297013851,16.4712187950095,16.3061297013851,16.4295607994221,1768954.52987534,0.0,1.0
2011-10-04,36.43,36.76,35.74,36.51,1400000,16.0592675053111,16.2047398708547,15.75509801372,16.0945335333217,3175860.91539559,0.0,1.0
2011-10-05,36.79,37.03,36.5004,36.53,893600,16.2179646313587,16.3237627153904,16.0903016099604,16.1033500403243,2027106.65285535,0.0,1.0
2011-10-06,37.28,37.29,36.48,36.66,920400,16.4339690529234,16.4383773064247,16.0813087728177,16.1606573358415,2087901.70466435,0.0,1.0
2011-10-07,37.37,37.79,36.91,37.51,1014500,16.4736433344353,16.6587899814907,16.2708636733745,16.5353588834538,2301364.92762058,0.0,1.0
2011-10-10,38.17,38.24,37.73,37.85,433200,16.8263036145409,16.8571613890502,16.6323404604828,16.6852395024987,982702.106106693,0.0,1.0
2011-10-11,38.13,38.17,37.77,37.85,386300,16.8086706005356,16.8263036145409,16.6499734744881,16.6852395024987,876310.765440942,0.0,1.0
2011-10-12,38.97,39.284,38.51,38.8,684100,17.1789638946466,17.317383054588,16.9761842335858,17.1040235851241,1551861.75158723,0.0,1.0
2011-10-13,38.51,38.66,38.15,38.65,645500,16.9761842335858,17.0423080361056,16.8174871075383,17.0378997826043,1464298.72920561,0.0,1.0
2011-10-14,38.52,39.0131,38.11,38.93,651200,16.9805924870872,17.1979634672373,16.799854093533,17.1613308806413,1477229.02007543,0.0,1.0
2011-10-17,38.16,38.53,38.05,38.46,564300,16.8218953610396,16.9850007405885,16.7734045725251,16.9541429660792,1280098.79611266,0.0,1.0
2011-10-18,39.1,39.29,38.01,38.21,830000,17.2362711901638,17.3200280066888,16.7557715585198,16.8439366285462,1882831.82841309,0.0,1.0
2011-10-19,38.76,39.3,38.57,39.15,531200,17.0863905711188,17.3244362601902,17.0026337545938,17.2583124576704,1205012.37018439,0.0,1.0
2011-10-20,38.87,38.95,38.28,38.85,529600,17.1348813596334,17.1701473876439,16.8747944030555,17.1260648526307,1201382.8148525,0.0,1.0
2011-10-21,39.09,39.44,38.89,39.22,536900,17.2318629366624,17.3861518092087,17.143697866636,17.2891702321796,1217942.66105421,0.0,1.0
2011-10-24,38.8,39.54,38.69,39.27,1188300,17.1040235851241,17.4302343442219,17.0555327966096,17.3112114996862,2695625.37554613,0.0,1.0
2011-10-25,38.56,38.78,38.31,38.77,672100,16.9982255010924,17.0952070781215,16.8880191635594,17.0907988246202,1524640.08659813,0.0,1.0
2011-10-26,38.87,38.98,38.44,38.86,559400,17.1348813596334,17.1833721481479,16.9453264590766,17.1304731061321,1268983.28290878,0.0,1.0
2011-10-27,39.76,39.855,39.46,39.73,645800,17.5272159212509,17.5690943295135,17.3949683162113,17.513991160747,1464979.27083034,0.0,1.0
2011-10-28,39.51,39.74,39.39,39.62,485100,17.4170095837179,17.5183994142483,17.364110541702,17.4655003722324,1100435.80718457,0.0,1.0
2011-10-31,39.61,39.85,39.45,39.45,595100,17.4610921187311,17.5668902027628,17.39056006271,17.39056006271,1349967.73625137,0.0,1.0
2011-11-01,38.45,39.0,38.28,38.78,816100,16.9497347125779,17.1921886551505,16.8747944030555,17.0952070781215,1851300.06646738,0.0,1.0
2011-11-02,39.05,39.21,38.77,38.96,482400,17.2142299226571,17.2847619786783,17.0907988246202,17.1745556411453,1094310.93256202,0.0,1.0
2011-11-03,39.15,39.39,38.85,39.36,498800,17.2583124576704,17.364110541702,17.1260648526307,17.3508857811981,1131513.8747138,0.0,1.0
2011-11-04,38.74,38.93,38.356,38.82,574800,17.0775740641162,17.1613308806413,16.9082971296655,17.1128400921268,1303917.75297813,0.0,1.0
2011-11-07,39.15,39.24,38.66,38.74,354800,17.2583124576704,17.2979867391822,17.0423080361056,17.0775740641162,804853.894844536,0.0,1.0
2011-11-08,39.59,39.6,39.06,39.17,482700,17.4522756117285,17.4566838652298,17.2186381761585,17.267128964673,1094991.47418675,0.0,1.0
2011-11-09,38.66,39.21,38.65,38.89,497700,17.0423080361056,17.2847619786783,17.0378997826043,17.143697866636,1129018.55542313,0.0,1.0
2011-11-10,38.69,38.91,38.16,38.88,640000,17.0555327966096,17.1525143736387,16.8218953610396,17.1392896131347,1451822.13275227,0.0,1.0
2011-11-11,39.32,39.42,38.83,38.88,417600,17.3332527671928,17.377335302206,17.1172483456281,17.1392896131347,947313.941620855,0.0,1.0
2011-11-14,39.04,39.284,38.94,39.15,305900,17.2098216691558,17.317383054588,17.1657391341426,17.2583124576704,693925.610013936,0.0,1.0
2011-11-15,38.85,38.98,38.6,38.83,584300,17.1260648526307,17.1833721481479,17.0158585150977,17.1172483456281,1325468.23776117,0.0,1.0
2011-11-16,38.75,39.17,38.52,38.58,555400,17.0819823176175,17.267128964673,16.9805924870872,17.0070420080951,1259909.39457908,0.0,1.0
2011-11-17,38.51,39.09,38.31,38.87,678300,16.9761842335858,17.2318629366624,16.8880191635594,17.1348813596334,1538704.61350916,0.0,1.0
2011-11-18,38.53,38.81,38.35,38.68,556200,16.9850007405885,17.1084318386255,16.9056521775647,17.0511245431083,1261724.17224502,0.0,1.0
2011-11-21,37.93,38.12,37.67,38.05,524800,16.7205055305092,16.8042623470343,16.6058909394749,16.7734045725251,1190494.14885686,0.0,1.0
2011-11-22,38.35,38.43,37.83,37.93,643600,16.9056521775647,16.9409182055753,16.676422995496,16.7205055305092,1459988.632249,0.0,1.0
2011-11-23,37.82,38.05,37.56,38.04,760500,16.6720147419947,16.7734045725251,16.5574001509604,16.7689963190238,1725173.01868453,0.0,1.0
2011-11-25,37.53,37.7876,37.45,37.55,274800,16.5441753904564,16.6577320006504,16.5089093624458,16.552991897459,623376.128250505,0.0,1.0
2011-11-28,38.08,38.36,37.92,38.25,423300,16.786629333029,16.910060431066,16.7160972770079,16.8615696425515,960244.232490682,0.0,1.0
2011-11-29,38.19,38.576,38.07,38.33,541000,16.8351201215436,17.0052787066945,16.7822210795277,16.8968356705621,1227243.39659215,0.0,1.0
2011-11-30,39.19,39.21,38.83,38.98,924100,17.2759454716756,17.2847619786783,17.1172483456281,17.1833721481479,2096295.05136933,0.0,1.0
2011-12-01,39.2,39.4,39.0,39.1,949600,17.280353725177,17.3685187952034,17.1921886551505,17.2362711901638,2154141.08947117,0.0,1.0
2011-12-02,39.6,39.72,39.17,39.33,678500,17.4566838652298,17.5095829072456,17.267128964673,17.3376610206941,1539158.30792564,0.0,1.0
2011-12-05,39.49,40.0,39.23,39.96,739600,17.4081930767153,17.6330140052826,17.2935784856809,17.6153809912773,1677761.95216184,0.0,1.0
2011-12-06,39.58,39.67,39.43,39.64,638100,17.4478673582271,17.487541639739,17.3817435557073,17.4743168792351,1447512.03579566,0.0,1.0
2011-12-07,39.75,39.84,39.2,39.48,696000,17.5228076677496,17.5624819492615,17.280353725177,17.4037848232139,1578856.56936809,0.0,1.0
2011-12-08,39.69,39.96,39.54,39.81,794200,17.4963581467417,17.6153809912773,17.4302343442219,17.5492571887575,1801620.52786226,0.0,1.0
2011-12-09,40.0,40.17,39.36,39.9,996500,17.6330140052826,17.7079543148051,17.3508857811981,17.5889314702694,2260532.43013693,0.0,1.0
2011-12-12,40.17,40.3,39.56,39.76,660900,17.7079543148051,17.7652616103222,17.4390508512245,17.5272159212509,1499233.19927496,0.0,1.0
2011-12-13,39.54,40.04,39.39,39.84,653100,17.6531156412486,17.8763467444511,17.5861463102879,17.7870543031701,1462833.78666937,0.5056,1.0
2011-12-14,38.88,39.52,38.68,39.32,814400,17.3584505850214,17.6441863971205,17.2691581437404,17.5548939558396,1824118.56662614,0.0,1.0
2011-12-15,39.1,39.56,39.01,39.24,914200,17.4566722704305,17.6620448853767,17.416490671854,17.5191769793272,2047653.7249627,0.0,1.0
2011-12-16,39.02,39.38,38.8068,39.1,776900,17.4209552939181,17.5816816882239,17.3257695515126,17.4566722704305,1740124.8949065,0.0,1.0
2011-12-19,39.12,39.42,39.09,39.18,499600,17.4656015145586,17.59954017648,17.4522076483664,17.4923892469429,1119019.69043028,0.0,1.0
2011-12-20,39.54,39.89,39.45,39.59,434300,17.6531156412486,17.8093774134903,17.6129340426722,17.6754387515689,972758.710075804,0.0,1.0
2011-12-21,40.18,40.24,39.53,39.61,659400,17.9388514533477,17.965639185732,17.6486510191846,17.684367995697,1476944.72351827,0.0,1.0
2011-12-22,40.59,40.7,40.09,40.23,587200,18.1219009579737,18.1710118006783,17.8986698547713,17.961174563668,1315228.90756738,0.0,1.0
2011-12-23,40.75,41.05,40.71,40.76,444200,18.1933349109985,18.32727357292,18.1754764227423,18.1977995330626,994933.039409791,0.0,1.0
2011-12-27,41.05,41.112,40.54,40.77,301400,18.32727357292,18.3549542297171,18.0995778476535,18.2022641551266,675085.137501374,0.0,1.0
2011-12-28,40.59,41.19,40.37,40.95,499300,18.1219009579737,18.3897782818167,18.0236792725647,18.2826273522795,1118347.74105653,0.0,1.0
2011-12-29,41.12,41.1463,40.66,40.72,416800,18.3585259273683,18.3702678833968,18.1531533124221,18.1799410448064,933561.663273302,0.0,1.0
2011-12-30,41.67,41.75,41.09,41.11,617300,18.604080140891,18.6397971174034,18.3451320611762,18.3540613053043,1382647.82806768,0.0,1.0
2012-01-03,41.75,42.51,41.58,42.46,832500,18.6397971174034,18.9791083942711,18.5638985423146,18.9567852839509,1864659.51217616,0.0,1.0
2012-01-04,41.75,41.9,41.3284,41.64,1285900,18.6397971174034,18.7067664483641,18.4515686511831,18.5906862746989,2880198.99904784,0.0,1.0
2012-01-05,41.67,41.87,41.05,41.54,857100,18.604080140891,18.693372582172,18.32727357292,18.5460400540584,1919759.36082425,0.0,1.0
2012-01-06,40.72,41.5,40.65,41.5,867300,18.1799410448064,18.5281815658022,18.148688690358,18.5281815658022,1942605.63953199,0.0,1.0
2012-01-09,41.0,41.08,40.578,40.77,534300,18.3049504625997,18.3406674391121,18.1165434114969,18.2022641551266,1196741.83466153,0.0,1.0
2012-01-10,41.15,41.54,41.12,41.25,625600,18.3719197935605,18.5460400540584,18.3585259273683,18.416566014201,1401238.42740829,0.0,1.0
2012-01-11,41.27,41.36,40.96,41.13,484600,18.4254952583291,18.4656768569055,18.2870919743436,18.3629905494324,1085422.22174242,0.0,1.0
2012-01-12,41.63,41.68,41.1425,41.45,415600,18.5862216526348,18.6085447629551,18.3685713270124,18.5058584554819,930873.865778273,0.0,1.0
2012-01-13,41.44,41.56,41.0,41.33,480800,18.5013938334179,18.5549692981865,18.3049504625997,18.4522829907133,1076910.86300816,0.0,1.0
2012-01-17,41.62,41.93,41.38,41.65,424000,18.5817570305708,18.7201603145563,18.4746061010336,18.5951508967629,949688.448243471,0.0,1.0
2012-01-18,41.82,42.0,41.53,41.56,388300,18.6710494718517,18.7514126690046,18.5415754319943,18.5549692981865,869726.472766371,0.0,1.0
2012-01-19,41.59,41.97,41.43,41.95,570500,18.5683631643786,18.7380188028125,18.4969292113538,18.7290895586844,1277823.72576156,0.0,1.0
2012-01-20,41.61,41.67,41.33,41.47,370900,18.5772924085067,18.604080140891,18.4522829907133,18.51478769961,830753.409088454,0.0,1.0
2012-01-23,41.49,41.98,41.32,41.88,563900,18.5237169437381,18.7424834248765,18.4478183686493,18.697837204236,1263040.8395389,0.0,1.0
2012-01-24,41.21,41.43,41.0,41.34,398400,18.3987075259448,18.4969292113538,18.3049504625997,18.4567476127774,892348.768349526,0.0,1.0
2012-01-25,40.8,40.98,40.45,40.94,786000,18.2156580213188,18.2960212184716,18.0593962490771,18.2781627302154,1760507.35924379,0.0,1.0
2012-01-26,40.17,41.0,40.11,40.96,1173000,17.9343868312837,18.3049504625997,17.9075990988994,18.2870919743436,2627322.05139055,0.0,1.0
2012-01-27,40.41,40.69,40.0,40.17,691400,18.0415377608209,18.1665471786142,17.8584882561949,17.9343868312837,1548619.3233857,0.0,1.0
2012-01-30,40.48,40.52,39.88,40.18,933000,18.0727901152692,18.0906486035254,17.8049127914263,17.9388514533477,2089762.55238481,0.0,1.0
2012-01-31,40.8,40.86,40.3,40.66,492600,18.2156580213188,18.2424457537031,17.9924269181163,18.1531533124221,1103340.87170928,0.0,1.0
2012-02-01,40.71,41.11,40.59,40.97,794200,18.1754764227423,18.3540613053043,18.1219009579737,18.2915565964076,1778873.97545983,0.0,1.0
2012-02-02,40.72,40.9499,40.53,40.81,746300,18.1799410448064,18.2825827060589,18.0951132255895,18.2201226433828,1671586.05878326,0.0,1.0
2012-02-03,40.6,40.91,40.17,40.88,1074300,18.1263655800378,18.2647688640233,17.9343868312837,18.2513749978312,2406250.70742444,0.0,1.0
2012-02-06,40.74,40.78,40.3,40.46,571300,18.1888702889345,18.2067287771907,17.9924269181163,18.0638608711411,1279615.59075824,0.0,1.0
2012-02-07,40.8,40.91,40.21,40.67,456300,18.2156580213188,18.2647688640233,17.9522453195399,18.1576179344861,1022034.99748466,0.0,1.0
2012-02-08,41.0,41.11,40.77,40.81,593000,18.3049504625997,18.3540613053043,18.2022641551266,18.2201226433828,1328219.92879335,0.0,1.0
2012-02-09,39.78,40.8,39.52,40.75,1833400,17.7602665707858,18.2156580213188,17.6441863971205,18.1933349109985,4106506.60615468,0.0,1.0
2012-02-10,39.25,39.57,39.03,39.44,840300,17.5236416013912,17.6665095074408,17.4254199159821,17.6084694206081,1882130.19589385,0.0,1.0
2012-02-13,39.49,39.78,39.29,39.51,769100,17.6307925309284,17.7602665707858,17.5415000896474,17.6397217750565,1722654.21118881,0.0,1.0
2012-02-14,39.44,39.54,39.15,39.4,1226200,17.6084694206081,17.6531156412486,17.4789953807507,17.5906109323519,2746481.07367016,0.0,1.0
2012-02-15,39.4,39.74,39.34,39.63,1439800,17.5906109323519,17.7424080825296,17.5638231999677,17.6932972398251,3224909.02778528,0.0,1.0
2012-02-16,39.99,40.09,39.26,39.33,621500,17.8540236341308,17.8986698547713,17.5281062234553,17.5593585779036,1392055.11930028,0.0,1.0
2012-02-17,39.91,40.14,39.77,40.04,486900,17.8183066576184,17.9209929650916,17.7558019487218,17.8763467444511,1090573.8336079,0.0,1.0
2012-02-21,39.91,40.46,39.83,40.09,681600,17.8183066576184,18.0638608711411,17.782589681106,17.8986698547713,1526668.9771763,0.0,1.0
2012-02-22,40.21,40.28,39.7,39.82,526100,17.9522453195399,17.9834976739882,17.7245495942734,17.778125059042,1178375.2184455,0.0,1.0
2012-02-23,40.07,40.32,39.95,40.25,570600,17.8897406106432,18.0013561622444,17.8361651458746,17.9701038077961,1278047.70888615,0.0,1.0
2012-02-24,40.08,40.2085,39.97,40.09,545500,17.8942052327073,17.9515756262303,17.8450943900027,17.8986698547713,1221827.94461513,0.0,1.0
2012-02-27,40.27,40.29,39.88,39.97,520500,17.9790330519242,17.9879622960523,17.8049127914263,17.8450943900027,1165832.1634687,0.0,1.0
2012-02-28,40.48,40.57,40.27,40.36,425400,18.0727901152692,18.1129717138456,17.9790330519242,18.0192146505006,952824.211987674,0.0,1.0
2012-02-29,40.92,41.0,40.65,40.68,639000,18.2692334860874,18.3049504625997,18.148688690358,18.1620825565502,1431252.16610278,0.0,1.0
2012-03-01,41.2,41.55,40.99,41.12,876900,18.3942429038807,18.5505046761224,18.3004858405357,18.3585259273683,1964108.01949222,0.0,1.0
2012-03-02,41.13,41.22,40.97,41.22,669600,18.3629905494324,18.4031721480088,18.2915565964076,18.4031721480088,1499791.00222601,0.0,1.0
2012-03-05,41.24,41.35,40.85,41.06,549500,18.4121013921369,18.4612122348415,18.237981131639,18.331738194984,1230787.26959856,0.0,1.0
2012-03-06,40.93,41.21,40.75,41.01,519700,18.2736981081514,18.3987075259448,18.1933349109985,18.3094150846638,1164040.29847201,0.0,1.0
2012-03-07,41.2,41.37,40.71,40.94,513300,18.3942429038807,18.4701414789695,18.1754764227423,18.2781627302154,1149705.37849853,0.0,1.0
2012-03-08,41.74,42.03,41.53,41.6,727600,18.6353324953393,18.7648065351968,18.5415754319943,18.5728277864427,1629701.21448574,0.0,1.0
2012-03-09,41.93,42.07,41.74,41.89,670300,18.7201603145563,18.782665023453,18.6353324953393,18.7023018263001,1501358.88409811,0.0,1.0
2012-03-12,41.96,42.069,41.785,41.87,586600,18.7335541807484,18.7822185612466,18.6554232946276,18.693372582172,1313885.00881986,0.0,1.0
2012-03-13,41.26,41.58,41.1,41.58,640400,18.6652901093891,18.8100524175569,18.5929089553052,18.8100524175569,1415617.10775171,0.5471,1.0
2012-03-14,40.48,41.44,40.3,41.28,717600,18.31243198323,18.7467189077335,18.2310031848856,18.6743377536496,1586269.26377675,0.0,1.0
2012-03-15,40.38,40.8199,40.0,40.2,940700,18.2671937619276,18.466196697437,18.0952885209783,18.1857649635832,2079436.31052785,0.0,1.0
2012-03-16,40.06,40.47,40.0,40.47,806900,18.1224314537598,18.3079081610998,18.0952885209783,18.3079081610998,1783668.71368653,0.0,1.0
2012-03-19,40.05,40.41,39.95,40.02,864100,18.1179076316295,18.2807652283183,18.0726694103271,18.1043361652388,1910110.46659627,0.0,1.0
2012-03-20,39.84,40.1103,39.5,39.91,1401100,18.0229073668944,18.1451862790749,17.8690974144661,18.0545741218061,3097159.79024191,0.0,1.0
2012-03-21,40.28,40.35,39.89,39.94,912700,18.2219555406251,18.2536222955369,18.0455264775456,18.0681455881968,2017541.74616644,0.0,1.0
2012-03-22,40.01,40.14,39.85,39.86,858300,18.0998123431085,18.1586220308017,18.0274311890246,18.0319550111549,1897289.44969284,0.0,1.0
2012-03-23,40.08,40.17,39.88,39.95,551900,18.1314790980203,18.1721934971925,18.0410026554154,18.0726694103271,1219986.07396653,0.0,1.0
2012-03-26,40.33,40.6,40.16,40.31,648900,18.2445746512764,18.366717848793,18.1676696750622,18.2355270070159,1434406.52907571,0.0,1.0
2012-03-27,39.93,40.43,39.93,40.38,522800,18.0636217660666,18.2898128725788,18.0636217660666,18.2671937619276,1155659.93743378,0.0,1.0
2012-03-28,40.0,40.37,39.69,39.97,580800,18.0952885209783,18.2626699397973,17.9550500349407,18.0817170545876,1283870.10646813,0.0,1.0
2012-03-29,40.11,40.15,39.534,39.85,892000,18.145050564411,18.163145852932,17.8844784097089,18.0274311890246,1971783.9789421,0.0,1.0
2012-03-30,40.06,40.19,39.94,40.11,344400,18.1224314537598,18.1812411414529,18.0681455881968,18.145050564411,761303.141645359,0.0,1.0
2012-04-02,40.55,40.59,40.07,40.13,463700,18.3440987381417,18.3621940266627,18.12695527589,18.1540982086715,1025018.19622809,0.0,1.0
2012-04-03,40.49,40.85,40.41,40.51,595300,18.3169558053603,18.4798134020491,18.2807652283183,18.3260034496208,1315922.64872672,0.0,1.0
2012-04-04,40.34,40.52,40.17,40.37,540700,18.2490984734066,18.330527271751,18.1721934971925,18.2626699397973,1195228.24822197,0.0,1.0
2012-04-05,40.5,40.547,40.3178,40.49,440400,18.3214796274905,18.3427415915027,18.2390555882775,18.3169558053603,973513.076598772,0.0,1.0
2012-04-09,40.2,40.28,40.01,40.1,332500,18.1857649635832,18.2219555406251,18.0998123431085,18.1405267422807,734997.95179176,0.0,1.0
2012-04-10,39.28,40.02,39.22,40.02,646700,17.7695733276007,18.1043361652388,17.7424303948192,18.1043361652388,1429543.38473303,0.0,1.0
2012-04-11,39.69,39.93,39.31,39.43,510100,17.9550500349407,18.0636217660666,17.7831447939914,17.8374306595544,1127586.33145557,0.0,1.0
2012-04-12,40.04,40.16,39.7,39.93,450700,18.1133838094993,18.1676696750622,17.959573857071,18.0636217660666,996281.434203146,0.0,1.0
2012-04-13,39.67,40.13,39.64,40.05,467800,17.9460023906802,18.1540982086715,17.9324309242895,18.1179076316295,1034081.32886672,0.0,1.0
2012-04-16,39.81,40.02,39.7,39.84,474600,18.0093359005037,18.1043361652388,17.959573857071,18.0229073668944,1049112.86592592,0.0,1.0
2012-04-17,40.28,40.524,40.11,40.17,359300,18.2219555406251,18.3323368006031,18.145050564411,18.1721934971925,794239.891966256,0.0,1.0
2012-04-18,40.24,40.63,40.13,40.31,448600,18.2038602521042,18.3802893151837,18.1540982086715,18.2355270070159,991639.34187604,0.0,1.0
2012-04-19,40.09,40.42,39.97,40.23,401500,18.1360029201505,18.2852890504486,18.0817170545876,18.1993364299739,887523.842539524,0.0,1.0
2012-04-20,40.31,40.449,40.2024,40.28,433800,18.2355270070159,18.2984081346263,18.1868506808944,18.2219555406251,958923.643570723,0.0,1.0
2012-04-23,40.02,40.07,39.78,40.04,797800,18.1043361652388,18.12695527589,17.9957644341129,18.1133838094993,1763552.98026907,0.0,1.0
2012-04-24,40.23,40.31,40.03,40.05,507300,18.1993364299739,18.2355270070159,18.108859987369,18.1179076316295,1121396.87501943,0.0,1.0
2012-04-25,40.16,40.44,40.01,40.44,708800,18.1676696750622,18.2943366947091,18.0998123431085,18.2943366947091,1566816.68640601,0.0,1.0
2012-04-26,40.1,40.26,39.99,40.21,601800,18.1405267422807,18.2129078963647,18.0907646988481,18.1902887857134,1330291.0297392,0.0,1.0
2012-04-27,40.71,40.74,40.09,40.29,850400,18.4164798922257,18.4300513586164,18.1360029201505,18.2264793627554,1879826.34046229,0.0,1.0
2012-04-30,40.53,40.61,40.23,40.49,478800,18.3350510938813,18.3712416709232,18.1993364299739,18.3169558053603,1058397.05058013,0.0,1.0
2012-05-01,40.57,40.68,40.35,40.42,554800,18.3531463824022,18.4029084258349,18.2536222955369,18.2852890504486,1226396.58241825,0.0,1.0
2012-05-02,40.81,40.91,40.15,40.38,584800,18.4617181135281,18.5069563348306,18.163145852932,18.2671937619276,1292712.18709119,0.0,1.0
2012-05-03,40.79,41.0,40.38,41.0,568900,18.4526704692676,18.5476707340028,18.2671937619276,18.5476707340028,1257564.91661454,0.0,1.0
2012-05-04,40.58,40.7,40.33,40.56,450500,18.3576702045325,18.4119560700954,18.2445746512764,18.348622560272,995839.330171993,0.0,1.0
2012-05-07,41.14,41.155,40.47,40.53,551200,18.6110042438262,18.6177899770215,18.3079081610998,18.3350510938813,1218438.7098575,0.0,1.0
2012-05-08,40.57,41.19,40.32,40.96,627700,18.3531463824022,18.6336233544774,18.2400508291461,18.5295754454818,1387543.5017735,0.0,1.0
2012-05-09,40.25,40.49,39.95,40.26,705000,18.2083840742344,18.3169558053603,18.0726694103271,18.2129078963647,1558416.70981411,0.0,1.0
2012-05-10,40.53,40.68,40.26,40.58,511300,18.3350510938813,18.4029084258349,18.2129078963647,18.3576702045325,1130238.95564248,0.0,1.0
2012-05-11,40.54,41.08,40.51,40.56,376400,18.3395749160115,18.5838613110447,18.3260034496208,18.348622560272,832039.78662983,0.0,1.0
2012-05-14,40.29,40.46,40.1,40.35,326000,18.2264793627554,18.3033843389696,18.1405267422807,18.2536222955369,720629.570779289,0.0,1.0
2012-05-15,40.47,40.75,40.06,40.23,605900,18.3079081610998,18.4345751807466,18.1224314537598,18.1993364299739,1339354.16237783,0.0,1.0
2012-05-16,40.45,40.69,40.23,40.53,654100,18.2988605168393,18.4074322479652,18.1993364299739,18.3350510938813,1445901.23388569,0.0,1.0
2012-05-17,40.22,40.48,40.14,40.4,914500,18.1948126078437,18.31243198323,18.1586220308017,18.2762414061881,2021520.68244681,0.0,1.0
2012-05-18,39.77,40.42,39.57,40.41,691400,17.9912406119827,18.2852890504486,17.9007641693778,18.2807652283183,1528353.63569571,0.0,1.0
2012-05-21,40.31,40.32,39.8,39.85,356200,18.2355270070159,18.2400508291461,18.0048120783734,18.0274311890246,787387.279483383,0.0,1.0
2012-05-22,40.33,40.33,40.066,40.2,519800,18.2445746512764,18.2445746512764,18.1251457470379,18.1857649635832,1149028.37696649,0.0,1.0
2012-05-23,39.96,40.07,39.51,40.0,525000,18.0771932324573,18.12695527589,17.8736212365963,18.0952885209783,1160523.08177646,0.0,1.0
2012-05-24,39.36,40.0,39.15,40.0,574000,17.8057639046426,18.0952885209783,17.7107636399075,18.0952885209783,1268838.56940894,0.0,1.0
2012-05-25,39.33,39.53,39.12,39.33,532300,17.7921924382519,17.8826688808568,17.6971921735168,17.7921924382519,1176659.87891355,0.0,1.0
2012-05-29,39.72,39.76,39.41,39.52,428300,17.9686215013314,17.9867167898524,17.8283830152939,17.8781450587266,946765.78271402,0.0,1.0
2012-05-30,39.34,39.5591,39.25,39.37,475000,17.7967162603822,17.8958332032558,17.75600186121,17.8102877267729,1049997.07398823,0.0,1.0
2012-05-31,39.89,40.08,39.2377,39.49,668400,18.0455264775456,18.1314790980203,17.7504375599898,17.8645735923358,1477511.67211312,0.0,1.0
2012-06-01,39.32,39.78,39.16,39.66,572000,17.7876686161217,17.9957644341129,17.7152874620378,17.94147856855,1264417.5290974,0.0,1.0
2012-06-04,39.56,39.61,39.14,39.33,552100,17.8962403472475,17.9188594578988,17.7062398177773,17.7921924382519,1220428.17799769,0.0,1.0
2012-06-05,39.72,39.86,39.39,39.55,424500,17.9686215013314,18.0319550111549,17.8193353710334,17.8917165251173,938365.806122115,0.0,1.0
2012-06-06,40.39,40.4,39.74,39.83,540800,18.2717175840578,18.2762414061881,17.9776691455919,18.0183835447641,1195449.30023755,0.0,1.0
2012-06-07,40.8,40.935,40.5,40.64,837700,18.4571942913979,18.5182658901562,18.3214796274905,18.384813137314,1851752.73448408,0.0,1.0
2012-06-08,40.79,41.04,40.31,40.49,459400,18.4526704692676,18.5657660225237,18.2355270070159,18.3169558053603,1015512.9595583,0.0,1.0
2012-06-11,40.49,41.16,40.47,41.09,545600,18.3169558053603,18.6200518880867,18.3079081610998,18.588385133175,1206059.79698522,0.0,1.0
2012-06-12,40.97,41.0,40.56,40.71,543300,18.534099267612,18.5476707340028,18.348622560272,18.4164798922257,1200975.60062696,0.0,1.0
2012-06-13,40.58,40.85,40.24,40.4,585000,18.5965280130094,18.7202604566642,18.4407167876663,18.5140397172395,1276544.73907134,0.528,1.0
2012-06-14,40.52,40.76,40.25,40.66,777700,18.5690319144194,18.6790163087793,18.4452994707646,18.633189477796,1697040.75824921,0.0,1.0
2012-06-15,40.28,40.51,40.0,40.42,673200,18.4590475200596,18.5644492313211,18.3307323933065,18.5232050834362,1469008.40742364,0.0,1.0
2012-06-18,40.07,40.25,39.91,40.17,741500,18.3628111749947,18.4452994707646,18.2894882454215,18.408638005978,1618047.73336992,0.0,1.0
2012-06-19,40.68,40.87,40.3801,40.42,691400,18.6423548439927,18.7294258228609,18.5049201778738,18.5232050834362,1508723.13263919,0.0,1.0
2012-06-20,40.76,40.94,40.295,40.86,527000,18.6790163087793,18.7615046045492,18.4659215447071,18.7248431397625,1149981.32904376,0.0,1.0
2012-06-21,39.87,40.817,39.84,40.81,653600,18.2711575130282,18.7051376024397,18.2574094637332,18.7019297242709,1426238.70334535,0.0,1.0
2012-06-22,40.14,40.31,39.98,39.99,294700,18.394889956683,18.4727955693546,18.3215670271098,18.3261497102081,643073.050605684,0.0,1.0
2012-06-25,40.11,40.2744,39.73,39.82,477000,18.381141907388,18.4564812175245,18.2069999496516,18.2482440975366,1040874.94108894,0.0,1.0
2012-06-26,40.77,40.99,40.16,40.19,634000,18.6835989918776,18.7844180200408,18.4040553228797,18.4178033721747,1383468.99926706,0.0,1.0
2012-06-27,40.59,40.92,40.41,40.84,401500,18.6011106961077,18.7523392383525,18.5186224003378,18.7156777735659,876124.295277171,0.0,1.0
2012-06-28,40.41,40.46,40.02,40.4,455600,18.5186224003378,18.5415358158295,18.3398977595031,18.5140397172395,994177.407044282,0.0,1.0
2012-06-29,41.2,41.27,40.75,41.05,483900,18.8806543651056,18.9127331467939,18.6744336256809,18.8119141186307,1055931.62262671,0.0,1.0
2012-07-02,41.57,41.6,41.21,41.21,189900,19.0502136397437,19.0639616890387,18.885237048204,18.885237048204,414386.061452391,0.0,1.0
2012-07-03,41.7,42.0,41.42,41.49,437000,19.109788520022,19.2472690129718,18.9814733932688,19.0135521749571,953589.830725088,0.0,1.0
2012-07-05,41.75,41.939,41.38,41.61,397100,19.1327019355136,19.219314646072,18.9631426608755,19.068544372137,866522.933137146,0.0,1.0
2012-07-06,41.61,41.72,41.13,41.61,397600,19.068544372137,19.1189538862186,18.8485755834174,19.068544372137,867613.997016696,0.0,1.0
2012-07-09,41.77,41.84,41.423,41.51,373300,19.1418673017103,19.1739460833986,18.9828481981983,19.0227175411538,814588.292470652,0.0,1.0
2012-07-10,41.83,42.0282,41.67,41.9,915500,19.1693634003002,19.2601921793091,19.096040470727,19.2014421819885,1997737.96345268,0.0,1.0
2012-07-11,41.68,42.05,41.44,41.95,789400,19.1006231538253,19.2701824284634,18.9906387594655,19.2243555974801,1722571.65303063,0.0,1.0
2012-07-12,41.61,41.7462,41.098,41.35,471400,19.068544372137,19.1309605159362,18.8339109975027,18.9493946115805,1028655.025638,0.0,1.0
2012-07-13,41.96,42.09,41.55,41.62,459400,19.2289382805785,19.2885131608567,19.0410482735471,19.0731270552354,1002469.49252884,0.0,1.0
2012-07-16,41.95,42.1,41.72,41.8,658400,19.2243555974801,19.293095843955,19.1189538862186,19.1556153510052,1436712.91658902,0.0,1.0
2012-07-17,41.99,42.17,41.88,42.0,617900,19.2426863298735,19.3251746256433,19.1922768157919,19.2472690129718,1348336.74234561,0.0,1.0
2012-07-18,42.06,42.2499,41.91,41.94,513700,19.2747651115617,19.361790263599,19.2060248650868,19.2197729143818,1120959.02984778,0.0,1.0
2012-07-19,41.9,42.22,41.826,42.21,460700,19.2014421819885,19.348088041135,19.1675303270609,19.3435053580366,1005306.25861567,0.0,1.0
2012-07-20,41.49,41.75,41.4594,41.62,551500,19.0135521749571,19.1327019355136,18.9995291646762,19.0731270552354,1203443.45914162,0.0,1.0
2012-07-23,40.64,40.99,40.55,40.99,862300,18.6240241115994,18.7844180200408,18.5827799637144,18.7844180200408,1881648.76666875,0.0,1.0
2012-07-24,40.95,41.03,40.6,40.64,480800,18.7660872876475,18.8027487524341,18.605693379206,18.6240241115994,1049167.02657351,0.0,1.0
2012-07-25,41.03,41.21,40.74,41.08,427200,18.8027487524341,18.885237048204,18.6698509425826,18.8256621679257,932204.978685945,0.0,1.0
2012-07-26,41.52,41.6786,41.23,41.53,544200,19.0273002242521,19.0999815781916,18.8944024144006,19.0318829073504,1187513.92650021,0.0,1.0
2012-07-27,42.22,42.33,41.65,41.81,649600,19.348088041135,19.3984975552166,19.0868751045303,19.1601980341036,1417510.19230896,0.0,1.0
2012-07-30,42.42,42.5,41.91,42.22,608700,19.4397417031015,19.4764031678881,19.2060248650868,19.348088041135,1328261.16696193,0.0,1.0
2012-07-31,42.54,42.789,42.37,42.4,604700,19.4947339002814,19.6088427094297,19.4168282876099,19.4305763369048,1319532.65592554,0.0,1.0
2012-08-01,42.37,42.85,42.325,42.73,665500,19.4168282876099,19.6367970763295,19.3962062136674,19.5818048791496,1452206.02367859,0.0,1.0
2012-08-02,42.27,42.51,41.92,42.26,431900,19.3710014566266,19.4809858509864,19.2106075481852,19.3664187735283,942460.979153697,0.0,1.0
2012-08-03,42.57,43.06,42.52,42.77,479400,19.5084819495764,19.7330334213944,19.4855685340848,19.6001356115429,1046112.04771077,0.0,1.0
2012-08-06,42.72,42.85,42.5,42.72,314300,19.5772221960513,19.6367970763295,19.4764031678881,19.5772221960513,685842.754683971,0.0,1.0
2012-08-07,43.33,43.48,42.86,42.91,706200,19.8567658650492,19.9255061115241,19.6413797594279,19.6642931749195,1541018.62347382,0.0,1.0
2012-08-08,44.56,45.225,43.82,44.11,1447600,20.4204358861434,20.7251843121821,20.0813173368672,20.2142151467187,3158848.14406782,0.0,1.0
2012-08-09,45.22,45.29,44.57,44.64,1207700,20.7228929706329,20.7549717523212,20.4250185692417,20.45709735093,2635355.69466062,0.0,1.0
2012-08-10,45.48,45.54,44.93,45.09,685800,20.8420427311894,20.8695388297794,20.5899951607815,20.6633180903547,1496503.21718825,0.0,1.0
2012-08-13,45.39,45.62,45.13,45.36,669000,20.8007985833045,20.906200294566,20.681648822748,20.7870505340095,1459843.47083543,0.0,1.0
2012-08-14,45.38,45.55,45.26,45.44,428000,20.7962159002062,20.8741215128777,20.7412237030263,20.8237119987961,933950.680893221,0.0,1.0
2012-08-15,45.29,45.4592,44.4272,45.41,530800,20.7549717523212,20.8325107503449,20.3595778545976,20.8099639495011,1158273.41452832,0.0,1.0
2012-08-16,45.25,45.43,44.97,45.36,485900,20.7366410199279,20.8191293156978,20.6083258931748,20.7870505340095,1060295.8781449,0.0,1.0
2012-08-17,45.22,45.31,45.04,45.22,394400,20.7228929706329,20.7641371185179,20.6404046748631,20.7228929706329,860631.188187588,0.0,1.0
2012-08-20,45.46,45.56,45.14,45.2,379900,20.8328773649928,20.878704195976,20.6862315058463,20.7137276044363,828990.335680689,0.0,1.0
2012-08-21,45.11,45.619,45.07,45.59,491000,20.6724834565514,20.9057420262562,20.654152724158,20.892452245271,1071424.72971629,0.0,1.0
2012-08-22,44.85,45.04,44.75,44.85,384400,20.5533336959949,20.6404046748631,20.5075068650116,20.5533336959949,838809.910596621,0.0,1.0
2012-08-23,44.74,44.88,44.42,44.82,715800,20.5029241819133,20.5670817452898,20.3562783227668,20.5395856466999,1561967.04996114,0.0,1.0
2012-08-24,45.02,45.31,44.64,44.64,493200,20.6312393086664,20.7641371185179,20.45709735093,20.45709735093,1076225.4107863,0.0,1.0
2012-08-27,45.07,45.26,45.04,45.26,427600,20.654152724158,20.7412237030263,20.6404046748631,20.7412237030263,933077.829789585,0.0,1.0
2012-08-28,45.04,45.4344,45.0,45.2,372300,20.6404046748631,20.8211456962611,20.6220739424698,20.7137276044363,812406.164711556,0.0,1.0
2012-08-29,45.15,45.28,44.96,45.11,363100,20.6908141889447,20.7503890692229,20.6037432100765,20.6724834565514,792330.58932787,0.0,1.0
2012-08-30,44.81,45.12,44.58,45.06,399300,20.5350029636016,20.6770661396497,20.42960125234,20.6495700410597,871323.614207156,0.0,1.0
2012-08-31,44.49,45.19,44.47,44.99,528500,20.3883571044551,20.709144921338,20.3791917382584,20.6174912593714,1153254.5206824,0.0,1.0
2012-09-04,44.7,44.77,44.39,44.7,413200,20.48459344952,20.5166722312082,20.3425302734718,20.48459344952,901655.190058595,0.0,1.0
2012-09-05,44.53,44.69,43.5342,44.56,440500,20.4066878368484,20.4800107664216,19.950344253917,20.4204358861434,961227.277881926,0.0,1.0
2012-09-06,45.23,45.26,44.82,44.91,457800,20.7274756537313,20.7412237030263,20.5395856466999,20.5808297945848,998978.088114291,0.0,1.0
2012-09-07,45.09,45.47,44.95,45.43,470300,20.6633180903547,20.8374600480911,20.5991605269781,20.8191293156978,1026254.685103,0.0,1.0
2012-09-10,45.27,45.45,45.13,45.14,573400,20.7458063861246,20.8282946818945,20.681648822748,20.6862315058463,1251232.05706582,0.0,1.0
2012-09-11,45.48,45.68,45.37,45.54,710100,20.8420427311894,20.933696393156,20.7916332171078,20.8695388297794,1549528.92173429,0.0,1.0
2012-09-12,45.01,45.22,44.8801,45.05,579700,20.8940103575245,20.9914940761443,20.8337097144353,20.9125786848806,1248793.14949719,0.5834,1.0
2012-09-13,44.8,45.2,44.65,44.96,676200,20.7965266389046,20.9822099124662,20.726895411319,20.8707999483292,1456674.01706055,0.0,1.0
2012-09-14,43.82,44.98,43.533,44.91,1166500,20.3416026186786,20.8800841120073,20.2083748698981,20.847589539134,2512881.16075293,0.0,1.0
2012-09-17,43.79,43.84,43.45,43.66,625800,20.3276763731614,20.3508867823566,20.169845590634,20.2673293092539,1348102.04063368,0.0,1.0
2012-09-18,44.22,44.29,43.7616,43.92,609500,20.5272858922402,20.5597804651135,20.3144928607386,20.388023437069,1312988.48476547,0.0,1.0
2012-09-19,43.96,44.38,43.89,44.36,514000,20.4065917644251,20.6015592016649,20.3740971915518,20.5922750379868,1107261.82308359,0.0,1.0
2012-09-20,44.05,44.22,43.59,43.66,492600,20.4483705009765,20.5272858922402,20.2348347363806,20.2673293092539,1061161.8172198,0.0,1.0
2012-09-21,43.62,44.24,43.56,44.16,522300,20.2487609818977,20.5365700559183,20.2209084908635,20.499433401206,1125141.73189992,0.0,1.0
2012-09-24,43.82,43.95,43.42,43.57,441000,20.3416026186786,20.4019496825861,20.1559193451169,20.2255505727025,950004.793735143,0.0,1.0
2012-09-25,43.96,44.27,43.82,43.82,442100,20.4065917644251,20.5504963014354,20.3416026186786,20.3416026186786,952374.42020478,0.0,1.0
2012-09-26,44.16,44.5,43.83,43.88,493600,20.499433401206,20.6572641837334,20.3462447005176,20.3694551097128,1063316.02310128,0.0,1.0
2012-09-27,44.28,44.45,43.93,44.11,377400,20.5551383832744,20.6340537745381,20.392665518908,20.4762229920107,812997.299672663,0.0,1.0
2012-09-28,43.94,44.12,43.63,44.05,442100,20.397307600747,20.4808650738498,20.2534030637368,20.4483705009765,952374.420204781,0.0,1.0
2012-10-01,44.2,44.5,43.94,44.03,375500,20.5180017285621,20.6572641837334,20.397307600747,20.4390863372984,808904.308497839,0.0,1.0
2012-10-02,44.17,44.41,43.95,44.37,1082900,20.504075483045,20.615485447182,20.4019496825861,20.5969171198258,2332789.54906074,0.0,1.0
2012-10-03,43.96,44.34,43.91,44.1,579100,20.4065917644251,20.5829908743087,20.3833813552299,20.4715809101717,1247500.62596831,0.0,1.0
2012-10-04,44.79,44.838,44.18,44.22,487000,20.7918845570656,20.8141665498929,20.508717564884,20.5272858922402,1049098.26428348,0.0,1.0
2012-10-05,44.66,45.11,44.51,45.09,388200,20.731537493158,20.9404311759149,20.6619062655724,20.9311470122368,836262.723192706,0.0,1.0
2012-10-08,44.52,44.64,44.28,44.59,205000,20.6665483474114,20.7222533294799,20.5551383832744,20.6990429202847,441612.205704547,0.0,1.0
2012-10-09,44.01,44.78,43.94,44.77,402300,20.4298021736203,20.7872424752265,20.397307600747,20.7826003933875,866637.026121654,0.0,1.0
2012-10-10,43.92,44.22,43.8744,44.05,346000,20.388023437069,20.5272858922402,20.3668555438829,20.4483705009765,745355.234994013,0.0,1.0
2012-10-11,43.97,44.341,43.93,44.04,260400,20.4112338462642,20.5834550824926,20.392665518908,20.4437284191375,560955.211538847,0.0,1.0
2012-10-12,43.81,44.03,43.65,44.03,326900,20.3369605368395,20.4390863372984,20.2626872274149,20.4390863372984,704209.902657639,0.0,1.0
2012-10-15,43.9,44.08,43.79,43.87,348200,20.3787392733909,20.4622967464936,20.3276763731614,20.3648130278738,750094.487933281,0.0,1.0
2012-10-16,44.1,44.3,43.77,43.8,356400,20.4715809101717,20.5644225469525,20.3183922094833,20.3323184550005,767758.976161464,0.0,1.0
2012-10-17,44.47,44.62,44.15,44.15,349400,20.6433379382162,20.7129691658018,20.4947913193669,20.4947913193669,752679.534991066,0.0,1.0
2012-10-18,44.34,44.64,44.28,44.49,381500,20.5829908743087,20.7222533294799,20.5551383832744,20.6526221018943,821829.543786752,0.0,1.0
2012-10-19,43.19,43.66,43.04,43.48,1588800,20.049151462819,20.2673293092539,19.9795202352333,20.1837718361512,3422602.3045043,0.0,1.0
2012-10-22,43.05,43.25,42.9,43.09,480600,19.9841623170724,20.0770039538532,19.9145310894868,20.0027306444285,1035311.34664197,0.0,1.0
2012-10-23,42.67,43.05,42.53,43.04,427200,19.8077632071888,19.9841623170724,19.7427740614422,19.9795202352333,920276.752570644,0.0,1.0
2012-10-24,42.47,42.99,42.35,42.99,778100,19.714921570408,19.9563098260381,19.6592165883395,19.9563098260381,1676187.59638394,0.0,1.0
2012-10-25,43.02,43.05,42.69,42.78,557600,19.9702360715553,19.9841623170724,19.8170473708669,19.8588261074183,1201185.19951636,0.0,1.0
2012-10-26,43.0,43.15,42.69,42.98,433100,19.9609519078772,20.0305831354628,19.8170473708669,19.9516677441991,932986.567271407,0.0,1.0
2012-10-31,43.66,43.91,43.35,43.5,617000,20.2673293092539,20.3833813552299,20.1234247722436,20.1930559998292,1329145.02887661,0.0,1.0
2012-11-01,43.27,43.57,43.01,43.49,492300,20.0862881175313,20.2255505727025,19.9655939897162,20.1884139179902,1060515.55545535,0.0,1.0
2012-11-02,43.09,43.63,43.08,43.53,563800,20.0027306444285,20.2534030637368,19.9980885625895,20.2069822453464,1214541.27598158,0.0,1.0
2012-11-05,42.98,43.2,42.9,43.09,458500,19.9516677441991,20.053793544658,19.9145310894868,20.0027306444285,987703.396661142,0.0,1.0
2012-11-06,43.16,43.25,43.02,43.08,373900,20.0352252173018,20.0770039538532,19.9702360715553,19.9980885625895,805457.579087463,0.0,1.0
2012-11-07,42.74,43.12,42.68,43.12,513000,19.8402577800621,20.0166568899457,19.8124052890279,20.0166568899457,1105107.61720211,0.0,1.0
2012-11-08,42.46,42.81,42.46,42.71,485500,19.710279488569,19.8727523529354,19.710279488569,19.826331534545,1045866.95546125,0.0,1.0
2012-11-09,42.55,42.7,42.27,42.39,544700,19.7520582251203,19.8216894527059,19.6220799336272,19.6777849156957,1173395.9436452,0.0,1.0
2012-11-12,42.72,42.76,42.48,42.65,250300,19.830973616384,19.8495419437402,19.719563652247,19.7984790435107,539197.732135843,0.0,1.0
2012-11-13,42.43,42.86,42.41,42.56,403700,19.6963532430518,19.8959627621306,19.6870690793737,19.7567003069594,869652.914355733,0.0,1.0
2012-11-14,41.72,42.54,41.67,42.43,613900,19.3667654324799,19.7474161432813,19.3435550232847,19.6963532430518,1322466.990644,0.0,1.0
2012-11-15,41.34,41.85,41.1799,41.78,708600,19.1903663225963,19.4271124963874,19.1160465923533,19.3946179235141,1526470.28762069,0.0,1.0
2012-11-16,41.95,42.03,41.4199,41.55,715800,19.4735333147778,19.5106699694902,19.2274565564903,19.2878500412162,1541980.56996739,0.0,1.0
2012-11-19,42.19,42.72,42.11,42.65,830200,19.5849432789148,19.830973616384,19.5478066242025,19.7984790435107,1788421.72280934,0.0,1.0
2012-11-20,41.88,42.26,41.6402,42.24,485100,19.4410387419046,19.6174378517881,19.3297216194044,19.60815368811,1045005.27310866,0.0,1.0
2012-11-21,42.02,42.139,41.84,41.99,398300,19.5060278876511,19.5612686615357,19.4224704145484,19.492101642134,858020.202595712,0.0,1.0
2012-11-23,42.37,42.52,42.07,42.16,211700,19.6685007520176,19.7381319796032,19.5292382968463,19.5710170333977,456045.385110499,0.0,1.0
2012-11-26,42.53,42.58,42.09,42.27,376000,19.7427740614422,19.7659844706374,19.5385224605244,19.6220799336272,809981.411438583,0.0,1.0
2012-11-27,42.26,42.78,42.22,42.7,379900,19.6174378517881,19.8588261074183,19.598869524432,19.8216894527059,818382.814376376,0.0,1.0
2012-11-28,42.34,42.59,42.1095,42.27,383800,19.6545745065005,19.7706265524765,19.5475745201106,19.6220799336272,826784.217314167,0.0,1.0
2012-11-29,42.6,42.6,42.34,42.35,380700,19.7752686343155,19.7752686343155,19.6545745065005,19.6592165883395,820106.179081565,0.0,1.0
2012-11-30,42.3,42.59,42.2515,42.59,671100,19.6360061791443,19.7706265524765,19.6134920822249,19.7706265524765,1445687.56706498,0.0,1.0
2012-12-03,42.45,42.56,42.36,42.39,479600,19.7056374067299,19.7567003069594,19.6638586701785,19.6777849156957,1033157.14076049,0.0,1.0
2012-12-04,42.49,42.66,42.42,42.45,500500,19.7242057340861,19.8031211253498,19.6917111612128,19.7056374067299,1078180.04368354,0.0,1.0
2012-12-05,42.84,43.053,42.47,42.6,484100,19.8866785984525,19.9855549416241,19.714921570408,19.7752686343155,1042851.06722717,0.0,1.0
2012-12-06,42.79,42.94,42.75,42.88,418400,19.8634681892573,19.9330994168429,19.8448998619011,19.9052469258087,901319.740813571,0.0,1.0
2012-12-07,43.05,43.15,42.91,42.99,597200,19.9841623170724,20.0305831354628,19.9191731713258,19.9563098260381,1286491.75242319,0.0,1.0
2012-12-10,43.39,43.55,43.04,43.2,566000,20.1419930995998,20.2162664090244,19.9795202352333,20.053793544658,1219280.52892084,0.0,1.0
2012-12-11,43.58,43.919,43.49,43.65,836800,20.2301926545416,20.3875592288851,20.1884139179902,20.2626872274149,1802639.48162714,0.0,1.0
2012-12-12,42.97,43.4099,42.91,43.13,525200,20.2139453681049,20.4208831053037,20.1857201709421,20.2892125605391,1116449.24278905,0.575,1.0
2012-12-13,43.37,43.45,42.98,43.02,614600,20.4021133491904,20.4397469454075,20.2186495676321,20.2374663657406,1306492.20224324,0.0,1.0
2012-12-14,43.14,43.44,42.93,43.44,521800,20.2939167600662,20.4350427458803,20.1951285699964,20.4350427458803,1109221.65820131,0.0,1.0
2012-12-17,43.42,43.43,43.0202,43.19,529800,20.4256343468261,20.4303385463532,20.2375604497311,20.3174377577019,1126227.73958423,0.0,1.0
2012-12-18,43.5,43.53,43.09,43.41,3156400,20.4632679430431,20.4773805416246,20.2703957624306,20.4209301472989,6709749.40963323,0.0,1.0
2012-12-19,43.27,43.5,43.16,43.49,545300,20.355071353919,20.4632679430431,20.3033251591205,20.458563743516,1159177.02226365,0.0,1.0
2012-12-20,43.03,43.27,42.9401,43.27,702000,20.2421705652677,20.355071353919,20.1998798115188,20.355071353919,1492283.64135171,0.0,1.0
2012-12-21,43.12,43.15,42.56,42.86,678800,20.284508361012,20.2986209595934,20.0210731874923,20.1621991733064,1442966.00534122,0.0,1.0
2012-12-24,43.16,43.22,42.99,43.11,271936,20.3033251591205,20.3315503562833,20.2233537671592,20.2798041614848,578070.7183684,0.0,1.0
2012-12-26,43.03,43.36,42.93,43.16,328667,20.2421705652677,20.3974091496632,20.1951285699964,20.3033251591205,698667.218735244,0.0,1.0
2012-12-27,43.01,43.16,42.64,43.02,634900,20.2327621662135,20.3033251591205,20.0587067837094,20.2374663657406,1349645.13375241,0.0,1.0
2012-12-28,42.68,43.002,42.655,42.84,415600,20.077523581818,20.2289988065918,20.0657630830001,20.1527907742522,883465.927842973,0.0,1.0
2012-12-31,42.94,43.05,42.52,42.66,513300,20.1998327695235,20.251578964322,20.0022563893838,20.0681151827637,1091152.69673195,0.0,1.0
2013-01-02,43.59,43.7,43.2465,43.59,585800,20.5056057387874,20.5573519335859,20.3440164850302,20.5056057387874,1245270.30926471,0.0,1.0
2013-01-03,43.53,43.66,43.335,43.66,627000,20.4773805416246,20.5385351354773,20.3856486508454,20.5385351354773,1332851.62838677,0.0,1.0
2013-01-04,43.72,43.761,43.53,43.6,1021000,20.5667603326402,20.5860475507014,20.4773805416246,20.5103099383145,2170401.13649585,0.0,1.0
2013-01-07,43.54,43.72,43.29,43.72,3329500,20.4820847411517,20.5667603326402,20.3644797529733,20.5667603326402,7077718.49555626,0.0,1.0
2013-01-08,43.1,43.41,42.96,43.41,1070000,20.2750999619577,20.4209301472989,20.2092411685778,20.4209301472989,2274563.38496627,0.0,1.0
2013-01-09,42.63,43.36,42.57,43.24,1803700,20.0540025841823,20.3974091496632,20.0257773870195,20.3409587553376,3834233.62379781,0.0,1.0
2013-01-10,42.7,42.91,42.32,42.88,2620100,20.0869319808722,20.1857201709421,19.9081723988411,20.1716075723607,5569704.22892536,0.0,1.0
2013-01-11,42.6,42.86,42.5,42.81,1453000,20.0398899856009,20.1621991733064,19.9928479903295,20.1386781756707,3088729.53117382,0.0,1.0
2013-01-14,42.8,42.9,42.53,42.7,1235400,20.1339739761436,20.181015971415,20.0069605889109,20.0869319808722,2626164.11755825,0.0,1.0
2013-01-15,43.24,43.35,42.7,42.75,1064600,20.3409587553376,20.3927049501361,20.0869319808722,20.1104529785079,2263084.2800328,0.0,1.0
2013-01-16,43.26,43.32,42.99,43.09,718600,20.3503671543919,20.3785923515547,20.2233537671592,20.2703957624306,1527571.26022127,0.0,1.0
2013-01-17,43.4,43.55,43.32,43.41,521900,20.4162259477718,20.4867889406788,20.3785923515547,20.4209301472989,1109434.23421859,0.0,1.0
2013-01-18,43.43,43.48,43.15,43.27,507100,20.4303385463532,20.4538595439889,20.2986209595934,20.355071353919,1077972.98366018,0.0,1.0
2013-01-22,43.89,43.93,43.54,43.59,749900,20.6467317246015,20.66554852271,20.4820847411517,20.5056057387874,1594107.55363197,0.0,1.0
2013-01-23,43.97,44.11,43.65,44.05,551900,20.6843653208186,20.7502241141985,20.5338309359502,20.7219989170356,1173207.03940456,0.0,1.0
2013-01-24,44.16,44.245,43.85,43.87,484600,20.7737451118341,20.8137308078148,20.6279149264929,20.6373233255472,1030143.37977071,0.0,1.0
2013-01-25,44.09,44.15,43.81,44.08,482200,20.7408157151442,20.769040912307,20.6090981283844,20.7361115156171,1025041.55535583,0.0,1.0
2013-01-28,44.26,44.52,44.0,44.09,420800,20.8207871071055,20.9430962948111,20.6984779194,20.7408157151442,894519.880741876,0.0,1.0
2013-01-29,44.75,44.8,44.37,44.38,1039300,21.0512928839352,21.0748138815709,20.872533301904,20.8772375014311,2209302.54765929,0.0,1.0
2013-01-30,44.42,44.8722,44.31,44.72,636200,20.8960542995397,21.1087782021568,20.8443081047412,21.0371802853538,1352408.62197714,0.0,1.0
2013-01-31,44.42,44.64,44.13,44.32,598400,20.8960542995397,20.9995466891367,20.7596325132527,20.8490123042683,1272054.88744282,0.0,1.0
2013-02-01,44.67,44.74,44.399,44.59,401900,21.0136592877181,21.0465886844081,20.8861754805327,20.976025691501,854343.013474714,0.0,1.0
2013-02-04,44.4,44.6079,44.241,44.57,538100,20.8866459004854,20.9844462086546,20.811849128004,20.9666172924467,1143871.54901902,0.0,1.0
2013-02-05,44.45,44.691,44.4,44.55,521600,20.9101668981211,21.0235381067251,20.8866459004854,20.9572088933925,1108796.50616674,0.0,1.0
2013-02-06,44.77,44.82,44.41,44.41,467900,21.0607012829895,21.0842222806251,20.8913501000126,20.8913501000126,994643.184883847,0.0,1.0
2013-02-07,44.54,45.0,44.48,44.85,799800,20.9525046938653,21.1688978721136,20.9242794967025,21.0983348792066,1700182.98625797,0.0,1.0
2013-02-08,44.19,44.49,43.8,44.48,1167100,20.7878577104156,20.9289836962297,20.6043939288572,20.9242794967025,2480974.69775152,0.0,1.0
2013-02-11,44.09,44.2,43.9499,44.05,1246300,20.7408157151442,20.7925619099427,20.674909879769,20.7219989170356,2649334.90344249,0.0,1.0
2013-02-12,44.24,44.28,44.04,44.14,1266000,20.8113787080512,20.8301955061598,20.7172947175085,20.7643367127799,2691212.37884795,0.0,1.0
2013-02-13,44.46,44.5,44.21,44.24,790100,20.9148710976482,20.9336878957568,20.7972661094698,20.8113787080512,1679563.11258117,0.0,1.0
2013-02-14,44.31,44.47,44.0101,44.46,930400,20.8443081047412,20.9195752971754,20.7032291609224,20.9148710976482,1977807.26483422,0.0,1.0
2013-02-15,44.27,44.28,44.01,44.07,1474800,20.8254913066326,20.8301955061598,20.7031821189271,20.7314073160899,3135071.1029423,0.0,1.0
2013-02-19,44.45,44.52,44.1,44.12,1404100,20.9101668981211,20.9430962948111,20.7455199146713,20.7549283137256,2984779.85872069,0.0,1.0
2013-02-20,44.16,44.41,44.03,44.36,1337800,20.7737451118341,20.8913501000126,20.7125905179814,20.8678291023769,2843841.9592597,0.0,1.0
2013-02-21,44.27,44.51,43.99,44.1,1092500,20.8254913066326,20.9383920952839,20.6937737198728,20.7455199146713,2322392.98885575,0.0,1.0
2013-02-22,44.52,44.59,44.03,44.2,571700,20.9430962948111,20.976025691501,20.7125905179814,20.7925619099427,1215297.0908273,0.0,1.0
2013-02-25,44.21,44.78,44.18,44.52,728300,20.7972661094698,21.0654054825166,20.7831535108884,20.9430962948111,1548191.13389807,0.0,1.0
2013-02-26,44.5,44.71,44.33,44.37,861300,20.9336878957568,21.0324760858266,20.8537165037955,20.872533301904,1830917.2368892,0.0,1.0
2013-02-27,45.24,45.24,44.46,44.5,700000,21.2817986607649,21.2817986607649,20.9148710976482,20.9336878957568,1488032.12100597,0.0,1.0
2013-02-28,45.07,45.24,44.7935,45.06,579100,21.2018272688036,21.2817986607649,21.0717561518782,21.1971230692764,1231027.71610651,0.0,1.0
2013-03-01,45.33,45.4,44.84,44.98,455500,21.3241364565091,21.3570658531991,21.0936306796794,21.1594894730593,968283.758740314,0.0,1.0
2013-03-04,45.46,45.658,45.34,45.37,643600,21.3852910503619,21.4784342009992,21.3288406560362,21.3429532546176,1368139.24725635,0.0,1.0
2013-03-05,45.57,45.92,45.52,45.76,501600,21.4370372451604,21.6016842286102,21.4135162475247,21.526417036176,1066281.30270942,0.0,1.0
2013-03-06,45.74,45.94,45.484,45.76,459400,21.5170086371217,21.6110926276644,21.396581129227,21.526417036176,976574.22341449,0.0,1.0
2013-03-07,45.72,45.93,45.51,45.93,1314300,21.5076002380674,21.6063884281373,21.4088120479976,21.6063884281373,2793886.59519736,0.0,1.0
2013-03-08,45.66,46.092,45.58,46.01,508000,21.4793750409046,21.6825964604769,21.4417414446875,21.6440220243544,1079886.16781576,0.0,1.0
2013-03-11,45.97,46.0,45.52,45.66,724900,21.6252052262458,21.6393178248272,21.4135162475247,21.4793750409046,1540963.54931033,0.0,1.0
2013-03-12,46.19,46.26,45.9,46.02,759000,21.7286976158428,21.7616270125328,21.5922758295559,21.6487262238815,1613451.97120505,0.0,1.0
2013-03-13,45.39,45.7,45.2,45.5,1181100,21.6263812761276,21.7740829327833,21.5358544543064,21.6787915413925,2478922.77101291,0.5825,1.0
2013-03-14,45.71,45.75,45.3,45.5,664500,21.7788475023528,21.7979057806309,21.5835001500018,21.6787915413925,1394669.52953863,0.0,1.0
2013-03-15,45.87,45.99,45.72,45.75,782800,21.8550806154654,21.9122554502998,21.7836120719223,21.7979057806309,1642960.58348057,0.0,1.0
2013-03-18,45.53,45.93,45.48,45.63,830300,21.6930852501011,21.8836680328826,21.6692624022534,21.7407309457965,1742654.79364323,0.0,1.0
2013-03-19,45.5,45.72,45.33,45.42,1042700,21.6787915413925,21.7836120719223,21.5977938587104,21.6406749848362,2188445.32498109,0.0,1.0
2013-03-20,45.91,45.97,45.61,45.82,473600,21.8741388937435,21.9027263111608,21.7312018066574,21.8312577676177,994003.745958612,0.0,1.0
2013-03-21,45.49,46.08,45.49,45.99,640000,21.674026971823,21.9551365764257,21.674026971823,21.9122554502998,1343248.30534947,0.0,1.0
2013-03-22,45.68,45.95,45.58,45.62,462000,21.7645537936442,21.8931971720217,21.7169080979488,21.735966376227,969657.37042415,0.0,1.0
2013-03-25,45.55,45.93,45.41,45.84,832000,21.7026143892402,21.8836680328826,21.6359104152667,21.8407869067568,1746222.79695432,0.0,1.0
2013-03-26,46.52,46.56,45.74,45.75,1059500,22.1647776374853,22.1838359157634,21.7931412110614,21.7979057806309,2223705.59299651,0.0,1.0
2013-03-27,46.31,46.5,46.19,46.38,770100,22.064721676525,22.1552484983462,22.0075468416906,22.0980736635118,1616305.4999213,0.0,1.0
2013-03-28,46.69,46.71,46.16,46.29,920500,22.2457753201674,22.2553044593065,21.993253132982,22.0551925373859,1931968.85167842,0.0,1.0
2013-04-01,46.54,46.68,46.34,46.55,754400,22.1743067766244,22.2410107505979,22.0790153852336,22.1790713461939,1583353.93993069,0.0,1.0
2013-04-02,46.45,46.78,46.37,46.64,863600,22.1314256504985,22.2886564462932,22.0933090939422,22.2219524723197,1812545.68203095,0.0,1.0
2013-04-03,45.94,46.68,45.94,46.6,1170400,21.8884326024521,22.2410107505979,21.8884326024521,22.2028941940416,2456465.33840785,0.0,1.0
2013-04-04,46.07,46.33,45.86,45.93,883100,21.9503720068561,22.0742508156641,21.8503160458958,21.8836680328826,1853472.77883456,0.0,1.0
2013-04-05,45.42,45.61,45.11,45.58,1408700,21.6406749848362,21.7312018066574,21.4929733281806,21.7169080979488,2956615.44960282,0.0,1.0
2013-04-08,45.7,45.71,45.32,45.45,763000,21.7740829327833,21.7788475023528,21.5930292891409,21.6549686935448,1601403.83903382,0.0,1.0
2013-04-09,45.79,45.86,45.42,45.81,756400,21.8169640589091,21.8503160458958,21.6406749848362,21.8264931980482,1587551.59088491,0.0,1.0
2013-04-10,46.39,46.39,45.94,45.94,549100,22.1028382330813,22.1028382330813,21.8884326024521,21.8884326024521,1152465.06948031,0.0,1.0
2013-04-11,46.47,46.57,46.185,46.51,651500,22.1409547896376,22.188600485333,22.0051645569058,22.1600130679157,1367384.79833622,0.0,1.0
2013-04-12,46.21,46.4,46.094,46.22,701400,22.0170759808296,22.1076028026508,21.961806973823,22.0218405503992,1472116.18964394,0.0,1.0
2013-04-15,45.79,46.47,45.79,45.96,1081200,21.8169640589091,22.1409547896376,21.8169640589091,21.8979617415912,2269250.10584977,0.0,1.0
2013-04-16,46.03,46.066,45.81,46.02,615700,21.931313728578,21.9484661790283,21.8264931980482,21.9265491590084,1292246.84625573,0.0,1.0
2013-04-17,45.83,46.11,45.35,45.79,1054000,21.8360223371872,21.9694302851343,21.6073229978495,21.8169640589091,2212162.05287242,0.0,1.0
2013-04-18,45.68,46.12,45.54,46.06,662600,21.7645537936442,21.9741948547038,21.6978498196707,21.9456074372866,1390681.76113213,0.0,1.0
2013-04-19,45.96,45.96,45.53,45.6,385000,21.8979617415912,21.8979617415912,21.6930852501011,21.7264372370879,808047.808686793,0.0,1.0
2013-04-22,45.89,46.06,45.76,45.96,494400,21.8646097546045,21.9456074372866,21.8026703502005,21.8979617415912,1037659.31588247,0.0,1.0
2013-04-23,45.94,45.9901,45.57,45.98,784900,21.8884326024521,21.9123030959955,21.7121435283793,21.9074908807303,1647368.11698251,0.0,1.0
2013-04-24,45.69,46.03,45.61,46.03,556600,21.7693183632137,21.931313728578,21.7312018066574,21.931313728578,1168206.26055862,0.0,1.0
2013-04-25,45.79,46.09,45.76,45.79,689900,21.8169640589091,21.9599011459952,21.8026703502005,21.8169640589091,1447979.69665719,0.0,1.0
2013-04-26,45.73,45.92,45.67,45.89,408100,21.7883766414919,21.8789034633131,21.7597892240746,21.8646097546045,856530.677207999,0.0,1.0
2013-04-29,46.2,46.28,45.86,45.88,498000,22.0123114112601,22.0504279678164,21.8503160458958,21.8598451850349,1045215.08760006,0.0,1.0
2013-04-30,46.86,47.0,45.97,46.21,859500,22.3267730028495,22.393476976823,21.9027263111608,22.0170759808296,1803940.4975748,0.0,1.0
2013-05-01,46.95,47.448,46.72,46.91,752400,22.3696541289754,22.6069296935383,22.260069028876,22.3505958506972,1579156.28897647,0.0,1.0
2013-05-02,46.86,47.02,46.7,46.79,453600,22.3267730028495,22.4030061159621,22.2505398897369,22.2934210158628,952027.23641644,0.0,1.0
2013-05-03,47.21,47.31,46.97,47.02,478600,22.4935329377833,22.5411786334787,22.3791832681144,22.4030061159621,1004497.87334415,0.0,1.0
2013-05-06,47.04,47.51,46.9,47.29,602000,22.4125352551012,22.6364700248694,22.3458312811277,22.5316494943396,1263492.93721935,0.0,1.0
2013-05-07,47.48,47.63,47.13,47.21,571000,22.6221763161608,22.6936448597039,22.455416381227,22.4935329377833,1198429.34742898,0.0,1.0
2013-05-08,47.8,47.88,47.43,47.44,762800,22.774642542386,22.8127590989423,22.5983534683131,22.6031180378827,1600984.0739384,0.0,1.0
2013-05-09,47.3,48.06,47.1201,47.87,448500,22.5364140639091,22.8985213511939,22.4506994573532,22.8079945293727,941323.226483188,0.0,1.0
2013-05-10,47.33,47.44,47.09,47.25,339700,22.5507077726178,22.6031180378827,22.4363581029489,22.5125912160615,712971.014573774,0.0,1.0
2013-05-13,47.51,47.56,47.09,47.39,352000,22.6364700248694,22.6602928727171,22.4363581029489,22.579295190035,738786.567942211,0.0,1.0
2013-05-14,47.55,47.67,47.31,47.34,348900,22.6555283031476,22.712703137982,22.5411786334787,22.5554723421873,732280.208963173,0.0,1.0
2013-05-15,47.07,47.58,46.9,47.39,589100,22.4268289638098,22.6698220118562,22.3458312811277,22.579295190035,1236418.08856465,0.0,1.0
2013-05-16,46.85,47.23,46.76,47.01,407900,22.32200843328,22.5030620769224,22.2791273071542,22.3982415463926,856110.912112578,0.0,1.0
2013-05-17,46.49,46.63,46.118,46.24,593700,22.1504839287767,22.2171879027502,21.9732419407899,22.0313696895382,1246072.68575935,0.0,1.0
2013-05-20,46.38,46.536,46.3,46.47,255800,22.0980736635118,22.1724009487965,22.0599571069555,22.1409547896376,536879.557044367,0.0,1.0
2013-05-21,47.09,47.44,46.43,46.52,606600,22.4363581029489,22.6031180378827,22.1218965113594,22.1647776374853,1273147.53441405,0.0,1.0
2013-05-22,46.67,47.52,46.63,47.18,629500,22.2362461810283,22.641234594439,22.2171879027502,22.4792392290747,1321210.63783984,0.0,1.0
2013-05-23,46.66,46.82,46.39,46.63,437200,22.2314816114588,22.3077147245714,22.1028382330813,22.2171879027502,917606.498591859,0.0,1.0
2013-05-24,46.42,46.55,46.17,46.36,399200,22.1171319417899,22.1790713461939,21.9980177025515,22.0885445243727,837851.130461734,0.0,1.0
2013-05-28,45.92,46.7,45.89,46.64,493100,21.8789034633131,22.2505398897369,21.8646097546045,22.2219524723197,1034930.84276223,0.0,1.0
2013-05-29,45.85,46.04,45.5205,45.94,508100,21.8455514763263,21.9360782981475,21.6885589090101,21.8884326024521,1066413.22491886,0.0,1.0
2013-05-30,45.4,46.0265,45.2,45.81,622600,21.6311458456972,21.9296461292286,21.5358544543064,21.8264931980482,1306728.74204778,0.0,1.0
2013-05-31,44.68,45.32,44.41,45.32,926100,21.2880968366905,21.5930292891409,21.159453458313,21.5930292891409,1943722.27435023,0.0,1.0
2013-06-03,44.84,45.43,44.73,44.86,607100,21.3643299498031,21.6454395544058,21.3119196845382,21.3738590889422,1274196.9471526,0.0,1.0
2013-06-04,44.68,44.73,44.28,44.69,1022600,21.2880968366905,21.3119196845382,21.097514053909,21.29286140626,2146258.93289121,0.0,1.0
2013-06-05,44.02,44.74,43.43,44.58,1803900,20.9736352451011,21.3166842541077,20.6925256404984,21.2404511409951,3786071.27815611,0.0,1.0
2013-06-06,44.28,44.38,43.69,44.0,996200,21.097514053909,21.1451597496044,20.8164044493064,20.964106105962,2090849.94029554,0.0,1.0
2013-06-07,44.61,44.61,44.11,44.55,700900,21.2547448497037,21.2547448497037,21.0165163712269,21.2261574322865,1471066.77690539,0.0,1.0
2013-06-10,44.58,44.79,44.43,44.76,613100,21.2404511409951,21.3405071019554,21.1689825974521,21.3262133932468,1286789.90001526,0.0,1.0
2013-06-11,44.26,44.45,44.13,44.44,855100,21.08798491477,21.1785117365912,21.026045510366,21.1737471670216,1794705.66547552,0.0,1.0
2013-06-12,43.05,44.09,42.97,44.09,1094400,20.7834336278852,21.2855189001964,20.7448116838612,21.2855189001964,2266897.80156379,0.5708,1.0
2013-06-13,43.92,43.92,42.88,43.12,982200,21.2034472691456,21.2034472691456,20.7013619968343,20.8172278289061,2034491.06423242,0.0,1.0
2013-06-14,43.44,43.87,43.28,43.86,546600,20.9717156050019,21.1793085541306,20.894471716954,21.1744808111276,1132206.08400473,0.0,1.0
2013-06-17,43.47,44.09,43.3,43.78,853100,20.9861988340109,21.2855189001964,20.90412720296,21.1358588671037,1767078.32101067,0.0,1.0
2013-06-18,43.56,43.75,43.35,43.5,922000,21.0296485210378,21.1213756380947,20.928265917975,21.0006820630199,1909795.11425605,0.0,1.0
2013-06-19,42.96,43.64,42.86,43.64,838000,20.7399839408582,21.0682704650618,20.6917065108283,21.0682704650618,1735800.76545181,0.0,1.0
2013-06-20,41.59,42.34,41.36,42.31,1650400,20.0785831494482,20.4406638746727,19.9675450603793,20.4261806456637,3418574.68174423,0.0,1.0
2013-06-21,41.76,42.0,41.37,41.44,809500,20.1606547804991,20.2765206125709,19.9723728033823,20.0061670044033,1676766.96853608,0.0,1.0
2013-06-24,40.96,41.2786,40.46,41.17,1336000,19.7744353402596,19.928247232335,19.53304819011,19.8758179433225,2767338.69050552,0.0,1.0
2013-06-25,41.24,41.323,40.92,41.25,722200,19.9096121443434,19.9496824112683,19.7551243682476,19.9144398873464,1495937.1274574,0.0,1.0
2013-06-26,39.76,41.38,38.72,41.38,4254500,19.1951061799004,19.9772005463853,18.6930209075892,19.9772005463853,8812606.63080519,0.0,1.0
2013-06-27,40.08,40.5455,39.57,40.07,1991900,19.3495939559962,19.5743253927855,19.1033790628436,19.3447662129932,4125944.56408529,0.0,1.0
2013-06-28,41.02,41.37,40.4,40.65,1569100,19.8034017982776,19.9723728033823,19.504081732092,19.6247753071668,3250173.00843727,0.0,1.0
2013-07-01,40.81,41.42,40.6701,41.17,730800,19.7020191952147,19.9965115183973,19.6344790706028,19.8758179433225,1513750.83459688,0.0,1.0
2013-07-02,40.76,41.05,40.55,40.75,1474900,19.6778804801998,19.8178850272866,19.5764978771369,19.6730527371968,3055050.77442109,0.0,1.0
2013-07-03,40.75,40.9,40.38,40.66,474100,19.6730527371968,19.7454688822417,19.494426246086,19.6296030501698,982032.390096303,0.0,1.0
2013-07-05,40.63,40.8,40.31,40.57,607800,19.6151198211608,19.6971914522117,19.4606320450651,19.5861533631429,1258973.39527639,0.0,1.0
2013-07-08,40.93,41.13,40.66,40.78,2563200,19.7599521112506,19.8565069713105,19.6296030501698,19.6875359662057,5309313.27208364,0.0,1.0
2013-07-09,41.17,41.29,40.94,41.21,1519200,19.8758179433225,19.9337508593584,19.7647798542536,19.8951289153344,3146812.07980237,0.0,1.0
2013-07-10,41.32,41.42,41.06,41.21,727100,19.9482340883674,19.9965115183973,19.8227127702895,19.8951289153344,1506086.79780431,0.0,1.0
2013-07-11,41.9,42.07,41.61,41.73,1018200,20.228243182541,20.3103148135918,20.0882386354542,20.1461715514901,2109060.07086281,0.0,1.0
2013-07-12,42.17,42.33,42.01,42.02,650200,20.3585922436218,20.4358361316697,20.2813483555739,20.2861760985769,1346799.11419662,0.0,1.0
2013-07-15,42.34,42.51,42.1032,42.3,630200,20.4406638746727,20.5227355057235,20.3263429203618,20.4213529026607,1305371.88829085,0.0,1.0
2013-07-16,42.26,42.56,42.1,42.56,827900,20.4020419306487,20.5468742207385,20.3247980426008,20.5468742207385,1714880.0163694,0.0,1.0
2013-07-17,41.93,42.49,41.58,42.27,1035900,20.2427264115499,20.5130800197176,20.0737554064452,20.4068696736517,2145723.16578942,0.0,1.0
2013-07-18,41.95,42.25,41.91,41.98,741000,20.2523818975559,20.3972141876457,20.233070925544,20.2668651265649,1534878.71980882,0.0,1.0
2013-07-19,41.77,41.87,41.6,41.8,706300,20.1654825235021,20.213759953532,20.0834108924512,20.179965752511,1463002.48286231,0.0,1.0
2013-07-22,40.91,41.86,40.71,41.75,1250000,19.7502966252446,20.208932210529,19.6537417651848,20.1558270374961,2589201.6191107,0.0,1.0
2013-07-23,41.02,41.1,40.36,41.01,1305100,19.8034017982776,19.8420237423015,19.48477076008,19.7985740552746,2703333.62648109,0.0,1.0
2013-07-24,41.26,41.578,41.04,41.05,828900,19.9192676303494,20.0727898578446,19.8130572842836,19.8178850272866,1716951.37766469,0.0,1.0
2013-07-25,41.26,41.5548,41.07,41.26,689300,19.9192676303494,20.0615894940776,19.8275405132925,19.9192676303494,1427789.3408424,0.0,1.0
2013-07-26,41.45,41.55,40.96,41.24,587200,20.0109947474063,20.0592721774362,19.7744353402596,19.9096121443434,1216303.35259344,0.0,1.0
2013-07-29,41.53,41.66,41.15,41.15,494000,20.0496166914302,20.1123773504691,19.8661624573165,19.8661624573165,1023252.47987255,0.0,1.0
2013-07-30,41.71,41.88,41.6,41.61,633300,20.1365160654841,20.218587696535,20.0834108924512,20.0882386354542,1311793.10830624,0.0,1.0
2013-07-31,41.29,41.98,41.19,41.87,771300,19.9337508593584,20.2668651265649,19.8854734293285,20.213759953532,1597640.96705606,0.0,1.0
2013-08-01,41.03,41.65,40.911,41.34,762200,19.8082295412806,20.1075496074661,19.7507793995449,19.9578895743734,1578791.57926894,0.0,1.0
2013-08-02,40.96,41.2,40.83,40.9,704500,19.7744353402596,19.8903011723314,19.7116746812207,19.7454688822417,1459274.03253079,0.0,1.0
2013-08-05,41.51,41.52,40.52,40.61,674600,20.0399612054242,20.0447889484272,19.5620146481279,19.6054643351549,1397340.32980166,0.0,1.0
2013-08-06,40.97,41.25,40.69,41.23,871800,19.7792630832626,19.9144398873464,19.6440862791788,19.9047844013404,1805812.77723257,0.0,1.0
2013-08-07,40.84,41.09,40.5499,40.74,1533700,19.7165024242237,19.8371959992985,19.5764495997069,19.6682249941938,3176846.81858406,0.0,1.0
2013-08-08,40.59,41.05,40.4,41.0,2378900,19.5958088491489,19.8178850272866,19.504081732092,19.7937463122716,4927561.38536195,0.0,1.0
2013-08-09,40.58,40.96,40.2,40.38,1388300,19.5909811061459,19.7744353402596,19.4075268720321,19.494426246086,2875670.8862491,0.0,1.0
2013-08-12,40.37,40.46,40.06,40.36,233792,19.489598503083,19.53304819011,19.3399384699902,19.48477076008,484267.699948103,0.0,1.0
2013-08-13,40.4,40.46,40.02,40.3,120721,19.504081732092,19.53304819011,19.3206274979783,19.4558043020621,250056.80692853,0.0,1.0
2013-08-14,40.49,40.52,40.26,40.37,530200,19.5475314191189,19.5620146481279,19.4364933300501,19.489598503083,1098235.758762,0.0,1.0
2013-08-15,41.24,41.38,40.88,40.94,1188200,19.9096121443434,19.9772005463853,19.7358133962357,19.7647798542536,2461191.49106187,0.0,1.0
2013-08-16,41.05,41.34,40.98,41.18,566500,19.8178850272866,19.9578895743734,19.7840908262656,19.8806456863255,1173426.17378097,0.0,1.0
2013-08-19,41.04,41.2099,40.99,41.06,610800,19.8130572842836,19.8950806379044,19.7889185692686,19.8227127702895,1265187.47916225,0.0,1.0
2013-08-20,40.86,40.97,40.72,40.93,1651800,19.7261579102297,19.7792630832626,19.6585695081878,19.7599521112506,3421474.58755764,0.0,1.0
2013-08-21,40.45,40.7703,40.394,40.62,530800,19.528220447107,19.6828530554928,19.5011850862902,19.6102920781578,1099478.57553917,0.0,1.0
2013-08-22,40.19,40.47,40.11,40.44,583600,19.4026991290291,19.537875933113,19.3640771850052,19.523392704104,1208846.45193041,0.0,1.0
2013-08-23,40.64,40.66,40.11,40.19,465500,19.6199475641638,19.6296030501698,19.3640771850052,19.4026991290291,964218.682956826,0.0,1.0
2013-08-26,40.76,40.82,40.42,40.68,508300,19.6778804801998,19.7068469382177,19.513737218098,19.6392585361758,1052872.94639517,0.0,1.0
2013-08-27,40.45,40.57,40.18,40.47,623800,19.528220447107,19.5861533631429,19.3978713860262,19.537875933113,1292115.176001,0.0,1.0
2013-08-28,40.5,40.76,40.2,40.44,519000,19.5523591621219,19.6778804801998,19.4075268720321,19.523392704104,1075036.51225476,0.0,1.0
2013-08-29,41.24,41.42,40.66,40.67,797200,19.9096121443434,19.9965115183973,19.6296030501698,19.6344307931728,1651289.22460404,0.0,1.0
2013-08-30,40.96,41.48,40.96,41.24,626600,19.7744353402596,20.0254779764153,19.7744353402596,19.9096121443434,1297914.98762781,0.0,1.0
2013-09-03,42.56,43.54,42.4,43.44,1417900,20.5468742207385,21.0199930350318,20.4696303326906,20.9717156050019,2936983.18058965,0.0,1.0
2013-09-04,42.48,42.75,42.22,42.67,1198200,20.5082522767146,20.6386013377954,20.3827309586367,20.5999793937714,2481905.10401475,0.0,1.0
2013-09-05,42.55,42.594,42.22,42.57,807900,20.5420464777355,20.5632885469487,20.3827309586367,20.5517019637415,1673452.79046363,0.0,1.0
2013-09-06,42.68,43.06,42.65,43.03,827000,20.6048071367744,20.7882613708882,20.5903239077654,20.7737781418792,1713015.79120364,0.0,1.0
2013-09-09,43.05,43.19,42.81,42.85,758800,20.7834336278852,20.8510220299271,20.6675677958133,20.6868787678253,1571748.95086496,0.0,1.0
2013-09-10,43.33,43.51,43.17,43.28,625500,20.918610431969,21.0055098060228,20.8413665439211,20.894471716954,1295636.49020299,0.0,1.0
2013-09-11,43.46,43.65,43.39,43.53,1056000,20.9813710910079,21.0730982080647,20.9475768899869,21.0151652920288,2187357.52782472,0.0,1.0
2013-09-12,42.13,42.92,41.99,42.92,1771100,20.6114694221186,20.9979650509691,20.5429765258666,20.9979650509691,3620141.84781642,0.5638,1.0
2013-09-13,41.93,42.38,41.89,42.17,1127100,20.5136224274728,20.7337781654257,20.4940530285437,20.6310388210477,2303800.95797747,0.0,1.0
2013-09-16,42.07,42.52,42.04,42.16,1129900,20.5821153237248,20.8022710616777,20.567438274528,20.6261464713154,2309524.17923764,0.0,1.0
2013-09-17,42.26,42.38,42.11,42.13,1378100,20.6750699686383,20.7337781654257,20.601684722654,20.6114694221186,2816846.86379979,0.0,1.0
2013-09-18,42.73,42.93,42.23,42.28,554000,20.9050104060557,21.0028574007014,20.6603929194414,20.6848546681028,1132380.20647637,0.0,1.0
2013-09-19,42.56,42.95,42.56,42.95,651000,20.8218404606068,21.012642100166,20.8218404606068,21.012642100166,1330648.94298938,0.0,1.0
2013-09-20,42.7,42.98,42.56,42.63,734100,20.8903333568588,21.0273191493628,20.8218404606068,20.8560869087328,1500505.97396084,0.0,1.0
2013-09-23,43.28,43.33,42.863,43.05,813100,21.1740896413314,21.1985513899928,20.9700786574951,21.0615655974888,1661982.57380133,0.0,1.0
2013-09-24,43.29,43.48,43.0945,43.34,717600,21.1789819910637,21.2719366359771,21.0833365537975,21.2034437397251,1466779.84867769,0.0,1.0
2013-09-25,42.77,43.35,42.75,43.33,629100,20.9245798049848,21.2083360894574,20.9147951055202,21.1985513899928,1285885.17670449,0.0,1.0
2013-09-26,42.96,43.13,42.84,42.86,389900,21.0175344498982,21.1007043953471,20.9588262531108,20.9686109525754,796958.560478588,0.0,1.0
2013-09-27,42.9,42.96,42.62,42.85,332700,20.9881803515045,21.0175344498982,20.8511945590005,20.9637186028431,680041.326163699,0.0,1.0
2013-09-30,42.7,43.04,42.64,42.7,595400,20.8903333568588,21.0566732477565,20.8609792584651,20.8903333568588,1217002.12082316,0.0,1.0
2013-10-01,42.84,43.08,42.59,42.67,566500,20.9588262531108,21.0762426466857,20.8365175098037,20.875656307662,1157930.30138784,0.0,1.0
2013-10-02,42.52,42.69,42.35,42.64,497600,20.8022710616777,20.8854410071265,20.7191011162288,20.8609792584651,1017098.17823582,0.0,1.0
2013-10-03,42.12,42.56,41.89,42.53,628400,20.6065770723863,20.8218404606068,20.4940530285437,20.80716341141,1284454.37138944,0.0,1.0
2013-10-04,42.25,42.43,41.995,42.02,392000,20.670177618906,20.7582399140871,20.5454227007327,20.5576535750634,801250.976423712,0.0,1.0
2013-10-07,42.33,42.58,41.83,41.9,499800,20.7093164167643,20.8316251600714,20.46469893015,20.498945378276,1021594.99494023,0.0,1.0
2013-10-08,42.23,42.5,42.11,42.37,317800,20.6603929194414,20.7924863622131,20.601684722654,20.7288858156934,649585.613029225,0.0,1.0
2013-10-09,42.99,43.2197,42.3,42.32,866600,21.0322114990951,21.1445887724457,20.6946393675674,20.704424067032,1771336.98002242,0.0,1.0
2013-10-10,43.1,43.33,43.08,43.2,702200,21.0860273461502,21.1985513899928,21.0762426466857,21.1349508434731,1435302.13174677,0.0,1.0
2013-10-11,43.14,43.26,42.96,43.14,621900,21.1055967450794,21.1643049418668,21.0175344498982,21.1055967450794,1271168.32203548,0.0,1.0
2013-10-14,43.31,43.4,43.05,43.07,300700,21.1887666905282,21.2327978381188,21.0615655974888,21.0713502969534,614633.083190334,0.0,1.0
2013-10-15,43.0,43.29,42.885,43.11,606600,21.0371038488274,21.1789819910637,20.9808418269061,21.0909196958825,1239895.00586384,0.0,1.0
2013-10-16,43.17,43.24,43.0,43.06,491800,21.1202737942762,21.1545202424022,21.0371038488274,21.0664579472211,1005242.9341969,0.0,1.0
2013-10-17,43.35,43.399,43.02,43.25,554100,21.2083360894574,21.2323086031456,21.046888548292,21.1594125921345,1132584.60723566,0.0,1.0
2013-10-18,43.72,43.79,43.36,43.42,571600,21.3893530295519,21.4235994776779,21.2132284391897,21.2425825375834,1168354.74011172,0.0,1.0
2013-10-21,44.0,44.06,43.67,43.67,479100,21.5263388220559,21.5556929204496,21.3648912808905,21.3648912808905,979284.037766841,0.0,1.0
2013-10-22,44.13,44.305,44.05,44.17,433900,21.5899393685756,21.6755554888906,21.5508005707174,21.6095087675048,886894.894566964,0.0,1.0
2013-10-23,43.79,44.1,43.72,43.97,463800,21.4235994776779,21.5752623193788,21.3893530295519,21.5116617728591,948010.721595201,0.0,1.0
2013-10-24,43.38,43.9,43.26,43.83,542500,21.2230131386542,21.4774153247331,21.1643049418668,21.4431688766071,1108874.11915782,0.0,1.0
2013-10-25,43.27,43.3802,43.0,43.24,536900,21.1691972915991,21.2231109856489,21.0371038488274,21.1545202424022,1097427.67663748,0.0,1.0
2013-10-28,43.5,43.6,43.29,43.43,555000,21.2817213354417,21.3306448327645,21.1789819910637,21.2474748873157,1134424.21406929,0.0,1.0
2013-10-29,43.57,43.75,43.47,43.65,569000,21.3159677835677,21.4040300787488,21.2670442862448,21.3551065814259,1163040.32037013,0.0,1.0
2013-10-30,43.39,43.74,43.27,43.67,501100,21.2279054883865,21.3991377290165,21.1691972915991,21.3648912808905,1024252.20481103,0.0,1.0
2013-10-31,43.53,43.71,43.48,43.59,413300,21.2963983846385,21.3844606798197,21.2719366359771,21.3257524830322,844788.338152859,0.0,1.0
2013-11-01,43.76,43.93,43.53,43.62,440700,21.4089224284811,21.4920923739299,21.2963983846385,21.3404295322291,900794.146198801,0.0,1.0
2013-11-04,43.58,43.87,43.459,43.82,303000,21.3208601332999,21.4627382755362,21.2616627015393,21.4382765268748,619334.300654045,0.0,1.0
2013-11-05,43.41,43.629,43.24,43.47,467100,21.2376901878511,21.3448326469881,21.1545202424022,21.2670442862448,954755.946651827,0.0,1.0
2013-11-06,43.66,43.74,43.51,43.63,994300,21.3599989311582,21.3991377290165,21.2866136851739,21.3453218819614,2032356.74963801,0.0,1.0
2013-11-07,43.88,44.0636,43.26,43.44,945500,21.4676306252685,21.5574541663533,21.1643049418668,21.2523672370479,1932609.17910363,0.0,1.0
2013-11-08,44.26,44.47,43.63,43.66,887300,21.6535399150954,21.7562792594733,21.3453218819614,21.3599989311582,1813647.93719581,0.0,1.0
2013-11-11,43.85,44.3,43.73,44.27,732100,21.4529535760716,21.6731093140245,21.3942453792842,21.6584322648276,1496417.958775,0.0,1.0
2013-11-12,43.83,43.9301,43.66,43.73,758700,21.4431688766071,21.4921412974273,21.3599989311582,21.3942453792842,1550788.56074661,0.0,1.0
2013-11-13,44.04,44.14,43.71,43.77,458500,21.5459082209851,21.5948317183079,21.3844606798197,21.4138147782134,937177.481352735,0.0,1.0
2013-11-14,44.27,44.359,43.85,43.99,527800,21.6584322648276,21.701974177445,21.4529535760716,21.5214464723236,1078827.20754193,0.0,1.0
2013-11-15,44.75,44.8575,44.23,44.4,627700,21.8932650519773,21.9458578115994,21.6388628658985,21.7220328113473,1283023.5660744,0.0,1.0
2013-11-18,44.87,44.95,44.6501,44.83,424000,21.9519732487648,21.991112046623,21.8443904781518,21.9324038498356,866659.219397076,0.0,1.0
2013-11-19,44.46,44.95,44.39,44.84,569700,21.7513869097411,21.991112046623,21.7171404616151,21.9372961995679,1164471.12568517,0.0,1.0
2013-11-20,44.52,44.77,44.24,44.5,721400,21.7807410081348,21.9030497514419,21.6437552156308,21.7709563086702,1474547.07753078,0.0,1.0
2013-11-21,44.39,44.76,44.36,44.48,754900,21.7171404616151,21.8981574017096,21.7024634124182,21.7611716092056,1543021.33189352,0.0,1.0
2013-11-22,44.31,44.5,44.149,44.38,592900,21.6780016637568,21.7709563086702,21.599234833067,21.7122481118828,1211892.10184087,0.0,1.0
2013-11-25,44.35,44.7,44.1803,44.29,650600,21.6975710626859,21.8688033033159,21.614547887729,21.6682169642922,1329831.33995222,0.0,1.0
2013-11-26,44.18,44.43,44.04,44.29,642900,21.6144011172371,21.7367098605442,21.5459082209851,21.6682169642922,1314092.48148675,0.0,1.0
2013-11-27,44.06,44.259,43.94,43.99,413900,21.5556929204496,21.6530506801221,21.4969847236622,21.5214464723236,846014.742708611,0.0,1.0
2013-11-29,44.19,44.62,44.11,44.27,230300,21.6192934669694,21.8296645054576,21.5801546691111,21.6584322648276,470734.948648931,0.0,1.0
2013-12-02,43.97,44.2,43.85,43.97,381500,21.5116617728591,21.6241858167016,21.4529535760716,21.5116617728591,779788.896698077,0.0,1.0
2013-12-03,43.83,44.0,43.5,43.9,394500,21.4431688766071,21.5263388220559,21.2817213354417,21.4774153247331,806360.995406007,0.0,1.0
2013-12-04,43.7,43.81,43.487,43.77,603200,21.3795683300874,21.4333841771425,21.2753612807897,21.4138147782134,1232945.38004792,0.0,1.0
2013-12-05,43.53,43.9042,43.495,43.63,504200,21.2963983846385,21.4794701116206,21.2792751605755,21.3453218819614,1030588.62834907,0.0,1.0
2013-12-06,43.7,43.85,43.32,43.64,431600,21.3795683300874,21.4529535760716,21.1936590402605,21.3502142316937,882193.67710325,0.0,1.0
2013-12-09,44.01,44.07,43.61,43.66,573800,21.5312311717882,21.5605852701819,21.3355371824968,21.3599989311582,1172851.55681614,0.0,1.0
2013-12-10,43.99,44.16,43.86,44.01,372100,21.5214464723236,21.6046164177725,21.4578459258039,21.5312311717882,760575.225324654,0.0,1.0
2013-12-11,43.76,44.1,43.76,44.09,1239300,21.4089224284811,21.5752623193788,21.4089224284811,21.5703699696465,2533138.60990282,0.0,1.0
2013-12-12,42.87,43.12,42.6126,43.12,862400,21.2414083736476,21.3652794278443,21.1138707362467,21.3652794278443,1740519.61855161,0.5476,1.0
2013-12-13,42.7,42.919,42.4201,42.86,579300,21.1571760567939,21.2656871002702,21.0184900245153,21.2364535314798,1169159.3402446,0.0,1.0
2013-12-16,42.57,43.092,42.54,42.8,621900,21.0927631086116,21.3514058697743,21.077898582108,21.2067244784726,1255135.84273799,0.0,1.0
2013-12-17,42.41,42.62,42.26,42.53,456200,21.0134856339257,21.1175373194509,20.9391630014077,21.0729437399401,920715.503227322,0.0,1.0
2013-12-18,42.39,42.7,42.08,42.08,1093500,21.00357594959,21.1571760567939,20.8499758423861,20.8499758423861,2206932.05343944,0.0,1.0
2013-12-19,42.65,42.73,42.21,42.43,744200,21.1324018459545,21.1720405832975,20.9143887905684,21.0233953182615,1501965.09754882,0.0,1.0
2013-12-20,42.66,43.07,42.37,42.59,559800,21.1373566881224,21.340505217005,20.9936662652543,21.1026727929473,1129803.89896242,0.0,1.0
2013-12-23,43.0,43.14,42.81,42.96,814200,21.3058213218299,21.37518911218,21.2116793206404,21.2860019531584,1643241.04061307,0.0,1.0
2013-12-24,43.12,43.2,42.9,43.11,245000,21.3652794278443,21.4049181651873,21.2562729001512,21.3603245856764,494465.800724888,0.0,1.0
2013-12-26,43.26,43.28,43.02,43.18,339400,21.4346472181945,21.4445569025302,21.3157310061656,21.3950084808515,684986.501085822,0.0,1.0
2013-12-27,43.08,43.24,42.99,43.16,508800,21.3454600591728,21.4247375338587,21.300866479662,21.3850987965158,1026874.28330132,0.0,1.0
2013-12-30,43.31,43.38,43.04,43.07,364100,21.4594214290338,21.4941053242089,21.3256406905014,21.340505217005,734836.726709924,0.0,1.0
2013-12-31,43.29,43.5392,43.19,43.39,341000,21.4495117446981,21.5729864115213,21.3999633230194,21.4990601663767,688215.665498719,0.0,1.0
2014-01-02,42.87,43.34,42.78,43.34,648600,21.2414083736476,21.4742859555374,21.1968147941368,21.4742859555374,1309022.52387821,0.0,1.0
2014-01-03,42.89,43.06,42.83,43.04,405200,21.2513180579834,21.3355503748371,21.2215890049762,21.3256406905014,817785.88756622,0.0,1.0
2014-01-06,42.53,42.86,42.35,42.78,619800,21.0729437399401,21.2364535314798,20.9837565809185,21.1968147941368,1250897.56444606,0.0,1.0
2014-01-07,42.26,42.54,42.12,42.28,688600,20.9391630014077,21.077898582108,20.8697952110576,20.9490726857434,1389751.63420064,0.0,1.0
2014-01-08,42.0,42.27,41.95,42.22,942300,20.8103371050432,20.9441178435756,20.7855628942038,20.9193436327362,1901776.01642065,0.0,1.0
2014-01-09,41.72,41.97,41.67,41.88,805300,20.6716015243429,20.7954725785396,20.6468273135035,20.7508789990287,1625278.81356633,0.0,1.0
2014-01-10,42.32,42.38,41.5,41.64,953500,20.9688920544149,20.9986211074221,20.5625949966498,20.6319627869999,1924380.16731094,0.0,1.0
2014-01-13,42.75,42.8484,42.37,42.41,836900,21.1819502676332,21.230705914565,20.9936662652543,21.0134856339257,1689054.81072106,0.0,1.0
2014-01-14,42.69,42.88,42.6403,42.71,684300,21.152221214626,21.2463632158155,21.1275956490517,21.1621308989617,1381073.25484098,0.0,1.0
2014-01-15,42.61,42.88,42.54,42.73,536900,21.1125824772831,21.2463632158155,21.077898582108,21.1720405832975,1083586.48330282,0.0,1.0
2014-01-16,42.57,42.75,42.27,42.73,636700,21.0927631086116,21.1819502676332,20.9441178435756,21.1720405832975,1285005.61355729,0.0,1.0
2014-01-17,42.42,42.7,42.3,42.44,451800,21.0184404760936,21.1571760567939,20.9589823700792,21.0283501604293,911835.301091853,0.0,1.0
2014-01-21,42.52,42.85,42.44,42.81,510500,21.0679888977723,21.2314986893119,21.0283501604293,21.2116793206404,1030305.27049002,0.0,1.0
2014-01-22,42.16,42.67,42.15,42.54,418100,20.889614579729,21.1423115302903,20.8846597375612,21.077898582108,843821.025645207,0.0,1.0
2014-01-23,42.13,42.13,41.88,41.94,526400,20.8747500532254,20.8747500532254,20.7508789990287,20.780608052036,1062395.09184319,0.0,1.0
2014-01-24,41.57,42.23,41.54,42.05,671100,20.5972788918249,20.9242984749041,20.5824143653213,20.8351113158825,1354432.64843458,0.0,1.0
2014-01-27,41.38,41.99,41.35,41.58,1069400,20.5031368906354,20.8053822628753,20.4882723641318,20.6022337339927,2158292.76447018,0.0,1.0
2014-01-28,41.06,41.29,40.9,41.23,1021100,20.3445819412636,20.4585433111246,20.2653044665777,20.4288142581174,2060812.36375585,0.0,1.0
2014-01-29,41.46,41.52,40.92,41.07,1006700,20.5427756279783,20.5725046809855,20.2752141509135,20.3495367834315,2031749.88403977,0.0,1.0
2014-01-30,41.77,41.9,41.36,41.57,653800,20.6963757351822,20.7607886833645,20.4932272062996,20.5972788918249,1319517.30822013,0.0,1.0
2014-01-31,41.97,42.13,41.27,41.33,662500,20.7954725785396,20.8747500532254,20.4486336267888,20.478362679796,1337075.88971525,0.0,1.0
2014-02-03,41.47,42.23,41.38,42.14,912100,20.5477304701462,20.9242984749041,20.5031368906354,20.8797048953933,1840825.53812722,0.0,1.0
2014-02-04,41.08,41.52,41.04,41.52,678800,20.3544916255994,20.5725046809855,20.3346722569279,20.5725046809855,1369973.00217164,0.0,1.0
2014-02-05,40.94,41.0799,40.6,40.9,937700,20.2851238352492,20.3544420771777,20.1166592015417,20.2653044665777,1892492.16873358,0.0,1.0
2014-02-06,41.84,41.87,41.15,41.2,876400,20.7310596303573,20.7459241568609,20.3891755207744,20.4139497316138,1768774.80716445,0.0,1.0
2014-02-07,42.21,42.45,42.06,42.34,964500,20.9143887905684,21.0333050025972,20.8400661580504,20.9788017387507,1946580.67264961,0.0,1.0
2014-02-10,42.34,42.53,42.16,42.32,676500,20.9788017387507,21.0729437399401,20.889614579729,20.9688920544149,1365331.0783281,0.0,1.0
2014-02-11,42.47,42.71,42.35,42.4,588100,21.0432146869329,21.1621308989617,20.9837565809185,21.0085307917579,1186919.74451554,0.0,1.0
2014-02-12,42.64,42.78,42.4101,42.65,557000,21.1274470037867,21.1968147941368,21.0135351823474,21.1324018459545,1124152.86123984,0.0,1.0
2014-02-13,42.83,42.9,42.5758,42.6,557100,21.2215890049762,21.2562729001512,21.095636917069,21.1076276351152,1124354.68401565,0.0,1.0
2014-02-14,42.84,42.92,42.69,42.75,504900,21.226543847144,21.266182584487,21.152221214626,21.1819502676332,1019003.19504488,0.0,1.0
2014-02-18,43.04,43.11,42.85,42.96,456100,21.3256406905014,21.3603245856764,21.2314986893119,21.2860019531584,920513.680451513,0.0,1.0
2014-02-19,42.8,42.96,42.69,42.88,543600,21.2067244784726,21.2860019531584,21.152221214626,21.2463632158155,1097108.60928183,0.0,1.0
2014-02-20,42.88,43.119,42.6551,42.82,627800,21.2463632158155,21.3647839436275,21.1349288154602,21.2166341628083,1267043.38651055,0.0,1.0
2014-02-21,42.98,43.05,42.47,42.66,515000,21.2959116374942,21.3305955326692,21.0432146869329,21.1373566881224,1039387.29540129,0.0,1.0
2014-02-24,43.33,43.42,42.99,43.15,594300,21.4693311133695,21.5139246928803,21.300866479662,21.3801439543479,1199432.75661551,0.0,1.0
2014-02-25,43.21,43.384,43.15,43.29,405600,21.4098730073551,21.496087261076,21.3801439543479,21.4495117446981,818593.178669447,0.0,1.0
2014-02-26,43.0,43.215,42.9,43.18,576300,21.3058213218299,21.4123504284391,21.2562729001512,21.3950084808515,1163104.65697042,0.0,1.0
2014-02-27,43.27,43.32,42.9607,43.04,606900,21.4396020603623,21.4643762712017,21.2863487921102,21.3256406905014,1224862.42636708,0.0,1.0
2014-02-28,43.6,43.79,43.34,43.36,707700,21.6031118519019,21.6972538530914,21.4742859555374,21.4841956398731,1428299.78437961,0.0,1.0
2014-03-03,43.43,43.62,43.23,43.24,630500,21.5188795350482,21.6130215362377,21.4197826916908,21.4247375338587,1272492.60145731,0.0,1.0
2014-03-04,43.42,43.66,43.4,43.66,744000,21.5139246928803,21.6328409049091,21.5040150085446,21.6328409049091,1501561.45199721,0.0,1.0
2014-03-05,43.77,43.795,43.36,43.6,483700,21.6873441687557,21.6997312741754,21.4841956398731,21.6031118519019,976216.766573992,0.0,1.0
2014-03-06,43.97,44.08,43.8,44.03,486800,21.786441012113,21.8409442759596,21.7022086952593,21.8161700651202,982473.272623982,0.0,1.0
2014-03-07,43.63,43.77,43.491,43.71,598100,21.6179763784055,21.6873441687557,21.5491040722722,21.6576151157485,1207102.02209615,0.0,1.0
2014-03-10,43.64,43.74,43.54,43.61,438400,21.6229312205734,21.6724796422521,21.5733827988947,21.6080666940698,884791.04913384,0.0,1.0
2014-03-11,43.51,43.775,43.3475,43.64,1165800,21.5585182723911,21.6898215898396,21.4780020871633,21.6229312205734,2352849.92034724,0.0,1.0
2014-03-12,42.71,42.75,42.3,42.53,774500,21.4376696719169,21.4577470961003,21.2318760740361,21.3473212630912,1543026.62118789,0.5561,1.0
2014-03-13,42.58,42.97,42.43,42.97,535700,21.3724180433205,21.5681729291095,21.2971277026325,21.5681729291095,1067268.38085262,0.0,1.0
2014-03-14,42.22,42.66,42.185,42.44,596900,21.1917212256692,21.4125728916875,21.1741534795086,21.3021470586783,1189196.37209432,0.0,1.0
2014-03-17,42.59,42.62,42.28,42.39,1012100,21.3774373993664,21.392495467504,21.2218373619444,21.277050278449,2016394.11659686,0.0,1.0
2014-03-18,42.9,43.1,42.7,42.73,679500,21.5330374367884,21.6334245577058,21.432650315871,21.4477083840086,1353759.31452185,0.0,1.0
2014-03-19,42.64,43.11,42.4561,42.72,684000,21.4025341795958,21.6384439137517,21.3102282219122,21.4426890279627,1362724.6079955,0.0,1.0
2014-03-20,42.7,42.79,42.43,42.62,640900,21.432650315871,21.4778245202838,21.2971277026325,21.392495467504,1276857.01939228,0.0,1.0
2014-03-21,42.55,43.02,42.5,42.85,1743300,21.3573599751829,21.5932697093389,21.3322631949536,21.5079406565591,3473154.69169381,0.0,1.0
2014-03-24,42.35,42.72,42.34,42.68,840300,21.2569728542655,21.4426890279627,21.2519534982196,21.4226116037792,1674119.13464711,0.0,1.0
2014-03-25,42.26,42.44,42.04,42.4,1011700,21.2117986498526,21.3021470586783,21.1013728168435,21.2820696344948,2015597.20162142,0.0,1.0
2014-03-26,42.34,42.46,42.22,42.32,856000,21.2519534982196,21.3121857707701,21.1917212256692,21.2419147861279,1705398.04743297,0.0,1.0
2014-03-27,42.66,42.69,42.27,42.36,615800,21.4125728916875,21.4276309598251,21.2168180058985,21.2619922103114,1226850.60468367,0.0,1.0
2014-03-28,42.93,42.95,42.7146,42.79,738700,21.548095504926,21.5581342170178,21.439978575698,21.4778245202838,1471702.73088637,0.0,1.0
2014-03-31,43.14,43.38,43.1,43.15,760800,21.6535019818893,21.7739665269902,21.6334245577058,21.6585213379352,1515732.28327921,0.0,1.0
2014-04-01,43.39,43.42,43.08,43.14,658200,21.7789858830361,21.7940439511737,21.6233858456141,21.6535019818893,1311323.59207988,0.0,1.0
2014-04-02,43.57,43.72,43.35,43.39,757100,21.8693342918618,21.9446246325499,21.7589084588526,21.7789858830361,1508360.81975643,0.0,1.0
2014-04-03,43.18,43.62,43.14,43.57,512700,21.6735794060728,21.8944310720912,21.6535019818893,21.8693342918618,1021445.76976505,0.0,1.0
2014-04-04,43.55,43.64,43.36,43.36,534500,21.8592955797701,21.9044697841829,21.7639278148985,21.7639278148985,1064877.63592631,0.0,1.0
2014-04-07,43.76,43.94,43.38,43.48,741100,21.9647020567334,22.055050465559,21.7739665269902,21.824160087449,1476484.22073899,0.0,1.0
2014-04-08,44.12,44.21,43.71,43.78,641100,22.1453988743847,22.1905730787976,21.939605276504,21.9747407688251,1277255.47688,0.0,1.0
2014-04-09,44.33,44.38,44.0,44.15,815100,22.250805351348,22.2759021315774,22.0851666018343,22.1604569425223,1623913.49119464,0.0,1.0
2014-04-10,43.99,44.26,43.99,44.18,757900,22.0801472457884,22.2156698590269,22.0801472457884,22.17551501066,1509954.6497073,0.0,1.0
2014-04-11,43.87,44.03,43.8,43.8,649700,22.0199149732379,22.1002246699719,21.9847794809168,21.9847794809168,1294389.14885187,0.0,1.0
2014-04-14,44.02,44.158,43.63,43.99,661700,22.095205313926,22.164472427359,21.899450428137,22.0801472457884,1318296.59811495,0.0,1.0
2014-04-15,44.13,44.15,43.79,43.8,627600,22.1504182304306,22.1604569425223,21.979760124871,21.9847794809168,1250359.59645903,0.0,1.0
2014-04-16,44.23,44.28,44.03,44.2,567200,22.2006117908893,22.2257085711187,22.1002246699719,22.1855537227517,1130025.4351682,0.0,1.0
2014-04-17,44.46,44.5004,44.181,44.29,587300,22.3160569799444,22.3363351783697,22.1760169462645,22.2307279271645,1170070.41268386,0.0,1.0
2014-04-21,44.28,44.53,44.25,44.35,397900,22.2257085711187,22.3511924722655,22.2106505029811,22.2608440634398,792731.171814927,0.0,1.0
2014-04-22,44.13,44.35,44.06,44.19,500100,22.1504182304306,22.2608440634398,22.1152827381095,22.1805343667058,996342.948038818,0.0,1.0
2014-04-23,44.04,44.29,43.871,44.0,472900,22.1052440260178,22.2307279271645,22.0204169088425,22.0851666018343,942152.72970917,0.0,1.0
2014-04-24,43.99,44.3,43.98,44.1,730400,22.0801472457884,22.2357472832104,22.0751278897425,22.135360162293,1455166.74514608,0.0,1.0
2014-04-25,43.93,43.9999,43.71,43.94,571000,22.0500311095132,22.0851164082738,21.939605276504,22.055050465559,1137596.12743484,0.0,1.0
2014-04-28,43.83,43.99,43.58,43.64,590500,21.9998375490545,22.0801472457884,21.8743536479077,21.9044697841829,1176445.73248734,0.0,1.0
2014-04-29,43.98,44.14,43.86,43.88,549300,22.0751278897425,22.1554375864765,22.0148956171921,22.0249343292838,1094363.49001744,0.0,1.0
2014-04-30,44.54,44.6,43.89,43.94,653900,22.3562118283113,22.3863279645866,22.0299536853297,22.055050465559,1302756.75609395,0.0,1.0
2014-05-01,44.65,44.67,44.36,44.42,661300,22.4114247448159,22.4214634569077,22.2658634194856,22.2959795557609,1317499.68313951,0.0,1.0
2014-05-02,44.5,44.69,44.46,44.56,385500,22.3361344041278,22.4315021689994,22.3160569799444,22.3662505404031,768026.807576415,0.0,1.0
2014-05-05,44.65,44.84,44.31,44.44,887500,22.4114247448159,22.5067925096875,22.2407666392563,22.3060182678526,1768155.10174855,0.0,1.0
2014-05-06,44.58,45.05,44.41,45.02,486900,22.3762892524948,22.6121989866508,22.290960199715,22.5971409185132,970044.753849432,0.0,1.0
2014-05-07,44.94,45.03,44.42,44.5,701800,22.5569860701462,22.602160274559,22.2959795557609,22.3361344041278,1398187.3244024,0.0,1.0
2014-05-08,45.26,45.33,44.93,44.95,648200,22.7176054636141,22.7527409559352,22.5519667141003,22.5620054261921,1291400.71769398,0.0,1.0
2014-05-09,44.98,45.13,44.82,45.0,433900,22.5770634943297,22.6523538350177,22.4967537975957,22.5871022064214,864453.519604164,0.0,1.0
2014-05-12,45.35,45.38,45.05,45.12,492300,22.7627796680269,22.7778377361645,22.6121989866508,22.6473344789719,980803.106017817,0.0,1.0
2014-05-13,45.46,45.67,45.33,45.37,450100,22.8179925845315,22.9233990614948,22.7527409559352,22.7728183801187,896728.576109322,0.0,1.0
2014-05-14,45.62,45.79,45.41,45.43,557500,22.8983022812654,22.9836313340453,22.7928958043021,22.8029345163939,1110700.24701388,0.0,1.0
2014-05-15,45.84,45.87,45.42,45.64,789300,23.0087281142746,23.0237861824122,22.797915160348,22.9083409933572,1572512.47527902,0.0,1.0
2014-05-16,45.86,45.94,45.72,45.81,468800,23.0187668263664,23.0589216747333,22.9484958417242,22.993670046137,933984.351210952,0.0,1.0
2014-05-19,45.8,45.86,45.55,45.66,292200,22.9886506900911,23.0187668263664,22.8631667889443,22.9183797054489,582146.389555975,0.0,1.0
2014-05-20,45.65,45.792,45.54,45.77,384600,22.9133603494031,22.9846352052544,22.8581474328985,22.9735926219535,766233.748881681,0.0,1.0
2014-05-21,45.84,45.94,45.54,45.68,484200,23.0087281142746,23.0589216747333,22.8581474328985,22.9284184175407,964665.577765239,0.0,1.0
2014-05-22,46.22,46.42,45.71,45.92,715000,23.1994636440177,23.2998507649352,22.9434764856783,23.0488829626416,1424485.51859179,0.0,1.0
2014-05-23,46.11,46.2726,45.95,46.2,384600,23.1442507275131,23.225865456819,23.0639410307792,23.189424931926,766233.748881684,0.0,1.0
2014-05-27,45.86,46.16,45.77,46.11,466900,23.0187668263664,23.1693475077425,22.9735926219535,23.1442507275131,930199.005077631,0.0,1.0
2014-05-28,45.75,45.88,45.66,45.84,345200,22.9635539098618,23.0288055384581,22.9183797054489,23.0087281142746,687737.623801239,0.0,1.0
2014-05-29,45.62,45.89,45.52,45.81,385300,22.8983022812654,23.033824894504,22.8481087208067,22.993670046137,767628.350088697,0.0,1.0
2014-05-30,45.93,46.04,45.5,45.7,629200,23.0539023186875,23.109115235192,22.838070008715,22.9384571296324,1253547.25636077,0.0,1.0
2014-06-02,46.16,46.17,45.78,45.8,480200,23.1693475077425,23.1743668637884,22.9786119779994,22.9886506900911,956696.428010879,0.0,1.0
2014-06-03,46.3,46.455,46.01,46.05,705100,23.2396184923847,23.3174185110957,23.0940571670544,23.1141345912379,1404761.87294975,0.0,1.0
2014-06-04,46.6,46.7,46.147,46.27,586200,23.3901991737608,23.4403927342196,23.1628223448829,23.2245604242471,1167878.89650141,0.0,1.0
2014-06-05,46.42,46.65,46.35,46.53,686800,23.2998507649352,23.4152959539902,23.2647152726141,23.3550636814397,1368303.01282355,0.0,1.0
2014-06-06,46.13,46.32,46.05,46.32,411900,23.1542894396049,23.2496572044764,23.1141345912379,23.2496572044764,820623.195955187,0.0,1.0
2014-06-09,46.27,46.37,46.0668,46.14,365300,23.2245604242471,23.2747539847058,23.122567109395,23.1593087956508,727782.601316897,0.0,1.0
2014-06-10,46.29,46.46,46.222,46.26,335500,23.2345991363388,23.3199281891186,23.2004675152269,23.2195410682012,668412.435646918,0.0,1.0
2014-06-11,46.25,46.44,46.2,46.37,518000,23.2145217121553,23.3098894770269,23.189424931926,23.2747539847058,1032004.89318958,0.0,1.0
2014-06-12,45.49,45.68,45.231,45.65,623900,23.117096011305,23.2136501603959,22.985477460702,23.1984047684342,1227715.23664221,0.5659,1.0
2014-06-13,45.57,45.68,45.37,45.4,398100,23.1577503898696,23.2136501603959,23.056114443458,23.0713598354198,783384.253417637,0.0,1.0
2014-06-16,45.74,45.89,45.5,45.5,369000,23.2441409443194,23.3203679041281,23.1221778086256,23.1221778086256,726121.048759378,0.0,1.0
2014-06-17,45.63,45.88,45.58,45.66,434900,23.1882411737931,23.3152861068075,23.1628321871902,23.2034865657548,855799.577521552,0.0,1.0
2014-06-18,45.78,45.94,45.61,45.64,473800,23.2644681336017,23.3457768907309,23.1780775791519,23.1933229711136,932347.297837922,0.0,1.0
2014-06-19,45.63,45.9,45.45,45.82,583700,23.1882411737931,23.3254497014486,23.0967688220227,23.284795322884,1148609.36628956,0.0,1.0
2014-06-20,45.54,45.87,45.07,45.87,872900,23.1425049979079,23.3102043094869,22.9036605238407,23.3102043094869,1717699.35897577,0.0,1.0
2014-06-23,45.26,45.69,45.115,45.69,492500,23.0002146729317,23.2187319577165,22.9265286117833,23.2187319577165,969145.302205945,0.0,1.0
2014-06-24,44.98,45.32,44.95,45.26,629100,22.8579243479555,23.0307054568552,22.8426789559938,23.0002146729317,1237947.83678733,0.0,1.0
2014-06-25,44.98,45.2,44.8,45.08,553000,22.8579243479555,22.9697238890082,22.7664519961852,22.9087423211613,1088197.66927896,0.0,1.0
2014-06-26,45.05,45.23,44.85,45.1,530100,22.8934969291996,22.98496928097,22.791860982788,22.9189059158025,1043134.87248603,0.0,1.0
2014-06-27,45.53,45.57,45.05,45.13,413200,23.1374232005873,23.1577503898696,22.8934969291996,22.9341513077642,813098.149992886,0.0,1.0
2014-06-30,45.36,45.6,45.23,45.51,447900,23.0510326461375,23.1729957818313,22.98496928097,23.1272596059461,881381.07788435,0.0,1.0
2014-07-01,45.61,45.685,45.36,45.51,280700,23.1780775791519,23.2161910590562,23.0510326461375,23.1272596059461,552363.627064383,0.0,1.0
2014-07-02,45.2,45.61,45.07,45.54,662600,22.9697238890082,23.1780775791519,22.9036605238407,23.1425049979079,1303869.39541454,0.0,1.0
2014-07-03,45.6,45.7,45.29,45.36,256700,23.1729957818313,23.2238137550371,23.0154600648934,23.0510326461375,505136.241779221,0.0,1.0
2014-07-07,45.15,45.57,44.96,45.48,854100,22.9443149024054,23.1577503898696,22.8477607533144,23.1120142139844,1680704.57383573,0.0,1.0
2014-07-08,44.88,45.15,44.51,45.13,972100,22.8071063747498,22.9443149024054,22.6190798738884,22.9341513077642,1912905.88482111,0.0,1.0
2014-07-09,45.29,45.3199,44.9,44.97,543200,23.0154600648934,23.030654638882,22.8172699693909,22.852842550635,1068913.15362085,0.0,1.0
2014-07-10,45.47,45.54,44.99,45.01,620000,23.1069324166638,23.1425049979079,22.8630061452761,22.8731697399173,1220040.78653337,0.0,1.0
2014-07-11,45.48,45.51,45.17,45.34,380600,23.1120142139844,23.1272596059461,22.9544784970465,23.0408690514963,748947.618313873,0.0,1.0
2014-07-14,45.69,45.73,45.41,45.51,533600,23.2187319577165,23.2390591469988,23.0764416327404,23.1272596059461,1050022.19950679,0.0,1.0
2014-07-15,44.98,45.7,44.9314,45.7,867900,22.8579243479555,23.2238137550371,22.8332268129775,23.2238137550371,1707860.3203747,0.0,1.0
2014-07-16,45.49,45.515,44.9,44.94,1753400,23.117096011305,23.1298005046064,22.8172699693909,22.8375971586732,3450354.05662518,0.0,1.0
2014-07-17,45.36,45.78,45.18,45.4,926800,23.0510326461375,23.2644681336017,22.9595602943671,23.0713598354198,1823764.19509537,0.0,1.0
2014-07-18,45.51,45.72,45.39,45.48,434100,23.1272596059461,23.2339773496782,23.0662780380992,23.1120142139844,854225.331345383,0.0,1.0
2014-07-21,45.35,45.4,45.19,45.38,441500,23.0459508488169,23.0713598354198,22.9646420916877,23.0611962407786,868787.108474974,0.0,1.0
2014-07-22,45.68,45.75,45.29,45.38,566400,23.2136501603959,23.24922274164,23.0154600648934,23.0611962407786,1114566.29272984,0.0,1.0
2014-07-23,46.41,46.45,45.77,45.9,796800,23.5846213647981,23.6049485540804,23.2593863362811,23.3254497014486,1567949.1914674,0.0,1.0
2014-07-24,46.16,46.5,46.15,46.46,652500,23.4575764317836,23.6303575406833,23.4524946344631,23.6100303514009,1283994.53744037,0.0,1.0
2014-07-25,45.61,46.23,45.5,46.17,767800,23.1780775791519,23.4931490130277,23.1221778086256,23.4626582291042,1510882.76758117,0.0,1.0
2014-07-28,45.8,45.87,45.45,45.51,451500,23.2746317282429,23.3102043094869,23.0967688220227,23.1272596059461,888465.185677124,0.0,1.0
2014-07-29,45.72,46.07,45.71,45.88,1303800,23.2339773496782,23.4118402558984,23.2288955523577,23.3152861068075,2565627.70561647,0.0,1.0
2014-07-30,45.63,45.8,45.49,45.67,913800,23.1882411737931,23.2746317282429,23.117096011305,23.2085683630754,1798182.69473257,0.0,1.0
2014-07-31,45.28,45.66,45.24,45.53,905800,23.0103782675729,23.2034865657548,22.9900510782905,23.1374232005873,1782440.23297085,0.0,1.0
2014-08-01,44.93,45.48,44.86,45.24,1008700,22.8325153613527,23.1120142139844,22.7969427801086,22.9900510782905,1984927.64738098,0.0,1.0
2014-08-04,45.0,45.09,44.79,45.0,883200,22.8680879425967,22.9138241184819,22.7613701988646,22.8680879425967,1737967.77849399,0.0,1.0
2014-08-05,44.98,45.15,44.76,45.0,884500,22.8579243479555,22.9443149024054,22.7461248069028,22.8680879425967,1740525.92853027,0.0,1.0
2014-08-06,44.77,44.93,44.64,44.91,1006500,22.7512066042234,22.8325153613527,22.6851432390559,22.8223517667115,1980598.47039652,0.0,1.0
2014-08-07,44.46,44.95,44.2,44.94,798600,22.5936708872855,22.8426789559938,22.4615441569505,22.8375971586732,1571491.24536379,0.0,1.0
2014-08-08,43.95,44.36,43.771,44.35,1136900,22.3344992239361,22.5428529140798,22.2435350518978,22.5377711167592,2237200.59711257,0.0,1.0
2014-08-11,44.34,44.35,43.95,44.06,648900,22.5326893194386,22.5377711167592,22.3344992239361,22.3903989944625,1276910.42964759,0.0,1.0
2014-08-12,44.27,44.49,44.13,44.26,883600,22.4971167381946,22.6089162792473,22.4259715757065,22.492034940874,1738754.90158208,0.0,1.0
2014-08-13,44.16,44.4,44.08,44.36,432500,22.4412169676682,22.5631801033621,22.4005625891036,22.5428529140798,851076.838993039,0.0,1.0
2014-08-14,44.52,44.54,44.21,44.31,400200,22.624161671209,22.6343252658502,22.4666259542711,22.5174439274769,787516.64963009,0.0,1.0
2014-08-15,44.33,44.77,44.04,44.6,455900,22.527607522118,22.7512066042234,22.3802353998213,22.6648160497736,897123.539646073,0.0,1.0
2014-08-18,44.28,44.52,44.23,44.48,632000,22.5021985355152,22.624161671209,22.4767895489123,22.6038344819267,1243654.47917595,0.0,1.0
2014-08-19,44.26,44.31,44.15,44.25,840900,22.492034940874,22.5174439274769,22.4361351703477,22.4869531435534,1654729.51192889,0.0,1.0
2014-08-20,44.3,44.32,44.07,44.31,786200,22.5123621301563,22.5225257247975,22.395480791783,22.5174439274769,1547090.42963312,0.0,1.0
2014-08-21,44.42,44.56,44.28,44.39,670300,22.5733436980032,22.6444888604913,22.5021985355152,22.5580983060415,1319021.51486019,0.0,1.0
2014-08-22,44.4,44.57,44.19,44.53,705100,22.5631801033621,22.6495706578119,22.45646235963,22.6292434685296,1387501.22352368,0.0,1.0
2014-08-25,44.38,44.49,44.21,44.31,560900,22.5530165087209,22.6089162792473,22.4666259542711,22.5174439274769,1103743.35026866,0.0,1.0
2014-08-26,44.56,44.68,44.4,44.4,661600,22.6444888604913,22.7054704283382,22.5631801033621,22.5631801033621,1301901.58769432,0.0,1.0
2014-08-27,45.02,45.14,44.5707,44.73,911400,22.8782515372379,22.9392331050848,22.6499263836243,22.7308794149411,1793459.95620405,0.0,1.0
2014-08-28,45.06,45.1,44.89,44.94,605700,22.8985787265202,22.9189059158025,22.8121881720704,22.8375971586732,1191901.13613429,0.0,1.0
2014-08-29,45.02,45.15,44.95,45.09,697900,22.8782515372379,22.9443149024054,22.8426789559938,22.9138241184819,1373333.00793813,0.0,1.0
2014-09-02,45.02,45.04,44.79,44.91,625200,22.8782515372379,22.888415131879,22.7613701988646,22.8223517667115,1230273.38667849,0.0,1.0
2014-09-03,45.27,45.37,44.98,45.06,748900,23.0052964702523,23.056114443458,22.8579243479555,22.8985787265202,1473691.2016691,0.0,1.0
2014-09-04,45.31,45.57,45.24,45.48,537400,23.0256236595346,23.1577503898696,22.9900510782905,23.1120142139844,1057499.8688436,0.0,1.0
2014-09-05,45.25,45.34,45.16,45.25,580600,22.9951328756111,23.0408690514963,22.9493966997259,22.9951328756111,1142509.1623569,0.0,1.0
2014-09-08,44.82,45.175,44.8,45.17,567000,22.7766155908263,22.9570193957068,22.7664519961852,22.9544784970465,1115746.97736197,0.0,1.0
2014-09-09,44.91,44.92,44.5,44.67,1071700,22.8223517667115,22.8274335640321,22.6139980765678,22.7003886310177,2108899.53375454,0.0,1.0
2014-09-10,45.11,45.169,44.83,44.84,902000,22.923987713123,22.9539703173145,22.7816973881469,22.7867791854675,1774962.56363404,0.0,1.0
2014-09-11,43.91,44.4,43.9,44.34,797100,22.6000739519095,22.8522724542195,22.5949270436991,22.8213910049571,1548696.74650081,0.5626,1.0
2014-09-12,43.6,43.93,43.47,43.76,966600,22.4405197973868,22.6103677683303,22.3736099906514,22.5228703287533,1878020.66888431,0.0,1.0
2014-09-15,43.68,43.82,43.5,43.66,606000,22.48169506307,22.5537517780158,22.3890507152827,22.4714012466492,1177405.88179588,0.0,1.0
2014-09-16,43.86,43.94,43.41,43.78,614200,22.5743394108574,22.6155146765407,22.342728541389,22.5331641451741,1193337.77656605,0.0,1.0
2014-09-17,43.55,43.97,43.49,43.82,632900,22.4147852563347,22.6309554011719,22.3839038070723,22.5537517780158,1229670.26829804,0.0,1.0
2014-09-18,43.92,44.02,43.63,43.76,567700,22.6052208601199,22.656689942224,22.455960522018,22.5228703287533,1102992.27573518,0.0,1.0
2014-09-19,43.34,43.97,43.3,43.95,1217600,22.3067001839161,22.6309554011719,22.2861125510745,22.6206615847511,2365692.08197139,0.0,1.0
2014-09-22,43.22,43.509,43.04,43.13,784994,22.2449372853912,22.393682932672,22.1522929376038,22.1986151114975,1525175.82966085,0.0,1.0
2014-09-23,43.19,43.45,43.16,43.27,610915,22.22949656076,22.3633161742306,22.2140558361287,22.2706718264432,1186955.304088,0.0,1.0
2014-09-24,43.44,43.5,42.79,43.06,1006954,22.3581692660202,22.3890507152827,22.0236202323436,22.1625867540246,1956425.02029354,0.0,1.0
2014-09-25,42.62,43.44,42.62,43.3,901785,21.9361227927666,22.3581692660202,21.9361227927666,22.2861125510745,1752090.69821006,0.0,1.0
2014-09-26,42.82,43.08,42.53,42.55,874142,22.0390609569748,22.1728805704455,21.8898006188729,21.9000944352937,1698382.7266086,0.0,1.0
2014-09-29,43.03,43.09,42.5,42.8,1223031,22.1471460293934,22.1780274786559,21.8743598942417,22.028767140554,2376244.04788563,0.0,1.0
2014-09-30,42.76,43.14,42.62,43.14,701844,22.0081795077123,22.2037620197079,21.9361227927666,22.2037620197079,1363622.53086328,0.0,1.0
2014-10-01,42.81,42.95,42.42,42.49,909045,22.0339140487644,22.1059707637101,21.8331846285584,21.8692129860313,1766196.25382365,0.0,1.0
2014-10-02,43.14,43.2,42.63,42.9,1245358,22.2037620197079,22.2346434689704,21.941269700977,22.0802362226581,2419623.48868243,0.0,1.0
2014-10-03,42.86,43.12,42.73,42.97,880050,22.0596485898164,22.1934682032871,21.9927387830811,22.1162645801309,1709861.46249911,0.0,1.0
2014-10-06,43.41,43.57,42.91,43.1,811890,22.342728541389,22.4250790727555,22.0853831308685,22.1831743868663,1577432.44450702,0.0,1.0
2014-10-07,42.94,43.45,42.93,43.32,691931,22.1008238554997,22.3633161742306,22.0956769472893,22.2964063674953,1344362.42441733,0.0,1.0
2014-10-08,43.35,43.38,42.78,42.82,755760,22.3118470921265,22.3272878167577,22.0184733241332,22.0390609569748,1468376.68189118,0.0,1.0
2014-10-09,43.14,43.33,42.8,43.26,960080,22.2037620197079,22.3015532757057,22.028767140554,22.2655249182328,1865352.86962803,0.0,1.0
2014-10-10,42.52,43.282,42.48,43.01,966858,21.8846537106625,22.2768481162957,21.8640660778209,22.1368522129726,1878521.94069538,0.0,1.0
2014-10-13,42.45,42.96,42.45,42.55,797661,21.8486253531896,22.1111176719205,21.8486253531896,21.9000944352937,1549786.72125278,0.0,1.0
2014-10-14,42.24,42.5375,42.13,42.17,948499,21.740540280771,21.8936608000307,21.6839242904565,21.7045119232982,1842851.98263615,0.0,1.0
2014-10-15,41.9,42.3,41.03,42.06,1485691,21.5655454016171,21.7714217300335,21.1177643873114,21.6478959329837,2886569.83817029,0.0,1.0
2014-10-16,41.93,42.29,41.0,41.16,1092057,21.5809861262483,21.7662748218231,21.1023236626802,21.1846741940468,2121772.83012601,0.0,1.0
2014-10-17,41.97,42.22,41.66,41.99,836499,21.60157375909,21.7302464643502,21.4420196045673,21.6118675755108,1625245.61504351,0.0,1.0
2014-10-20,42.47,42.504,41.79,41.94,748076,21.8589191696105,21.8764186575258,21.5089294113026,21.5861330344587,1453447.33074312,0.0,1.0
2014-10-21,42.96,43.05,42.35,42.68,651992,22.1111176719205,22.1574398458142,21.7971562710855,21.9670042420291,1266764.3823166,0.0,1.0
2014-10-22,42.78,42.945,42.4,42.79,797337,22.0184733241332,22.1033973096049,21.8228908121376,22.0236202323436,1549157.21711795,0.0,1.0
2014-10-23,42.98,43.1,42.79,42.95,846388,22.1214114883414,22.1831743868663,22.0236202323436,22.1059707637101,1644459.09155354,0.0,1.0
2014-10-24,43.28,43.4044,42.92,43.1,568665,22.2758187346537,22.3398462727911,22.0905300390789,22.1831743868663,1104867.18774167,0.0,1.0
2014-10-27,43.68,43.73,43.09,43.09,660293,22.48169506307,22.5074296041221,22.1780274786559,22.1780274786559,1282892.51140041,0.0,1.0
2014-10-28,44.13,44.25,43.698,43.74,727524,22.7133059325385,22.7750688310634,22.4909594978488,22.5125765123325,1413516.56228987,0.0,1.0
2014-10-29,44.03,44.47,43.9,44.3,881429,22.6618368504344,22.8883008116924,22.5949270436991,22.8008033721154,1712540.74090009,0.0,1.0
2014-10-30,44.42,44.47,44.0,44.05,616462,22.8625662706404,22.8883008116924,22.6463961258032,22.6721306668552,1197732.64802582,0.0,1.0
2014-10-31,44.47,44.66,44.19,44.45,859446,22.8883008116924,22.9860920676902,22.7441873818009,22.8780069952716,1669829.66251805,0.0,1.0
2014-11-03,44.17,44.56,44.04,44.36,1710616,22.7338935653801,22.9346229855861,22.6669837586448,22.8316848213779,3323579.76880221,0.0,1.0
2014-11-04,44.74,44.82,43.98,44.1,1686397,23.0272673333735,23.0684425990568,22.6361023093823,22.6978652079073,3276524.33472429,0.0,1.0
2014-11-05,44.87,45.35,44.69,44.72,1514858,23.0941771401088,23.3412287342085,23.0015327923214,23.0169735169527,2943238.81070221,0.0,1.0
2014-11-06,44.57,45.28,44.23,44.62,1320621,22.9397698937965,23.3052003767356,22.7647750146426,22.9655044348486,2565853.02479068,0.0,1.0
2014-11-07,44.98,45.01,44.5,44.57,959938,23.1507931304233,23.1662338550545,22.9037415363236,22.9397698937965,1865076.97584055,0.0,1.0
2014-11-10,45.48,45.67,45.09,45.14,953708,23.4081385409438,23.5059297969416,23.2074091207378,23.2331436617899,1852972.62164321,0.0,1.0
2014-11-11,45.79,45.9784,45.47,45.51,709269,23.5676926954665,23.6646604461506,23.4029916327334,23.423579265575,1378048.66728627,0.0,1.0
2014-11-12,46.15,46.2,45.79,45.81,1174423,23.7529813910413,23.7787159320933,23.5676926954665,23.5779865118873,2281802.88435042,0.0,1.0
2014-11-13,46.37,46.57,46.0,46.33,873750,23.8662133716703,23.9691515358785,23.6757777678851,23.8456257388286,1697621.10432202,0.0,1.0
2014-11-14,46.87,46.9,46.29,46.48,875139,24.1235587821908,24.138999506822,23.825038105987,23.9228293619848,1700319.81186297,0.0,1.0
2014-11-17,47.34,47.58,46.71,46.71,1287239,24.36546346808,24.4889892651299,24.0412082508242,24.0412082508242,2500994.6697641,0.0,1.0
2014-11-18,47.98,47.985,47.35,47.39,961318,24.6948655935463,24.6974390476515,24.3706103762904,24.3911980091321,1867758.19715552,0.0,1.0
2014-11-19,47.63,47.81,47.3,47.8,802081,24.5147238061819,24.6073681539693,24.3448758352384,24.6022212457589,1558374.4011167,0.0,1.0
2014-11-20,47.04,47.9,46.87,47.68,1205074,24.2110562217677,24.653690327863,24.1235587821908,24.540458347234,2341355.14125295,0.0,1.0
2014-11-21,47.43,47.52,47.11,47.42,767893,24.4117856419737,24.4581078158674,24.2470845792406,24.4066387337633,1491950.05740905,0.0,1.0
2014-11-24,46.9,47.63,46.77,47.51,929646,24.138999506822,24.5147238061819,24.0720897000867,24.452960907657,1806222.22506272,0.0,1.0
2014-11-25,46.84,47.0999,46.6201,46.92,1015088,24.1081180575595,24.2418862019481,23.9949375460126,24.1492933232428,1972228.68273996,0.0,1.0
2014-11-26,47.04,47.24,46.76,46.76,658135,24.2110562217677,24.3139943859759,24.0669427918763,24.0669427918763,1278699.70299626,0.0,1.0
2014-11-28,46.92,47.2068,46.67,46.76,689308,24.1492933232428,24.2969066507174,24.0206206179826,24.0669427918763,1339266.16100487,0.0,1.0
2014-12-01,46.95,47.38,46.8,46.96,1062488,24.1647340478741,24.3860511009217,24.0875304247179,24.1698809560845,2064322.80616755,0.0,1.0
2014-12-02,46.28,47.07,46.0,46.81,1382752,23.8198911977766,24.226496946399,23.6757777678851,24.0926773329283,2686568.2142987,0.0,1.0
2014-12-03,46.41,46.47,45.79,46.23,781745,23.8868010045119,23.9176824537744,23.5676926954665,23.7941566567245,1518863.30208666,0.0,1.0
2014-12-04,45.75,46.28,45.57,46.28,968054,23.5471050626249,23.8198911977766,23.4544607148375,23.8198911977766,1880845.66583502,0.0,1.0
2014-12-05,45.65,46.01,45.01,45.7,998697,23.4956359805208,23.6809246760955,23.1662338550545,23.5213705215728,1940382.37942557,0.0,1.0
2014-12-08,45.35,45.83,44.97,45.7,988412,23.3412287342085,23.5882803283082,23.1456462222129,23.5213705215728,1920399.50897298,0.0,1.0
2014-12-09,45.6,45.64,44.92,45.25,1004555,23.4699014394687,23.4904890723104,23.1199116811609,23.2897596521044,1951763.96961627,0.0,1.0
2014-12-10,44.86,45.55,44.46,45.51,1101337,23.0890302318984,23.4441668984167,22.883153903482,23.423579265575,2139803.07201225,0.0,1.0
2014-12-11,45.28,45.42,44.143,44.21,1141603,23.6232793041389,23.6963194786659,23.0300887438738,23.0650436845403,2188171.38698197,0.618,1.0
2014-12-12,44.61,45.03,44.31,44.96,965357,23.2737298974743,23.4928504210551,23.1172152377738,23.4563303337917,1850351.27414938,0.0,1.0
2014-12-15,44.39,44.99,44.03,44.52,1140802,23.1589524803606,23.4719817997617,22.9711348887199,23.2267754995642,2186636.06753994,0.0,1.0
2014-12-16,45.01,45.33,44.18,44.19,1089025,23.4824161104084,23.6493650807557,23.0493922185702,23.0546093738935,2087392.32877632,0.0,1.0
2014-12-17,45.17,45.354,44.49,45.03,1129445,23.5658905955821,23.6618862535317,23.2111240335941,23.4928504210551,2164867.49962101,0.0,1.0
2014-12-18,45.65,45.69,44.91,45.56,1008494,23.816314051103,23.8371826723964,23.4302445571749,23.7693596531928,1933034.26387543,0.0,1.0
2014-12-19,45.82,46.09,45.46,46.02,1340601,23.9050056916,24.0458688853305,23.7171880999593,24.009348798067,2569601.47228012,0.0,1.0
2014-12-22,45.79,46.11,45.63,45.65,834321,23.8893542256299,24.0563031959772,23.8058797404563,23.816314051103,1599187.58075984,0.0,1.0
2014-12-23,45.93,46.08,45.74,45.79,581879,23.9623944001568,24.0406517300071,23.8632684490131,23.8893542256299,1115318.52884556,0.0,1.0
2014-12-24,45.95,46.16,45.84,45.99,399110,23.9728287108035,24.0823889725939,23.9154400022467,23.9936973320969,764995.433840287,0.0,1.0
2014-12-26,46.28,46.33,45.94,46.17,306458,24.1449948364742,24.1710806130909,23.9676115554802,24.0876061279173,587404.401452797,0.0,1.0
2014-12-29,46.19,46.3601,45.96,46.04,646873,24.098040438564,24.1867842506142,23.9780458661269,24.0197831087137,1239895.99677925,0.0,1.0
2014-12-30,46.05,46.36,45.88,46.22,601135,24.0250002640371,24.186732079061,23.9363086235401,24.1136919045341,1152227.53156167,0.0,1.0
2014-12-31,45.86,46.2,45.76,46.04,580495,23.9258743128934,24.1032575938873,23.8737027596598,24.0197831087137,1112665.74219417,0.0,1.0
2015-01-02,45.72,45.99,45.42,45.69,687225,23.8528341383664,23.9936973320969,23.6963194786659,23.8371826723964,1317240.82839541,0.0,1.0
2015-01-05,45.16,45.57,44.9,45.47,879943,23.5606734402587,23.7745768085162,23.4250274018516,23.7224052552826,1686633.70258756,0.0,1.0
2015-01-06,45.25,45.65,44.78,45.03,2178563,23.6076278381689,23.816314051103,23.3624215379713,23.4928504210551,4175767.95202674,0.0,1.0
2015-01-07,46.01,46.25,45.25,45.45,2176836,24.0041316427437,24.1293433705041,23.6076278381689,23.7119709446359,4172457.71897258,0.0,1.0
2015-01-08,46.32,46.805,46.03,46.1,1020500,24.1658634577676,24.4188954909502,24.0145659533904,24.0510860406538,1956046.80472554,0.0,1.0
2015-01-09,45.78,46.29,45.52,46.11,658400,23.8841370703066,24.1502119917975,23.7484910318994,24.0563031959772,1261990.41276952,0.0,1.0
2015-01-12,45.82,45.94,45.2601,45.73,815734,23.9050056916,23.9676115554802,23.6128971650455,23.8580512936898,1563560.88604212,0.0,1.0
2015-01-13,46.25,46.73,45.79,46.03,885604,24.1293433705041,24.379766826025,23.8893542256299,24.0145659533904,1697484.44336321,0.0,1.0
2015-01-14,46.15,46.65,45.83,46.07,887549,24.0771718172706,24.3380295834382,23.9102228469233,24.0354345746838,1701212.52865002,0.0,1.0
2015-01-15,46.11,46.5,45.72,46.44,810118,24.0563031959772,24.2597722535879,23.8528341383664,24.2284693216478,1552796.39916771,0.0,1.0
2015-01-16,47.53,47.89,45.84,45.84,2464888,24.7971392518932,24.9849568435339,23.9154400022467,23.9154400022467,4724582.35806598,0.0,1.0
2015-01-20,47.42,47.86,47.34,47.68,1279466,24.7397505433363,24.9693053775638,24.6980133007495,24.8753965817435,2452420.75556587,0.0,1.0
2015-01-21,46.66,47.55,46.48,47.43,1216413,24.3432467387616,24.8075735625399,24.2493379429412,24.7449676986597,2331563.70590554,0.0,1.0
2015-01-22,47.29,47.68,46.58,46.58,828986,24.6719275241327,24.8753965817435,24.3015094961747,24.3015094961747,1588961.70157982,0.0,1.0
2015-01-23,47.15,47.592,47.07,47.19,718504,24.5988873496058,24.829485614898,24.557150107019,24.6197559708992,1377194.95676876,0.0,1.0
2015-01-26,46.43,46.96,46.24,46.82,977039,24.2232521663244,24.4997613984621,24.1241262151808,24.4267212239352,1872742.78691058,0.0,1.0
2015-01-27,46.54,46.77,46.05,46.18,884216,24.2806408748813,24.4006354473184,24.0250002640371,24.0928232832406,1694823.98969838,0.0,1.0
2015-01-28,46.25,47.05,46.16,46.62,599595,24.1293433705041,24.5467157963723,24.0823889725939,24.3223781174681,1149275.731386,0.0,1.0
2015-01-29,46.25,46.6,45.6,46.33,730806,24.1293433705041,24.3119438068214,23.7902282744862,24.1710806130909,1400774.85661367,0.0,1.0
2015-01-30,45.95,46.71,45.5401,45.68,883380,23.9728287108035,24.3693325153783,23.7589775140993,23.831965517073,1693221.58388873,0.0,1.0
2015-02-02,46.49,46.77,46.1,46.42,1018433,24.2545550982646,24.4006354473184,24.0510860406538,24.2180350110011,1952084.87552871,0.0,1.0
2015-02-03,46.69,46.93,46.258,46.71,922124,24.3588982047316,24.4841099324921,24.1335170947628,24.3693325153783,1767484.27610067,0.0,1.0
2015-02-04,46.81,47.01,46.36,46.42,898903,24.4215040686118,24.5258471750789,24.186732079061,24.2180350110011,1722975.34630887,0.0,1.0
2015-02-05,47.42,48.27,47.26,47.31,1134901,24.7397505433363,25.1832087458213,24.6562760581627,24.6823618347794,2175325.30595769,0.0,1.0
2015-02-06,45.3,47.08,44.93,47.03,2502889,23.6337136147856,24.5623672623423,23.4406788678216,24.5362814857256,4797420.90253083,0.0,1.0
2015-02-09,43.99,44.71,43.62,44.31,6981038,22.9502662674265,23.3259014507079,22.7572315204625,23.1172152377738,13380928.0485719,0.0,1.0
2015-02-10,44.32,44.5834,44.01,44.13,2536103,23.1224323930971,23.2598522643142,22.9607005780732,23.0233064419534,4861083.94865739,0.0,1.0
2015-02-11,44.38,44.7,44.08,44.19,1745426,23.1537353250372,23.3206842953845,22.9972206653367,23.0546093738935,3345551.15157755,0.0,1.0
2015-02-12,44.6,45.05,43.96,45.02,1785117,23.268512742151,23.5032847317018,22.9346148014564,23.4876332657318,3421629.00922219,0.0,1.0
2015-02-13,44.74,44.97,44.51,44.69,796295,23.3415529166779,23.461547489115,23.2215583442408,23.3154671400612,1526301.11746098,0.0,1.0
2015-02-17,44.93,45.185,44.7501,44.96,915667,23.4406788678216,23.5737163285671,23.3468222435545,23.4563303337917,1755107.7996498,0.0,1.0
2015-02-18,44.77,44.81,44.21,44.67,1081760,23.357204382648,23.3780730039414,23.0650436845403,23.3050328294145,2073467.1156099,0.0,1.0
2015-02-19,44.27,44.53,44.14,44.14,969315,23.0963466164804,23.2319926548875,23.0285235972768,23.0285235972768,1857937.78395153,0.0,1.0
2015-02-20,44.59,44.74,44.07,44.25,890070,23.2632955868276,23.3415529166779,22.9920035100133,23.0859123058337,1706044.66387268,0.0,1.0
2015-02-23,44.42,44.8,44.29,44.45,969276,23.1746039463306,23.372855848618,23.1067809271271,23.1902554123007,1857863.03057046,0.0,1.0
2015-02-24,44.2,44.67,44.04,44.36,973814,23.0598265292169,23.3050328294145,22.9763520440433,23.1433010143905,1866561.2573219,0.0,1.0
2015-02-25,44.2,44.48,43.97,44.38,834215,23.0598265292169,23.2059068782708,22.9398319567798,23.1537353250372,1598984.40490359,0.0,1.0
2015-02-26,43.96,44.42,43.88,44.07,878858,22.9346148014564,23.1746039463306,22.8928775588696,22.9920035100133,1684554.02519107,0.0,1.0
2015-02-27,43.81,44.63,43.8,44.07,2609160,22.8563574716062,23.284164208121,22.8511403162828,22.9920035100133,5001116.19893943,0.0,1.0
2015-03-02,43.65,43.967,43.5921,43.84,1092680,22.7728829864325,22.9382668101828,22.7426756571103,22.8720089375762,2094398.06231015,0.0,1.0
2015-03-03,43.67,43.96,43.5324,43.81,914288,22.7833172970792,22.9346148014564,22.7115292398299,22.8563574716062,1752464.59676522,0.0,1.0
2015-03-04,44.41,44.64,43.39,43.47,1437373,23.1693867910073,23.2893813634444,22.6372369480254,22.6789741906122,2755089.52851422,0.0,1.0
2015-03-05,44.08,44.6,44.02,44.37,908996,22.9972206653367,23.268512742151,22.9659177333966,23.1485181697139,1742321.13797971,0.0,1.0
2015-03-06,43.03,43.89,42.92,43.69,1073033,22.4494193563847,22.898094714193,22.3920306478278,22.7937516077259,2056739.60902995,0.0,1.0
2015-03-09,42.65,43.27,42.58,43.13,1096792,22.2511674540973,22.5746310841451,22.2146473668338,22.5015909096182,2102279.75212987,0.0,1.0
2015-03-10,42.01,42.44,41.98,42.43,1280071,21.9172695134028,22.1416071923069,21.9016180474327,22.1363900369836,2453580.39134917,0.0,1.0
2015-03-11,41.81,42.13,41.585,41.98,1165344,21.8129264069357,21.979875377283,21.6955404121603,21.9016180474327,2233677.0285214,0.0,1.0
2015-03-12,41.79,41.89,41.53,41.87,920369,22.1416071923069,22.194590219807,22.0038513208066,22.183993614307,1737101.56520904,0.65,1.0
2015-03-13,41.51,41.68,41.1132,41.65,1196661,21.9932547153065,22.0833258620568,21.783018062186,22.0674309538067,2258574.21982337,0.0,1.0
2015-03-16,41.8,42.21,41.59,41.6,1145668,22.1469054950569,22.3641359078075,22.0356411373066,22.0409394400566,2162330.19148831,0.0,1.0
2015-03-17,42.12,42.14,41.4,41.72,1247368,22.3164511830574,22.3270477885574,21.9349733850564,22.1045190730568,2354278.45265504,0.0,1.0
2015-03-18,42.59,42.85,41.66,42.16,1089784,22.565471412308,22.7032272838083,22.0727292565567,22.3376443940574,2056854.90508673,0.0,1.0
2015-03-19,42.05,42.31,42.01,42.16,790773,22.2793630638073,22.4171189353076,22.2581698528072,22.3376443940574,1492502.4810973,0.0,1.0
2015-03-20,42.17,42.42,42.1,42.4,1218149,22.3429426968074,22.4754002655578,22.3058545775573,22.4648036600577,2299130.60365769,0.0,1.0
2015-03-23,42.55,42.74,42.07,42.25,1000680,22.5442782013079,22.6449459535582,22.2899596693073,22.3853291188075,1888680.29483108,0.0,1.0
2015-03-24,43.29,43.34,42.65,42.71,1121193,22.9363526048089,22.962844118559,22.5972612288081,22.6290510453082,2116136.15321835,0.0,1.0
2015-03-25,42.84,43.48,42.77,43.41,965611,22.6979289810583,23.0370203570592,22.6608408618082,22.9999322378091,1822491.17417369,0.0,1.0
2015-03-26,42.75,43.19,42.42,42.95,844886,22.6502442563082,22.8833695773088,22.4754002655578,22.7562103113085,1594635.18765104,0.0,1.0
2015-03-27,42.73,42.96,42.43,42.71,744918,22.6396476508082,22.7615086140585,22.4806985683078,22.6290510453082,1405955.89785443,0.0,1.0
2015-03-30,42.6,42.99,42.5,42.53,789862,22.570769715058,22.7774035223085,22.5177866875579,22.5336815958079,1490783.06255332,0.0,1.0
2015-03-31,42.36,42.56,42.04,42.31,1070818,22.4436104490577,22.549576504058,22.2740647610572,22.4171189353076,2021058.53614584,0.0,1.0
2015-04-01,42.32,42.5001,42.02,42.32,749458,22.4224172380576,22.5178396705854,22.2634681555572,22.4224172380576,1414524.67962136,0.0,1.0
2015-04-02,42.9,43.12,42.37,42.37,697672,22.7297187975584,22.8462814580587,22.4489087518077,22.4489087518077,1316783.9455724,0.0,1.0
2015-04-06,43.02,43.56,42.9,42.9,774858,22.7932984305586,23.0794067790593,22.7297187975584,22.7297187975584,1462464.55999142,0.0,1.0
2015-04-07,43.18,43.5501,43.11,43.11,547359,22.8780712745588,23.0741614593368,22.8409831553087,22.8409831553087,1033083.66060923,0.0,1.0
2015-04-08,43.51,43.83,43.37,43.41,696937,23.0529152653092,23.2224609533097,22.9787390268091,22.9999322378091,1315396.70887665,0.0,1.0
2015-04-09,43.4,43.88,43.26,43.48,793375,22.9946339350591,23.2489524670598,22.9204576965589,23.0370203570592,1497413.48773994,0.0,1.0
2015-04-10,43.67,43.715,43.31,43.34,421061,23.1376881093095,23.1615304716845,22.946949210309,22.962844118559,794709.211358142,0.0,1.0
2015-04-13,43.92,43.97,43.63,43.81,653799,23.2701456780598,23.2966371918099,23.1164948983094,23.2118643478097,1233978.18291588,0.0,1.0
2015-04-14,44.44,44.54,44.25,44.26,921093,23.5456574210605,23.5986404485606,23.4449896688103,23.4502879715603,1738468.04053927,0.0,1.0
2015-04-15,44.47,44.89,44.34,44.38,946511,23.5615523293106,23.7840810448111,23.4926743935604,23.5138676045604,1786441.89405289,0.0,1.0
2015-04-16,44.3,44.76,44.05,44.55,754249,23.4714811825603,23.7152031090609,23.33902361381,23.6039387513107,1423567.1980014,0.0,1.0
2015-04-17,44.12,44.35,43.67,44.3,930294,23.3761117330601,23.4979726963104,23.1376881093095,23.4714811825603,1755833.97909379,0.0,1.0
2015-04-20,44.14,44.63,44.03,44.21,694776,23.3867083385601,23.6463251733108,23.32842700831,23.4237964578102,1311318.04425146,0.0,1.0
2015-04-21,44.21,44.4499,44.05,44.19,656422,23.4237964578102,23.550902740783,23.33902361381,23.4131998523102,1238928.82489268,0.0,1.0
2015-04-22,44.51,44.515,44.1301,44.37,540131,23.5827455403106,23.5853946916856,23.3814630188376,23.5085693018104,1019441.55606928,0.0,1.0
2015-04-23,44.95,45.06,44.44,44.49,754354,23.8158708613112,23.8741521915614,23.5456574210605,23.5721489348106,1423765.37467222,0.0,1.0
2015-04-24,44.92,45.14,44.7254,45.0,482217,23.7999759530612,23.9165386135615,23.6968709815459,23.8423623750613,910134.854031812,0.0,1.0
2015-04-27,45.08,45.18,44.71,45.1,811030,23.8847487970614,23.9377318245615,23.6887115953109,23.8953454025614,1530735.47939086,0.0,1.0
2015-04-28,45.2,45.23,44.8476,45.15,566657,23.9483284300615,23.9642233383116,23.7616162411511,23.9218369163115,1069506.64530928,0.0,1.0
2015-04-29,45.07,45.29,44.89,45.15,708599,23.8794504943114,23.9960131548117,23.7840810448111,23.9218369163115,1337407.53111584,0.0,1.0
2015-04-30,44.11,45.26,44.02,45.24,1367225,23.3708134303101,23.9801182465616,23.3231287055599,23.9695216410616,2580496.17869889,0.0,1.0
2015-05-01,44.33,44.46,43.78,43.93,721732,23.4873760908104,23.5562540265605,23.1959694395596,23.2754439808098,1362194.7141434,0.0,1.0
2015-05-04,44.49,44.89,44.41,44.83,938986,23.5721489348106,23.7840810448111,23.5297625128105,23.752291228311,1772239.23264405,0.0,1.0
2015-05-05,44.17,44.65,44.03,44.63,746448,23.4026032468101,23.6569217788108,23.32842700831,23.6463251733108,1408843.61505783,0.0,1.0
2015-05-06,44.28,44.68,44.11,44.43,1008380,23.4608845770603,23.6728166870608,23.3708134303101,23.5403591183105,1903213.25069129,0.0,1.0
2015-05-07,44.01,44.17,43.78,44.02,984273,23.3178304028099,23.4026032468101,23.1959694395596,23.3231287055599,1857713.77446763,0.0,1.0
2015-05-08,44.28,44.47,44.04,44.27,1135070,23.4608845770603,23.5615523293106,23.33372531106,23.4555862743103,2142327.55951344,0.0,1.0
2015-05-11,44.23,44.67,44.05,44.32,1239568,23.4343930633102,23.6675183843108,23.33902361381,23.4820777880603,2339556.75710833,0.0,1.0
2015-05-12,44.11,44.48,43.91,44.29,1462852,23.3708134303101,23.5668506320606,23.2648473753098,23.4661828798103,2760982.2787047,0.0,1.0
2015-05-13,44.19,44.38,43.92,44.23,564527,23.4131998523102,23.5138676045604,23.2701456780598,23.4343930633102,1065486.48998691,0.0,1.0
2015-05-14,44.37,44.5,44.17,44.42,678324,23.5085693018104,23.5774472375606,23.4026032468101,23.5350608155605,1280266.59102909,0.0,1.0
2015-05-15,44.5,44.59,44.08,44.27,520345,23.5774472375606,23.6251319623107,23.35491852206,23.4555862743103,982097.521699119,0.0,1.0
2015-05-18,44.26,44.41,44.25,44.29,320397,23.4502879715603,23.5297625128105,23.4449896688103,23.4661828798103,604716.293343517,0.0,1.0
2015-05-19,43.63,44.04,43.38,43.99,1510958,23.1164948983094,23.33372531106,22.9840373295591,23.3072337973099,2851777.39229061,0.0,1.0
2015-05-20,43.82,44.04,43.68,43.69,854231,23.2171626505597,23.33372531106,23.1429864120595,23.1482847148095,1612272.91135412,0.0,1.0
2015-05-21,43.89,44.74,43.76,43.83,886056,23.2542507698098,23.7046065035609,23.1853728340596,23.2224609533097,1672339.31658156,0.0,1.0
2015-05-22,43.68,43.73,43.5,43.71,741519,23.1429864120595,23.1694779258095,23.0476169625592,23.1588813203095,1399540.63591042,0.0,1.0
2015-05-26,43.52,43.72,43.305,43.59,781497,23.0582135680593,23.1641796230595,22.944300058934,23.0953016873094,1474994.98777791,0.0,1.0
2015-05-27,43.72,43.86,43.33,43.55,792163,23.1641796230595,23.2383558615597,22.957545815809,23.0741084763093,1495125.96273961,0.0,1.0
2015-05-28,43.97,44.03,43.335,43.53,639588,23.2966371918099,23.32842700831,22.960194967184,23.0635118708093,1207156.38606789,0.0,1.0
2015-05-29,43.79,43.8336,43.27,43.66,912162,23.2012677423096,23.2243683422997,22.9257559993089,23.1323898065594,1721611.69913829,0.0,1.0
2015-06-01,43.58,43.83,43.36,43.74,607125,23.0900033845593,23.2224609533097,22.973440724059,23.1747762285596,1145885.8216406,0.0,1.0
2015-06-02,44.06,44.18,43.6,43.7,702020,23.34432191656,23.4079015495602,23.1005999900594,23.1535830175595,1324990.34714125,0.0,1.0
2015-06-03,44.43,44.54,43.82,43.93,819694,23.5403591183105,23.5986404485606,23.2171626505597,23.2754439808098,1547087.8858289,0.0,1.0
2015-06-04,44.14,44.36,44.01,44.13,929286,23.3867083385601,23.5032709990604,23.3178304028099,23.3814100358101,1753931.48305391,0.0,1.0
2015-06-05,44.07,44.25,43.73,43.97,930585,23.34962021931,23.4449896688103,23.1694779258095,23.2966371918099,1756383.2115815,0.0,1.0
2015-06-08,43.88,44.14,43.68,44.05,269091,23.2489524670598,23.3867083385601,23.1429864120595,23.33902361381,507881.50978973,0.0,1.0
2015-06-09,44.03,44.16,43.6,43.95,182560,23.32842700831,23.3973049440601,23.1005999900594,23.2860405863098,344563.171667626,0.0,1.0
2015-06-10,44.44,44.58,44.26,44.57,828352,23.5456574210605,23.6198336595607,23.4502879715603,23.6145353568107,1563428.96788575,0.0,1.0
2015-06-11,43.59,43.865,43.49,43.75,763983,23.3811981037001,23.5287050887544,23.327559200044,23.4670203495499,1424307.6348055,0.5396,1.0
2015-06-12,43.31,43.42,43.09,43.33,1775304,23.231009173463,23.2900119674847,23.1130035854195,23.2417369541942,3309732.07689274,0.0,1.0
2015-06-15,43.34,43.405,42.97,43.02,1053589,23.2471008445598,23.2819661319363,23.0486369010322,23.0754563528602,1964225.45612546,0.0,1.0
2015-06-16,43.25,43.3,43.0,43.14,762098,23.1988258312693,23.2256452830974,23.064728572129,23.1398230372476,1420793.39444726,0.0,1.0
2015-06-17,43.31,43.47,42.91,43.22,766601,23.231009173463,23.3168314193128,23.0164535588385,23.1827341601725,1429188.42061869,0.0,1.0
2015-06-18,43.36,43.61,43.21,43.57,876012,23.257828625291,23.3919258844313,23.1773702698069,23.3704703229689,1633165.37119444,0.0,1.0
2015-06-19,42.92,43.45,42.82,43.0,1012908,23.0218174492041,23.3061036385815,22.968178545548,23.064728572129,1888383.11553474,0.0,1.0
2015-06-22,43.4,43.65,43.03,43.23,929414,23.2792841867535,23.4133814458938,23.0808202432259,23.1880980505381,1732723.70732742,0.0,1.0
2015-06-23,43.54,43.83,43.34,43.36,877323,23.354378651872,23.5099314724748,23.2471008445598,23.257828625291,1635609.49273802,0.0,1.0
2015-06-24,43.55,43.68,43.14,43.49,779531,23.3597425422376,23.4294731169906,23.1398230372476,23.327559200044,1453294.05872588,0.0,1.0
2015-06-25,44.2,44.34,43.8,43.84,1157528,23.7083954160024,23.7834898811209,23.4938398013779,23.5152953628404,2158000.8559106,0.0,1.0
2015-06-26,44.02,44.32,43.86,44.01,849465,23.6118453894214,23.7727621003897,23.5260231435716,23.6064814990558,1583673.30817578,0.0,1.0
2015-06-29,42.75,43.7,42.73,43.42,1484375,22.9306313129887,23.4402008977218,22.9199035322575,23.2900119674847,2767347.7622073,0.0,1.0
2015-06-30,42.5,42.83,42.4,42.72,1603583,22.7965340538484,22.9735424359136,22.7428951501923,22.9145396418919,2989589.44105342,0.0,1.0
2015-07-01,42.95,42.9625,42.62,42.66,546498,23.037909120301,23.044613983258,22.8609007382358,22.8823562996982,1018846.32747841,0.0,1.0
2015-07-02,42.79,42.936,42.21,42.23,762549,22.9520868744512,23.0303996737891,22.6409812332457,22.6517090139769,1421634.20208735,0.0,1.0
2015-07-06,42.53,42.58,42.04,42.27,800736,22.8126257249453,22.8394451767733,22.5497950970303,22.6731645754394,1492826.93235794,0.0,1.0
2015-07-07,42.1,42.37,41.71,42.3,1016246,22.581978439224,22.7268034790955,22.3727867149651,22.6892562465362,1894606.21066248,0.0,1.0
2015-07-08,41.54,41.97,41.46,41.78,1181959,22.2816005787497,22.512247864471,22.2386894558249,22.4103339475244,2203548.02099927,0.0,1.0
2015-07-09,41.34,41.97,41.25,41.9,962195,22.1743227714375,22.512247864471,22.126047758147,22.4747006319118,1793837.93182791,0.0,1.0
2015-07-10,42.07,42.15,41.32,41.6,944863,22.5658867681272,22.608797891052,22.1635949907063,22.3137839209434,1761525.56371703,0.0,1.0
2015-07-13,42.39,42.42,41.97,42.15,726018,22.7375312598267,22.7536229309236,22.512247864471,22.608797891052,1353528.78324023,0.0,1.0
2015-07-14,42.55,42.58,41.98,42.35,848620,22.8233535056765,22.8394451767733,22.5176117548367,22.7160756983643,1582097.95904967,0.0,1.0
2015-07-15,42.33,42.33,41.8703,42.32,845770,22.7053479176331,22.7053479176331,22.4587698775259,22.6999840272674,1576784.65134623,0.0,1.0
2015-07-16,42.51,42.64,42.33,42.42,880527,22.8018979442141,22.871628518967,22.7053479176331,22.7536229309236,1641582.76918777,0.0,1.0
2015-07-17,42.6,42.65,42.21,42.54,639862,22.8501729575046,22.8769924093326,22.6409812332457,22.8179896153109,1192906.55920605,0.0,1.0
2015-07-20,41.93,42.68,41.76,42.67,1947112,22.4907923030086,22.8930840804294,22.3996061667932,22.8877201900638,3630036.90844091,0.0,1.0
2015-07-21,41.33,42.02,41.13,42.0,1912400,22.1689588810719,22.5390673162991,22.0616810737597,22.5283395355679,3565322.68493153,0.0,1.0
2015-07-22,40.52,41.2,40.44,41.04,2259815,21.7344837614574,22.099228306319,21.6915726385325,22.0134060604692,4213014.89398062,0.0,1.0
2015-07-23,40.03,40.74,39.73,40.41,2444539,21.4716531335424,21.8524893495008,21.3107364225741,21.6754809674357,4557399.26317708,0.0,1.0
2015-07-24,40.89,40.92,40.0,40.08,1336839,21.932947704985,21.9490393760818,21.4555614624456,21.4984725853705,2492293.6691075,0.0,1.0
2015-07-27,40.59,40.9648,40.42,40.83,871480,21.7720309940167,21.9730696049198,21.6808448578013,21.9007643627913,1624716.27978672,0.0,1.0
2015-07-28,40.81,40.91,40.36,40.79,1032021,21.8900365820601,21.9436754857162,21.6486615156076,21.8793088013289,1924015.83488063,0.0,1.0
2015-07-29,41.01,41.36,40.76,40.78,870498,21.9973143893723,22.1850505521687,21.8632171302321,21.8739449109633,1622885.51902716,0.0,1.0
2015-07-30,41.06,41.32,40.69,40.89,711375,22.0241338412004,22.1635949907063,21.8256698976728,21.932947704985,1326229.56755552,0.0,1.0
2015-07-31,41.14,41.41,41.0,41.28,841465,22.0670449641253,22.2118700039968,21.9919504990067,22.1421394292439,1568758.7602363,0.0,1.0
2015-08-03,41.08,41.36,40.97,41.15,548987,22.0348616219316,22.1850505521687,21.9758588279099,22.0724088544909,1023486.61620608,0.0,1.0
2015-08-04,40.85,41.11,40.6,41.11,789853,21.9114921435226,22.0509532930285,21.7773948843823,22.0509532930285,1472537.55420478,0.0,1.0
2015-08-05,41.07,41.2399,40.98,41.02,789817,22.029497731566,22.1206302288778,21.9812227182755,22.002678279738,1472470.43873905,0.0,1.0
2015-08-06,41.37,41.54,40.91,41.4,1276876,22.1904144425344,22.2816005787497,21.9436754857162,22.2065061136312,2380503.53934565,0.0,1.0
2015-08-07,41.23,41.59,41.0,41.23,770345,22.1153199774158,22.3084200305778,21.9919504990067,22.1153199774158,1436168.42905437,0.0,1.0
2015-08-10,41.54,41.56,41.15,41.26,620538,22.2816005787497,22.292328359481,22.0724088544909,22.1314116485126,1156880.46865825,0.0,1.0
2015-08-11,40.88,41.265,40.59,41.15,883236,21.9275838146194,22.1340935936954,21.7720309940167,22.0724088544909,1646633.20798378,0.0,1.0
2015-08-12,41.16,41.25,40.66,40.95,628205,22.0777727448565,22.126047758147,21.8095782265759,21.9651310471787,1171174.19853975,0.0,1.0
2015-08-13,40.96,41.18,40.74,41.13,609648,21.9704949375443,22.0885005255877,21.8524893495008,22.0616810737597,1136578.04027564,0.0,1.0
2015-08-14,41.06,41.23,40.818,40.96,683602,22.0241338412004,22.1153199774158,21.8943276943526,21.9704949375443,1274451.85006514,0.0,1.0
2015-08-17,41.25,41.35,40.73,40.9,850015,22.126047758147,22.1796866618031,21.8471254591352,21.9383115953506,1584698.68334662,0.0,1.0
2015-08-18,41.43,41.49,41.116,41.24,834296,22.222597784728,22.2547811269217,22.0541716272478,22.1206838677814,1555393.46096404,0.0,1.0
2015-08-19,41.51,41.78,41.17,41.36,658009,22.2655089076529,22.4103339475244,22.0831366352221,22.1850505521687,1226738.34688826,0.0,1.0
2015-08-20,41.18,41.42,41.084,41.26,681694,22.0885005255877,22.2172338943624,22.0370071780779,22.1314116485126,1270894.73038157,0.0,1.0
2015-08-21,41.48,41.69,40.87,40.9,1589539,22.2494172365561,22.3620589342339,21.9222199242538,21.9383115953506,2963406.95214567,0.0,1.0
2015-08-24,39.41,40.26,31.49,39.98,1795085,21.1390919308745,21.5950226119515,16.8908907613103,21.4448336817144,3346610.16099159,0.0,1.0
2015-08-25,39.18,40.31,39.07,40.22,1788777,21.0157224524655,21.6218420637795,20.9567196584437,21.573567050489,3334850.03994131,0.0,1.0
2015-08-26,39.49,39.93,38.67,39.82,1255582,21.1820030537994,21.4180142298863,20.7421640438193,21.3590114358646,2340804.74136776,0.0,1.0
2015-08-27,40.54,40.73,39.68,39.82,1129141,21.7452115421886,21.8471254591352,21.283916970746,21.3590114358646,2105078.44686586,0.0,1.0
2015-08-28,40.37,40.43,39.93,40.18,866085,21.6540254059732,21.6862087481669,21.4180142298863,21.5521114890266,1614658.28152004,0.0,1.0
2015-08-31,40.44,40.53,39.78,40.11,798850,21.6915726385325,21.739847651823,21.3375558744021,21.5145642564673,1489310.82768121,0.0,1.0
2015-09-01,39.32,40.17,39.07,39.99,1167889,21.090816917584,21.546747598661,20.9567196584437,21.45019757208,2177317.05981071,0.0,1.0
2015-09-02,39.85,40.13,39.53,39.77,1267705,21.3751031069614,21.5252920371985,21.2034586152619,21.3321919840365,2363405.87445154,0.0,1.0
2015-09-03,40.81,40.87,39.9,39.9,1175395,21.8900365820601,21.9222199242538,21.4019225587895,21.4019225587895,2191310.63441492,0.0,1.0
2015-09-04,40.38,40.69,40.27,40.33,981366,21.6593892963388,21.8256698976728,21.6003865023171,21.6325698445108,1829578.78164637,0.0,1.0
2015-09-08,41.34,41.37,40.99,41.0,1046489,22.1743227714375,22.1904144425344,21.9865866086411,21.9919504990067,1950988.79482918,0.0,1.0
2015-09-09,41.04,41.7,40.94,41.44,801544,22.0134060604692,22.3674228245995,21.9597671568131,22.2279616750936,1494333.30169983,0.0,1.0
2015-09-10,40.91,41.27,40.62,40.97,1767350,21.9436754857162,22.1367755388782,21.7881226651135,21.9758588279099,3294903.28760393,0.0,1.0
2015-09-11,40.16,40.27,39.86,40.27,1165370,21.8900365820601,21.9499943515827,21.7265153924531,21.9499943515827,2138016.49095259,0.65,1.0
2015-09-14,40.01,40.44,40.0,40.36,858269,21.8082759872566,22.0426563590267,21.8028252809364,21.9990507084648,1574601.43617339,0.0,1.0
2015-09-15,40.33,40.48,39.7,40.04,1113459,21.9826985895041,22.0644591843076,21.6393040913294,21.8246281062173,2042779.29241321,0.0,1.0
2015-09-16,40.87,41.08,40.393,40.42,992137,22.2770367307967,22.3915015635217,22.0170380393216,22.0317549463862,1820198.96452134,0.0,1.0
2015-09-17,40.86,41.24,40.4,40.9,1081372,22.2715860244765,22.4787128646454,22.0208535337457,22.2933888497574,1983911.69229891,0.0,1.0
2015-09-18,40.89,41.09,40.4,41.03,1622986,22.2879381434372,22.3969522698419,22.0208535337457,22.3642480319205,2977570.07009377,0.0,1.0
2015-09-21,41.44,41.5401,40.89,41.11,1262808,22.5877269910501,22.6422885613156,22.2879381434372,22.4078536824824,2316778.64447073,0.0,1.0
2015-09-22,40.53,41.12,40.41,40.94,857949,22.0917127159088,22.4133043888026,22.026304240066,22.3151916750384,1574014.35629567,0.0,1.0
2015-09-23,40.41,40.8049,40.27,40.57,539960,22.026304240066,22.241552632652,21.9499943515827,22.1135155411897,990623.908676866,0.0,1.0
2015-09-24,40.45,40.59,40.03,40.05,736468,22.0481070653469,22.1244169538302,21.8191773998971,21.8300788125375,1351142.32308955,0.0,1.0
2015-09-25,40.75,41.09,40.48,40.65,673570,22.2116282549539,22.3969522698419,22.0644591843076,22.1571211917516,1235748.10387339,0.0,1.0
2015-09-28,40.32,40.88,40.3073,40.49,869239,21.9772478831839,22.282487437117,21.9703254861572,22.0699098906278,1594727.26823167,0.0,1.0
2015-09-29,40.52,40.56,39.98,40.25,813122,22.0862620095885,22.1080648348695,21.7919238682959,21.9390929389422,1491773.63854944,0.0,1.0
2015-09-30,40.96,40.974,40.59,40.85,924896,22.3260930876788,22.3337240765272,22.1244169538302,22.2661353181563,1696836.97058968,0.0,1.0
2015-10-01,41.2,41.37,40.92,41.35,975575,22.4569100393645,22.5495720468084,22.3042902623979,22.538670634168,1789813.91159981,0.0,1.0
2015-10-02,41.9,41.9,40.87,41.14,1053512,22.8384594817808,22.8384594817808,22.2770367307967,22.4242058014431,1932799.05044445,0.0,1.0
2015-10-05,42.79,42.95,42.12,42.14,1093963,23.3235723442817,23.4107836454054,22.958375020826,22.9692764334665,2007011.45086279,0.0,1.0
2015-10-06,42.37,42.88,42.29,42.6,768866,23.0946426788318,23.3726287011638,23.05103702827,23.2200089241972,1410580.49146002,0.0,1.0
2015-10-07,42.33,42.65,42.03,42.63,973805,23.0728398535509,23.2472624557984,22.9093186639439,23.2363610431579,1786566.62602614,0.0,1.0
2015-10-08,42.85,42.91,42.14,42.3,739543,23.3562765822031,23.3889808201245,22.9692764334665,23.0564877345902,1356783.79378957,0.0,1.0
2015-10-09,42.93,43.09,42.68,42.94,809251,23.399882232765,23.4870935338887,23.2636145747591,23.4053329390852,1484671.80665357,0.0,1.0
2015-10-12,43.01,43.28,42.91,42.97,507209,23.4434878833268,23.5906569539732,23.3889808201245,23.4216850580459,930538.117816293,0.0,1.0
2015-10-13,42.97,43.15,42.51,42.68,598609,23.4216850580459,23.5197977718101,23.1709525673151,23.2636145747591,1098222.8078916,0.0,1.0
2015-10-14,43.34,43.49,42.93,42.95,843710,23.6233611918946,23.7051217866981,23.399882232765,23.4107836454054,1547891.1363615,0.0,1.0
2015-10-15,43.84,43.92,43.39,43.48,731195,23.8958965079063,23.9395021584681,23.6506147234957,23.6996710803778,1341468.34747941,0.0,1.0
2015-10-16,44.12,44.21,43.72,43.82,757865,24.0485162848728,24.0975726417549,23.8304880320635,23.8849950952658,1390397.78603859,0.0,1.0
2015-10-19,43.87,44.29,43.79,43.97,584233,23.912248626867,24.1411782923168,23.8686429763051,23.9667556900693,1071848.24438479,0.0,1.0
2015-10-20,44.33,44.43,43.96,43.99,861384,24.1629811175977,24.2174881808001,23.9613049837491,23.9776571027098,1580316.29185813,0.0,1.0
2015-10-21,44.29,44.69,44.16,44.42,817141,24.1411782923168,24.3592065451262,24.0703191101538,24.2120374744798,1499146.99488874,0.0,1.0
2015-10-22,45.05,45.215,44.47,44.57,1021696,24.5554319726546,24.6453686269385,24.239291006081,24.2937980692834,1874428.6336016,0.0,1.0
2015-10-23,44.63,45.04,44.48,45.03,996429,24.3265023072048,24.5499812663344,24.2447417124012,24.5445305600141,1828073.17338132,0.0,1.0
2015-10-26,44.41,44.84,44.39,44.73,681122,24.2065867681596,24.4409671399297,24.1956853555191,24.3810093704071,1249603.18898771,0.0,1.0
2015-10-27,43.5,44.23,43.38,44.16,1033277,23.7105724930183,24.1084740543954,23.6451640171755,24.0703191101538,1895675.42130141,0.0,1.0
2015-10-28,43.71,43.95,43.32,43.71,1025505,23.8250373257432,23.9558542774288,23.6124597792541,23.8250373257432,1881416.71877115,0.0,1.0
2015-10-29,43.64,43.73,43.32,43.58,661450,23.7868823815016,23.8359387383837,23.6124597792541,23.7541781435802,1213512.45350454,0.0,1.0
2015-10-30,43.21,43.96,43.06,43.69,881741,23.5525020097315,23.9613049837491,23.470741414928,23.8141359131028,1617663.74520455,0.0,1.0
2015-11-02,43.28,43.41,42.94,43.24,887416,23.5906569539732,23.6615161361362,23.4053329390852,23.5688541286922,1628075.23991108,0.0,1.0
2015-11-03,43.2,43.39,42.69,43.17,1014130,23.5470513034113,23.6506147234957,23.2690652810793,23.5306991844506,1860547.86374263,0.0,1.0
2015-11-04,42.75,43.31,42.6,43.23,905348,23.3017695190007,23.6070090729339,23.2200089241972,23.563403422372,1660973.72855913,0.0,1.0
2015-11-05,42.91,43.93,42.88,43.37,1129410,23.3889808201245,23.9449528647884,23.3726287011638,23.6397133108553,2072043.3896932,0.0,1.0
2015-11-06,42.71,43.36,42.31,42.87,1146536,23.2799666937198,23.634262604535,23.0619384409104,23.3671779948436,2103463.17089922,0.0,1.0
2015-11-09,42.97,43.08,42.55,42.75,1154722,23.4216850580459,23.4816428275685,23.1927553925961,23.3017695190007,2118481.40802128,0.0,1.0
2015-11-10,43.01,43.16,42.73,42.9,709528,23.4434878833268,23.5252484781303,23.2908681063603,23.3835301138043,1301717.53588355,0.0,1.0
2015-11-11,43.17,43.4,42.93,43.09,848145,23.5306991844506,23.656065429816,23.399882232765,23.4870935338887,1556027.69654186,0.0,1.0
2015-11-12,42.67,42.9015,42.62,42.79,651054,23.2581638684389,23.3843477197523,23.2309103368377,23.3235723442817,1194439.69597694,0.0,1.0
2015-11-13,42.15,42.65,42.12,42.48,659515,22.9747271397867,23.2472624557984,22.958375020826,23.1546004483544,1209962.45486892,0.0,1.0
2015-11-16,43.05,43.08,42.13,42.17,707110,23.4652907086078,23.4816428275685,22.9638257271462,22.9856285524272,1297281.41355748,0.0,1.0
2015-11-17,43.13,43.385,42.95,43.12,803392,23.5088963591696,23.6478893703356,23.4107836454054,23.5034456528494,1473922.74101735,0.0,1.0
2015-11-18,43.42,43.51,43.12,43.21,828424,23.6669668424564,23.7160231993385,23.5034456528494,23.5525020097315,1519847.06445242,0.0,1.0
2015-11-19,43.92,44.03,43.62,43.63,654143,23.9395021584681,23.9994599279907,23.7759809688611,23.7814316751813,1200106.85142161,0.0,1.0
2015-11-20,43.86,44.18,43.84,44.03,647659,23.9067979205467,24.0812205227942,23.8958965079063,23.9994599279907,1188211.1453992,0.0,1.0
2015-11-23,43.38,43.87,43.3,43.79,698606,23.6451640171755,23.912248626867,23.6015583666136,23.8686429763051,1281679.76580693,0.0,1.0
2015-11-24,42.45,42.71,42.3,42.6,988258,23.1382483293937,23.2799666937198,23.0564877345902,23.2200089241972,1813082.45562854,0.0,1.0
2015-11-25,42.82,42.8671,42.4378,42.59,658460,23.3399244632424,23.3655972900107,23.131598467683,23.214558217877,1208026.92589705,0.0,1.0
2015-11-27,42.77,42.77,42.63,42.71,454324,23.3126709316412,23.3126709316412,23.2363610431579,23.2799666937198,833513.994899084,0.0,1.0
2015-11-30,43.06,43.13,42.78,42.8,807801,23.470741414928,23.5088963591696,23.3181216379615,23.3290230506019,1482011.60095763,0.0,1.0
2015-12-01,43.18,43.35,43.03,43.09,883079,23.5361498907708,23.6288118982148,23.4543892959673,23.4870935338887,1620118.47294329,0.0,1.0
2015-12-02,43.07,43.215,42.91,43.09,792426,23.4761921212482,23.5552273628916,23.3889808201245,23.4870935338887,1453804.24745755,0.0,1.0
2015-12-03,42.67,43.18,42.45,43.14,737337,23.2581638684389,23.5361498907708,23.1382483293937,23.5143470654899,1352736.6118825,0.0,1.0
2015-12-04,42.6,42.86,42.3131,42.58,776697,23.2200089241972,23.3617272885233,23.0636281598697,23.2091075115568,1424947.43684273,0.0,1.0
2015-12-07,41.91,42.58,41.86,42.4,898981,22.8439101881011,23.2091075115568,22.8166566564999,23.1109947977926,1649292.673617,0.0,1.0
2015-12-08,41.04,41.52,40.92,41.42,983385,22.3696987382407,22.631332641612,22.3042902623979,22.5768255784096,1804142.32986555,0.0,1.0
2015-12-09,41.05,41.81,40.85,41.17,844397,22.375149444561,22.7894031248987,22.2661353181563,22.4405579204038,1549151.523474,0.0,1.0
2015-12-10,40.71,41.29,40.55,41.02,1086302,22.189825429673,22.5059663962466,22.1026141285492,22.3587973256003,1992956.39166512,0.0,1.0
2015-12-11,39.29,40.19,39.16,40.02,1268015,21.6768594578758,22.1734024334952,21.6051365836196,22.0796109825449,2298317.68051155,0.4789,1.0
2015-12-14,39.74,39.88,39.35,39.38,1198222,21.9251309456855,22.0023709641152,21.7099623229171,21.7265137554377,2171815.63922975,0.0,1.0
2015-12-15,39.77,40.01,39.6,39.97,983965,21.9416823782061,22.0740938383713,21.8478909272558,22.0520252616771,1783467.98460945,0.0,1.0
2015-12-16,39.81,39.87,39.52,39.77,2371860,21.9637509549003,21.9968538199416,21.8037537738674,21.9416823782061,4299071.99338978,0.0,1.0
2015-12-17,38.34,39.26,37.92,39.11,1809435,21.1527307613886,21.6603080253551,20.9210107060995,21.5775508627519,3279658.720312,0.0,1.0
2015-12-18,38.25,38.65,38.09,38.16,1847786,21.1030764638266,21.3237622307686,21.0148021570498,21.0534221662647,3349171.13251951,0.0,1.0
2015-12-21,38.36,38.68,38.17,38.59,1250056,21.1637650497357,21.3403136632892,21.0589393104382,21.2906593657273,2265766.41950572,0.0,1.0
2015-12-22,38.64,38.74,38.03,38.52,1067457,21.318245086595,21.3734165283305,20.9816992920085,21.2520393565125,1934799.90085751,0.0,1.0
2015-12-23,39.09,39.34,38.8,38.91,1024640,21.5665165744048,21.7044451787435,21.4065193933718,21.4672079792809,1857192.72103197,0.0,1.0
2015-12-24,38.96,39.34,38.91,39.18,325283,21.4947937001486,21.7044451787435,21.4672079792809,21.6161708719667,589585.825143899,0.0,1.0
2015-12-28,38.76,38.8718,38.57,38.78,540304,21.3844508166776,21.4461324885379,21.2796250773802,21.3954851050247,979318.254161913,0.0,1.0
2015-12-29,39.64,39.78,38.95,38.96,1135013,21.86995950395,21.9471995223797,21.4892765559751,21.4947937001486,2057247.30820255,0.0,1.0
2015-12-30,39.08,39.45,39.03,39.41,693793,21.5609994302312,21.7651337646526,21.5334137093635,21.7430651879584,1257521.96820633,0.0,1.0
2015-12-31,38.62,39.1,38.51,38.88,661182,21.3072107982479,21.5720337185783,21.2465222123389,21.4506565467602,1198413.48930099,0.0,1.0
2016-01-04,38.45,38.46,37.65,38.09,951421,21.2134193472976,21.2189364914712,20.7720478134137,21.0148021570498,1724480.9453437,0.0,1.0
2016-01-05,38.73,38.81,38.31,38.41,704785,21.367899384157,21.4120365375454,21.1361793288679,21.1913507706034,1277445.31922677,0.0,1.0
2016-01-06,38.86,38.9,37.95,38.12,872825,21.4396222584131,21.4616908351073,20.9375621386201,21.0313535895705,1582023.18544536,0.0,1.0
2016-01-07,38.2,38.81,38.1101,38.38,711394,21.0754907429589,21.4120365375454,21.0258916168387,21.1747993380828,1289424.34277973,0.0,1.0
2016-01-08,38.33,38.6928,38.17,38.31,759431,21.147213617215,21.3473756078314,21.0589393104382,21.1361793288679,1376492.93930164,0.0,1.0
2016-01-11,38.37,38.7,37.98,38.56,1445403,21.1692821939092,21.3513479516363,20.9541135711408,21.2741079332067,2619839.0952508,0.0,1.0
2016-01-12,39.04,39.13,38.54,38.65,1248385,21.538930853537,21.588585151099,21.2630736448596,21.3237622307686,2262737.67864372,0.0,1.0
2016-01-13,38.25,39.29,38.22,39.26,1180682,21.1030764638266,21.6768594578758,21.086525031306,21.6603080253551,2140023.82910435,0.0,1.0
2016-01-14,38.34,38.43,37.94,38.28,779647,21.1527307613886,21.2023850589505,20.9320449944466,21.1196278963473,1413135.0848829,0.0,1.0
2016-01-15,37.72,37.81,37.22,37.36,1043541,20.8106678226285,20.8603221201904,20.534810613951,20.6120506323807,1891451.3871198,0.0,1.0
2016-01-19,37.42,38.109,37.08,37.64,1283089,20.645153497422,21.0252847309796,20.4575705955213,20.7665306692401,2325639.7868873,0.0,1.0
2016-01-20,36.95,37.23,35.96,36.85,1744694,20.3858477212652,20.5403277581246,19.8396504480838,20.3306762795297,3162313.59036165,0.0,1.0
2016-01-21,37.8,37.88,36.83,37.08,849820,20.8548049760169,20.8989421294053,20.3196419911826,20.4575705955213,1540325.88829969,0.0,1.0
2016-01-22,39.13,39.15,38.31,38.69,876441,21.588585151099,21.5996194394461,21.1361793288679,21.3458308074628,1588577.30091933,0.0,1.0
2016-01-25,38.64,39.04,38.6,38.85,747696,21.318245086595,21.538930853537,21.2961765099008,21.4341051142396,1355222.87705411,0.0,1.0
2016-01-26,39.46,39.7,38.84,38.87,873902,21.7706509088261,21.9030623689913,21.428587970066,21.4451394025867,1583975.28233847,0.0,1.0
2016-01-27,39.0,39.7,38.85,39.12,848982,21.5168622768428,21.9030623689913,21.4341051142396,21.5830680069254,1538806.98653885,0.0,1.0
2016-01-28,39.67,39.81,39.12,39.78,718022,21.8865109364706,21.9637509549003,21.5830680069254,21.9471995223797,1301437.80443944,0.0,1.0
2016-01-29,40.3,40.46,39.8,39.86,995956,22.2340910194043,22.322365326181,21.9582338107268,21.9913366757681,1805202.05503213,0.0,1.0
2016-02-01,40.76,40.89,39.78,40.2,892994,22.4878796513875,22.5596025256437,21.9471995223797,22.1789195776688,1618580.14202572,0.0,1.0
2016-02-02,40.2,40.25,39.77,40.08,746467,22.1789195776688,22.2065052985365,21.9416823782061,22.1127138475862,1352995.27530701,0.0,1.0
2016-02-03,41.19,41.28,40.57,40.65,1590138,22.7251168508502,22.7747711484121,22.3830539120901,22.4271910654785,2882175.90474346,0.0,1.0
2016-02-04,41.89,42.22,41.58,41.62,983334,23.1113169429986,23.2933827007257,22.9402854736186,22.9623540503128,1782324.27695899,0.0,1.0
2016-02-05,41.85,41.89,41.378,41.78,971861,23.0892483663044,23.1113169429986,22.8288391613129,23.0506283570896,1761529.09807821,0.0,1.0
2016-02-08,41.85,42.02,41.39,41.55,1338183,23.0892483663044,23.1830398172548,22.8354597343211,22.9237340410979,2425499.42126867,0.0,1.0
2016-02-09,41.88,42.07,41.35,41.61,1174072,23.1057997988251,23.2106255381225,22.8133911576269,22.9568369061392,2128042.99301945,0.0,1.0
2016-02-10,41.36,41.94,41.27,41.77,1071930,22.8189083018005,23.1389026638664,22.7692540042386,23.045111212916,1942907.35619906,0.0,1.0
2016-02-11,41.14,41.286,40.68,40.83,935238,22.6975311299824,22.7780814349162,22.4437424979991,22.5264996606024,1695148.74105296,0.0,1.0
2016-02-12,41.64,41.85,41.06,41.16,1004009,22.9733883386599,23.0892483663044,22.653393976594,22.7085654183295,1819798.37469803,0.0,1.0
2016-02-16,41.89,42.1128,41.55,41.92,760072,23.1113169429986,23.2342389151853,22.9237340410979,23.1278683755193,1377654.77227145,0.0,1.0
2016-02-17,42.37,42.54,41.89,42.2,833331,23.376139863329,23.4699313142793,23.1113169429986,23.2823484123787,1510439.04923709,0.0,1.0
2016-02-18,42.68,42.71,42.27,42.38,651063,23.547171332709,23.5637227652297,23.3209684215935,23.3816570075025,1180072.47865908,0.0,1.0
2016-02-19,42.88,42.94,42.14,42.14,738190,23.65751421618,23.6906170812213,23.2492455473374,23.2492455473374,1337992.94848785,0.0,1.0
2016-02-22,42.58,43.25,42.51,42.97,861021,23.4919998909735,23.8616485506013,23.4533798817587,23.707168513742,1560628.05849437,0.0,1.0
2016-02-23,42.64,42.75,42.34,42.43,615568,23.5251027560148,23.5857913419239,23.3595884308083,23.4092427283703,1115736.65765558,0.0,1.0
2016-02-24,42.68,42.74,41.91,42.18,748576,23.547171332709,23.5802741977503,23.1223512313457,23.2713141240316,1356817.90515619,0.0,1.0
2016-02-25,43.04,43.22,42.72,42.95,511141,23.7457885229568,23.8450971180807,23.5692399094032,23.6961342253949,926459.385365597,0.0,1.0
2016-02-26,42.91,43.25,42.686,43.16,869579,23.6740656487007,23.8616485506013,23.5504816192132,23.8119942530394,1576139.70678703,0.0,1.0
2016-02-29,43.12,43.43,42.87,42.92,939142,23.7899256763452,23.9609571457252,23.6519970720065,23.6795827928742,1702224.86572397,0.0,1.0
2016-03-01,43.65,43.89,43.43,43.52,829128,24.0823343175433,24.2147457777085,23.9609571457252,24.0106114432872,1502820.97751776,0.0,1.0
2016-03-02,43.04,43.41,42.775,43.38,660973,23.7457885229568,23.9499228573781,23.5995842023577,23.9333714248575,1198034.67012675,0.0,1.0
2016-03-03,42.56,43.19,42.38,43.09,1208696,23.4809656026264,23.82854568556,23.3816570075025,23.7733742438246,2190800.0987083,0.0,1.0
2016-03-04,43.18,43.27,42.28,42.57,1030641,23.8230285413865,23.8726828389484,23.326485565767,23.4864827468,1868069.72516895,0.0,1.0
2016-03-07,43.39,43.697,42.79,42.96,942389,23.938888569031,24.108264895159,23.6078599186181,23.7016513695684,1708110.15691424,0.0,1.0
2016-03-08,43.56,43.88,43.11,43.21,942808,24.0326800199814,24.209228633535,23.7844085321716,23.8395799739071,1708869.60779465,0.0,1.0
2016-03-09,44.83,44.87,43.64,43.77,1331040,24.7333573300222,24.7554259067164,24.0768171733698,24.1485400476259,2412552.50566286,0.0,1.0
2016-03-10,44.04,44.95,43.6705,44.71,1142785,24.2975029403117,24.7995630601047,24.0936444630991,24.6671515999396,2071334.30639496,0.0,1.0
2016-03-11,43.54,44.22,43.47,44.13,1035570,24.3026890558349,24.6822441444423,24.2636172084782,24.6320089121266,1855297.48154246,0.5094,1.0
2016-03-14,43.68,43.74,43.21,43.49,866540,24.3808327505482,24.4143229054253,24.1184932040107,24.2747805934373,1552468.18627017,0.0,1.0
2016-03-15,43.8,43.81,43.35,43.38,566410,24.4478130603024,24.453394752782,24.196636898724,24.2133819761625,1014763.89478303,0.0,1.0
2016-03-16,44.51,44.67,43.67,43.77,792789,24.8441132263484,24.9334203060208,24.3752510580687,24.4310679828639,1420338.01200746,0.0,1.0
2016-03-17,45.18,45.4199,44.81,44.95,1217821,25.2180866224763,25.3519914250601,25.0115640007341,25.0897076954474,2181813.14084951,0.0,1.0
2016-03-18,44.38,45.14,44.38,45.14,997117,24.7715512241147,25.1957598525583,24.7715512241147,25.1957598525583,1786406.19069997,0.0,1.0
2016-03-21,44.61,44.75,44.31,44.31,673176,24.8999301511436,24.9780738458569,24.732479376758,24.732479376758,1206042.79520924,0.0,1.0
2016-03-22,44.61,44.85,44.42,44.52,557576,24.8999301511436,25.0338907706521,24.7938779940327,24.849694918828,998937.154000716,0.0,1.0
2016-03-23,44.66,44.76,43.99,44.09,760972,24.9278386135412,24.9836555383365,24.5538652174133,24.6096821422085,1363335.58825027,0.0,1.0
2016-03-24,44.82,44.896,44.34,44.35,801965,25.0171456932136,25.0595665560579,24.7492244541966,24.7548061466761,1436777.47017121,0.0,1.0
2016-03-28,44.95,45.02,44.68,44.92,537831,25.0897076954474,25.128779542804,24.9390019985003,25.0729626180088,963562.578865226,0.0,1.0
2016-03-29,45.43,45.56,44.8,44.97,626765,25.3576289344644,25.4301909366981,25.0059823082545,25.1008710804064,1122894.18003511,0.0,1.0
2016-03-30,45.86,46.22,45.57,45.73,580242,25.5976417110838,25.7985826403465,25.4357726291777,25.52507970885,1039544.90887643,0.0,1.0
2016-03-31,45.54,46.13,45.49,45.99,645231,25.4190275517391,25.7483474080309,25.3911190893415,25.6702037133176,1155977.33548975,0.0,1.0
2016-04-01,45.68,45.68,44.94,45.1,582964,25.4971712464524,25.4971712464524,25.0841260029678,25.1734330826402,1044421.5659298,0.0,1.0
2016-04-04,45.85,45.99,45.47,45.59,618959,25.5920600186043,25.6702037133176,25.3799557043825,25.4469360141367,1108909.17453966,0.0,1.0
2016-04-05,45.3,45.515,44.94,45.34,649469,25.2850669322306,25.4050733205403,25.0841260029678,25.3073937021487,1163570.01461987,0.0,1.0
2016-04-06,45.36,45.46,44.94,45.27,641070,25.3185570871077,25.3743740119029,25.0841260029678,25.268321854792,1148522.60734902,0.0,1.0
2016-04-07,45.38,45.49,45.0,45.11,524482,25.3297204720668,25.3911190893415,25.117616157845,25.1790147751197,939646.893705256,0.0,1.0
2016-04-08,46.01,46.19,45.84,45.85,712890,25.6813670982766,25.781837562908,25.5864783261247,25.5920600186043,1277193.25744933,0.0,1.0
2016-04-11,45.95,46.31,45.89,46.23,718357,25.6478769433995,25.8488178726622,25.6143867885223,25.8041643328261,1286987.77769576,0.0,1.0
2016-04-12,46.64,46.79,46.08,46.15,849280,26.0330137244864,26.1167391116792,25.7204389456332,25.7595107929899,1521545.66579216,0.0,1.0
2016-04-13,46.57,46.81,46.38,46.77,780134,25.9939418771298,26.1279024966383,25.8878897200189,26.1055757267202,1397665.67732326,0.0,1.0
2016-04-14,46.62,46.72,46.3599,46.62,473928,26.0218503395274,26.0776672643226,25.876670518135,26.0218503395274,849075.798673634,0.0,1.0
2016-04-15,46.53,46.86,46.4,46.62,681648,25.9716151072117,26.1558109590359,25.8990531049779,26.0218503395274,1221220.98718431,0.0,1.0
2016-04-18,46.64,46.66,46.18,46.18,556470,26.0330137244864,26.0441771094455,25.7762558704285,25.7762558704285,996955.676153167,0.0,1.0
2016-04-19,47.18,47.18,46.74,46.97,695072,26.3344251183806,26.3344251183806,26.0888306492816,26.2172095763106,1245271.04019108,0.0,1.0
2016-04-20,47.1,47.45,46.91,47.02,650367,26.2897715785444,26.4851308153276,26.1837194214335,26.2451180387082,1165178.84563895,0.0,1.0
2016-04-21,46.16,47.1,46.01,46.94,673995,25.7650924854694,26.2897715785444,25.6813670982766,26.2004644988721,1207510.09209635,0.0,1.0
2016-04-22,46.13,46.62,45.72,46.35,786164,25.7483474080309,26.0218503395274,25.5194980163705,25.8711446425803,1408468.85220636,0.0,1.0
2016-04-25,46.02,46.15,45.8,45.98,564792,25.6869487907561,25.7595107929899,25.5641515562067,25.664622020838,1011865.13243463,0.0,1.0
2016-04-26,45.88,46.2428,45.85,46.17,626786,25.6088050960428,25.8113088991998,25.5920600186043,25.7706741779489,1122931.80303222,0.0,1.0
2016-04-27,46.13,46.2284,45.7332,46.03,767540,25.7483474080309,25.8032712620293,25.5268658504434,25.6925304832356,1375102.62848779,0.0,1.0
2016-04-28,46.87,47.02,46.08,46.11,698855,26.1613926515154,26.2451180387082,25.7204389456332,25.7371840230718,1252048.55438392,0.0,1.0
2016-04-29,46.91,47.23,46.54,46.84,683154,26.1837194214335,26.3623335807782,25.9771967996912,26.1446475740768,1223919.09354815,0.0,1.0
2016-05-02,46.78,47.55,46.63,47.24,964689,26.1111574191997,26.5409477401228,26.0274320320069,26.3679152732577,1728309.11688415,0.0,1.0
2016-05-03,45.99,46.67,45.81,46.35,908717,25.6702037133176,26.049758801925,25.5697332486862,25.8711446425803,1628031.28859934,0.0,1.0
2016-05-04,45.93,46.135,45.53,45.65,746989,25.6367135584404,25.7511382542706,25.4134458592596,25.4804261690138,1338284.04689198,0.0,1.0
2016-05-05,45.89,46.21,45.7,46.2,711269,25.6143867885223,25.793000947867,25.5083346314114,25.7874192553875,1274289.12038706,0.0,1.0
2016-05-06,45.92,46.05,45.48,45.65,602854,25.6311318659609,25.7036938681947,25.385537396862,25.4804261690138,1080055.91890244,0.0,1.0
2016-05-09,45.62,45.98,45.42,45.73,701605,25.4636810915753,25.664622020838,25.3520472419849,25.52507970885,1256975.37543343,0.0,1.0
2016-05-10,46.19,46.26,45.77,45.84,655411,25.781837562908,25.8209094102646,25.5474064787681,25.5864783261247,1174215.5312294,0.0,1.0
2016-05-11,46.35,46.42,46.05,46.08,647603,25.8711446425803,25.910216489937,25.7036938681947,25.7204389456332,1160226.94259137,0.0,1.0
2016-05-12,46.55,46.8,46.21,46.67,628609,25.9827784921707,26.1223208041588,25.793000947867,26.049758801925,1126197.83749522,0.0,1.0
2016-05-13,46.17,46.49,46.1,46.26,541557,25.7706741779489,25.9492883372936,25.7316023305923,25.8209094102646,970237.973494493,0.0,1.0
2016-05-16,46.54,46.71,46.26,46.35,651526,25.9771967996912,26.0720855718431,25.8209094102646,25.8711446425803,1167255.27676491,0.0,1.0
2016-05-17,46.68,46.7799,46.2,46.34,2049833,26.0553404944045,26.1111016022749,25.7874192553875,25.8655629501008,3672421.95359332,0.0,1.0
2016-05-18,46.17,46.78,46.05,46.33,2192514,25.7706741779489,26.1111574191997,25.7036938681947,25.8599812576213,3928045.13692613,0.0,1.0
2016-05-19,45.78,45.93,45.5,45.93,857063,25.5529881712476,25.6367135584404,25.396700781821,25.6367135584404,1535489.46514792,0.0,1.0
2016-05-20,46.01,46.205,45.7771,45.94,783695,25.6813670982766,25.7902101016273,25.5513694804285,25.6422952509199,1404045.46268955,0.0,1.0
2016-05-23,46.21,46.35,45.93,46.11,566684,25.793000947867,25.8711446425803,25.6367135584404,25.7371840230718,1015254.78531669,0.0,1.0
2016-05-24,46.29,46.56,46.09,46.39,900506,25.8376544877032,25.9883601846503,25.7260206381128,25.8934714124984,1613320.69673115,0.0,1.0
2016-05-25,46.51,46.6,46.23,46.55,950574,25.9604517222526,26.0106869545683,25.8041643328261,25.9827784921707,1703021.08811548,0.0,1.0
2016-05-26,46.84,46.98,46.59,46.82,781730,26.1446475740768,26.2227912687901,26.0051052620888,26.1334841891178,1400525.02510327,0.0,1.0
2016-05-27,46.4,46.66,46.33,46.61,768349,25.8990531049779,26.0441771094455,25.8599812576213,26.0162686470479,1376552.00966199,0.0,1.0
2016-05-31,46.04,46.55,45.92,46.51,1057939,25.6981121757152,25.9827784921707,25.6311318659609,25.9604517222526,1895373.13974482,0.0,1.0
2016-06-01,46.27,46.3033,45.87,46.0,827329,25.8264911027441,25.845078138701,25.6032234035633,25.6757854057971,1482218.88438932,0.0,1.0
2016-06-02,46.18,46.3,45.985,46.0,645391,25.7762558704285,25.8432361801827,25.6674128670778,25.6757854057971,1156263.98689627,0.0,1.0
2016-06-03,46.95,47.04,46.68,46.85,644762,26.2060461913516,26.2562814236673,26.0553404944045,26.1502292665564,1155137.0885544,0.0,1.0
2016-06-06,47.27,47.4,46.93,47.09,921993,26.3846603506963,26.45722235293,26.1948828063925,26.2841898860649,1651816.18905509,0.0,1.0
2016-06-07,47.31,47.46,47.11,47.38,830872,26.4069871206143,26.4907125078072,26.2953532710239,26.446058967971,1488566.42147238,0.0,1.0
2016-06-08,47.46,47.85,47.26,47.8,796734,26.4907125078072,26.7083985145085,26.3790786582167,26.6804900521109,1427405.76074939,0.0,1.0
2016-06-09,47.37,47.5,47.07,47.31,624785,26.4404772754915,26.5130392777252,26.2730265011058,26.4069871206143,1119346.86887946,0.0,1.0
2016-06-10,46.92,47.555,46.58,47.3,979673,26.189301113913,26.5437385863626,25.9995235696093,26.4014054281348,1755154.02110446,0.0,1.0
2016-06-13,45.69,46.37,45.63,46.04,814592,25.8837034506592,26.2689281901306,25.8497130324706,26.081980890093,1437920.52597682,0.6825,1.0
2016-06-14,46.01,46.14,45.44,45.53,839659,26.0649856809987,26.1386315870741,25.7420767082065,25.7930623354895,1482168.87831107,0.0,1.0
2016-06-15,45.69,46.23,45.67,45.94,810599,25.8837034506592,26.1896172143571,25.872373311263,26.025330193112,1430872.06900668,0.0,1.0
2016-06-16,45.69,45.73,44.78,45.11,1075539,25.8837034506592,25.9063637294517,25.3681821081313,25.5551294081689,1898545.04413079,0.0,1.0
2016-06-17,45.92,46.07,45.69,45.87,924149,26.0140000537157,26.0989760991874,25.8837034506592,25.9856747052252,1631310.90921708,0.0,1.0
2016-06-20,46.28,46.56,46.05,46.47,873855,26.2179425628477,26.3765645143947,26.0876459597912,26.3255788871117,1542531.77201283,0.0,1.0
2016-06-21,46.65,46.81,46.15,46.45,693207,26.4275501416777,26.5181912568474,26.1442966567722,26.3142487477155,1223651.31753174,0.0,1.0
2016-06-22,46.51,46.85,46.47,46.77,750793,26.3482391659042,26.5408515356399,26.3255788871117,26.495530978055,1325302.31755249,0.0,1.0
2016-06-23,47.17,47.22,46.88,46.98,829431,26.7221337659793,26.7504591144699,26.5578467447342,26.6144974417153,1464114.37846368,0.0,1.0
2016-06-24,46.08,46.6174,45.69,45.75,913811,26.1046411688855,26.4090820144619,25.8837034506592,25.9176938688479,1613062.23700135,0.0,1.0
2016-06-27,46.07,46.14,45.488,45.64,937853,26.0989760991874,26.1386315870741,25.7692690427574,25.8553781021687,1655501.25590349,0.0,1.0
2016-06-28,46.26,46.481,46.04,46.21,802826,26.2066124234514,26.3318104637796,26.081980890093,26.1782870749609,1417151.14337959,0.0,1.0
2016-06-29,46.91,46.99,46.46,46.58,773059,26.5748419538285,26.6201625114134,26.3199138174136,26.3878946537909,1364606.33530788,0.0,1.0
2016-06-30,47.31,47.41,46.84,46.97,906252,26.8014447417529,26.858095438734,26.5351864659418,26.6088323720172,1599719.06489082,0.0,1.0
2016-07-01,47.61,47.65,47.22,47.4,403772,26.9713968326961,26.9940571114886,26.7504591144699,26.8524303690358,712739.686388663,0.0,1.0
2016-07-05,47.47,47.89,47.13,47.22,838687,26.8920858569226,27.1300187842432,26.6994734871869,26.7504591144699,1480453.10065643,0.0,1.0
2016-07-06,47.58,47.68,46.9263,47.39,847904,26.9544016236018,27.0110523205829,26.5840760174364,26.8467652993377,1496722.9799186,0.0,1.0
2016-07-07,47.37,47.94,47.255,47.89,682198,26.8354351599415,27.1583441327337,26.7702868584133,27.1300187842432,1204218.19386925,0.0,1.0
2016-07-08,46.95,47.6,46.93,47.42,965356,26.597502232621,26.965731762998,26.5861720932247,26.8637605084321,1704049.64359443,0.0,1.0
2016-07-11,47.17,47.25,46.76,47.0,1471143,26.7221337659793,26.7674543235642,26.4898659083569,26.6258275811115,2596866.54956975,0.0,1.0
2016-07-12,48.01,48.21,47.34,47.68,3058456,27.1979996206205,27.3113010145827,26.8184399508472,27.0110523205829,5398796.77212269,0.0,1.0
2016-07-13,48.28,48.4,47.72,47.86,1037742,27.3509565024694,27.4189373388467,27.0337125993753,27.1130235751489,1831825.65317145,0.0,1.0
2016-07-14,48.59,48.82,48.47,48.82,900640,27.5265736631108,27.6568702661673,27.4585928267335,27.6568702661673,1589812.74369962,0.0,1.0
2016-07-15,48.3,48.68,48.09,48.65,660049,27.3622866418656,27.5775592903938,27.2433201782054,27.5605640812995,1165120.70490562,0.0,1.0
2016-07-18,48.17,48.31,47.92,48.13,631621,27.2886407357902,27.3679517115638,27.1470139933375,27.2659804569978,1114939.50411741,0.0,1.0
2016-07-19,47.88,47.99,47.67,47.92,788819,27.1243537145451,27.1866694812243,27.0053872508848,27.1470139933375,1392425.9400786,0.0,1.0
2016-07-20,47.79,48.02,47.69,47.8,772176,27.0733680872621,27.2036646903186,27.016717390281,27.0790331569602,1363047.66075124,0.0,1.0
2016-07-21,47.93,48.11,47.76,47.8,681012,27.1526790630356,27.2546503176016,27.0563728781678,27.0790331569602,1202124.66269805,0.0,1.0
2016-07-22,47.99,48.2,47.8,48.05,752310,27.1866694812243,27.3056359448846,27.0790331569602,27.2206598994129,1327980.131032,0.0,1.0
2016-07-25,47.65,47.96,47.49,47.82,836796,26.9940571114886,27.1696742721299,26.9034159963188,27.0903632963564,1477115.10112461,0.0,1.0
2016-07-26,47.71,47.93,47.63,47.78,592150,27.0280475296772,27.1526790630356,26.9827269720924,27.067703017564,1045265.16275286,0.0,1.0
2016-07-27,47.45,47.63,47.04,47.63,599678,26.8807557175264,26.9827269720924,26.6484878599039,26.9827269720924,1058553.61355958,0.0,1.0
2016-07-28,47.54,47.65,47.38,47.51,508076,26.9317413448094,26.9940571114886,26.8411002296396,26.914746135715,896857.456439787,0.0,1.0
2016-07-29,47.89,48.19,47.655,47.76,827145,27.1300187842432,27.2999708751864,26.9968896463376,27.0563728781678,1460079.12360924,0.0,1.0
2016-08-01,48.02,48.08,47.64,47.81,379955,27.2036646903186,27.2376551085072,26.9883920417905,27.0846982266583,670697.838239908,0.0,1.0
2016-08-02,47.46,48.21,47.33,48.11,691376,26.8864207872245,27.3113010145827,26.8127748811491,27.2546503176016,1220419.23020083,0.0,1.0
2016-08-03,47.26,47.51,47.14,47.47,709096,26.7731193932623,26.914746135715,26.705138556885,26.8920858569226,1251698.63353441,0.0,1.0
2016-08-04,47.94,48.0767,47.47,47.67,780368,27.1583441327337,27.2357856355069,26.8920858569226,27.0053872508848,1377508.20658131,0.0,1.0
2016-08-05,47.67,47.76,47.48,47.76,713972,27.0053872508848,27.0563728781678,26.8977509266207,27.0563728781678,1260305.76506119,0.0,1.0
2016-08-08,47.74,47.83,47.58,47.64,590391,27.0450427387715,27.0960283660545,26.9544016236018,26.9883920417905,1042160.17006303,0.0,1.0
2016-08-09,48.11,48.185,47.74,47.8,519408,27.2546503176016,27.2971383403374,27.0450427387715,27.0790331569602,916860.740783813,0.0,1.0
2016-08-10,48.31,48.54,48.25,48.48,656532,27.3679517115638,27.4982483146203,27.3339612933751,27.4642578964316,1158912.4847293,0.0,1.0
2016-08-11,48.7,48.78,48.444,48.52,562395,27.58888942979,27.6342099873749,27.4438636455184,27.486918175224,992741.537121325,0.0,1.0
2016-08-12,48.76,48.91,48.71,48.79,593945,27.6228798479786,27.7078558934503,27.5945544994881,27.639875057073,1048433.70276323,0.0,1.0
2016-08-15,48.71,49.03,48.7,48.92,562948,27.5945544994881,27.7758367298276,27.58888942979,27.7135209631484,993717.694572988,0.0,1.0
2016-08-16,48.44,48.89,48.3935,48.89,491617,27.4415976176392,27.6965257540541,27.415255043543,27.6965257540541,867803.974528532,0.0,1.0
2016-08-17,48.36,48.51,47.86,48.49,631910,27.3962770600543,27.4812531055259,27.1130235751489,27.4699229661297,1115449.64788509,0.0,1.0
2016-08-18,48.32,48.47,48.13,48.35,583149,27.3736167812619,27.4585928267335,27.2659804569978,27.3906119903562,1029376.56741394,0.0,1.0
2016-08-19,47.93,48.04,47.6,47.97,521423,27.1526790630356,27.2149948297148,26.965731762998,27.175339341828,920417.625530833,0.0,1.0
2016-08-22,47.98,48.07,47.64,47.78,618030,27.1810044115262,27.2319900388091,26.9883920417905,27.067703017564,1090948.62540935,0.0,1.0
2016-08-23,48.0,48.36,47.945,48.35,588944,27.1923345509224,27.3962770600543,27.1611766675828,27.3906119903562,1039605.9208179,0.0,1.0
2016-08-24,47.95,48.06,47.58,48.01,487255,27.1640092024318,27.226324969111,26.9544016236018,27.1979996206205,860104.15752283,0.0,1.0
2016-08-25,47.89,48.02,47.81,47.94,441918,27.1300187842432,27.2036646903186,27.0846982266583,27.1583441327337,780075.133316586,0.0,1.0
2016-08-26,47.35,48.32,47.26,48.06,609337,26.8241050205453,27.3736167812619,26.7731193932623,27.226324969111,1075603.71270174,0.0,1.0
2016-08-29,47.82,47.92,47.33,47.33,622365,27.0903632963564,27.1470139933375,26.8127748811491,26.8127748811491,1098600.78192465,0.0,1.0
2016-08-30,47.38,47.85,47.32,47.68,516899,26.8411002296396,27.1073585054507,26.807109811451,27.0110523205829,912431.845582689,0.0,1.0
2016-08-31,46.7,47.28,46.53,47.25,891297,26.4558754901682,26.7844495326585,26.3595693053004,26.7674543235642,1573320.44881556,0.0,1.0
2016-09-01,46.89,47.04,46.6,46.6223,677114,26.5635118144323,26.6484878599039,26.3992247931871,26.4118578986139,1195243.900046,0.0,1.0
2016-09-02,47.61,47.65,47.1763,47.26,773114,26.9713968326961,26.9940571114886,26.7257027598891,26.7731193932623,1364703.42149204,0.0,1.0
2016-09-06,48.07,48.345,47.79,48.175,758285,27.2319900388091,27.3877794555071,27.0733680872621,27.2914732706393,1338527.22103867,0.0,1.0
2016-09-07,47.74,48.2,47.59,48.15,615420,27.0450427387715,27.3056359448846,26.9600666932999,27.277310596394,1086341.44467004,0.0,1.0
2016-09-08,47.73,47.9,47.59,47.77,985042,27.0393776690734,27.1356838539413,26.9600666932999,27.0620379478659,1738799.43671097,0.0,1.0
2016-09-09,46.71,47.34,46.71,47.27,986867,26.4615405598663,26.8184399508472,26.4615405598663,26.7787844629604,1742020.93282179,0.0,1.0
2016-09-12,46.98,47.1799,46.34,46.38,1137208,26.6144974417153,26.7277421849805,26.2519329810363,26.2745932598287,2007403.36942303,0.0,1.0
2016-09-13,45.47,45.8,45.16,45.8,1295514,26.0583575494519,26.2474769246734,25.8806999545469,26.2474769246734,2260580.7548772,0.5283,1.0
2016-09-14,45.58,45.99,45.21,45.21,865739,26.1213973411924,26.3563638376797,25.9093544053381,25.9093544053381,1510653.62639588,0.0,1.0
2016-09-15,45.95,46.059,45.48,45.48,572866,26.3334402770468,26.3959069797714,26.0640884396102,26.0640884396102,999610.853084937,0.0,1.0
2016-09-16,45.4,45.74,45.14,45.7,668442,26.0182413183444,26.213091583724,25.8692381742305,26.1901680230911,1166384.24667863,0.0,1.0
2016-09-19,45.46,45.78,45.36,45.67,570286,26.0526266592937,26.2360151443569,25.9953177577115,26.1729753526164,995108.934659061,0.0,1.0
2016-09-20,45.66,45.88,45.27,45.5,655120,26.1672444624582,26.2933240459392,25.9437397462874,26.0755502199266,1143138.29424858,0.0,1.0
2016-09-21,46.18,46.22,45.58,45.85,560171,26.465250750686,26.4881743113189,26.1213973411924,26.2761313754645,977458.971528145,0.0,1.0
2016-09-22,46.73,46.91,46.545,46.66,775117,26.7804497093884,26.8836057322364,26.6744282414612,26.7403334782808,1352524.61415172,0.0,1.0
2016-09-23,46.05,46.44,46.01,46.39,775073,26.390749178629,26.6142538947998,26.3678256179961,26.5855994440087,1352447.83724833,0.0,1.0
2016-09-26,45.86,46.11,45.74,45.95,511382,26.2818622656227,26.4251345195784,26.213091583724,26.3334402770468,892325.600179244,0.0,1.0
2016-09-27,45.87,46.1,45.62,45.71,499139,26.287593155781,26.4194036294201,26.1443209018253,26.1958989132494,870962.426811789,0.0,1.0
2016-09-28,46.19,46.275,45.73,45.95,710689,26.4709816408442,26.5196942071891,26.2073606935658,26.3334402770468,1240102.28843758,0.0,1.0
2016-09-29,46.34,46.61,46.21,46.34,596047,26.5569449932176,26.7116790274897,26.4824434211606,26.5569449932176,1040060.06666257,0.0,1.0
2016-09-30,46.18,46.7,46.17,46.56,568865,26.465250750686,26.7632570389137,26.4595198605277,26.6830245766985,992629.389665581,0.0,1.0
2016-10-03,46.15,46.205,45.75,46.14,637288,26.4480580802113,26.4795779760815,26.2188224738823,26.4423271900531,1112022.70922134,0.0,1.0
2016-10-04,45.62,46.25,45.36,46.01,753507,26.1443209018253,26.5053669817935,25.9953177577115,26.3678256179961,1314816.68501093,0.0,1.0
2016-10-05,45.45,45.84,45.3543,45.69,642548,26.0468957691355,26.2704004853063,25.9920511503213,26.1844371329329,1121201.03903534,0.0,1.0
2016-10-06,45.38,45.47,45.15,45.28,492480,26.0067795380279,26.0583575494519,25.8749690643887,25.9494706364456,859342.940456007,0.0,1.0
2016-10-07,44.77,45.41,44.5,45.25,1095288,25.6571952383761,26.0239722085026,25.502461204104,25.932277965971,1911200.47629585,0.0,1.0
2016-10-10,45.2,45.3,44.9001,44.96,392339,25.9036235151798,25.9609324167621,25.7317541193347,25.7660821513824,684603.943135903,0.0,1.0
2016-10-11,45.13,45.345,44.94,45.09,606016,25.8635072840723,25.9867214224741,25.754620371066,25.8405837234394,1057455.2700686,0.0,1.0
2016-10-12,45.51,45.675,44.95,45.04,758566,26.0812811100848,26.1758407976956,25.7603512612242,25.8119292726482,1323644.28397083,0.0,1.0
2016-10-13,45.73,45.87,45.05,45.27,640647,26.2073606935658,26.287593155781,25.8176601628065,25.9437397462874,1117883.9278231,0.0,1.0
2016-10-14,45.88,46.15,45.86,45.99,591809,26.2933240459392,26.4480580802113,26.2818622656227,26.3563638376797,1032665.05492269,0.0,1.0
2016-10-17,45.83,46.03,45.7,45.81,664069,26.2646695951481,26.3792873983126,26.1901680230911,26.2532078148316,1158753.66943973,0.0,1.0
2016-10-18,46.17,46.33,45.83,46.09,606944,26.4595198605277,26.5512141030593,26.2646695951481,26.4136727392619,1059074.56475823,0.0,1.0
2016-10-19,46.17,46.395,46.03,46.22,637601,26.4595198605277,26.5884648890878,26.3792873983126,26.4881743113189,1112568.87219317,0.0,1.0
2016-10-20,45.82,46.13,45.66,45.97,699469,26.2589387049898,26.4365962998948,26.1672444624582,26.3449020573632,1220524.17807388,0.0,1.0
2016-10-21,45.66,45.69,45.37,45.45,632563,26.1672444624582,26.1844371329329,26.0010486478697,26.0468957691355,1103777.91675535,0.0,1.0
2016-10-24,45.67,45.7,45.4339,45.63,641018,26.1729753526164,26.1901680230911,26.0376690359807,26.1500517919835,1118531.29671302,0.0,1.0
2016-10-25,45.35,45.81,45.34,45.81,666408,25.9895868675532,26.2532078148316,25.983855977395,26.2532078148316,1162835.05982661,0.0,1.0
2016-10-26,45.22,45.66,45.16,45.29,676697,25.9150852954963,26.1672444624582,25.8806999545469,25.9552015266039,1180788.64071182,0.0,1.0
2016-10-27,45.18,45.36,45.07,45.35,791055,25.8921617348634,25.9953177577115,25.8291219431229,25.9895868675532,1380335.30247406,0.0,1.0
2016-10-28,45.23,45.41,45.02,45.09,682541,25.9208161856545,26.0239722085026,25.8004674923318,25.8405837234394,1190986.00942532,0.0,1.0
2016-10-31,45.44,45.54,45.09,45.13,711900,26.0411648789773,26.0984737805595,25.8405837234394,25.8635072840723,1242215.39821034,0.0,1.0
2016-11-01,44.99,45.56,44.87,45.53,764415,25.7832748218571,26.109935560876,25.7145041399584,26.0927428904013,1333850.37733244,0.0,1.0
2016-11-02,44.73,45.12,44.645,44.92,1018521,25.6342716777432,25.857776393914,25.5855591113983,25.7431585907495,1777247.4639705,0.0,1.0
2016-11-03,44.53,44.9,44.45,44.77,821713,25.5196538745787,25.7316968104331,25.4738067533129,25.6571952383761,1433831.35483863,0.0,1.0
2016-11-04,44.19,44.51,44.04,44.4,847656,25.3248036091991,25.5081920942623,25.2388402568257,25.4451523025218,1479100.06403341,0.0,1.0
2016-11-07,44.64,44.665,44.31,44.51,565053,25.5826936663192,25.5970208917148,25.3935742910978,25.5081920942623,985977.717944867,0.0,1.0
2016-11-08,44.79,44.89,44.49,44.63,769380,25.6686570186926,25.7259659202748,25.4967303139458,25.576962776161,1342513.95290782,0.0,1.0
2016-11-09,44.24,44.4,43.9,44.04,1337761,25.3534580599902,25.4451523025218,25.1586077946105,25.2388402568257,2334298.79663614,0.0,1.0
2016-11-10,42.77,43.91,42.7,43.9,1691282,24.511017206731,25.1643386847687,24.4709009756234,25.1586077946105,2951168.06168843,0.0,1.0
2016-11-11,42.43,42.97,42.36,42.75,1425614,24.3161669413513,24.6256350098955,24.2760507102438,24.4995554264146,2487596.09875579,0.0,1.0
2016-11-14,42.03,42.51,41.83,42.48,1540675,24.0869313350223,24.3620140626171,23.9723135318578,24.3448213921425,2688369.4460426,0.0,1.0
2016-11-15,43.03,43.05,42.24,42.24,1073109,24.6600203508449,24.6714821311613,24.2072800283451,24.2072800283451,1872499.68219989,0.0,1.0
2016-11-16,43.12,43.14,42.635,42.98,895542,24.7115983622689,24.7230601425854,24.433650189595,24.6313659000538,1562657.76393326,0.0,1.0
2016-11-17,43.27,43.54,43.1,43.22,1999495,24.7975617146423,24.9522957489144,24.7001365819525,24.7689072638512,3488978.05540749,0.0,1.0
2016-11-18,43.29,43.37,43.0428,43.23,721331,24.8090234949587,24.8548706162246,24.6673558902474,24.7746381540094,1258671.82947952,0.0,1.0
2016-11-21,43.21,43.71,43.14,43.69,1125367,24.7631763736929,25.0497208816042,24.7230601425854,25.0382591012878,1963686.21440902,0.0,1.0
2016-11-22,42.9,43.36,42.845,43.34,1106316,24.5855187787879,24.8491397260663,24.5539988829177,24.8376779457499,1930443.56017205,0.0,1.0
2016-11-23,42.86,43.05,42.58,42.63,824756,24.562595218155,24.6714821311613,24.4021302937247,24.4307847445159,1439141.17567969,0.0,1.0
2016-11-25,43.13,43.15,42.88,42.88,479672,24.7173292524271,24.7287910327436,24.5740569984715,24.5740569984715,836993.881851881,0.0,1.0
2016-11-28,43.3,43.38,43.14,43.33,746722,24.814754385117,24.8606015063828,24.7230601425854,24.8319470555916,1302977.33752272,0.0,1.0
2016-11-29,43.54,43.58,43.18,43.28,715743,24.9522957489144,24.9752193095473,24.7459837032183,24.8032926048005,1248921.16274936,0.0,1.0
2016-11-30,43.08,43.75,43.08,43.65,776091,24.688674801636,25.0726444422371,24.688674801636,25.0153355406549,1354224.17560397,0.0,1.0
2016-12-01,42.83,43.31,42.77,43.31,918126,24.5454025476804,24.8204852752752,24.511017206731,24.8204852752752,1602065.2545263,0.0,1.0
2016-12-02,43.2,43.36,42.88,43.04,964124,24.7574454835347,24.8491397260663,24.5740569984715,24.6657512410031,1682328.52729899,0.0,1.0
2016-12-05,43.44,43.61,43.22,43.36,873214,24.8949868473321,24.992411980022,24.7689072638512,24.8491397260663,1523696.97532357,0.0,1.0
2016-12-06,43.44,43.46,43.14,43.35,1102003,24.8949868473321,24.9064486276486,24.7230601425854,24.8434088359081,1922917.67871049,0.0,1.0
2016-12-07,44.03,44.09,43.28,43.36,846674,25.2331093666674,25.2674947076168,24.8032926048005,24.8491397260663,1477386.54314419,0.0,1.0
2016-12-08,44.19,44.2702,43.85,44.06,800864,25.3248036091991,25.370765348268,25.1299533438194,25.2503020371421,1397451.31714051,0.0,1.0
2016-12-09,44.3,44.39,44.05,44.18,734614,25.3878434009395,25.4394214123636,25.2445711469839,25.3190727190408,1281849.7296543,0.0,1.0
2016-12-12,44.81,44.86,44.5,44.51,992818,25.680118799009,25.7087732498002,25.502461204104,25.5081920942623,1732397.5378851,0.0,1.0
2016-12-13,44.21,44.53,44.19,44.41,959725,25.6273946095534,25.8128903407241,25.6158011263552,25.7433294415351,1655628.39673851,0.508,1.0
2016-12-14,43.1,44.33,43.045,44.31,1273533,24.983956292055,25.6969555087424,24.95207421326,25.6853620255442,2196980.80073311,0.0,1.0
2016-12-15,43.0,43.28,42.8,42.84,886626,24.9259888760641,25.0882976408385,24.8100540440824,24.8332410104788,1529524.79396356,0.0,1.0
2016-12-16,42.92,43.33,42.6713,43.07,1198573,24.8796149432714,25.1172813488339,24.7354499797022,24.9665660672577,2067666.77367378,0.0,1.0
2016-12-19,42.82,43.14,42.76,42.95,804866,24.8216475272806,25.0071432584513,24.7868670776861,24.8970051680687,1388480.03872915,0.0,1.0
2016-12-20,42.94,43.065,42.73,42.73,818514,24.8912084264696,24.9636676964582,24.7694768528888,24.7694768528888,1412024.30021936,0.0,1.0
2016-12-21,42.87,43.13,42.815,42.93,598516,24.850631235276,25.0013465168522,24.8187491564811,24.8854116848705,1032504.19182823,0.0,1.0
2016-12-22,43.08,43.09,42.54,42.67,760931,24.9723628088568,24.9781595504559,24.6593387625062,24.7346964032943,1312687.45896859,0.0,1.0
2016-12-23,43.03,43.145,42.88,42.93,575806,24.9433791008614,25.0100416292508,24.8564279768751,24.8854116848705,993327.009937653,0.0,1.0
2016-12-27,42.88,43.2538,42.72,43.06,457547,24.8564279768751,25.0731101778489,24.7636801112898,24.9607693256586,789317.571223544,0.0,1.0
2016-12-28,42.8,43.01,42.775,42.96,666421,24.8100540440824,24.9317856176632,24.7955621900847,24.9028019096678,1149647.58840593,0.0,1.0
2016-12-29,43.19,43.26,42.88,42.89,537952,25.0361269664467,25.0767041576403,24.8564279768751,24.8622247184742,928024.806358359,0.0,1.0
2016-12-30,43.24,43.44,43.06,43.36,657680,25.0651106744422,25.1810455064238,24.9607693256586,25.1346715736312,1134568.4273797,0.0,1.0
2017-01-03,43.47,43.635,43.21,43.23,1015777,25.1984357312211,25.294081967606,25.0477204496449,25.0593139328431,1752324.0990428,0.0,1.0
2017-01-04,44.08,44.1,43.64,43.82,781131,25.5520369687653,25.5636304519634,25.2969803384055,25.4013216871891,1347534.6220769,0.0,1.0
2017-01-05,44.5,44.68,44.08,44.25,1073243,25.7955001159268,25.8998414647103,25.5520369687653,25.6505815759497,1851459.10276468,0.0,1.0
2017-01-06,44.26,44.61,44.175,44.53,928130,25.6563783175488,25.8592642735168,25.6071060139566,25.8128903407241,1601123.63840154,0.0,1.0
2017-01-09,43.79,43.99,43.65,43.88,1133600,25.3839314623918,25.4998662943735,25.3027770800046,25.4361021367836,1955581.39106804,0.0,1.0
2017-01-10,43.83,44.06,43.75,43.91,688489,25.4071184287881,25.5404434855671,25.3607444959955,25.4534923615808,1187717.25154821,0.0,1.0
2017-01-11,43.99,44.05,43.16,43.8,958892,25.4998662943735,25.534646743968,25.0187367416495,25.3897282039909,1654191.38253706,0.0,1.0
2017-01-12,44.28,44.481,43.95,44.26,945338,25.667971800747,25.7844863068886,25.4766793279772,25.6563783175488,1630809.28111281,0.0,1.0
2017-01-13,44.33,44.53,44.18,44.28,650153,25.6969555087424,25.8128903407241,25.6100043847561,25.667971800747,1121583.54635415,0.0,1.0
2017-01-17,44.82,44.82,44.48,44.62,1085441,25.9809958470975,25.9809958470975,25.7839066327287,25.8650610151158,1872501.95898226,0.0,1.0
2017-01-18,43.78,44.775,43.78,44.67,1100899,25.3781347207927,25.9549105099017,25.3781347207927,25.8940447231113,1899168.66429553,0.0,1.0
2017-01-19,43.87,43.88,43.54,43.78,796734,25.4303053951845,25.4361021367836,25.2390129224147,25.3781347207927,1374451.46791743,0.0,1.0
2017-01-20,44.21,44.2699,43.82,43.86,697297,25.6273946095534,25.6621170917319,25.4013216871891,25.4245086535854,1202911.99474909,0.0,1.0
2017-01-23,44.24,44.29,44.0,44.14,791698,25.6447848343506,25.673768542346,25.5056630359726,25.5868174183598,1365763.82863954,0.0,1.0
2017-01-24,44.65,44.74,44.13,44.23,734190,25.8824512399131,25.9346219143049,25.5810206767607,25.6389880927515,1266556.37042012,0.0,1.0
2017-01-25,44.65,44.91,44.58,44.87,751709,25.8824512399131,26.0331665214893,25.8418740487195,26.009979555093,1296778.52143469,0.0,1.0
2017-01-26,44.74,44.7766,44.4,44.46,789672,25.9346219143049,25.9558379885575,25.737532699936,25.7723131495305,1362268.7616862,0.0,1.0
2017-01-27,44.8,44.89,44.55,44.77,181754,25.9694023638994,26.0215730382911,25.8244838239222,25.9520121391021,313545.113048853,0.0,1.0
2017-01-30,44.85,44.87,44.49,44.63,278230,25.9983860718948,26.009979555093,25.7897033743277,25.8708577567149,479976.544139786,0.0,1.0
2017-01-31,45.12,45.19,44.8,45.05,1154042,26.1548980950701,26.1954752862637,25.9694023638994,26.1143209038765,1990846.03009081,0.0,1.0
2017-02-01,44.74,45.01,44.32,44.89,1350898,25.9346219143049,26.0911339374801,25.6911587671433,26.0215730382911,2330443.71033083,0.0,1.0
2017-02-02,44.15,44.61,44.07,44.61,1450848,25.5926141599589,25.8592642735168,25.5462402271662,25.8592642735168,2502868.16343356,0.0,1.0
2017-02-03,44.06,44.34,43.94,44.25,1025020,25.5404434855671,25.7027522503415,25.4708825863781,25.6505815759497,1768269.26382548,0.0,1.0
2017-02-06,43.88,44.02,43.73,43.97,790073,25.4361021367836,25.5172565191708,25.3491510127973,25.4882728111753,1362960.52962712,0.0,1.0
2017-02-07,43.84,43.93,43.565,43.65,828378,25.4129151703872,25.465085844779,25.2535047764124,25.3027770800046,1429040.75650156,0.0,1.0
2017-02-08,44.21,44.255,43.76,44.03,956271,25.6273946095534,25.6534799467493,25.3665412375946,25.5230532607698,1649669.87686841,0.0,1.0
2017-02-09,44.31,44.56,44.26,44.45,870377,25.6853620255442,25.8302805655213,25.6563783175488,25.7665164079314,1501493.52894639,0.0,1.0
2017-02-10,44.52,44.6501,44.36,44.43,608233,25.807093599125,25.8825092073291,25.7143457335396,25.7549229247332,1049267.05736899,0.0,1.0
2017-02-13,44.47,44.65,44.32,44.53,949236,25.7781098911296,25.8824512399131,25.6911587671433,25.8128903407241,1637533.74852846,0.0,1.0
2017-02-14,44.4,44.5,44.14,44.49,898034,25.737532699936,25.7955001159268,25.5868174183598,25.7897033743277,1549204.81558433,0.0,1.0
2017-02-15,44.84,44.87,44.27,44.27,1329812,25.9925893302957,26.009979555093,25.6621750591479,25.6621750591479,2294068.1023456,0.0,1.0
2017-02-16,44.8,44.93,44.5664,44.92,871000,25.9694023638994,26.0447600046875,25.8339904801447,26.0389632630884,1502568.27066008,0.0,1.0
2017-02-17,44.87,44.89,44.565,44.73,762710,26.009979555093,26.0215730382911,25.8331789363209,25.9288251727058,1315756.42447204,0.0,1.0
2017-02-21,44.72,44.9,44.58,44.65,952746,25.9230284311067,26.0273697798902,25.8418740487195,25.8824512399131,1643588.8743953,0.0,1.0
2017-02-22,44.88,44.915,44.57,44.6,927239,26.015776296692,26.0360648922888,25.8360773071204,25.8534675319177,1599586.56798919,0.0,1.0
2017-02-23,44.85,45.12,44.8246,45.03,835893,25.9983860718948,26.1548980950701,25.9836623482331,26.1027274206783,1442004.93624209,0.0,1.0
2017-02-24,44.4,44.91,44.33,44.88,987332,25.737532699936,26.0331665214893,25.6969555087424,26.015776296692,1703253.42802222,0.0,1.0
2017-02-27,44.44,44.48,44.0206,44.48,1456928,25.7607196663323,25.7839066327287,25.5176043236667,25.7839066327287,2513356.81450775,0.0,1.0
2017-02-28,43.64,44.39,43.61,44.22,1331546,25.2969803384055,25.7317359583369,25.2795901136083,25.6331913511525,2297059.43803025,0.0,1.0
2017-03-01,43.38,43.77,43.105,43.77,1268362,25.1462650568293,25.3723379791936,24.9868546628545,25.3723379791936,2188060.27199881,0.0,1.0
2017-03-02,43.27,43.44,43.15,43.31,847700,25.0825008992394,25.1810455064238,25.0129400000504,25.1056878656357,1462373.27558961,0.0,1.0
2017-03-03,43.35,43.38,43.15,43.29,923100,25.1288748320321,25.1462650568293,25.0129400000504,25.0940943824376,1592446.34976615,0.0,1.0
2017-03-06,43.42,43.49,43.18,43.24,889378,25.1694520232257,25.2100292144193,25.0303302248476,25.0651106744422,1534272.2886603,0.0,1.0
2017-03-07,43.25,43.46,43.23,43.46,840515,25.0709074160412,25.192638989622,25.0593139328431,25.192638989622,1449978.38118698,0.0,1.0
2017-03-08,42.87,43.23,42.83,43.2,874219,24.850631235276,25.0593139328431,24.8274442688797,25.0419237080458,1508121.39036531,0.0,1.0
2017-03-09,43.23,43.24,42.84,42.85,1112427,25.0593139328431,25.0651106744422,24.8332410104788,24.8390377520779,1919055.69876645,0.0,1.0
2017-03-10,43.53,43.585,43.3,43.48,1287110,25.2332161808156,25.2650982596106,25.0998911240367,25.2042324728202,2220402.57962031,0.0,1.0
2017-03-13,42.96,43.02,42.78,43.02,1116991,25.2222023717773,25.2574289114027,25.1165227529012,25.2574289114027,1902527.48957777,0.551,1.0
2017-03-14,42.48,42.73,42.44,42.73,762351,24.9403900547742,25.0871673032134,24.916905695024,25.0871673032134,1298482.91902719,0.0,1.0
2017-03-15,43.27,43.32,42.55,42.61,1432318,25.4042061598419,25.4335616095297,24.9814876843372,25.0167142239626,2439611.7505128,0.0,1.0
2017-03-16,43.13,43.45,43.1,43.32,910768,25.3220109007159,25.509885778718,25.3043976309033,25.4335616095297,1551275.84432441,0.0,1.0
2017-03-17,43.76,43.86,43.24,43.24,1319030,25.6918895667825,25.7506004661582,25.3865928900292,25.3865928900292,2246652.6897511,0.0,1.0
2017-03-20,43.11,43.94,42.945,43.67,1471080,25.3102687208408,25.7975691856587,25.213395736871,25.6390497573444,2505633.56317828,0.0,1.0
2017-03-21,43.43,43.63,43.34,43.51,1084637,25.4981435988429,25.6155653975942,25.4453037894048,25.5451123183434,1847420.17501767,0.0,1.0
2017-03-22,44.07,44.12,43.31,43.35,1441852,25.873893354847,25.9032488045348,25.4276905195921,25.4511748793424,2455850.64329317,0.0,1.0
2017-03-23,44.08,44.26,43.88,43.98,1050199,25.8797644447846,25.9854440636607,25.7623426460333,25.8210535454089,1788763.26400757,0.0,1.0
2017-03-24,44.02,44.265,43.92,43.98,809717,25.8445379051592,25.9883796086295,25.7858270057835,25.8210535454089,1379159.59150829,0.0,1.0
2017-03-27,44.09,44.17,43.91,44.06,914181,25.8856355347221,25.9326042542227,25.779955915846,25.8680222649095,1557089.07497885,0.0,1.0
2017-03-28,44.01,44.2,43.9,43.98,788240,25.8386668152216,25.9502175240354,25.7740848259084,25.8210535454089,1342578.64959054,0.0,1.0
2017-03-29,44.18,44.2,43.8,43.95,744163,25.9384753441602,25.9502175240354,25.7153739265328,25.8034402755962,1267504.00336857,0.0,1.0
2017-03-30,44.06,44.34,44.01,44.26,904235,25.8680222649095,26.0324127831613,25.8386668152216,25.9854440636607,1540148.43856249,0.0,1.0
2017-03-31,44.27,44.36,44.06,44.23,794312,25.9913151535983,26.0441549630364,25.8680222649095,25.967830793848,1352920.8519151,0.0,1.0
2017-04-03,44.23,44.32,43.81,44.11,1137263,25.967830793848,26.0206706032861,25.7212450164703,25.8973777145973,1937056.00168639,0.0,1.0
2017-04-04,44.51,44.56,43.88,43.96,1073686,26.1322213120999,26.1615767617877,25.7623426460333,25.8093113655338,1828767.76104265,0.0,1.0
2017-04-05,44.43,44.68,44.35,44.54,1034166,26.0852525925993,26.2320298410385,26.0382838730988,26.1498345819125,1761454.87634787,0.0,1.0
2017-04-06,44.55,44.68,44.431,44.62,1250678,26.1557056718501,26.2320298410385,26.0858397015931,26.1968033014131,2130231.37662716,0.0,1.0
2017-04-07,45.06,45.12,44.56,44.8,1315378,26.4551312586659,26.4903577982913,26.1615767617877,26.3024829202892,2240432.37965734,0.0,1.0
2017-04-10,45.31,45.4371,44.94,45.14,785966,26.601908507105,26.6765300602115,26.3846781794151,26.5020999781664,1338705.43350258,0.0,1.0
2017-04-11,45.49,45.53,45.0,45.26,1056286,26.7075881259812,26.7310724857314,26.4199047190405,26.5725530574172,1799131.01525092,0.0,1.0
2017-04-12,45.87,45.92,45.47,45.62,797559,26.9306895436086,26.9600449932965,26.6958459461061,26.7839122951695,1358451.34120164,0.0,1.0
2017-04-13,45.68,45.99,45.64,45.88,713173,26.8191388347949,27.0011426228594,26.7956544750446,26.9365606335462,1214719.93715674,0.0,1.0
2017-04-17,46.04,46.3,45.77,45.91,881412,27.0304980725472,27.1831464109239,26.871978644233,26.9541739033589,1501274.906999,0.0,1.0
2017-04-18,45.53,45.9399,45.32,45.87,1326919,26.7310724857314,26.9717284622722,26.6077795970426,26.9306895436086,2260089.71777127,0.0,1.0
2017-04-19,45.2,45.55,45.1,45.36,671107,26.5373265177918,26.7428146656066,26.4786156184162,26.6312639567928,1143070.54931335,0.0,1.0
2017-04-20,45.45,45.5666,45.0,45.14,739925,26.6841037662309,26.7525606749029,26.4199047190405,26.5020999781664,1260285.58218091,0.0,1.0
2017-04-21,45.43,45.44,45.17,45.18,611271,26.6723615863558,26.6782326762934,26.5197132479791,26.5255843379167,1041154.20901484,0.0,1.0
2017-04-24,45.46,45.73,45.42,45.6,745006,26.6899748561685,26.8484942844827,26.6664904964182,26.7721701152944,1268939.85260434,0.0,1.0
2017-04-25,45.46,45.51,45.13,45.26,1000277,26.6899748561685,26.7193303058563,26.4962288882289,26.5725530574172,1703733.05576534,0.0,1.0
2017-04-26,46.25,46.31,45.0,45.11,4841400,27.1537909612361,27.1890175008615,26.4199047190405,26.4844867083537,8246169.02736173,0.0,1.0
2017-04-27,45.6,46.01,45.21,45.85,3787600,26.7721701152944,27.0128848027345,26.5431976077294,26.9189473637335,6451272.31958427,0.0,1.0
2017-04-28,45.57,45.6,45.07,45.27,3084642,26.7545568454817,26.7721701152944,26.4610023486035,26.5784241473548,5253951.19612078,0.0,1.0
2017-05-01,44.9,45.55,44.8237,45.55,881487,26.3611938196649,26.7428146656066,26.3163974034413,26.7428146656066,1501402.65159293,0.0,1.0
2017-05-02,45.28,45.3855,44.76,44.83,775676,26.5842952372923,26.6462352361336,26.278998560539,26.3200961901019,1321178.8752154,0.0,1.0
2017-05-03,45.05,45.3,44.86,45.23,1434698,26.4492601687283,26.5960374171675,26.3377094599146,26.5549397876045,2443665.51229352,0.0,1.0
2017-05-04,44.81,45.01,44.525,44.96,1825244,26.3083540102268,26.4257758089781,26.1410279470062,26.3964203592903,3108867.38137271,0.0,1.0
2017-05-05,45.5,45.53,44.76,44.8,796579,26.7134592159187,26.7310724857314,26.278998560539,26.3024829202892,1356782.14517429,0.0,1.0
2017-05-08,45.49,45.56,45.22,45.36,843053,26.7075881259812,26.7486857555441,26.5490686976669,26.6312639567928,1435939.50861825,0.0,1.0
2017-05-09,45.08,45.49,44.9,45.46,1123728,26.466873438541,26.7075881259812,26.3611938196649,26.6899748561685,1914002.36063518,0.0,1.0
2017-05-10,45.17,45.39,45.07,45.24,644620,26.5197132479791,26.6488772266055,26.4610023486035,26.5608108775421,1097956.26852107,0.0,1.0
2017-05-11,44.8,45.04,44.64,44.87,862642,26.3024829202892,26.4433890787908,26.2085454812882,26.3435805498522,1469304.69329148,0.0,1.0
2017-05-12,44.73,45.01,44.62,44.8,712462,26.2613852907263,26.4257758089781,26.1968033014131,26.3024829202892,1213508.91840629,0.0,1.0
2017-05-15,44.79,45.05,44.7,45.04,841116,26.2966118303517,26.4492601687283,26.2437720209136,26.4433890787908,1432640.29157235,0.0,1.0
2017-05-16,44.68,45.1,44.64,44.81,629670,26.2320298410385,26.4786156184162,26.2085454812882,26.3083540102268,1072492.51279771,0.0,1.0
2017-05-17,44.28,44.51,44.1,44.46,1074135,25.9971862435359,26.1322213120999,25.8915066246597,26.102865862412,1829532.52534498,0.0,1.0
2017-05-18,44.26,44.54,44.0575,44.37,1007119,25.9854440636607,26.1498345819125,25.8665544924251,26.050026052974,1715386.76925425,0.0,1.0
2017-05-19,44.7,44.73,44.32,44.39,715956,26.2437720209136,26.2613852907263,26.0206706032861,26.0617682328491,1219460.11322217,0.0,1.0
2017-05-22,45.12,45.23,44.73,44.82,572200,26.4903577982913,26.5549397876045,26.2613852907263,26.3142251001644,974606.088622378,0.0,1.0
2017-05-23,44.73,45.34,44.68,45.14,826334,26.2613852907263,26.6195217769177,26.2320298410385,26.5020999781664,1407462.6837394,0.0,1.0
2017-05-24,45.15,45.19,44.7,44.74,669798,26.507971068104,26.5314554278542,26.2437720209136,26.2672563806638,1140840.98033396,0.0,1.0
2017-05-25,45.16,45.3,44.96,45.22,552387,26.5138421580415,26.5960374171675,26.3964203592903,26.5490686976669,940859.37342861,0.0,1.0
2017-05-26,45.16,45.2,45.02,45.2,614253,26.5138421580415,26.5373265177918,26.4316468989156,26.5373265177918,1046233.33406949,0.0,1.0
2017-05-30,45.2,45.29,44.9,44.9,659802,26.5373265177918,26.5901663272299,26.3611938196649,26.3611938196649,1123815.18085499,0.0,1.0
2017-05-31,45.34,45.471,45.14,45.23,667759,26.6195217769177,26.6964330550998,26.5020999781664,26.5549397876045,1137368.03064032,0.0,1.0
2017-06-01,45.18,45.52,45.18,45.25,573802,26.5255843379167,26.7252013957939,26.5255843379167,26.5666819674796,977334.71314872,0.0,1.0
2017-06-02,45.27,45.38,45.15,45.27,684202,26.5784241473548,26.643006136668,26.507971068104,26.5784241473548,1165374.75541351,0.0,1.0
2017-06-05,45.28,45.35,44.92,45.21,713572,26.5842952372923,26.6253928668553,26.37293599954,26.5431976077294,1215399.53839645,0.0,1.0
2017-06-06,45.41,45.51,45.16,45.24,748265,26.6606194064807,26.7193303058563,26.5138421580415,26.5608108775421,1274490.78102591,0.0,1.0
2017-06-07,44.71,45.47,44.67,45.47,790559,26.2496431108511,26.6958459461061,26.2261587511009,26.6958459461061,1346528.51243485,0.0,1.0
2017-06-08,44.93,44.94,44.55,44.81,775764,26.3788070894776,26.3846781794151,26.1557056718501,26.3083540102268,1321328.76220561,0.0,1.0
2017-06-09,45.02,45.34,44.84,45.08,914147,26.4316468989156,26.6195217769177,26.3259672800395,26.466873438541,1557031.16409627,0.0,1.0
2017-06-12,45.47,45.55,45.0,45.09,1165812,26.6958459461061,26.7428146656066,26.4199047190405,26.4727445284786,1985682.40718111,0.0,1.0
2017-06-13,44.92,45.2,44.865,45.12,884842,26.6893877471747,26.8557508052604,26.6567092893365,26.8082185029502,1489247.44982985,0.539,1.0
2017-06-14,44.86,45.26,44.735,45.19,1088847,26.6537385204421,26.8914000319931,26.5794692980824,26.8498092674716,1832601.32091931,0.0,1.0
2017-06-15,44.7,44.8,44.2859,44.73,1056613,26.5586739158217,26.6180892937094,26.3126348359885,26.576498529188,1778349.37277736,0.0,1.0
2017-06-16,44.99,45.225,44.57,44.68,1187793,26.7309785116962,26.8706046497324,26.4814339245676,26.5467908402441,1999133.9653585,0.0,1.0
2017-06-19,45.17,45.47,44.98,45.13,979868,26.8379261918941,27.0161723255573,26.7250369739074,26.814160040739,1649182.47570739,0.0,1.0
2017-06-20,44.79,45.02,44.72,44.98,1383443,26.6121477559207,26.7488031250625,26.5705569913992,26.7250369739074,2328425.82035545,0.0,1.0
2017-06-21,44.3,45.07,44.29,44.72,1516810,26.3210124042707,26.7785108140063,26.3150708664819,26.5705569913992,2552891.27819025,0.0,1.0
2017-06-22,44.52,44.91,44.47,44.61,1121775,26.4517262356238,26.683446209386,26.4220185466799,26.5052000757227,1888021.31683722,0.0,1.0
2017-06-23,44.61,44.77,44.29,44.35,628102,26.5052000757227,26.6002646803431,26.3150708664819,26.3507200932146,1057137.09536056,0.0,1.0
2017-06-26,44.74,45.01,44.59,44.74,793206,26.5824400669768,26.7428615872737,26.4933170001452,26.5824400669768,1335018.01755538,0.0,1.0
2017-06-27,44.78,44.99,44.63,44.79,868498,26.6062062181319,26.7309785116962,26.5170831513003,26.6121477559207,1461739.41978605,0.0,1.0
2017-06-28,45.29,45.45,44.88,45.04,583621,26.9092246453594,27.0042892499798,26.6656215960196,26.76068620064,982272.638411316,0.0,1.0
2017-06-29,45.1,45.37,44.68,45.24,871425,26.7963354273727,26.9567569476696,26.5467908402441,26.8795169564155,1466665.75384981,0.0,1.0
2017-06-30,45.04,45.26,44.76,45.07,771807,26.76068620064,26.8914000319931,26.5943231425543,26.7785108140063,1299002.08908577,0.0,1.0
2017-07-03,45.11,45.28,45.01,45.11,287208,26.8022769651614,26.9032831075706,26.7428615872737,26.8022769651614,483390.008126572,0.0,1.0
2017-07-05,45.16,45.26,44.65,45.21,927990,26.8319846541053,26.8914000319931,26.5289662268778,26.8616923430492,1561868.37985494,0.0,1.0
2017-07-06,44.99,45.33,44.9,44.95,868322,26.7309785116962,26.9329907965145,26.6775046715972,26.7072123605411,1461443.20017715,0.0,1.0
2017-07-07,45.09,45.15,44.79,45.12,546400,26.7903938895839,26.8260431163165,26.6121477559207,26.8082185029502,919627.240328816,0.0,1.0
2017-07-10,44.98,45.2,44.93,45.04,415800,26.7250369739074,26.8557508052604,26.6953292849635,26.76068620064,699818.826004248,0.0,1.0
2017-07-11,44.79,44.94,44.53,44.9,572660,26.6121477559207,26.7012708227523,26.4576677734125,26.6775046715972,963824.552428072,0.0,1.0
2017-07-12,45.48,45.76,44.73,44.79,998797,27.0221138633461,27.1884769214318,26.576498529188,26.6121477559207,1681041.23125677,0.0,1.0
2017-07-13,45.38,45.58,45.1878,45.58,582737,26.9626984854584,27.0815292412338,26.8485021291581,27.0815292412338,980784.808103024,0.0,1.0
2017-07-14,45.96,46.05,45.49,45.54,754673,27.3073076772073,27.3607815173062,27.0280554011349,27.0577630900787,1270164.43693387,0.0,1.0
2017-07-17,45.91,46.18,45.81,45.95,1103791,27.2775999882634,27.4380215085603,27.2181846103757,27.3013661394185,1857753.05861966,0.0,1.0
2017-07-18,46.04,46.21,45.86,46.18,527537,27.3548399795175,27.4558461219266,27.2478922993195,27.4380215085603,887879.567132763,0.0,1.0
2017-07-19,46.28,46.47,46.22,46.27,443656,27.4974368864481,27.6103261044348,27.4617876597154,27.4914953486593,746702.311375037,0.0,1.0
2017-07-20,46.65,46.865,46.39,46.4,604321,27.7172737846327,27.8450168470914,27.5627938021246,27.5687353399133,1017112.10377517,0.0,1.0
2017-07-21,46.67,46.7,46.24,46.63,595877,27.7291568602103,27.7469814735766,27.473670735293,27.7053907090552,1002900.29481225,0.0,1.0
2017-07-24,46.58,46.71,46.34,46.69,548645,27.6756830201113,27.7529230113654,27.5330861131807,27.7410399357878,923405.723408131,0.0,1.0
2017-07-25,46.52,46.62,46.333,46.49,451377,27.6400337933786,27.6994491712664,27.5289270367286,27.6222091800123,759697.263649159,0.0,1.0
2017-07-26,46.81,47.04,46.4,46.56,722350,27.8123383892531,27.9489937583949,27.5687353399133,27.6637999445337,1215762.69592152,0.0,1.0
2017-07-27,47.08,47.12,46.72,46.75,731315,27.97275990955,27.9965260607051,27.7588645491541,27.7766891625205,1230851.38224939,0.0,1.0
2017-07-28,46.95,47.3,46.81,47.3,712963,27.8955199182959,28.103473740903,27.8123383892531,28.103473740903,1199963.7557587,0.0,1.0
2017-07-31,46.93,47.13,46.79,46.91,696979,27.8836368427184,28.0024675984939,27.8004553136755,27.8717537671408,1173061.62946035,0.0,1.0
2017-08-01,47.05,47.31,46.51,46.91,647695,27.9549352961837,28.1094152786918,27.6340922555899,27.8717537671408,1090113.40670712,0.0,1.0
2017-08-02,47.21,47.47,46.88,46.94,688543,28.0499999008041,28.2044798833122,27.8539291537745,27.8895783805072,1158863.28502512,0.0,1.0
2017-08-03,46.75,47.26,46.67,47.15,1068372,27.7766891625205,28.0797075897479,27.7291568602103,28.0143506740714,1798140.54539637,0.0,1.0
2017-08-04,46.71,46.8,46.48,46.63,656335,27.7529230113654,27.8063968514643,27.6162676422235,27.7053907090552,1104655.09659812,0.0,1.0
2017-08-07,47.0,47.0,46.71,46.76,385145,27.9252276072398,27.9252276072398,27.7529230113654,27.7826307003092,648224.439012522,0.0,1.0
2017-08-08,46.85,47.0436,46.55,46.56,760319,27.8361045404082,27.9511327119989,27.657858406745,27.6637999445337,1279667.02734181,0.0,1.0
2017-08-09,46.51,46.77,46.45,46.63,824223,27.6340922555899,27.788572238098,27.5984430288572,27.7053907090552,1387221.67442448,0.0,1.0
2017-08-10,46.14,46.54,46.04,46.48,862942,27.4142553574052,27.6519168689562,27.3548399795175,27.6162676422235,1452388.30531447,0.0,1.0
2017-08-11,46.24,46.46,45.98,46.14,614269,27.473670735293,27.604384566646,27.3191907527848,27.4142553574052,1033855.24394133,0.0,1.0
2017-08-14,46.53,46.58,46.21,46.35,614387,27.6459753311674,27.6756830201113,27.4558461219266,27.5390276509695,1034053.84572456,0.0,1.0
2017-08-15,46.58,46.685,46.305,46.41,976037,27.6756830201113,27.7380691668934,27.51229073092,27.5746768777021,1642734.65001613,0.0,1.0
2017-08-16,47.03,47.16,46.65,46.65,761407,27.9430522206061,28.0202922118602,27.7172737846327,27.7172737846327,1281498.20310586,0.0,1.0
2017-08-17,46.65,47.08,46.65,46.97,740114,27.7172737846327,27.97275990955,27.7172737846327,27.9074029938735,1245660.67962797,0.0,1.0
2017-08-18,46.77,46.96,46.605,46.95,723681,27.788572238098,27.9014614560847,27.6905368645832,27.8955199182959,1218002.85671376,0.0,1.0
2017-08-21,46.88,46.93,46.49,46.75,732690,27.8539291537745,27.8836368427184,27.6222091800123,27.7766891625205,1233165.59794385,0.0,1.0
2017-08-22,46.87,47.085,46.8433,46.96,561312,27.8479876159857,27.9757306784444,27.8321237100897,27.9014614560847,944725.119918464,0.0,1.0
2017-08-23,47.11,47.21,46.61,46.69,693039,27.9905845229163,28.0499999008041,27.6935076334776,27.7410399357878,1166430.34957951,0.0,1.0
2017-08-24,47.22,47.42,47.16,47.27,547901,28.0559414385928,28.1747721943683,28.0202922118602,28.0856491275367,922153.522334186,0.0,1.0
2017-08-25,47.53,47.56,47.23,47.38,787110,28.2401291100449,28.2579537234112,28.0618829763816,28.1510060432132,1324758.04746562,0.0,1.0
2017-08-28,47.57,47.69,47.43,47.65,627877,28.2638952612,28.3351937146652,28.1807137321571,28.3114275635102,1056758.40551965,0.0,1.0
2017-08-29,47.51,47.59,47.27,47.44,642092,28.2282460344673,28.2757783367775,28.0856491275367,28.1866552699459,1080683.18813545,0.0,1.0
2017-08-30,47.35,47.58,47.2,47.33,788766,28.1331814298469,28.2698367989887,28.0440583630153,28.1212983542694,1327545.20469473,0.0,1.0
2017-08-31,47.56,47.79,47.23,47.47,699631,28.2579537234112,28.394609092553,28.0618829763816,28.2044798833122,1177525.12038523,0.0,1.0
2017-09-01,47.75,47.99,47.715,47.86,627915,28.3708429413979,28.5134398483285,28.3500475591372,28.4361998570744,1056822.36202611,0.0,1.0
2017-09-05,47.49,47.76,47.25,47.74,781735,28.2163629588898,28.3767844791867,28.0737660519592,28.3649014036091,1315711.56793273,0.0,1.0
2017-09-06,47.93,48.25,47.42,47.42,770988,28.4777906215958,28.6679198308366,28.1747721943683,28.1747721943683,1297623.65806485,0.0,1.0
2017-09-07,47.97,48.26,47.92,48.13,801077,28.5015567727509,28.6738613686254,28.4718490838071,28.5966213773713,1348265.42972344,0.0,1.0
2017-09-08,47.91,48.14,47.8,48.0,703228,28.4659075460183,28.6025629151601,28.4005506303418,28.5193813861173,1183579.10864193,0.0,1.0
2017-09-11,48.03,48.09,47.74,48.01,644519,28.5372059994836,28.5728552262162,28.3649014036091,28.525322923906,1084767.98921941,0.0,1.0
2017-09-12,47.97,48.27,47.93,48.04,551610,28.5015567727509,28.6798029064142,28.4777906215958,28.5431475372724,928396.013978365,0.0,1.0
2017-09-13,47.82,48.05,47.79,48.01,708076,28.4124337059193,28.5490890750611,28.394609092553,28.525322923906,1191738.6124141,0.0,1.0
2017-09-14,47.37,47.39,46.8741,47.16,711322,28.486702928279,28.4987302463826,28.1884855759013,28.3604160881916,1182843.91229251,0.575,1.0
2017-09-15,47.68,47.69,47.39,47.47,658977,28.6731263588842,28.6791400179359,28.4987302463826,28.5468395187968,1095800.40093063,0.0,1.0
2017-09-18,47.46,47.77,47.18,47.69,618811,28.540825859745,28.7272492903502,28.3724434062952,28.6791400179359,1029009.11852809,0.0,1.0
2017-09-19,47.97,48.0,47.4,47.53,743444,28.8475224713858,28.8655634485411,28.5047439054343,28.5829214731075,1236258.97909862,0.0,1.0
2017-09-20,47.75,48.16,47.48,48.02,871976,28.7152219722466,28.9617819933696,28.5528531778486,28.8775907666447,1449992.41309164,0.0,1.0
2017-09-21,47.75,47.8966,47.51,47.66,531048,28.7152219722466,28.8033822139457,28.5708941550039,28.6610990407806,883069.684243019,0.0,1.0
2017-09-22,47.53,48.04,47.51,47.84,589855,28.5829214731075,28.8896180847482,28.5708941550039,28.7693449037126,980858.733295606,0.0,1.0
2017-09-25,46.98,47.55,46.97,47.48,1057966,28.2521702252596,28.594948791211,28.2461565662078,28.5528531778486,1759271.66952865,0.0,1.0
2017-09-26,46.92,47.08,46.59,47.08,878733,28.2160882709489,28.3123068157774,28.0176375222402,28.3123068157774,1461228.50070788,0.0,1.0
2017-09-27,46.53,47.05,46.39,46.91,912814,27.9815555679295,28.2942658386221,27.8973643412046,28.2100746118971,1517901.15159573,0.0,1.0
2017-09-28,46.92,47.2,46.4,46.46,806857,28.2160882709489,28.3844707243987,27.9033780002564,27.9394599545671,1341707.25851386,0.0,1.0
2017-09-29,46.83,46.9731,46.67,46.92,624467,28.1619653394829,28.2480208005139,28.0657467946544,28.2160882709489,1038414.3740494,0.0,1.0
2017-10-02,46.82,47.17,46.79,46.86,549708,28.1559516804311,28.3664297472434,28.1379107032758,28.1800063166382,914099.045634032,0.0,1.0
2017-10-03,46.91,47.04,46.62,46.84,606800,28.2100746118971,28.2882521795703,28.0356784993955,28.1679789985347,1009036.25359415,0.0,1.0
2017-10-04,47.05,47.19,46.91,47.09,555645,28.2942658386221,28.378457065347,28.2100746118971,28.3183204748292,923971.570745415,0.0,1.0
2017-10-05,46.71,47.06,46.63,46.86,601125,28.0898014308616,28.3002794976738,28.0416921584473,28.1800063166382,999599.403331871,0.0,1.0
2017-10-06,46.72,46.77,46.49,46.7432,622047,28.0958150899133,28.1258833851722,27.9575009317224,28.1097667789135,1034390.20177897,0.0,1.0
2017-10-09,46.59,46.83,46.52,46.83,372712,28.0176375222402,28.1619653394829,27.9755419088778,28.1619653394829,619775.741841762,0.0,1.0
2017-10-10,47.0,47.12,46.83,46.97,678412,28.2641975433632,28.3363614519845,28.1619653394829,28.2461565662078,1128118.49517685,0.0,1.0
2017-10-11,47.23,47.29,46.94,47.04,856176,28.4025117015541,28.4385936558648,28.2281155890525,28.2882521795703,1423718.89165659,0.0,1.0
2017-10-12,47.07,47.26,46.98,47.14,655294,28.3062931567256,28.4205526787094,28.2521702252596,28.3483887700881,1089676.0098265,0.0,1.0
2017-10-13,47.35,47.42,47.09,47.11,673170,28.4746756101754,28.5167712235379,28.3183204748292,28.3303477929327,1119401.67243239,0.0,1.0
2017-10-16,46.98,47.2,46.91,47.14,699328,28.2521702252596,28.3844707243987,28.2100746118971,28.3483887700881,1162899.31633732,0.0,1.0
2017-10-17,47.42,47.49,46.95,47.1,714169,28.5167712235379,28.5588668369003,28.2341292481043,28.324334133881,1187578.13479413,0.0,1.0
2017-10-18,47.38,47.55,47.21,47.52,609636,28.4927165873308,28.594948791211,28.3904843834505,28.5769078140557,1013752.18440363,0.0,1.0
2017-10-19,47.35,47.57,47.23,47.35,577251,28.4746756101754,28.6069761093146,28.4025117015541,28.4746756101754,959899.779867295,0.0,1.0
2017-10-20,46.95,47.2,46.77,47.11,630791,28.2341292481043,28.3844707243987,28.1258833851722,28.3303477929327,1048930.43414783,0.0,1.0
2017-10-23,46.86,47.03,46.8,46.91,502610,28.1800063166382,28.2822385205185,28.1439243623276,28.2100746118971,835780.671422139,0.0,1.0
2017-10-24,46.61,47.01,46.57,46.92,699747,28.0296648403438,28.2702112024149,28.0056102041366,28.2160882709489,1163596.06351968,0.0,1.0
2017-10-25,46.335,46.68,46.16,46.58,785435,27.8642892164198,28.0717604537062,27.7590501830137,28.0116238631884,1306085.01951503,0.0,1.0
2017-10-26,46.21,46.6,46.2,46.33,527406,27.7891184782726,28.023651181292,27.7831048192208,27.8612823868939,877013.471264129,0.0,1.0
2017-10-27,46.43,46.5,46.13,46.18,567769,27.9214189774117,27.9635145907742,27.7410092058584,27.7710775011173,944132.341244059,0.0,1.0
2017-10-30,46.47,46.56,46.28,46.38,573309,27.9454736136189,27.9995965450849,27.831214091635,27.8913506821528,953344.702557358,0.0,1.0
2017-10-31,46.16,46.5566,46.15,46.24,676551,27.7590501830137,27.9975519010073,27.7530365239619,27.8071594554279,1125023.87344326,0.0,1.0
2017-11-01,46.25,46.44,46.02,46.16,697964,27.8131731144797,27.9274326364635,27.6748589562888,27.7590501830137,1160631.14651217,0.0,1.0
2017-11-02,47.14,47.58,46.45,46.58,1372432,28.3483887700881,28.6129897683664,27.9334462955153,28.0116238631884,2282191.23861687,0.0,1.0
2017-11-03,47.45,47.64,47.37,47.62,793520,28.5348122006932,28.649071722677,28.486702928279,28.6370444045735,1319529.4132367,0.0,1.0
2017-11-06,47.73,47.77,47.04,47.04,687225,28.7031946541431,28.7272492903502,28.2882521795703,28.2882521795703,1142773.46634185,0.0,1.0
2017-11-07,47.74,47.74,47.2837,47.45,934476,28.7092083131948,28.7092083131948,28.4348050506621,28.5348122006932,1553922.4820594,0.0,1.0
2017-11-08,47.67,47.9,47.5,47.89,748493,28.6671126998324,28.8054268580233,28.5648804959521,28.7994131989715,1244654.86579012,0.0,1.0
2017-11-09,47.97,48.05,47.32,47.51,650634,28.8475224713858,28.8956317438,28.4566346330201,28.5708941550039,1081926.98388426,0.0,1.0
2017-11-10,48.22,48.32,47.85,47.91,598899,28.9978639476802,29.058000538198,28.7753585627644,28.8114405170751,995897.829995519,0.0,1.0
2017-11-13,48.1,48.4,48.01,48.01,567481,28.9257000390589,29.1061098106123,28.8715771075929,28.8715771075929,943653.431486254,0.0,1.0
2017-11-14,48.35,48.46,48.04,48.1,601789,29.0760415153534,29.142191764923,28.8896180847482,28.9257000390589,1000703.55638459,0.0,1.0
2017-11-15,48.21,48.29,47.98,48.2,590076,28.9918502886285,29.0399595610427,28.8535361304375,28.9858366295767,981226.230019476,0.0,1.0
2017-11-16,48.2,48.5932,48.18,48.24,637848,28.9858366295767,29.2222937034927,28.9738093114731,29.0098912657838,1060665.38609512,0.0,1.0
2017-11-17,48.38,48.4,48.03,48.18,629252,29.0940824925087,29.1061098106123,28.8836044256964,28.9738093114731,1046371.26012957,0.0,1.0
2017-11-20,48.25,48.5,48.22,48.39,606522,29.0159049248356,29.1662464011301,28.9978639476802,29.1000961515605,1008573.97264738,0.0,1.0
2017-11-21,48.24,48.5,48.19,48.24,633317,29.0098912657838,29.1662464011301,28.9798229705249,29.0098912657838,1053130.87181523,0.0,1.0
2017-11-22,48.48,48.57,48.28,48.34,540089,29.1542190830265,29.2083420144925,29.0339459019909,29.0700278563016,898103.792299618,0.0,1.0
2017-11-24,48.53,48.64,48.37,48.4,326977,29.1842873782854,29.250437627855,29.0880688334569,29.1061098106123,543723.874573917,0.0,1.0
2017-11-27,48.82,48.865,48.6,48.8,567648,29.358683490787,29.38574495652,29.2263829916479,29.3466561726834,943931.132630536,0.0,1.0
2017-11-28,48.39,48.78,48.39,48.73,538895,29.1000961515605,29.3346288545799,29.1000961515605,29.304560559321,896118.312262058,0.0,1.0
2017-11-29,47.99,48.4,47.95,48.39,737822,28.8595497894893,29.1061098106123,28.8354951532822,29.1000961515605,1226910.26153484,0.0,1.0
2017-11-30,47.81,48.25,47.74,47.94,1012679,28.7513039265573,29.0159049248356,28.7092083131948,28.8294814942304,1683964.77299516,0.0,1.0
2017-12-01,48.4,48.62,48.24,48.5,687954,29.1061098106123,29.2384103097514,29.0098912657838,29.1662464011301,1143985.70666629,0.0,1.0
2017-12-04,48.42,48.63,48.26,48.63,607667,29.1181371287158,29.2444239688032,29.0219185838874,29.2444239688032,1010477.97151087,0.0,1.0
2017-12-05,48.49,48.8,48.49,48.65,607476,29.1602327420783,29.3466561726834,29.1602327420783,29.2564512869068,1010160.3612201,0.0,1.0
2017-12-06,48.33,48.71,48.28,48.54,581263,29.0640141972498,29.2925332412174,29.0339459019909,29.1903010373372,966571.258854473,0.0,1.0
2017-12-07,48.21,48.45,48.19,48.24,651869,28.9918502886285,29.1361781058712,28.9798229705249,29.0098912657838,1083980.64204707,0.0,1.0
2017-12-08,48.38,48.5,48.21,48.25,669164,29.0940824925087,29.1662464011301,28.9918502886285,29.0159049248356,1112740.17073183,0.0,1.0
2017-12-11,48.65,48.75,48.25,48.4,686742,29.2564512869068,29.3165878774246,29.0159049248356,29.1061098106123,1141970.29476887,0.0,1.0
2017-12-12,48.6,48.86,48.56,48.71,840081,29.2263829916479,29.3827381269941,29.2023283554407,29.2925332412174,1396954.82029602,0.0,1.0
2017-12-13,48.91,49.06,48.67,48.76,682979,29.412806422253,29.5030113080297,29.2684786050103,29.3226015364763,1135712.87317646,0.0,1.0
2017-12-14,48.34,48.47,48.05,48.32,807757,29.4067927632012,29.48587598743,29.2303763399218,29.3946261133199,1327821.55791101,0.56,1.0
2017-12-15,47.64,48.34,47.41,48.34,1153544,28.9809600173543,29.4067927632012,28.8410435437189,29.4067927632012,1896239.32841052,0.0,1.0
2017-12-18,47.54,47.78,47.44,47.64,871468,28.9201267679476,29.0661265665237,28.8592935185409,28.9809600173543,1432552.11335784,0.0,1.0
2017-12-19,47.63,47.73,47.38,47.54,756605,28.9748766924136,29.0357099418203,28.8227935688969,28.9201267679476,1243735.96245314,0.0,1.0
2017-12-20,47.11,47.78,46.82,47.78,1092547,28.6585437954988,29.0661265665237,28.4821273722193,29.0661265665237,1795970.14898168,0.0,1.0
2017-12-21,47.34,47.57,47.18,47.25,687768,28.7984602691342,28.9383767427696,28.7011270700835,28.7437103446682,1130579.09401136,0.0,1.0
2017-12-22,47.47,47.47,47.1,47.11,550964,28.8775434933629,28.8775434933629,28.6524604705581,28.6585437954988,905695.496087165,0.0,1.0
2017-12-26,47.61,47.81,47.48,47.5,281142,28.9627100425323,29.0843765413457,28.8836268183036,28.8957934681849,462151.870468738,0.0,1.0
2017-12-27,47.47,47.75,47.26,47.61,634594,28.8775434933629,29.0478765917017,28.7497936696088,28.9627100425323,1043169.65835143,0.0,1.0
2017-12-28,47.79,47.8,47.34,47.65,661072,29.0722098914644,29.078293216405,28.7984602691342,28.987043342295,1086695.19785201,0.0,1.0
2017-12-29,48.01,48.05,47.58,47.86,490724,29.2060430401591,29.2303763399218,28.9444600677103,29.1147931660491,806670.701936748,0.0,1.0
2018-01-02,47.8,48.27,47.76,48.04,605456,29.078293216405,29.3642094886166,29.0539599166424,29.2242930149811,995271.51007861,0.0,1.0
2018-01-03,47.47,47.78,47.41,47.77,670428,28.8775434933629,29.0661265665237,28.8410435437189,29.060043241583,1102074.94509755,0.0,1.0
2018-01-04,47.58,47.63,47.41,47.57,709202,28.9444600677103,28.9748766924136,28.8410435437189,28.9383767427696,1165813.11522352,0.0,1.0
2018-01-05,47.57,47.97,47.52,47.95,901118,28.9383767427696,29.1817097403964,28.9079601180663,29.1695430905151,1481291.90662743,0.0,1.0
2018-01-08,47.36,47.47,47.23,47.44,843277,28.8106269190155,28.8775434933629,28.7315436947868,28.8592935185409,1386210.67956145,0.0,1.0
2018-01-09,46.91,47.44,46.85,47.44,926867,28.5368772966854,28.8592935185409,28.5003773470413,28.8592935185409,1523619.08831035,0.0,1.0
2018-01-10,46.45,46.91,46.28,46.86,1019825,28.2570443494145,28.5368772966854,28.1536278254231,28.506460671982,1676426.97035939,0.0,1.0
2018-01-11,46.68,46.89,46.35,46.55,982352,28.3969608230499,28.524710646804,28.1962111000078,28.3178775988212,1614827.43332091,0.0,1.0
2018-01-12,46.45,46.57,46.32,46.57,727419,28.2570443494145,28.3300442487026,28.1779611251858,28.3300442487026,1195758.90996187,0.0,1.0
2018-01-16,46.46,46.84,46.46,46.81,745866,28.2631276743552,28.4942940221007,28.2631276743552,28.4760440472787,1226082.7874136,0.0,1.0
2018-01-17,46.49,46.68,46.12,46.62,679260,28.2813776491772,28.3969608230499,28.0562946263724,28.3604608734059,1116593.32129171,0.0,1.0
2018-01-18,46.51,46.58,46.29,46.5,732795,28.2935442990585,28.3361275736432,28.1597111503638,28.2874609741179,1204596.18242788,0.0,1.0
2018-01-19,46.45,46.83,46.43,46.57,615616,28.2570443494145,28.48821069716,28.2448776995332,28.3300442487026,1011972.90298313,0.0,1.0
2018-01-22,46.64,46.73,46.4,46.69,620850,28.3726275232873,28.4273774477533,28.2266277247112,28.4030441479906,1020576.75046957,0.0,1.0
2018-01-23,46.45,46.68,46.25,46.53,794345,28.2570443494145,28.3969608230499,28.1353778506011,28.3057109489399,1305774.40420673,0.0,1.0
2018-01-24,46.41,46.74,46.18,46.72,790926,28.2327110496518,28.433460772694,28.0927945760164,28.4212941228126,1300154.1224803,0.0,1.0
2018-01-25,46.8,46.9,46.43,46.46,798039,28.469960722338,28.5307939717447,28.2448776995332,28.2631276743552,1311846.74135135,0.0,1.0
2018-01-26,47.1,47.16,46.91,46.97,882047,28.6524604705581,28.6889604202021,28.5368772966854,28.5733772463294,1449942.27433588,0.0,1.0
2018-01-29,46.58,47.11,46.52,46.93,900190,28.3361275736432,28.6585437954988,28.2996276239992,28.5490439465667,1479766.4250708,0.0,1.0
2018-01-30,46.38,46.69,46.38,46.59,798761,28.2144610748298,28.4030441479906,28.2144610748298,28.3422108985839,1313033.59230382,0.0,1.0
2018-01-31,46.75,46.83,46.51,46.57,952569,28.4395440976346,28.48821069716,28.2935442990585,28.3300442487026,1565869.00961271,0.0,1.0
2018-02-01,46.55,46.97,46.31,46.59,1083208,28.3178775988212,28.5733772463294,28.1718778002451,28.3422108985839,1780618.34698018,0.0,1.0
2018-02-02,45.36,46.19,45.35,46.11,995193,27.5939619308814,28.0988779009571,27.5878786059408,28.0502113014317,1635935.95559324,0.0,1.0
2018-02-05,44.74,45.39,44.71,45.12,1788349,27.2167957845599,27.6122119057034,27.1985458097379,27.4479621323053,2939755.83655553,0.0,1.0
2018-02-06,44.63,44.85,43.38,44.4,1654263,27.1498792102125,27.2837123589072,26.3894635926287,27.0099627365771,2719340.19000087,0.0,1.0
2018-02-07,45.02,45.33,44.46,44.61,2614076,27.3871288828986,27.5757119560594,27.0464626862211,27.1377125603311,4297117.16124748,0.0,1.0
2018-02-08,44.41,46.12,44.41,45.67,1696865,27.0160460615177,28.0562946263724,27.0160460615177,27.7825450040422,2789370.97154796,0.0,1.0
2018-02-09,44.39,44.89,44.01,44.63,1207139,27.0038794116364,27.3080456586699,26.7727130638909,27.1498792102125,1984340.81981974,0.0,1.0
2018-02-12,44.93,45.08,44.47,44.61,1004800,27.3323789584326,27.4236288325427,27.0525460111618,27.1377125603311,1651728.30614774,0.0,1.0
2018-02-13,44.48,44.79,44.42,44.78,880848,27.0586293361024,27.2472124092632,27.0221293864584,27.2411290843225,1447971.31271261,0.0,1.0
2018-02-14,44.48,44.72,44.05,44.33,778384,27.0586293361024,27.2046291346785,26.7970463636536,26.9673794619924,1279537.10773537,0.0,1.0
2018-02-15,44.51,44.56,44.0,44.51,1164341,27.0768793109244,27.1072959356278,26.7666297389502,27.0768793109244,1913987.84604734,0.0,1.0
2018-02-16,44.49,44.7,44.38,44.46,804496,27.0647126610431,27.1924624847972,26.9977960866957,27.0464626862211,1322461.00257029,0.0,1.0
2018-02-20,44.13,44.46,44.11,44.37,815749,26.845712963179,27.0464626862211,26.8335463132976,26.9917127617551,1340959.11028236,0.0,1.0
2018-02-21,44.21,44.54,44.09,44.18,723145,26.8943795627043,27.0951292857465,26.8213796634163,26.8761295878823,1188733.14684436,0.0,1.0
2018-02-22,43.97,44.37,43.87,44.25,636408,26.7483797641282,26.9917127617551,26.6875465147215,26.918712862467,1046151.58027356,0.0,1.0
2018-02-23,44.46,44.48,44.01,44.22,1191477,27.0464626862211,27.0586293361024,26.7727130638909,26.900462887645,1958595.03087579,0.0,1.0
2018-02-26,44.72,44.76,44.4,44.5,693241,27.2046291346785,27.2289624344412,27.0099627365771,27.0707959859838,1139575.81875216,0.0,1.0
2018-02-27,44.63,44.94,44.5,44.54,938811,27.1498792102125,27.3384622833733,27.0707959859838,27.0951292857465,1543253.08800046,0.0,1.0
2018-02-28,43.63,44.68,43.63,44.61,1021052,26.5415467161454,27.1802958349158,26.5415467161454,27.1377125603311,1678443.95944344,0.0,1.0
2018-03-01,43.47,43.63,43.22,43.63,1266063,26.4442135170947,26.5415467161454,26.2921303935779,26.5415467161454,2081202.32331442,0.0,1.0
2018-03-02,43.52,43.85,43.21,43.28,1129242,26.4746301417981,26.6753798648402,26.2860470686373,26.328630343222,1856290.78014618,0.0,1.0
2018-03-05,43.56,43.68,43.02,43.21,1575543,26.4989634415607,26.5719633408488,26.1704638947645,26.2860470686373,2589937.27174854,0.0,1.0
2018-03-06,43.94,43.94,43.61,43.8,687736,26.7301297893062,26.7301297893062,26.5293800662641,26.6449632401368,1130526.49119907,0.0,1.0
2018-03-07,43.9,44.11,43.57,43.8,1324251,26.7057964895435,26.8335463132976,26.5050467665014,26.6449632401368,2176853.96212625,0.0,1.0
2018-03-08,44.19,44.27,43.9,43.93,1246836,26.882212912823,26.9308795123484,26.7057964895435,26.7240464643655,2049596.25231292,0.0,1.0
2018-03-09,44.42,44.43,43.99,44.27,799011,27.0221293864584,27.0282127113991,26.7605464140096,26.9308795123484,1313444.55177489,0.0,1.0
2018-03-12,44.52,44.74,44.32,44.49,862528,27.0829626358651,27.2167957845599,26.9612961370517,27.0647126610431,1417856.20267217,0.0,1.0
2018-03-13,44.23,44.71,44.19,44.51,1044593,26.9065462125857,27.1985458097379,26.882212912823,27.0768793109244,1717141.54707781,0.0,1.0
2018-03-14,43.47,43.97,43.33,43.79,1097341,26.7982630286417,27.1065016188032,26.7119562233965,26.9955357263451,1780018.84745355,0.582,1.0
2018-03-15,43.15,43.51,43.13,43.45,838629,26.6009903309384,26.8229221158547,26.5886607873319,26.7859334850353,1360356.92279895,0.0,1.0
2018-03-16,43.11,43.51,43.1,43.18,1248796,26.5763312437254,26.8229221158547,26.5701664719222,26.6194846463481,2025697.04096048,0.0,1.0
2018-03-19,43.1,43.2,42.96,43.16,793420,26.5701664719222,26.6318141899545,26.483859666677,26.6071551027416,1287022.49706026,0.0,1.0
2018-03-20,42.9,43.24,42.75,43.05,563371,26.4468710358576,26.6564732771674,26.3543994588092,26.5393426129061,913855.399651298,0.0,1.0
2018-03-21,43.1,43.31,42.9,43.07,763838,26.5701664719222,26.6996266797901,26.4468710358576,26.5516721565125,1239036.94148057,0.0,1.0
2018-03-22,42.71,43.04,42.62,42.96,854264,26.3297403715962,26.5331778411028,26.2742574253672,26.483859666677,1385718.76991843,0.0,1.0
2018-03-23,42.36,43.09,42.34,42.9,804029,26.1139733584832,26.564001700119,26.1016438148767,26.4468710358576,1304231.56876416,0.0,1.0
2018-03-26,42.22,42.56,42.14,42.48,1045609,26.027666553238,26.2372687945478,25.9783483788121,26.1879506201219,1696103.33257124,0.0,1.0
2018-03-27,42.53,42.78,42.25,42.36,965899,26.2187744791381,26.3728937742188,26.0461608686476,26.1139733584832,1566804.14268358,0.0,1.0
2018-03-28,42.75,43.09,42.48,42.61,760989,26.3543994588092,26.564001700119,26.1879506201219,26.2680926535639,1234415.52143302,0.0,1.0
2018-03-29,43.04,43.09,42.74,42.92,816237,26.5331778411028,26.564001700119,26.3482346870059,26.4592005794641,1324034.4104421,0.0,1.0
2018-04-02,42.59,43.1,42.41,43.1,665802,26.2557631099575,26.5701664719222,26.1447972174993,26.5701664719222,1080010.77939516,0.0,1.0
2018-04-03,42.49,42.93,42.47,42.69,1069100,26.1941153919252,26.4653653512673,26.1817858483187,26.3174108279898,1734208.55487272,0.0,1.0
2018-04-04,42.91,43.03,42.01,42.27,1042665,26.4530358076608,26.5270130692996,25.8982063453701,26.0584904122541,1691327.81111811,0.0,1.0
2018-04-05,43.12,43.42,42.76,42.84,2307429,26.5824960155287,26.7674391696256,26.3605642306124,26.4098824050382,3742926.86517764,0.0,1.0
2018-04-06,42.73,43.52,42.64,43.26,1340591,26.3420699152027,26.8290868876579,26.2865869689736,26.6688028207739,2174599.55175885,0.0,1.0
2018-04-09,42.98,43.22,42.55,42.7,1691317,26.4961892102835,26.644143733561,26.2311040227446,26.323575599793,2743519.2315047,0.0,1.0
2018-04-10,43.17,43.5,43.15,43.38,869749,26.6133198745448,26.8167573440514,26.6009903309384,26.7427800824127,1410837.29902909,0.0,1.0
2018-04-11,43.35,43.48,42.98,43.16,1074720,26.724285767003,26.804427800445,26.4961892102835,26.6071551027416,1743324.86960323,0.0,1.0
2018-04-12,43.16,43.55,43.12,43.27,971148,26.6071551027416,26.8475812030676,26.5824960155287,26.6749675925771,1575318.65087226,0.0,1.0
2018-04-13,42.75,43.32,42.71,43.14,1081919,26.3543994588092,26.7057914515933,26.3297403715962,26.5948255591351,1755002.5119066,0.0,1.0
2018-04-16,43.11,43.31,42.7,42.83,1256550,26.5763312437254,26.6996266797901,26.323575599793,26.403717633235,2038274.95989648,0.0,1.0
2018-04-17,42.89,43.37,42.83,43.29,910988,26.4407062640544,26.7366153106094,26.403717633235,26.6872971361836,1477731.90813431,0.0,1.0
2018-04-18,42.7,43.03,42.65,42.86,752756,26.323575599793,26.5270130692996,26.2927517407769,26.4222119486447,1221060.60698885,0.0,1.0
2018-04-19,41.9,42.76,41.85,42.76,1995968,25.8303938555346,26.3605642306124,25.7995699965184,26.3605642306124,3237699.72954093,0.0,1.0
2018-04-20,41.91,42.34,41.59,41.73,1546716,25.8365586273378,26.1016438148767,25.6392859296345,25.7255927348797,2508959.04888086,0.0,1.0
2018-04-23,41.76,42.04,41.57,41.98,1479703,25.7440870502894,25.9167006607798,25.626956386028,25.8797120299604,2400255.91737988,0.0,1.0
2018-04-24,41.89,42.16,41.76,41.94,1232599,25.8242290837314,25.9906779224186,25.7440870502894,25.8550529427475,1999423.56236794,0.0,1.0
2018-04-25,42.15,42.31,41.72,41.83,979667,25.9845131506153,26.083149499467,25.7194279630764,25.787240452912,1589137.49165326,0.0,1.0
2018-04-26,42.41,42.59,42.15,42.28,772879,26.1447972174993,26.2557631099575,25.9845131506153,26.0646551840573,1253702.52893226,0.0,1.0
2018-04-27,42.63,42.9,42.49,42.54,836198,26.2804221971704,26.4468710358576,26.1941153919252,26.2249392509413,1356413.54893599,0.0,1.0
2018-04-30,42.45,42.93,42.45,42.84,686344,26.1694563047123,26.4653653512673,26.1694563047123,26.4098824050382,1113332.36964322,0.0,1.0
2018-05-01,42.36,42.58,42.1,42.58,646678,26.1139733584832,26.2495983381542,25.9536892915992,26.2495983381542,1048989.3553905,0.0,1.0
2018-05-02,41.93,42.57,41.91,42.5,896225,25.8488881709443,26.243433566351,25.8365586273378,26.2002801637284,1453784.54970612,0.0,1.0
2018-05-03,41.39,41.93,41.01,41.91,1154471,25.5159904935698,25.8488881709443,25.2817291650471,25.8365586273378,1872690.56641332,0.0,1.0
2018-05-04,41.49,41.57,41.04,41.11,1336750,25.5776382116022,25.626956386028,25.3002234804568,25.3433768830794,2168368.98861296,0.0,1.0
2018-05-07,41.49,41.84,41.42,41.45,836311,25.5776382116022,25.7934052247152,25.5344848089795,25.5529791243892,1356596.84850263,0.0,1.0
2018-05-08,41.36,41.44,41.03,41.26,858475,25.4974961781602,25.546814352586,25.2940587086536,25.4358484601279,1392549.51748607,0.0,1.0
2018-05-09,41.41,41.69,41.33,41.61,784037,25.5283200371763,25.7009336476668,25.4790018627505,25.6516154732409,1271802.14454845,0.0,1.0
2018-05-10,41.74,41.76,41.34,41.75,876135,25.7317575066829,25.7440870502894,25.4851666345537,25.7379222784861,1421196.15772464,0.0,1.0
2018-05-11,42.05,42.14,41.81,41.82,927430,25.922865432583,25.9783483788121,25.7749109093055,25.7810756811087,1504402.80614125,0.0,1.0
2018-05-14,42.19,42.41,42.11,42.25,910255,26.0091722378283,26.1447972174993,25.9598540634024,26.0461608686476,1476542.89413121,0.0,1.0
2018-05-15,42.12,42.21,41.65,41.81,730395,25.9660188352057,26.0215017814347,25.6762745604538,25.7749109093055,1184788.38035381,0.0,1.0
2018-05-16,42.37,42.41,42.15,42.3,685671,26.1201381302864,26.1447972174993,25.9845131506153,26.0769847276638,1112240.68284364,0.0,1.0
2018-05-17,42.28,42.44,42.21,42.36,728255,26.0646551840573,26.163291532909,26.0215017814347,26.1139733584832,1181317.04342797,0.0,1.0
2018-05-18,42.16,42.19,41.96,42.13,552569,25.9906779224186,26.0091722378283,25.867382486354,25.9721836070089,896333.258776042,0.0,1.0
2018-05-21,42.27,42.27,42.07,42.17,356814,26.0584904122541,26.0584904122541,25.9351949761895,25.9968426942218,578795.146663883,0.0,1.0
2018-05-22,42.42,42.75,42.36,42.41,647332,26.1509619893026,26.3543994588092,26.1139733584832,26.1447972174993,1050050.22190896,0.0,1.0
2018-05-23,42.49,42.57,42.15,42.18,959945,26.1941153919252,26.243433566351,25.9845131506153,26.003007466025,1557146.03985343,0.0,1.0
2018-05-24,42.38,42.43,42.19,42.36,573788,26.1263029020896,26.1571267611058,26.0091722378283,26.1139733584832,930753.024303913,0.0,1.0
2018-05-25,42.1,42.29,41.98,42.2,724862,25.9536892915992,26.0708199558606,25.8797120299604,26.0153370096315,1175813.19006843,0.0,1.0
2018-05-29,41.76,41.94,41.63,41.91,935455,25.7440870502894,25.8550529427475,25.6639450168474,25.8365586273378,1517420.31961319,0.0,1.0
2018-05-30,42.09,42.29,41.76,41.76,756827,25.947524519796,26.0708199558606,25.7440870502894,25.7440870502894,1227664.25774826,0.0,1.0
2018-05-31,41.67,41.91,41.53,41.83,795681,25.6886041040603,25.8365586273378,25.6022972988151,25.787240452912,1290690.11051322,0.0,1.0
2018-06-01,41.7,41.85,41.62,41.78,645208,25.70709841947,25.7995699965184,25.6577802450441,25.7564165938958,1046604.83890405,0.0,1.0
2018-06-04,41.92,42.05,41.82,41.83,713609,25.8427233991411,25.922865432583,25.7810756811087,25.787240452912,1157559.47304665,0.0,1.0
2018-06-05,42.07,42.26,41.89,41.93,685176,25.9351949761895,26.0523256404509,25.8242290837314,25.8488881709443,1111437.73341453,0.0,1.0
2018-06-06,42.01,42.36,41.96,42.31,658314,25.8982063453701,26.1139733584832,25.867382486354,26.083149499467,1067864.3443948,0.0,1.0
2018-06-07,42.1,42.24,41.98,42.01,684862,25.9536892915992,26.0399960968444,25.8797120299604,25.8982063453701,1110928.38771606,0.0,1.0
2018-06-08,42.34,42.38,41.99,42.05,643530,26.1016438148767,26.1263029020896,25.8858768017637,25.922865432583,1043882.92144537,0.0,1.0
2018-06-11,42.44,42.53,42.19,42.21,693623,26.163291532909,26.2187744791381,26.0091722378283,26.0215017814347,1125139.78155129,0.0,1.0
2018-06-12,42.53,42.6,42.41,42.48,709750,26.2187744791381,26.2619278817607,26.1447972174993,26.1879506201219,1151299.7117397,0.0,1.0
2018-06-13,42.38,42.68,42.19,42.62,855082,26.1263029020896,26.3112460561865,26.0091722378283,26.2742574253672,1387045.66412654,0.0,1.0
2018-06-14,41.48,41.95,41.41,41.92,808215,25.9296466815666,26.2234493320087,25.8858888400114,26.2046959713421,1292912.26416258,0.581,1.0
2018-06-15,41.27,41.31,40.98,41.28,855712,25.798373156901,25.8233776377897,25.617090670458,25.8046242771232,1368893.84556224,0.0,1.0
2018-06-18,40.93,41.26,40.77,41.23,1336604,25.5858350693472,25.7921220366788,25.4858171457924,25.7733686760123,2138183.16157057,0.0,1.0
2018-06-19,40.54,40.86,40.52,40.57,880833,25.3420413806825,25.542077227792,25.3295391402382,25.360794741349,1409080.24273135,0.0,1.0
2018-06-20,40.62,40.86,40.55,40.59,688978,25.3920503424599,25.542077227792,25.3482925009047,25.3732969817934,1102167.25244917,0.0,1.0
2018-06-21,40.57,40.69,40.53,40.65,767981,25.360794741349,25.4358081840151,25.3357902604603,25.4108037031264,1228549.40027572,0.0,1.0
2018-06-22,40.96,41.0,40.52,40.65,885822,25.6045884300137,25.6295929109024,25.3295391402382,25.4108037031264,1417061.21225791,0.0,1.0
2018-06-25,40.44,40.84,40.4,40.84,821534,25.2795301784608,25.5295749873476,25.2545256975721,25.5295749873476,1314218.84526585,0.0,1.0
2018-06-26,40.5,40.69,40.47,40.62,813594,25.3170368997938,25.4358081840151,25.2982835391273,25.3920503424599,1301517.1218662,0.0,1.0
2018-06-27,40.35,40.66,40.33,40.58,1211066,25.2232700964612,25.4170548233485,25.2107678560169,25.3670458615712,1937358.35651444,0.0,1.0
2018-06-28,40.34,40.57,40.2,40.47,1158813,25.2170189762391,25.360794741349,25.1295032931287,25.2982835391273,1853768.53878118,0.0,1.0
2018-06-29,40.49,40.62,40.26,40.55,1855575,25.3107857795716,25.3920503424599,25.1670100144617,25.3482925009047,2968387.95935918,0.0,1.0
2018-07-02,40.4,40.6,40.19,40.45,654137,25.2545256975721,25.3795481020155,25.1232521729065,25.285781298683,1046431.64225177,0.0,1.0
2018-07-03,40.73,40.86,40.5,40.56,605798,25.4608126649037,25.542077227792,25.3170368997938,25.3545436211268,969103.102274969,0.0,1.0
2018-07-05,40.87,40.91,40.54,40.87,1541823,25.5483283480141,25.5733328289028,25.3420413806825,25.5483283480141,2466474.72005338,0.0,1.0
2018-07-06,41.64,41.72,40.87,40.87,1807902,26.0296646051213,26.0796735668987,25.5483283480141,25.5483283480141,2892124.8284232,0.0,1.0
2018-07-09,41.51,41.78,41.46,41.61,843836,25.9484000422331,26.1171802882317,25.9171444411223,26.0109112444548,1349895.6507141,0.0,1.0
2018-07-10,41.92,41.94,41.4,41.52,429568,26.2046959713421,26.2171982117865,25.8796377197892,25.9546511624553,687185.631907094,0.0,1.0
2018-07-11,41.79,42.0,41.69,41.8,1148456,26.1234314084539,26.2547049331195,26.0609202062322,26.1296825286761,1837200.30839702,0.0,1.0
2018-07-12,42.55,42.58,41.94,41.94,989956,26.5985165453389,26.6172699060054,26.2171982117865,26.2171982117865,1583645.75438631,0.0,1.0
2018-07-13,42.52,42.69,42.39,42.57,760280,26.5797631846724,26.6860322284493,26.4984986217842,26.6110187857833,1216230.00834868,0.0,1.0
2018-07-16,42.61,42.75,42.41,42.63,602406,26.636023266672,26.7235389497824,26.5110008622285,26.6485255071163,963676.874847809,0.0,1.0
2018-07-17,42.49,42.58,42.4,42.54,561021,26.5610098240059,26.6172699060054,26.5047497420064,26.5922654251168,897472.740981985,0.0,1.0
2018-07-18,42.36,42.52,42.32,42.43,673254,26.4797452611177,26.5797631846724,26.454740780229,26.5235031026729,1077013.36092069,0.0,1.0
2018-07-19,41.98,42.12,41.74,42.12,963685,26.2422026926752,26.3297183757856,26.0921758073431,26.3297183757856,1541619.68695151,0.0,1.0
2018-07-20,42.17,42.33,42.05,42.19,519721,26.3609739768964,26.4609919004512,26.2859605342304,26.3734762173408,831404.582744493,0.0,1.0
2018-07-23,41.98,42.12,41.89,42.05,514282,26.2422026926752,26.3297183757856,26.1859426106756,26.2859605342304,822703.742244401,0.0,1.0
2018-07-24,42.0,42.27,41.96,42.07,672398,26.2547049331195,26.4234851791181,26.2297004522308,26.2984627746747,1075644.0063577,0.0,1.0
2018-07-25,42.04,42.19,41.75,42.11,579600,26.2797094140082,26.3734762173408,26.0984269275652,26.3234672555634,927193.813909209,0.0,1.0
2018-07-26,42.11,42.24,41.89,42.02,483695,26.3234672555634,26.4047318184516,26.1859426106756,26.2672071735639,773773.312316796,0.0,1.0
2018-07-27,42.15,42.39,41.99,42.21,493463,26.3484717364521,26.4984986217842,26.2484538128973,26.3859784577851,789399.311582263,0.0,1.0
2018-07-30,42.25,42.44,42.23,42.3,450975,26.4109829386738,26.529754222895,26.3984806982294,26.4422385397846,721430.693974647,0.0,1.0
2018-07-31,42.43,42.61,42.09,42.26,897554,26.5235031026729,26.636023266672,26.310965015119,26.417234058896,1435829.04839452,0.0,1.0
2018-08-01,42.45,42.57,42.19,42.45,990321,26.5360053431172,26.6110187857833,26.3734762173408,26.5360053431172,1584229.64973151,0.0,1.0
2018-08-02,41.65,42.1,41.44,42.09,780039,26.0359157253435,26.3172161353412,25.9046422006779,26.310965015119,1247838.74293983,0.0,1.0
2018-08-03,41.7,41.79,41.51,41.55,582495,26.0671713264544,26.1234314084539,25.9484000422331,25.9734045231218,931824.98383893,0.0,1.0
2018-08-06,41.52,41.89,41.46,41.8,564789,25.9546511624553,26.1859426106756,25.9171444411223,26.1296825286761,903500.460600359,0.0,1.0
2018-08-07,40.89,41.62,40.85,41.62,788337,25.5608305884585,26.017162364677,25.5358261075698,26.017162364677,1261113.16369176,0.0,1.0
2018-08-08,40.96,41.01,40.64,40.95,705292,25.6045884300137,25.6358440311245,25.4045525829042,25.5983373097915,1128264.97480962,0.0,1.0
2018-08-09,41.01,41.27,40.95,40.95,544916,25.6358440311245,25.798373156901,25.5983373097915,25.5983373097915,871709.358695913,0.0,1.0
2018-08-10,40.51,40.85,40.34,40.81,642335,25.323288020016,25.5358261075698,25.2170189762391,25.5108216266811,1027551.82618594,0.0,1.0
2018-08-13,40.56,40.73,40.38,40.48,685799,25.3545436211268,25.4608126649037,25.2420234571278,25.3045346593495,1097081.76394949,0.0,1.0
2018-08-14,41.08,41.14,40.84,40.91,717671,25.6796018726797,25.7171085940128,25.5295749873476,25.5733328289028,1148067.82543485,0.0,1.0
2018-08-15,40.76,40.85,40.49,40.82,524401,25.4795660255703,25.5358261075698,25.3107857795716,25.5170727469033,838891.240869224,0.0,1.0
2018-08-16,41.04,41.24,40.87,40.87,557912,25.6545973917911,25.7796197962345,25.5483283480141,25.5483283480141,892499.232411515,0.0,1.0
2018-08-17,41.54,41.58,41.09,41.21,579490,25.9671534028996,25.9921578837883,25.6858529929019,25.760866435568,927017.845449013,0.0,1.0
2018-08-20,41.56,41.62,41.38,41.55,551670,25.979655643344,26.017162364677,25.8671354793449,25.9734045231218,882513.822151989,0.0,1.0
2018-08-21,41.41,41.72,41.4,41.71,674527,25.8858888400114,26.0796735668987,25.8796377197892,26.0734224466765,1079049.79591915,0.0,1.0
2018-08-22,41.4,41.59,41.35,41.45,424035,25.8796377197892,25.9984090040105,25.8483821186784,25.9108933209001,678334.418359199,0.0,1.0
2018-08-23,40.98,41.33,40.92,41.19,551872,25.617090670458,25.835879878234,25.579583949125,25.7483641951236,882836.964233443,0.0,1.0
2018-08-24,41.02,41.16,40.92,41.13,400758,25.6420951513467,25.7296108344571,25.579583949125,25.7108574737906,641097.892468301,0.0,1.0
2018-08-27,41.28,41.34,41.05,41.09,538155,25.8046242771232,25.8421309984562,25.6608485120132,25.6858529929019,860893.697246911,0.0,1.0
2018-08-28,41.24,41.58,41.21,41.55,447409,25.7796197962345,25.9921578837883,25.760866435568,25.9734045231218,715726.116437725,0.0,1.0
2018-08-29,41.44,41.52,41.13,41.31,606506,25.9046422006779,25.9546511624553,25.7108574737906,25.8233776377897,970235.699273325,0.0,1.0
2018-08-30,41.32,41.47,41.19,41.24,609663,25.8296287580119,25.9233955613444,25.7483641951236,25.7796197962345,975285.994080968,0.0,1.0
2018-08-31,40.77,41.23,40.58,40.89,606189,25.4858171457924,25.7733686760123,25.3670458615712,25.5608305884585,969728.590165304,0.0,1.0
2018-09-04,39.9,40.35,39.88,40.28,750150,24.9419696864635,25.2232700964612,24.9294674460192,25.179512254906,1200024.91287784,0.0,1.0
2018-09-05,40.36,40.39,39.76,39.9,910467,25.2295212166834,25.2482745773499,24.8544540033531,24.9419696864635,1456486.14590834,0.0,1.0
2018-09-06,40.42,40.53,40.1,40.35,665836,25.2670279380164,25.3357902604603,25.066992090907,25.2232700964612,1065146.68785033,0.0,1.0
2018-09-07,40.13,40.37,39.98,40.35,551731,25.0857454515735,25.2357723369056,24.9919786482409,25.2232700964612,882611.404661734,0.0,1.0
2018-09-10,40.08,40.5,40.06,40.42,570001,25.0544898504626,25.3170368997938,25.0419876100183,25.2670279380164,911838.166187135,0.0,1.0
2018-09-11,40.59,40.65,40.014,40.24,676525,25.3732969817934,25.4108037031264,25.0132324569963,25.1545077740174,1082246.02304163,0.0,1.0
2018-09-12,40.65,40.89,40.5,40.61,1060539,25.4108037031264,25.5608305884585,25.3170368997938,25.3857992222377,1696558.31644144,0.0,1.0
2018-09-13,40.05,40.2,40.0,40.2,758479,25.3989265747043,25.4940536405271,25.3672175527633,25.4940536405271,1195998.73091698,0.581,1.0
2018-09-14,39.91,40.08,39.78,40.0,775353,25.3101413132696,25.4179519878688,25.2276978562231,25.3672175527633,1222606.30025706,0.0,1.0
2018-09-17,40.38,40.52,39.95,39.98,793931,25.6082061195146,25.6969913809492,25.3355085308223,25.3545339439869,1251900.8020468,0.0,1.0
2018-09-18,40.56,40.65,40.31,40.35,625746,25.722358598502,25.7794348379957,25.5638134887972,25.58918070635,986700.253898104,0.0,1.0
2018-09-19,40.13,40.52,40.07,40.5,700271,25.4496610098098,25.6969913809492,25.4116101834806,25.6843077721728,1104214.12761325,0.0,1.0
2018-09-20,40.61,40.69,40.16,40.25,555772,25.7540676204429,25.8048020555485,25.4686864229744,25.5257626624681,876362.571250089,0.0,1.0
2018-09-21,40.59,40.69,40.33,40.64,739800,25.7413840116666,25.8048020555485,25.5764970975736,25.7730930336075,1166544.96845975,0.0,1.0
2018-09-24,40.02,40.67,40.01,40.54,565420,25.3799011615397,25.7921184467721,25.3735593571515,25.7096749897256,891575.907091801,0.0,1.0
2018-09-25,40.15,40.33,39.93,40.13,1319996,25.4623446185862,25.5764970975736,25.322824922046,25.4496610098098,2081420.23815491,0.0,1.0
2018-09-26,40.65,40.79,40.21,40.23,937116,25.7794348379957,25.8682200994304,25.5003954449153,25.5130790536917,1477680.3928942,0.0,1.0
2018-09-27,40.52,40.71,40.47,40.52,691234,25.6969913809492,25.8174856643249,25.6652823590083,25.6969913809492,1089964.23996798,0.0,1.0
2018-09-28,40.52,40.69,40.29,40.53,660822,25.6969913809492,25.8048020555485,25.5511298800208,25.7033331853374,1042009.43383011,0.0,1.0
2018-10-01,40.91,41.07,40.68,40.88,777993,25.9443217520887,26.0457906222997,25.7984602511603,25.9252963389241,1226769.15334808,0.0,1.0
2018-10-02,40.79,40.95,40.6,40.77,887437,25.8682200994304,25.9696889696414,25.7477258160548,25.855536490654,1399344.64338337,0.0,1.0
2018-10-03,40.57,40.83,40.47,40.6,1485296,25.7287004028902,25.8935873169831,25.6652823590083,25.7477258160548,2342071.60783103,0.0,1.0
2018-10-04,40.31,40.41,40.05,40.4,1215528,25.5638134887972,25.6272315326791,25.3989265747043,25.6208897282909,1916691.09546087,0.0,1.0
2018-10-05,40.04,40.33,39.97,40.18,802983,25.3925847703161,25.5764970975736,25.3481921395987,25.4813700317507,1266174.34226645,0.0,1.0
2018-10-08,40.16,40.21,39.98,40.09,520609,25.4686864229744,25.5003954449153,25.3545339439869,25.424293792257,820916.206386677,0.0,1.0
2018-10-09,39.46,39.95,39.45,39.82,771347,25.024760115801,25.3355085308223,25.0184183114128,25.2530650737759,1216289.48605911,0.0,1.0
2018-10-10,39.4,39.84,39.21,39.39,1346192,24.9867092894719,25.2657486825522,24.8662150060962,24.9803674850837,2122727.09405349,0.0,1.0
2018-10-11,39.02,39.6,38.99,39.25,1339951,24.7457207227206,25.1135453772357,24.726695309556,24.891582223649,2112886.0462728,0.0,1.0
2018-10-12,39.05,39.67,38.88,39.33,1136495,24.7647461358852,25.157938007953,24.6569354612859,24.9423166587545,1792068.83472515,0.0,1.0
2018-10-15,39.6,39.96,39.06,39.07,1240863,25.1135453772357,25.3418503352105,24.7710879402734,24.7774297446616,1956640.29358999,0.0,1.0
2018-10-16,39.99,40.05,39.54,39.69,709987,25.3608757483751,25.3989265747043,25.0754945509065,25.1706216167294,1119534.68845882,0.0,1.0
2018-10-17,39.86,40.09,39.5,39.92,794458,25.2784322913286,25.424293792257,25.0501273333538,25.3164831176578,1252731.79582671,0.0,1.0
2018-10-18,40.23,40.34,39.77,39.8,869249,25.5130790536917,25.5828389019618,25.2213560518349,25.2403814649995,1370665.10852754,0.0,1.0
2018-10-19,40.75,40.81,40.2,40.23,870132,25.8428528818776,25.8809037082068,25.4940536405271,25.5130790536917,1372057.45673942,0.0,1.0
2018-10-22,40.5,41.05,40.35,41.01,936018,25.6843077721728,26.0331070135233,25.58918070635,26.0077397959706,1475949.02444953,0.0,1.0
2018-10-23,40.48,40.55,39.97,40.24,816311,25.6716241633965,25.7160167941138,25.3481921395987,25.5194208580799,1287190.44302291,0.0,1.0
2018-10-24,40.38,40.88,40.25,40.38,877558,25.6082061195146,25.9252963389241,25.5257626624681,25.6082061195146,1383767.05789619,0.0,1.0
2018-10-25,40.11,40.41,39.97,40.35,1226382,25.4369774010334,25.6272315326791,25.3481921395987,25.58918070635,1933806.09828279,0.0,1.0
2018-10-26,39.42,40.08,39.16,39.9,1273843,24.9993928982482,25.4179519878688,24.8345059841553,25.3037995088814,2008644.42046186,0.0,1.0
2018-10-29,39.07,39.72,38.91,39.47,1152306,24.7774297446616,25.189647029894,24.6759608744505,25.0311019201892,1817000.22496078,0.0,1.0
2018-10-30,39.28,39.43,39.03,39.15,1807416,24.9106076368136,25.0057347026364,24.7520625271088,24.8281641797671,2850002.75846668,0.0,1.0
2018-10-31,38.88,39.44,38.75,39.4,1500911,24.6569354612859,25.0120765070246,24.5744920042394,24.9867092894719,2366693.93776142,0.0,1.0
2018-11-01,40.8,40.87,39.04,39.39,1557581,25.8745619038186,25.9189545345359,24.758404331497,24.9803674850837,2456053.36377198,0.0,1.0
2018-11-02,40.41,40.98,40.19,40.78,953839,25.6272315326791,25.988714382806,25.4877118361389,25.8618782950422,1504049.85965218,0.0,1.0
2018-11-05,40.57,40.75,40.43,40.46,900452,25.7287004028902,25.8428528818776,25.6399151414555,25.6589405546201,1419867.19375442,0.0,1.0
2018-11-06,40.34,40.48,40.06,40.37,653350,25.5828389019618,25.6716241633965,25.4052683790924,25.6018643151264,1030227.2981119,0.0,1.0
2018-11-07,40.89,40.96,40.33,40.56,889554,25.9316381433123,25.9760307740296,25.5764970975736,25.722358598502,1402682.81004765,0.0,1.0
2018-11-08,40.99,41.17,40.81,40.91,810032,25.9950561871942,26.1092086661816,25.8809037082068,25.9443217520887,1277289.47538712,0.0,1.0
2018-11-09,40.99,41.1,40.66,40.88,818140,25.9950561871942,26.0648160354643,25.7857766423839,25.9252963389241,1290074.48025907,0.0,1.0
2018-11-12,40.91,41.31,40.74,40.89,687291,25.9443217520887,26.1979939276163,25.8365110774894,25.9316381433123,1083746.76658242,0.0,1.0
2018-11-13,41.31,41.42,40.86,40.96,1090933,26.1979939276163,26.2677537758864,25.9126127301477,25.9760307740296,1720224.9284627,0.0,1.0
2018-11-14,41.55,41.74,41.33,41.49,987981,26.3501972329329,26.4706915163085,26.2106775363927,26.3121464066037,1557886.27261941,0.0,1.0
2018-11-15,41.7,41.72,41.42,41.43,1588012,26.4453242987557,26.4580079075321,26.2677537758864,26.2740955802746,2504038.12983741,0.0,1.0
2018-11-16,41.99,42.1,41.61,41.72,2070920,26.6292366260133,26.6989964742834,26.388248059262,26.4580079075321,3265505.95577544,0.0,1.0
2018-11-19,42.26,42.28,41.92,42.0,1115100,26.8004653444944,26.8131489532708,26.5848439952959,26.6355784304015,1758332.37946671,0.0,1.0
2018-11-20,41.54,42.2,41.49,42.09,1424510,26.3438554285447,26.7624145181653,26.3121464066037,26.6926546698952,2246221.91541039,0.0,1.0
2018-11-21,42.11,42.22,41.53,41.68,727481,26.7053382786716,26.7750981269417,26.3375136241565,26.4326406899794,1147119.89753997,0.0,1.0
2018-11-23,42.22,42.36,41.98,42.12,464520,26.7750981269417,26.8638833883763,26.6228948216251,26.7116800830598,732472.923423796,0.0,1.0
2018-11-26,42.91,42.98,42.51,42.51,1123671,27.2126826297268,27.2570752604442,26.9590104541992,26.9590104541992,1771847.46046789,0.0,1.0
2018-11-27,42.89,42.98,42.59,42.86,1471217,27.1999990209505,27.2570752604442,27.0097448893047,27.1809736077859,2319871.30151724,0.0,1.0
2018-11-28,42.83,42.89,42.52,42.73,716658,27.1619481946213,27.1999990209505,26.9653522585874,27.0985301507394,1130053.7767051,0.0,1.0
2018-11-29,42.99,43.2,42.48,42.7,726084,27.2634170648324,27.3965949569844,26.9399850410346,27.0795047375748,1144917.05444597,0.0,1.0
2018-11-30,42.88,43.11,42.78,42.9,670147,27.1936572165623,27.3395187174906,27.1302391726804,27.2063408253386,1056713.45090348,0.0,1.0
2018-12-03,42.94,43.28,42.7,43.21,906946,27.2317080428914,27.4473293920899,27.0795047375748,27.4029367613726,1430107.18162301,0.0,1.0
2018-12-04,43.18,43.61,42.97,42.97,922475,27.383911348208,27.6566089369002,27.250733456056,27.250733456056,1454593.90346028,0.0,1.0
2018-12-06,42.99,43.01,42.1,42.44,1457541,27.2634170648324,27.2761006736087,26.6989964742834,26.9146178234819,2298306.46103514,0.0,1.0
2018-12-07,42.8,43.36,42.73,43.04,1289954,27.1429227814567,27.4980638271954,27.0985301507394,27.2951260867733,2034048.8621851,0.0,1.0
2018-12-10,42.31,42.64,41.9,42.62,940450,26.8321743664354,27.0414539112457,26.5721603865196,27.0287703024693,1482937.5717599,0.0,1.0
2018-12-11,42.21,42.66,42.13,42.44,1195510,26.7687563225535,27.0541375200221,26.718021887448,26.9146178234819,1885125.94653058,0.0,1.0
2018-12-12,42.56,42.73,42.4,42.51,1086789,26.9907194761402,27.0985301507394,26.8892506059291,26.9590104541992,1713690.51058044,0.0,1.0
2018-12-13,41.95,42.07,41.61,41.92,1124157,26.962982960468,27.0401118747768,26.7444510365929,26.9437007318908,1749004.78256214,0.566264,1.0
2018-12-14,42.01,42.04,41.49,41.54,1007302,27.0015474176224,27.0208296461996,26.667322122284,26.6994591699127,1567197.47818535,0.0,1.0
2018-12-17,41.6,41.98,41.36,41.82,1405995,26.7380236270672,26.9822651890452,26.5837657984495,26.8794266366334,2187498.70281327,0.0,1.0
2018-12-18,41.23,41.65,41.07,41.42,1333817,26.5002094746149,26.7701606746958,26.3973709222031,26.6223302556039,2075201.51728156,0.0,1.0
2018-12-19,41.09,41.73,40.91,41.35,1762511,26.4102257412546,26.8215799509017,26.2945323697913,26.5773383889237,2742179.40049155,0.0,1.0
2018-12-20,40.86,41.23,40.43,41.12,1531762,26.2623953221626,26.5002094746149,25.9860167125559,26.4295079698318,2383171.62437894,0.0,1.0
2018-12-21,39.96,41.09,39.93,40.76,1786014,25.6839284648462,26.4102257412546,25.664646236269,26.1981212269052,2778746.23181899,0.0,1.0
2018-12-24,39.32,39.89,39.26,39.74,959392,25.272574255199,25.6389365981661,25.2340097980446,25.54252545528,1492657.33910109,0.0,1.0
2018-12-26,39.8,39.8,38.85,39.32,1375594,25.5810899124344,25.5810899124344,24.9704860074894,25.272574255199,2140199.70952793,0.0,1.0
2018-12-27,39.5,39.56,38.9,39.24,2084688,25.3882676266623,25.4268320838167,25.0026230551181,25.2211549789932,3243434.21973079,0.0,1.0
2018-12-28,39.51,39.86,39.47,39.6,1155628,25.3946950361881,25.6196543695889,25.3689853980851,25.4525417219197,1797968.52117873,0.0,1.0
2018-12-31,39.53,39.7607,39.15,39.74,1062163,25.4075498552395,25.5558301929983,25.1633082932615,25.54252545528,1652552.23857571,0.0,1.0
2019-01-02,39.74,39.88,39.0,39.27,877044,25.54252545528,25.6325091886403,25.0668971503755,25.2404372075704,1364537.29373871,0.0,1.0
2019-01-03,40.04,40.28,39.82,39.87,936952,25.7353477410521,25.8896055696698,25.5939447314859,25.6260817791146,1457744.36224759,0.0,1.0
2019-01-04,39.87,40.41,39.83,40.41,1210729,25.6260817791146,25.9731618935044,25.6003721410117,25.9731618935044,1883696.68239105,0.0,1.0
2019-01-07,40.37,40.43,39.75,39.99,1294200,25.9474522554015,25.9860167125559,25.5489528648058,25.7032106934235,2013563.93243285,0.0,1.0
2019-01-08,41.12,41.2,40.46,40.5,1511860,26.4295079698318,26.4809272460377,26.0052989411331,26.0310085792361,2352207.36121769,0.0,1.0
2019-01-09,41.11,41.31,40.86,41.22,1185507,26.423080560306,26.5516287508208,26.2623953221626,26.4937820650891,1844455.36767631,0.0,1.0
2019-01-10,41.61,41.75,40.78,41.06,936377,26.7444510365929,26.8344347699532,26.2109760459567,26.3909435126773,1456849.75611164,0.0,1.0
2019-01-11,41.8,42.37,41.49,41.59,1303665,26.8665718175819,27.2329341605489,26.667322122284,26.7315962175414,2028289.927349,0.0,1.0
2019-01-14,41.58,42.26,41.5,41.82,1387218,26.7251688080157,27.1622326557658,26.6737495318098,26.8794266366334,2158284.75600498,0.0,1.0
2019-01-15,41.93,42.21,41.4,41.45,1120019,26.9501281414165,27.1300956081371,26.6094754365524,26.6416124841811,1742566.7300568,0.0,1.0
2019-01-16,41.88,42.11,41.78,41.87,700494,26.9179910937878,27.0658215128798,26.8537169985304,26.9115636842621,1089854.31408254,0.0,1.0
2019-01-17,41.88,41.98,41.62,41.75,771264,26.9179910937878,26.9822651890452,26.7508784461186,26.8344347699532,1199960.88145874,0.0,1.0
2019-01-18,42.04,42.12,41.83,42.1,826751,27.0208296461996,27.0722489224055,26.8858540461591,27.059394103354,1286289.59565971,0.0,1.0
2019-01-22,41.72,41.87,41.5,41.66,1096850,26.815152541376,26.9115636842621,26.6737495318098,26.7765880842216,1706519.5482066,0.0,1.0
2019-01-23,41.81,41.9,41.63,41.8,726329,26.8729992271076,26.9308459128393,26.7573058556444,26.8665718175819,1130049.35673005,0.0,1.0
2019-01-24,41.86,41.89,41.57,41.76,823257,26.9051362747363,26.9244185033135,26.7187413984899,26.840862179479,1280853.50202664,0.0,1.0
2019-01-25,42.35,42.38,42.01,42.05,878771,27.2200793414975,27.2393615700747,27.0015474176224,27.0272570557253,1367224.22382008,0.0,1.0
2019-01-28,42.54,42.59,41.93,42.1,1927064,27.3422001224865,27.3743371701151,26.9501281414165,27.059394103354,2998197.00655987,0.0,1.0
2019-01-29,42.9,43.06,42.4,42.53,1193756,27.573586865413,27.6764254178248,27.2522163891261,27.3357727129607,1857289.46509451,0.0,1.0
2019-01-30,43.15,43.24,42.76,42.95,919299,27.7342721035564,27.7921187892881,27.4836031320527,27.6057239130417,1430279.17595549,0.0,1.0
2019-01-31,43.5,43.55,43.0,43.21,920529,27.9592314369572,27.9913684845859,27.6378609606704,27.7728365607109,1432192.85516805,0.0,1.0
2019-02-01,43.61,43.69,43.37,43.46,726651,28.0299329417404,28.0813522179462,27.8756751131227,27.9335217988543,1130550.33616618,0.0,1.0
2019-02-04,43.46,43.57,43.35,43.48,613937,27.9335217988543,28.0042233036374,27.8628202940712,27.9463766179058,955185.751805,0.0,1.0
2019-02-05,43.72,43.8,43.43,43.46,596696,28.1006344465235,28.1520537227294,27.9142395702771,27.9335217988543,928361.570257267,0.0,1.0
2019-02-06,43.53,43.64,43.43,43.62,643283,27.9785136655345,28.0492151703176,27.9142395702771,28.0363603512661,1000843.33731046,0.0,1.0
2019-02-07,43.27,43.47,42.85,43.43,1212662,27.8114010178653,27.93994920838,27.5414498177843,27.9142395702771,1886704.11484461,0.0,1.0
2019-02-08,43.23,43.41,43.08,43.26,874609,27.7856913797623,27.9013847512256,27.6892802368763,27.8049736083395,1360748.83123255,0.0,1.0
2019-02-11,42.85,43.31,42.79,43.22,995676,27.5414498177843,27.8371106559682,27.5028853606299,27.7792639702366,1549109.32003479,0.0,1.0
2019-02-12,43.21,43.45,42.89,43.07,668284,27.7728365607109,27.9270943893286,27.5671594558873,27.6828528273505,1039740.81210165,0.0,1.0
2019-02-13,43.05,43.44,42.99,43.4,651087,27.6699980082991,27.9206669798028,27.6314335511446,27.8949573416999,1012985.08737128,0.0,1.0
2019-02-14,43.02,43.2,42.74,42.89,782300,27.6507157797219,27.7664091511851,27.4707483130012,27.5671594558873,1217131.09592198,0.0,1.0
2019-02-15,43.32,43.4,43.03,43.27,784077,27.843538065494,27.8949573416999,27.6571431892476,27.8114010178653,1219895.81784126,0.0,1.0
2019-02-19,43.61,43.69,43.1,43.22,744948,28.0299329417404,28.0813522179462,27.7021350559277,27.7792639702366,1159017.48133054,0.0,1.0
2019-02-20,43.77,43.87,43.54,43.62,956994,28.1327714941521,28.1970455894095,27.9849410750602,28.0363603512661,1488926.44255498,0.0,1.0
2019-02-21,43.81,44.0,43.515,43.71,742806,28.1584811322551,28.2806019132441,27.9688725512458,28.0942070369977,1155684.87899453,0.0,1.0
2019-02-22,44.15,44.261,43.8,43.93,793691,28.3770130561302,28.4483573018659,28.1520537227294,28.2356100465639,1234853.63243437,0.0,1.0
2019-02-25,44.23,44.4,44.17,44.27,646169,28.4284323323361,28.5376982942736,28.3898678751816,28.454141970439,1005333.48219456,0.0,1.0
2019-02-26,44.39,44.53,44.07,44.19,1425855,28.5312708847479,28.6212546181082,28.3255937799243,28.4027226942331,2218397.62083067,0.0,1.0
2019-02-27,44.43,44.45,44.15,44.39,527833,28.5569805228508,28.5698353419023,28.3770130561302,28.5312708847479,821221.983578916,0.0,1.0
2019-02-28,44.5,44.67,44.29,44.38,1091241,28.601972389531,28.7112383514685,28.4669967894905,28.5248434752221,1697792.85982998,0.0,1.0
2019-03-01,43.55,44.48,43.46,44.44,1422809,27.9913684845859,28.5891175704795,27.9335217988543,28.5634079323765,2213658.54206526,0.0,1.0
2019-03-04,43.79,43.8,43.36,43.66,1369894,28.1456263132036,28.1520537227294,27.8692477035969,28.062069989369,2131331.44000632,0.0,1.0
2019-03-05,43.75,44.05,43.7,43.76,744716,28.1199166751007,28.3127389608728,28.087779627472,28.1263440846264,1158656.52720265,0.0,1.0
2019-03-06,43.82,43.9,43.6,43.72,1367721,28.1649085417808,28.2163278179867,28.0235055322146,28.1006344465235,2127950.6067308,0.0,1.0
2019-03-07,43.81,44.2,43.71,43.92,1015636,28.1584811322551,28.4091501037589,28.0942070369977,28.2291826370382,1580163.821728,0.0,1.0
2019-03-08,44.17,44.26,43.95,43.95,764997,28.3898678751816,28.4477145609133,28.2484648656154,28.2484648656154,1190210.45249524,0.0,1.0
2019-03-11,44.47,44.47,44.21,44.21,632677,28.5826901609538,28.5826901609538,28.4155775132846,28.4155775132846,984342.132653238,0.0,1.0
2019-03-12,44.61,44.64,44.46,44.55,783936,28.6726738943141,28.6919561228913,28.576262751428,28.6341094371597,1219676.44485836,0.0,1.0
2019-03-13,44.83,44.86,44.51,44.71,1152057,28.8140769038803,28.8333591324575,28.6083997990567,28.7369479895715,1792412.62811528,0.0,1.0
2019-03-14,43.79,44.21,43.65,44.13,1038508,28.5286999209376,28.8023252684323,28.4374914717727,28.7502061546238,1594053.1971674,0.596,1.0
2019-03-15,44.17,44.27,43.81,43.86,690796,28.776265711528,28.8414146037887,28.5417296993897,28.57430414552,1060334.22216339,0.0,1.0
2019-03-18,44.38,44.38,43.98,44.02,1509378,28.9130783852754,28.9130783852754,28.6524828162328,28.6785423731371,2316812.9919405,0.0,1.0
2019-03-19,44.3,44.6,44.13,44.59,938578,28.8609592714669,29.0564059482488,28.7502061546238,29.0498910590227,1440666.09182692,0.0,1.0
2019-03-20,44.23,44.48,44.03,44.17,577898,28.8153550468844,28.978227277536,28.6850572623631,28.776265711528,887041.943380936,0.0,1.0
2019-03-21,44.19,44.28,43.92,43.92,534221,28.7892954899802,28.8479294930147,28.6133934808764,28.6133934808764,820000.12811068,0.0,1.0
2019-03-22,44.07,44.14,43.84,44.01,601803,28.7111168192674,28.7567210438498,28.5612743670679,28.672027483911,923734.815923358,0.0,1.0
2019-03-25,44.2,44.27,43.98,44.08,891639,28.7958103792062,28.8414146037887,28.6524828162328,28.7176317084934,1368617.28428587,0.0,1.0
2019-03-26,44.41,44.56,44.19,44.23,704680,28.9326230529536,29.0303463913446,28.7892954899802,28.8153550468844,1081645.40569733,0.0,1.0
2019-03-27,44.47,44.56,44.24,44.33,1511016,28.97171238831,29.0303463913446,28.8218699361105,28.8805039391451,2319327.2326945,0.0,1.0
2019-03-28,44.22,44.56,44.17,44.38,782965,28.8088401576583,29.0303463913446,28.776265711528,28.9130783852754,1201808.6153599,0.0,1.0
2019-03-29,44.39,44.46,44.15,44.45,743254,28.9195932745015,28.9651974990839,28.7632359330759,28.9586826098578,1140854.39400319,0.0,1.0
2019-04-01,44.42,44.58,44.16,44.58,803730,28.9391379421796,29.0433761697967,28.769750822302,29.0433761697967,1233681.75898439,0.0,1.0
2019-04-02,44.72,44.72,44.32,44.44,631615,29.1345846189616,29.1345846189616,28.873989049919,28.9521677206318,969494.611624455,0.0,1.0
2019-04-03,44.66,44.88,44.57,44.72,693368,29.0954952836052,29.2388228465786,29.0368612805706,29.1345846189616,1064282.10202865,0.0,1.0
2019-04-04,44.73,44.76,44.53,44.68,639553,29.1410995081877,29.1606441758658,29.0108017236664,29.1085250620573,981679.009124632,0.0,1.0
2019-04-05,44.64,44.69,44.5,44.56,411065,29.0824655051531,29.1150399512834,28.9912570559882,29.0303463913446,630962.378232636,0.0,1.0
2019-04-08,44.87,44.97,44.55,44.63,565796,29.2323079573526,29.2974568496132,29.0238315021185,29.075950615927,868466.032755191,0.0,1.0
2019-04-09,44.65,44.83,44.55,44.81,803839,29.0889803943791,29.2062484004483,29.0238315021185,29.1932186219962,1233849.06804555,0.0,1.0
2019-04-10,44.91,45.02,44.63,44.66,658895,29.2583675142568,29.3300312957435,29.075950615927,29.0954952836052,1011367.9252809,0.0,1.0
2019-04-11,45.08,45.27,44.7,44.87,639503,29.3691206310999,29.4929035263951,29.1215548405095,29.2323079573526,981602.261848871,0.0,1.0
2019-04-12,45.37,45.43,45.19,45.33,729544,29.5580524186558,29.5971417540122,29.4407844125866,29.5319928617515,1119810.2909889,0.0,1.0
2019-04-15,45.36,45.65,45.33,45.37,593542,29.5515375294297,29.7404693169856,29.5319928617515,29.5580524186558,911054.631021751,0.0,1.0
2019-04-16,45.38,45.56,45.32,45.48,450175,29.5645673078819,29.681835313951,29.5254779725255,29.6297162001425,690994.097334672,0.0,1.0
2019-04-17,45.34,45.63,45.25,45.63,540764,29.5385077509776,29.7274395385335,29.479873747943,29.7274395385335,830043.276617064,0.0,1.0
2019-04-18,45.44,45.45,44.88,45.23,648030,29.6036566432382,29.6101715324643,29.2388228465786,29.4668439694909,994690.742257541,0.0,1.0
2019-04-22,45.0,45.49,44.94,45.39,440973,29.3170015172914,29.6362310893686,29.277912181935,29.5710821971079,676869.528703199,0.0,1.0
2019-04-23,44.86,44.95,44.66,44.8,588020,29.2257930681265,29.2844270711611,29.0954952836052,29.1867037327701,902578.661886453,0.0,1.0
2019-04-24,44.5,44.83,44.28,44.73,598910,28.9912570559882,29.2062484004483,28.8479294930147,29.1410995081877,919294.218547694,0.0,1.0
2019-04-25,44.52,44.62,44.22,44.46,389973,29.0042868344403,29.0694357267009,28.8088401576583,28.9651974990839,598587.307424655,0.0,1.0
2019-04-26,44.7,44.817,44.44,44.58,540807,29.1215548405095,29.1977790444544,28.9521677206318,29.0433761697967,830109.27927422,0.0,1.0
2019-04-29,44.62,44.81,44.61,44.65,438265,29.0694357267009,29.1932186219962,29.0629208374749,29.0889803943791,672712.896247861,0.0,1.0
2019-04-30,44.74,44.82,44.45,44.65,576252,29.1476143974137,29.1997335112222,28.9586826098578,29.0889803943791,884515.423062809,0.0,1.0
2019-05-01,44.65,44.9,44.59,44.72,504011,29.0889803943791,29.2518526250308,29.0498910590227,29.1345846189616,773629.42409451,0.0,1.0
2019-05-02,44.39,44.58,44.16,44.51,586391,28.9195932745015,29.0433761697967,28.769750822302,28.9977719452142,900078.235642084,0.0,1.0
2019-05-03,44.42,44.57,44.25,44.35,601069,28.9391379421796,29.0368612805706,28.8283848253365,28.8935337175972,922608.165915155,0.0,1.0
2019-05-06,44.41,44.41,44.0,44.05,430155,28.9326230529536,28.9326230529536,28.6655125946849,28.6980870408152,660264.488119056,0.0,1.0
2019-05-07,44.33,44.43,44.08,44.1,691910,28.8805039391451,28.9456528314057,28.7176317084934,28.7306614869456,1062044.15146739,0.0,1.0
2019-05-08,44.35,44.75,44.29,44.29,511473,28.8935337175972,29.1541292866398,28.8544443822408,28.8544443822408,785083.187529421,0.0,1.0
2019-05-09,44.48,44.52,44.08,44.41,667151,28.978227277536,29.0042868344403,28.7176317084934,28.9326230529536,1024040.43545493,0.0,1.0
2019-05-10,44.58,44.73,44.06,44.51,544685,29.0433761697967,29.1410995081877,28.7046019300413,28.9977719452142,836061.79798242,0.0,1.0
2019-05-13,44.43,44.49,44.12,44.34,571358,28.9456528314057,28.9847421667621,28.7436912653977,28.8870188283711,877003.399711099,0.0,1.0
2019-05-14,44.73,44.79,44.38,44.47,590397,29.1410995081877,29.180188843544,28.9130783852754,28.97171238831,906227.227376238,0.0,1.0
2019-05-15,44.8,44.98,44.67,44.67,517191,29.1867037327701,29.3039717388393,29.1020101728313,29.1020101728313,793860.005985709,0.0,1.0
2019-05-16,45.16,45.37,44.88,44.88,551641,29.4212397449084,29.5580524186558,29.2388228465786,29.2388228465786,846738.878986609,0.0,1.0
2019-05-17,45.04,45.35,44.98,44.98,510629,29.3430610741957,29.5450226402037,29.3039717388393,29.3039717388393,783787.693514536,0.0,1.0
2019-05-20,45.06,45.24,44.96,45.08,647361,29.3560908526478,29.473358858717,29.2909419603871,29.3691206310999,993663.863707827,0.0,1.0
2019-05-21,45.48,45.71,45.18,45.31,656684,29.6297162001425,29.779558652342,29.4342695233606,29.5189630832994,1007974.16074665,0.0,1.0
2019-05-22,45.41,45.59,45.29,45.29,652419,29.5841119755601,29.7013799816292,29.5059333048473,29.5059333048473,1001427.61812404,0.0,1.0
2019-05-23,45.16,45.34,45.09,45.16,656660,29.4212397449084,29.5385077509776,29.375635520326,29.4212397449084,1007937.32205428,0.0,1.0
2019-05-24,45.31,45.45,45.15,45.3,489773,29.5189630832994,29.6101715324643,29.4147248556824,29.5124481940733,751774.869848158,0.0,1.0
2019-05-28,45.39,45.6,45.22,45.23,706440,29.5710821971079,29.7078948708553,29.4603290802648,29.4668439694909,1084346.9098042,0.0,1.0
2019-05-29,45.27,45.52,45.22,45.32,662199,29.4929035263951,29.6557757570468,29.4603290802648,29.5254779725255,1016439.38526334,0.0,1.0
2019-05-30,45.15,45.43,45.08,45.42,626562,29.4147248556824,29.5971417540122,29.3691206310999,29.5906268647861,961738.531935818,0.0,1.0
2019-05-31,45.03,45.15,44.82,45.0,561378,29.3365461849696,29.4147248556824,29.1997335112222,29.3170015172914,861684.643468748,0.0,1.0
2019-06-03,45.42,45.47,45.05,45.14,660827,29.5906268647861,29.6232013109164,29.3495759634217,29.4082099664563,1014333.44001639,0.0,1.0
2019-06-04,45.77,45.8,45.44,45.68,3147229,29.8186479876984,29.8381926553766,29.6036566432382,29.7600139846638,4830825.03906371,0.0,1.0
2019-06-05,46.15,46.29,45.92,45.95,572471,30.0662137782888,30.1574222274538,29.9163713260894,29.9359159937676,878711.794069591,0.0,1.0
2019-06-06,46.66,46.78,46.32,46.34,659962,30.3984731288181,30.4766517995309,30.1769668951319,30.1899966735841,1013005.71214569,0.0,1.0
2019-06-07,46.85,47.13,46.76,46.95,744358,30.5222560241134,30.7046729224432,30.4636220210788,30.587404916374,1142548.97385204,0.0,1.0
2019-06-10,46.82,46.96,46.72,46.85,531783,30.5027113564352,30.5939198056001,30.4375624641745,30.5222560241134,816257.930944464,0.0,1.0
2019-06-11,46.71,47.14,46.64,46.91,1501796,30.4310475749485,30.7111878116693,30.385443350366,30.5613453594698,2305175.03504375,0.0,1.0
2019-06-12,46.88,47.12,46.64,46.66,619057,30.5418006917916,30.6981580332171,30.385443350366,30.3984731288181,950218.76584375,0.0,1.0
2019-06-13,44.91,46.37,44.85,46.29,1023000,29.6453519342851,30.6091064171186,29.6057455856755,30.5562979523059,1549751.54627416,0.594,1.0
2019-06-14,44.64,44.89,44.45,44.78,864550,29.4671233655419,29.6321498180819,29.3417032616115,29.5595381789643,1309714.27109611,0.0,1.0
2019-06-17,44.3,44.69,44.1,44.68,840246,29.2426873900875,29.5001286560499,29.1106662280555,29.4935275979483,1272895.93133009,0.0,1.0
2019-06-18,45.03,45.27,44.57,44.58,748046,29.7245646315043,29.8829900259427,29.4209159588307,29.4275170169323,1133221.35404125,0.0,1.0
2019-06-19,45.5,45.52,44.96,45.15,505216,30.0348143622795,30.0480164784827,29.6783572247931,29.8037773287235,765356.087196917,0.0,1.0
2019-06-20,45.6,45.95,45.24,45.82,1688754,30.1008249432955,30.3318619768515,29.8631868516379,30.2460482215307,2558308.03790486,0.0,1.0
2019-06-21,45.36,45.6,45.19,45.43,687321,29.9423995488571,30.1008249432955,29.8301815611299,29.9886069555683,1041228.52642884,0.0,1.0
2019-06-24,45.57,45.69,45.37,45.39,549140,30.0810217689907,30.1602344662099,29.9490006069587,29.9622027231619,831896.934624626,0.0,1.0
2019-06-25,45.52,45.8,45.4,45.64,591970,30.0480164784827,30.2328461053275,29.9688037812635,30.1272291757019,896780.471992096,0.0,1.0
2019-06-26,45.29,45.66,45.29,45.66,785918,29.8961921421459,30.1404312919051,29.8961921421459,30.1404312919051,1190593.97433499,0.0,1.0
2019-06-27,45.6,45.62,45.24,45.33,539177,30.1008249432955,30.1140270594987,29.8631868516379,29.9225963745523,816803.899770736,0.0,1.0
2019-06-28,45.48,45.6,45.23,45.56,676669,30.0216122460763,30.1008249432955,29.8565857935363,30.0744207108891,1025091.7195169,0.0,1.0
2019-07-01,45.42,45.62,45.37,45.42,481790,29.9820058974667,30.1140270594987,29.9490006069587,29.9820058974667,729867.837223292,0.0,1.0
2019-07-02,46.06,46.14,45.52,45.74,887857,30.4044736159691,30.4572820807819,30.0480164784827,30.1932397567179,1345022.2469407,0.0,1.0
2019-07-03,46.29,46.56,46.25,46.26,763604,30.5562979523059,30.734526521049,30.5298937198995,30.536494778001,1156790.30277726,0.0,1.0
2019-07-05,46.22,46.24,45.81,46.06,565388,30.5100905455947,30.5232926617979,30.2394471634291,30.4044736159691,856511.170327326,0.0,1.0
2019-07-08,45.81,45.93,45.51,45.82,1056423,30.2394471634291,30.3186598606483,30.0414154203811,30.2460482215307,1600384.33799569,0.0,1.0
2019-07-09,46.12,46.15,45.64,45.69,925916,30.4440799645787,30.4638831388834,30.1272291757019,30.1602344662099,1402678.1551515,0.0,1.0
2019-07-10,46.09,46.42,46.01,46.34,1169204,30.4242767902739,30.6421117076267,30.3714683254611,30.5893032428139,1771237.25015634,0.0,1.0
2019-07-11,46.31,46.5,46.1,46.24,1027666,30.5695000685091,30.6949201724394,30.4308778483755,30.5232926617979,1556820.11002285,0.0,1.0
2019-07-12,46.29,46.68,46.26,46.52,523768,30.5562979523059,30.8137392182682,30.536494778001,30.7081222886426,793460.672423191,0.0,1.0
2019-07-15,46.34,46.65,46.21,46.29,545201,30.5893032428139,30.7939360439634,30.5034894874931,30.5562979523059,825929.709462579,0.0,1.0
2019-07-16,45.89,46.39,45.85,46.34,818174,30.2922556282419,30.6223085333218,30.2658513958355,30.5893032428139,1239458.86766502,0.0,1.0
2019-07-17,45.86,46.04,45.83,45.91,660483,30.2724524539371,30.3912714997659,30.2526492796323,30.3054577444451,1000571.40815034,0.0,1.0
2019-07-18,46.12,46.14,45.74,45.88,515256,30.4440799645787,30.4572820807819,30.1932397567179,30.2856545701403,780565.770016655,0.0,1.0
2019-07-19,45.62,46.07,45.59,46.04,721953,30.1140270594987,30.4110746740707,30.0942238851939,30.3912714997659,1093692.84270505,0.0,1.0
2019-07-22,45.66,45.75,45.54,45.74,799681,30.1404312919051,30.1998408148195,30.0612185946859,30.1932397567179,1211443.66204894,0.0,1.0
2019-07-23,45.96,45.98,45.58,45.62,705654,30.3384630349531,30.3516651511563,30.0876228270923,30.1140270594987,1069001.34666134,0.0,1.0
2019-07-24,45.76,46.0,45.71,45.8,929291,30.2064418729211,30.3648672673595,30.1734365824131,30.2328461053275,1407790.97183642,0.0,1.0
2019-07-25,45.52,45.88,45.4,45.88,683418,30.0480164784827,30.2856545701403,29.9688037812635,30.2856545701403,1035315.8379781,0.0,1.0
2019-07-26,45.57,45.61,45.35,45.6,520265,30.0810217689907,30.1074260013971,29.9357984907555,30.1008249432955,788153.947431404,0.0,1.0
2019-07-29,45.83,46.01,45.57,45.61,864013,30.2526492796323,30.3714683254611,30.0810217689907,30.1074260013971,1308900.76515247,0.0,1.0
2019-07-30,45.62,45.77,45.53,45.71,733901,30.1140270594987,30.2130429310227,30.0546175365843,30.1734365824131,1111792.971224,0.0,1.0
2019-07-31,45.11,45.68,44.85,45.65,786144,29.7773730963171,30.1536334081083,29.6057455856755,30.1338302338035,1190936.3436893,0.0,1.0
2019-08-01,45.92,46.21,45.32,45.42,1039515,30.3120588025467,30.5034894874931,29.9159953164507,29.9820058974667,1574770.26258571,0.0,1.0
2019-08-02,46.14,46.47,45.75,45.81,1341642,30.4572820807819,30.6751169981346,30.1998408148195,30.2394471634291,2032465.06749399,0.0,1.0
2019-08-05,45.98,46.18,45.58,45.88,1283294,30.3516651511563,30.4836863131883,30.0876228270923,30.2856545701403,1944073.17773641,0.0,1.0
2019-08-06,45.79,46.48,45.52,45.81,1045425,30.2262450472259,30.6817180562362,30.0480164784827,30.2394471634291,1583723.37269175,0.0,1.0
2019-08-07,46.3,46.39,45.17,45.52,964198,30.5628990104074,30.6223085333218,29.8169794449267,30.0480164784827,1460671.88799067,0.0,1.0
2019-08-08,46.36,46.58,46.09,46.32,808447,30.602505359017,30.7477286372522,30.4242767902739,30.5761011266107,1224723.35125192,0.0,1.0
2019-08-09,46.42,46.51,46.21,46.34,653865,30.6421117076267,30.701521230541,30.5034894874931,30.5893032428139,990545.742721948,0.0,1.0
2019-08-12,46.18,46.62,46.02,46.06,481410,30.4836863131883,30.7741328696586,30.3780693835627,30.4044736159691,729292.171937286,0.0,1.0
2019-08-13,46.6,46.71,46.05,46.31,681239,30.7609307534554,30.833542392573,30.3978725578675,30.5695000685091,1032014.85203545,0.0,1.0
2019-08-14,46.3,46.51,46.14,46.26,794919,30.5628990104074,30.701521230541,30.4572820807819,30.536494778001,1204229.6670701,0.0,1.0
2019-08-15,46.42,46.5,46.11,46.27,554159,30.6421117076267,30.6949201724394,30.4374789064771,30.5430958361027,839500.261125847,0.0,1.0
2019-08-16,46.74,46.87,46.42,46.7,601826,30.8533455668778,30.9391593221986,30.6421117076267,30.8269413344714,911711.411620719,0.0,1.0
2019-08-19,46.84,46.9,46.57,46.88,538649,30.9193561478938,30.9589624965034,30.7411275791506,30.9457603803002,816004.028004919,0.0,1.0
2019-08-20,46.46,46.76,46.4,46.76,897616,30.668515940033,30.866547683081,30.6289095914234,30.866547683081,1359806.24043053,0.0,1.0
2019-08-21,46.62,46.73,46.43,46.73,625554,30.7741328696586,30.8467445087762,30.6487127657282,30.8467445087762,947657.164005854,0.0,1.0
2019-08-22,46.58,46.77,46.4,46.69,1615229,30.7477286372522,30.8731487411826,30.6289095914234,30.8203402763698,2446924.37960594,0.0,1.0
2019-08-23,46.19,46.7,46.05,46.59,876706,30.4902873712898,30.8269413344714,30.3978725578675,30.7543296953538,1328129.50061372,0.0,1.0
2019-08-26,46.34,46.36,46.07,46.36,460404,30.5893032428139,30.602505359017,30.4110746740707,30.602505359017,697470.000890331,0.0,1.0
2019-08-27,46.26,46.61,46.24,46.53,1368545,30.536494778001,30.767531811557,30.5232926617979,30.7147233467442,2073220.65483458,0.0,1.0
2019-08-28,46.92,46.97,46.14,46.38,1373130,30.9721646127066,31.0051699032146,30.4572820807819,30.6157074752203,2080166.51098284,0.0,1.0
2019-08-29,47.24,47.25,46.81,47.0,759564,31.1833984719578,31.1899995300594,30.899552973589,31.0249730775194,1150670.07184183,0.0,1.0
2019-08-30,47.32,47.51,47.21,47.31,668186,31.2362069367706,31.361627040701,31.163595297653,31.229605878669,1012240.74946114,0.0,1.0
2019-09-03,47.21,47.44,47.0,47.19,1967364,31.163595297653,31.3154196339898,31.0249730775194,31.1503931814498,2980376.73615261,0.0,1.0
2019-09-04,47.8,47.93,47.29,47.35,512903,31.5530577256474,31.6388714809682,31.2164037624658,31.2560101110754,777001.189969362,0.0,1.0
2019-09-05,47.85,48.05,47.7,48.0,600644,31.5860630161554,31.7180841781874,31.4870471446314,31.6850788876794,909920.78959951,0.0,1.0
2019-09-06,48.18,48.29,47.91,48.04,527250,31.8038979335082,31.8765095726258,31.625669364765,31.7114831200858,798735.584333385,0.0,1.0
2019-09-09,48.37,48.39,47.91,48.2,704075,31.9293180374386,31.9425201536418,31.625669364765,31.8171000497114,1066609.30590712,0.0,1.0
2019-09-10,48.26,48.48,48.21,48.4,674773,31.856706398321,32.0019296765562,31.823701107813,31.9491212117434,1022219.45272146,0.0,1.0
2019-09-11,48.43,48.45,48.22,48.43,4701743,31.9689243860482,31.9821265022514,31.8303021659146,31.9689243860482,7122711.12847871,0.0,1.0
2019-09-12,48.67,48.84,48.26,48.54,904677,32.1273497804866,32.2395677682138,31.856706398321,32.0415360251658,1370503.01038971,0.0,1.0
2019-09-13,47.89,48.27,47.79,47.95,695349,32.0085307346578,32.2625136471483,31.9416931261077,32.0486332997879,1040355.89405994,0.6,1.0
2019-09-16,47.47,47.86,47.31,47.86,560206,31.7278127787473,31.9884794520928,31.6208726050671,31.9884794520928,838159.85064729,0.0,1.0
2019-09-17,48.0,48.17,47.38,47.38,564311,32.082052104063,32.1956760385982,31.6676589310522,31.6676589310522,844301.602408083,0.0,1.0
2019-09-18,48.19,48.22,47.88,47.9,646732,32.2090435603082,32.2290948428733,32.0018469738028,32.0152144955128,967616.90615385,0.0,1.0
2019-09-19,48.05,48.57,48.04,48.29,619626,32.115470908338,32.4630264727987,32.108787147483,32.2758811688583,927061.894405234,0.0,1.0
2019-09-20,48.37,48.49,48.09,48.3,747288,32.3293512556984,32.4095563859586,32.1422059517581,32.2825649297134,1118065.13759316,0.0,1.0
2019-09-23,48.29,48.42,48.06,48.22,569550,32.2758811688583,32.3627700599735,32.122154669193,32.2290948428733,852140.003741775,0.0,1.0
2019-09-24,48.62,48.71,48.23,48.38,814085,32.4964452770738,32.5565991247689,32.2357786037283,32.3360350165535,1218004.38055679,0.0,1.0
2019-09-25,48.42,48.66,48.29,48.47,496444,32.3627700599735,32.5231803204938,32.2758811688583,32.3961888642486,742761.464344801,0.0,1.0
2019-09-26,48.37,48.59,48.21,48.32,794723,32.3293512556984,32.4763939945087,32.2224110820182,32.2959324514234,1189035.66007142,0.0,1.0
2019-09-27,48.41,48.59,48.17,48.49,679684,32.3560862991185,32.4763939945087,32.1956760385982,32.4095563859586,1016918.49056839,0.0,1.0
2019-09-30,48.41,48.67,48.27,48.35,1004221,32.3560862991185,32.5298640813488,32.2625136471483,32.3159837339884,1502478.95127305,0.0,1.0
2019-10-01,48.52,48.74,48.18,48.26,960324,32.4296076685237,32.5766504073339,32.2023597994532,32.2558298862933,1436801.85576914,0.0,1.0
2019-10-02,48.07,48.48,47.8,48.48,2125417,32.1288384300481,32.4028726251036,31.9483768869627,32.4028726251036,3179971.64486494,0.0,1.0
2019-10-03,48.27,48.35,47.99,48.1,1189001,32.2625136471483,32.3159837339884,32.075368343208,32.1488897126131,1778940.06950922,0.0,1.0
2019-10-04,48.63,48.65,48.22,48.31,1421378,32.5031290379288,32.5164965596388,32.2290948428733,32.2892486905684,2126614.08873404,0.0,1.0
2019-10-07,48.49,48.72,48.43,48.6,1325914,32.4095563859586,32.5632828856239,32.3694538208285,32.4830777553638,1983784.32257268,0.0,1.0
2019-10-08,48.45,48.65,48.24,48.44,1064551,32.3828213425386,32.5164965596388,32.2424623645833,32.3761375816835,1592742.50394752,0.0,1.0
2019-10-09,48.56,48.65,48.27,48.46,703323,32.4563427119437,32.5164965596388,32.2625136471483,32.3895051033936,1052286.30296142,0.0,1.0
2019-10-10,48.93,49.3,48.6,48.6,904748,32.7036418635792,32.9509410152147,32.4830777553638,32.4830777553638,1353651.06506077,0.0,1.0
2019-10-11,48.88,49.58,48.86,49.18,927155,32.6702230593041,33.138086319155,32.6568555375941,32.8707358849545,1387175.60384375,0.0,1.0
2019-10-14,48.81,48.99,48.7,48.83,308049,32.623436733319,32.7437444287093,32.5499153639139,32.6368042550291,460891.714533667,0.0,1.0
2019-10-15,49.02,49.12,48.76,49.03,920083,32.7637957112743,32.8306333198244,32.590017929044,32.7704794721293,1376594.73454963,0.0,1.0
2019-10-16,48.91,49.22,48.87,49.14,938786,32.6902743418692,32.8974709283746,32.6635392984491,32.8440008415345,1404577.48319326,0.0,1.0
2019-10-17,48.87,49.14,48.72,49.08,593816,32.6635392984491,32.8440008415345,32.5632828856239,32.8038982764044,888445.910739927,0.0,1.0
2019-10-18,48.87,49.0,48.71,48.82,608300,32.6635392984491,32.7504281895643,32.5565991247689,32.630120494174,910116.344967292,0.0,1.0
2019-10-21,49.09,49.2,48.85,48.91,950166,32.8105820372594,32.8841034066645,32.6501717767391,32.6902743418692,1421603.82546801,0.0,1.0
2019-10-22,48.8,49.13,48.78,49.13,589160,32.616752972464,32.8373170806794,32.603385450754,32.8373170806794,881479.772810998,0.0,1.0
2019-10-23,46.72,48.67,46.68,48.67,2111562,31.2265307146213,32.5298640813488,31.1997956712012,32.5298640813488,3159242.29756999,0.0,1.0
2019-10-24,46.65,47.2,46.5,46.83,935410,31.1797443886362,31.5473512356619,31.079487975811,31.3000520840264,1399526.43472933,0.0,1.0
2019-10-25,46.65,46.99,46.43,46.66,892928,31.1797443886362,31.4069922577066,31.0327016498259,31.1864281494912,1335966.41078243,0.0,1.0
2019-10-28,47.16,47.24,46.69,46.78,880949,31.5206161922419,31.574086279082,31.2064794320562,31.2666332797514,1318043.86648461,0.0,1.0
2019-10-29,47.34,47.5,46.99,47.09,849467,31.6409238876321,31.7478640613123,31.4069922577066,31.4738298662568,1270941.64262754,0.0,1.0
2019-10-30,47.68,47.78,47.41,47.62,698121,31.8681717567025,31.9350093652527,31.6877102136172,31.8280691915725,1044503.25968258,0.0,1.0
2019-10-31,47.45,48.23,47.13,48.14,772426,31.7144452570372,32.2357786037283,31.5005649096768,32.1756247560332,1155675.69928934,0.0,1.0
2019-11-01,47.52,47.75,47.21,47.62,724311,31.7612315830223,31.9149580826876,31.5540349965169,31.8280691915725,1083687.7855328,0.0,1.0
2019-11-04,47.43,47.75,47.31,47.59,2062933,31.7010777353272,31.9149580826876,31.6208726050671,31.8080179090074,3086485.35570017,0.0,1.0
2019-11-05,47.61,47.75,47.13,47.6,624630,31.8213854307175,31.9149580826876,31.5005649096768,31.8147016698624,934548.697282457,0.0,1.0
2019-11-06,47.65,47.93,47.56,47.72,1065750,31.8481204741375,32.0352657780779,31.7879666264424,31.8949068001226,1594536.40415731,0.0,1.0
2019-11-07,48.05,48.09,47.66,47.81,620888,32.115470908338,32.1422059517581,31.8548042349925,31.9550606478177,928950.05292463,0.0,1.0
2019-11-08,47.8,47.9,47.65,47.86,586585,31.9483768869627,32.0152144955128,31.8481204741375,31.9884794520928,877627.151426334,0.0,1.0
2019-11-11,48.25,48.29,47.71,47.78,938735,32.2491461254383,32.2758811688583,31.8882230392676,31.9350093652527,1404501.1788474,0.0,1.0
2019-11-12,48.37,48.43,48.19,48.3,680613,32.3293512556984,32.3694538208285,32.2090435603082,32.2825649297134,1018308.42659415,0.0,1.0
2019-11-13,48.38,48.62,48.3,48.34,562239,32.3360350165535,32.4964452770738,32.2825649297134,32.3092999731334,841201.551336618,0.0,1.0
2019-11-14,48.42,48.52,48.2,48.38,437931,32.3627700599735,32.4296076685237,32.2157273211632,32.3360350165535,655216.441012447,0.0,1.0
2019-11-15,48.5,48.54,48.36,48.48,447747,32.4162401468136,32.4429751902337,32.3226674948434,32.4028726251036,669902.783347148,0.0,1.0
2019-11-18,48.77,48.98,48.5,48.51,548337,32.596701689899,32.7370606678543,32.4162401468136,32.4229239076686,820401.884350369,0.0,1.0
2019-11-19,48.37,48.71,48.25,48.69,784509,32.3293512556984,32.5565991247689,32.2491461254383,32.5432316030589,1173753.84460619,0.0,1.0
2019-11-20,48.05,48.41,47.71,48.31,644415,32.115470908338,32.3560862991185,31.8882230392676,32.2892486905684,964150.294989476,0.0,1.0
2019-11-21,48.05,48.06,47.85,48.04,709224,32.115470908338,32.122154669193,31.9817956912378,32.108787147483,1061115.16462779,0.0,1.0
2019-11-22,47.84,48.21,47.77,48.2,482447,31.9751119303828,32.2224110820182,31.9283256043977,32.2157273211632,721819.66181232,0.0,1.0
2019-11-25,47.9,48.08,47.84,47.89,685653,32.0152144955128,32.1355221909031,31.9751119303828,32.0085307346578,1025849.09136258,0.0,1.0
2019-11-26,47.93,47.96,47.63,47.88,614216,32.0352657780779,32.0553170606429,31.8347529524275,32.0018469738028,918967.649088328,0.0,1.0
2019-11-27,47.97,48.17,47.91,47.98,640660,32.0620008214979,32.1956760385982,32.0218982563678,32.0686845823529,958532.200504267,0.0,1.0
2019-11-29,48.07,48.28,47.96,48.0,245459,32.1288384300481,32.2691974080033,32.0553170606429,32.082052104063,367246.832022565,0.0,1.0
2019-12-02,47.8,48.03,47.69,48.01,530041,31.9483768869627,32.102103386628,31.8748555175576,32.088735864918,793028.074310058,0.0,1.0
2019-12-03,47.8,47.95,47.58,47.7,633106,31.9483768869627,32.0486332997879,31.8013341481524,31.8815392784126,947230.180333491,0.0,1.0
2019-12-04,48.43,48.45,47.81,47.98,640464,32.3694538208285,32.3828213425386,31.9550606478177,32.0686845823529,958238.95242994,0.0,1.0
2019-12-05,48.59,48.76,48.36,48.54,606572,32.4763939945087,32.590017929044,32.3226674948434,32.4429751902337,907530.974189546,0.0,1.0
2019-12-06,48.68,48.71,48.32,48.32,4110202,32.5365478422039,32.5565991247689,32.2959324514234,32.2959324514234,6149534.80407241,0.0,1.0
2019-12-09,48.74,48.98,48.52,48.73,919914,32.5766504073339,32.7370606678543,32.4296076685237,32.5699666464789,1376341.88289371,0.0,1.0
2019-12-10,48.66,48.88,48.57,48.65,2584334,32.5231803204938,32.6702230593041,32.4630264727987,32.5164965596388,3866586.57612149,0.0,1.0
2019-12-11,49.0,49.14,48.66,48.74,634390,32.7504281895643,32.8440008415345,32.5231803204938,32.5766504073339,949151.254453066,0.0,1.0
2019-12-12,48.77,49.18,48.77,49.0,767618,32.596701689899,32.8707358849545,32.596701689899,32.7504281895643,1148482.14448644,0.0,1.0
2019-12-13,47.5,48.02,47.01,48.01,1253581,32.1495580886986,32.5015111456696,31.8179100157836,32.4947428176509,1852128.02414636,0.601,1.0
2019-12-16,47.9,48.03,47.75,47.87,592233,32.4202912094455,32.5082794736883,32.3187662891654,32.3999862253895,875006.350705916,0.0,1.0
2019-12-17,46.72,47.37,46.71,47.14,1100170,31.6216285032421,32.0615698244558,31.6148601752234,31.9058982800263,1625467.91019097,0.0,1.0
2019-12-18,46.24,46.96,45.97,46.96,1076273,31.2967487583457,31.7840683756902,31.1140039018416,31.7840683756902,1590160.81524216,0.0,1.0
2019-12-19,46.39,46.52,46.09,46.15,803682,31.3982736786258,31.4862619428686,31.1952238380656,31.2358338061777,1187415.85482071,0.0,1.0
2019-12-20,46.25,46.45,46.02,46.2,1011522,31.3035170863644,31.4388836467379,31.1478455419349,31.2696754462711,1494493.17055745,0.0,1.0
2019-12-23,46.3,46.36,46.08,46.21,564896,31.3373587264578,31.3779686945698,31.188455510047,31.2764437742897,834616.759769159,0.0,1.0
2019-12-24,46.14,46.3,46.02,46.3,405209,31.229065478159,31.3373587264578,31.1478455419349,31.3373587264578,598684.045575295,0.0,1.0
2019-12-26,46.11,46.35,45.91,46.35,552145,31.208760494103,31.3712003665512,31.0733939337295,31.3712003665512,815777.542809194,0.0,1.0
2019-12-27,46.33,46.33,46.08,46.1,530402,31.3576637105138,31.3576637105138,31.188455510047,31.2019921660843,783652.917731905,0.0,1.0
2019-12-30,46.24,46.33,46.12,46.31,604107,31.2967487583457,31.3576637105138,31.2155288221217,31.3441270544765,892549.826682909,0.0,1.0
2019-12-31,46.35,46.39,46.19,46.28,597636,31.3712003665512,31.3982736786258,31.2629071182524,31.3238220704204,882989.119840468,0.0,1.0
2020-01-02,45.92,46.39,45.82,46.39,1193677,31.0801622617482,31.3982736786258,31.0124789815615,31.3982736786258,1763621.67540746,0.0,1.0
2020-01-03,45.97,46.03,45.64,45.85,842132,31.1140039018416,31.1546138699536,30.8906490772253,31.0327839656175,1244224.5672441,0.0,1.0
2020-01-06,46.45,46.48,45.97,45.99,1116490,31.4388836467379,31.4591886307939,31.1140039018416,31.1275405578789,1649580.21673842,0.0,1.0
2020-01-07,46.49,46.62,46.22,46.51,683662,31.4659569588126,31.5539452230553,31.2832121023084,31.4794936148499,1010089.93375294,0.0,1.0
2020-01-08,46.53,46.9,46.5,46.53,643564,31.4930302708873,31.7434584075782,31.4727252868313,31.4930302708873,950846.351158583,0.0,1.0
2020-01-09,46.2,46.65,46.14,46.52,626770,31.2696754462711,31.5742502071114,31.229065478159,31.4862619428686,926033.723943019,0.0,1.0
2020-01-10,46.4,46.5,46.16,46.28,957729,31.4050420066445,31.4727252868313,31.2426021341964,31.3238220704204,1415015.63954597,0.0,1.0
2020-01-13,46.71,46.71,46.41,46.57,728205,31.6148601752234,31.6148601752234,31.4118103346632,31.520103582962,1075900.86944801,0.0,1.0
2020-01-14,46.64,46.75,46.59,46.72,525072,31.5674818790927,31.6419334872981,31.5336402389993,31.6216285032421,775778.003890118,0.0,1.0
2020-01-15,46.83,47.1,46.69,46.71,673325,31.6960801114475,31.8788249679517,31.601323519186,31.6148601752234,994817.328803123,0.0,1.0
2020-01-16,47.2,47.22,46.74,46.91,595939,31.9465082481384,31.9600449041757,31.6351651592794,31.7502267355969,880481.853651067,0.0,1.0
2020-01-17,47.5,47.54,47.18,47.18,561137,32.1495580886986,32.1766314007733,31.932971592101,31.932971592101,829062.950926519,0.0,1.0
2020-01-21,47.28,47.56,47.13,47.56,703299,32.0006548722878,32.1901680568106,31.8991299520077,32.1901680568106,1039103.00750738,0.0,1.0
2020-01-22,47.33,47.59,47.28,47.37,486297,32.0344965123811,32.2104730408667,32.0006548722878,32.0615698244558,718489.113793448,0.0,1.0
2020-01-23,47.64,47.66,47.26,47.31,651590,32.24431468096,32.2578513369974,31.9871182162504,32.0209598563438,962704.523483946,0.0,1.0
2020-01-24,47.51,47.91,47.39,47.72,551414,32.1563264167173,32.4270595374642,32.0751064804932,32.2984613051094,814697.512411755,0.0,1.0
2020-01-27,47.53,47.69,47.1,47.1,646067,32.1698630727546,32.2781563210534,31.8788249679517,31.8788249679517,954544.45797772,0.0,1.0
2020-01-28,47.97,48.0,47.54,47.54,472744,32.4676695055762,32.4879744896323,32.1766314007733,32.1766314007733,698464.966082805,0.0,1.0
2020-01-29,47.53,48.06,47.51,47.94,690817,32.1698630727546,32.5285844577443,32.1563264167173,32.4473645215202,1020661.22991392,0.0,1.0
2020-01-30,47.61,47.63,47.18,47.29,727826,32.224009696904,32.2375463529414,31.932971592101,32.0074232003064,1075340.90840747,0.0,1.0
2020-01-31,47.12,47.51,46.96,47.51,832332,31.892361623989,32.1563264167173,31.7840683756902,32.1563264167173,1229745.36355751,0.0,1.0
2020-02-03,46.9,47.39,46.88,47.36,620753,31.7434584075782,32.0751064804932,31.7299217515408,32.0548014964372,917143.788373409,0.0,1.0
2020-02-04,47.21,47.36,47.02,47.15,547068,31.9532765761571,32.0548014964372,31.8246783438023,31.912666608045,808276.428817683,0.0,1.0
2020-02-05,47.4,47.43,47.2,47.35,552988,32.0818748085119,32.1021797925679,31.9465082481384,32.0480331684185,817023.049820193,0.0,1.0
2020-02-06,48.31,48.66,47.61,47.63,903645,32.6977926582111,32.9346841388647,32.224009696904,32.2375463529414,1335108.16483318,0.0,1.0
2020-02-07,48.28,48.32,48.1,48.27,630549,32.6774876741551,32.7045609862298,32.555657769819,32.6707193461364,931617.08218094,0.0,1.0
2020-02-10,48.45,48.49,48.01,48.28,656267,32.7925492504726,32.8196225625473,32.4947428176509,32.6774876741551,969614.64956988,0.0,1.0
2020-02-11,48.28,48.69,48.26,48.55,889970,32.6774876741551,32.9549891229207,32.6639510181178,32.8602325306593,1314903.76581133,0.0,1.0
2020-02-12,48.62,48.66,48.18,48.29,607360,32.90761082679,32.9346841388647,32.6098043939684,32.6842560021738,897356.035824996,0.0,1.0
2020-02-13,48.37,48.53,48.28,48.49,921688,32.7384026263232,32.846695874622,32.6774876741551,32.8196225625473,1361766.1517839,0.0,1.0
2020-02-14,48.55,48.57,48.23,48.39,476508,32.8602325306593,32.8737691866966,32.6436460340617,32.7519392823605,704026.162274264,0.0,1.0
2020-02-18,49.18,49.23,48.41,48.42,858844,33.2866371958357,33.3204788359291,32.7654759383979,32.7722442664165,1268916.04193902,0.0,1.0
2020-02-19,49.18,49.26,48.94,49.26,688526,33.2866371958357,33.3407838199851,33.1241973233876,33.3407838199851,1017276.34668474,0.0,1.0
2020-02-20,48.98,49.24,48.89,48.95,688706,33.1512706354623,33.3272471639478,33.0903556832942,33.1309656514062,1017542.29124224,0.0,1.0
2020-02-21,48.83,49.16,48.73,48.87,2868278,33.0497457151821,33.2731005397984,32.9820624349954,33.0768190272568,4237794.01956673,0.0,1.0
2020-02-24,48.11,48.48,47.86,47.98,1250646,32.5624260978377,32.8128542345286,32.3932178973708,32.4744378335949,1847791.6503892,0.0,1.0
2020-02-25,47.3,48.29,47.11,48.21,1843699,32.0141915283251,32.6842560021738,31.8855932959703,32.6301093780244,2724009.52630155,0.0,1.0
2020-02-26,46.88,47.63,46.84,47.1,3381205,31.7299217515408,32.2375463529414,31.7028484394662,31.8788249679517,4995628.15317383,0.0,1.0
2020-02-27,45.59,46.74,45.59,46.5,1929208,30.856807437132,31.6351651592794,30.856807437132,31.4727252868313,2850346.48834607,0.0,1.0
2020-02-28,44.33,45.25,43.78,44.88,2143711,30.0039981067791,30.6266842844971,29.6317400657521,30.3762561478062,3167268.18511993,0.0,1.0
2020-03-02,46.5,46.61,44.06,44.44,1740069,31.4727252868313,31.5471768950367,29.8212532502749,30.0784497149845,2570899.33466472,0.0,1.0
2020-03-03,46.22,46.99,46.02,46.68,1895958,31.2832121023084,31.8043733597463,31.1478455419349,31.5945551911674,2801220.61869515,0.0,1.0
2020-03-04,47.51,47.57,46.73,46.84,1196501,32.1563264167173,32.1969363848293,31.6283968312607,31.7028484394662,1767794.05002082,0.0,1.0
2020-03-05,46.74,47.68,46.37,46.7,1555280,31.6351651592794,32.2713879930347,31.3847370225885,31.6080918472047,2297879.1744565,0.0,1.0
2020-03-06,46.53,46.64,45.44,45.94,1343490,31.4930302708873,31.5674818790927,30.7552825168519,31.0936989177855,1984965.8531522,0.0,1.0
2020-03-09,42.16,45.11,41.89,44.04,2502029,28.535270926727,30.5319276922357,28.3525260702228,29.8077165942376,3696672.19599443,0.0,1.0
2020-03-10,44.08,44.22,42.4,43.12,2568025,29.8347899063123,29.9295464985737,28.6977107991752,29.1850304165196,3794179.29053524,0.0,1.0
2020-03-11,42.16,43.54,41.84,43.48,1839429,28.535270926727,29.4693001933039,28.3186844301295,29.4286902251919,2717700.73040954,0.0,1.0
2020-03-12,36.8,39.98,36.51,39.98,2317481,24.9074471087181,27.0597754186562,24.7111655961765,27.0597754186562,3424008.10599932,0.0,1.0
2020-03-13,40.67,40.68,36.66,37.88,1983131,27.9315360674613,27.9384039150314,25.1775291918646,26.0154065954127,2887558.26300428,0.598,1.0
2020-03-16,36.19,39.23,35.35,37.0,2396958,24.8547403560714,26.9425660173717,24.2778411601858,25.4110360092468,3490115.31712944,0.0,1.0
2020-03-17,37.81,39.36,36.25,36.55,2611561,25.9673316624223,27.0318480357826,24.8959474414918,25.1019828685938,3802590.21965251,0.0,1.0
2020-03-18,36.06,37.91,35.06,36.23,2258882,24.7654583376606,26.0360101381229,24.0786735806539,24.8822117463517,3289068.33903137,0.0,1.0
2020-03-19,37.63,37.79,35.2,35.65,2208948,25.8437104061611,25.9535959672821,24.1748234466348,24.4838765872878,3216361.42541605,0.0,1.0
2020-03-20,35.9,38.64,35.82,37.94,1816571,24.6555727765395,26.5373630107378,24.600629995979,26.0566136808331,2645036.86412241,0.0,1.0
2020-03-23,31.96,35.82,31.66,35.45,2713347,21.9496408339332,24.600629995979,21.7436054068312,24.3465196358865,3950796.77048459,0.0,1.0
2020-03-24,35.06,35.09,33.18,33.29,1771219,24.0786735806539,24.0992771233641,22.7875182374814,22.8630645607521,2579001.61867278,0.0,1.0
2020-03-25,37.69,39.03,34.95,35.41,2468523,25.8849174915815,26.8052090659704,24.0031272573832,24.3190482456062,3594318.27048546,0.0,1.0
2020-03-26,39.04,40.01,37.98,38.19,2140477,26.8120769135405,27.4782581278369,26.0840850711134,26.2283098700848,3116663.52254117,0.0,1.0
2020-03-27,38.41,39.57,37.7,38.05,1505734,26.3794025166263,27.176072834754,25.8917853391515,26.1321600041039,2192439.45739665,0.0,1.0
2020-03-30,38.97,39.08,37.73,38.46,2617842,26.76400198055,26.8395483038207,25.9123888818617,26.4137417544766,3811735.7342201,0.0,1.0
2020-03-31,40.86,40.98,38.22,38.64,2671752,28.0620251712926,28.1444393421334,26.248913412795,26.5373630107378,3890231.94347635,0.0,1.0
2020-04-01,38.88,39.88,38.41,39.75,2188596,26.7021913524194,27.3889761094261,26.3794025166263,27.2996940910152,3186727.68676306,0.0,1.0
2020-04-02,40.41,40.5,38.7,38.74,2242093,27.7529720306396,27.8147826587702,26.5785700961582,26.6060414864385,3264622.54312703,0.0,1.0
2020-04-03,40.43,40.88,39.94,40.42,1551746,27.7667077257797,28.0757608664327,27.4301831948465,27.7598398782097,2259435.70262572,0.0,1.0
2020-04-06,40.66,41.42,40.29,41.2,2043740,27.9246682198913,28.4466246352163,27.6705578597988,28.2955319886749,2975808.62002175,0.0,1.0
2020-04-07,41.16,42.07,41.08,41.83,1792040,28.2680605983946,28.8930347272707,28.2131178178341,28.7282063855891,2609318.24959329,0.0,1.0
2020-04-08,40.87,41.26,40.45,41.0,1395130,28.0688930188627,28.3367390740953,27.7804434209199,28.1581750372735,2031393.36708727,0.0,1.0
2020-04-09,41.05,41.75,40.67,40.97,1361680,28.1925142751239,28.6732636050285,27.9315360674613,28.1375714945633,1982688.15099338,0.0,1.0
2020-04-13,41.79,41.86,40.56,41.53,1572057,28.7007349953088,28.7488099282993,27.8559897441906,28.5221709584871,2289009.74280757,0.0,1.0
2020-04-14,42.13,42.71,41.72,42.29,1652842,28.9342418126911,29.3325769717549,28.6526600623183,29.0441273738121,2406637.5718702,0.0,1.0
2020-04-15,41.18,41.96,40.89,41.04,2087238,28.2817962935347,28.8174884039999,28.0826287140028,28.1856464275538,3039144.32972735,0.0,1.0
2020-04-16,40.89,41.82,40.68,41.5,1100141,28.0826287140028,28.721338538019,27.9384039150314,28.5015674157769,1601871.60355004,0.0,1.0
2020-04-17,41.66,41.8,40.96,41.8,1328163,28.6114529768979,28.7076028428789,28.1307036469933,28.7076028428789,1933885.37886128,0.0,1.0
2020-04-20,40.99,41.54,40.78,40.81,1357334,28.1513071897035,28.5290388060571,28.0070823907321,28.0276859334423,1976360.11305186,0.0,1.0
2020-04-21,40.11,40.6,39.86,40.38,1275383,27.5469366035376,27.8834611344709,27.3752404142859,27.7323684879294,1857034.51771224,0.0,1.0
2020-04-22,40.32,40.95,40.09,40.95,956810,27.691161402509,28.1238357994232,27.5332009083975,28.1238357994232,1393173.02872333,0.0,1.0
2020-04-23,40.1,40.84,40.02,40.27,1309709,27.5400687559675,28.0482894761525,27.485125975407,27.6568221646587,1907015.24260428,0.0,1.0
2020-04-24,40.1,40.28,39.61,40.05,1404979,27.5400687559675,27.6636900122287,27.2035442250343,27.5057295181172,2045734.10470488,0.0,1.0
2020-04-27,40.62,40.65,40.05,40.48,1179644,27.897196829611,27.9178003723212,27.5057295181172,27.8010469636301,1717632.76334414,0.0,1.0
2020-04-28,40.95,41.21,40.63,41.06,1149064,28.1238357994232,28.3023998362449,27.9040646771811,28.1993821226939,1673106.4402305,0.0,1.0
2020-04-29,41.25,41.67,41.01,41.47,2030596,28.3298712265252,28.618320824468,28.1650428848436,28.4809638730667,2956670.16380836,0.0,1.0
2020-04-30,40.44,41.4,40.25,41.4,1357577,27.7735755733498,28.4328889400762,27.6430864695185,28.4328889400762,1976713.93569792,0.0,1.0
2020-05-01,39.65,40.07,39.56,39.89,922503,27.2310156153145,27.5194652132573,27.1692049871839,27.3958439569961,1343219.96897645,0.0,1.0
2020-05-04,39.97,40.01,39.21,39.44,873355,27.4507867375567,27.4782581278369,26.9288303222316,27.0867908163431,1271657.51873482,0.0,1.0
2020-05-05,40.25,40.6,40.13,40.13,809687,27.6430864695185,27.8834611344709,27.5606722986777,27.5606722986777,1178953.07334571,0.0,1.0
2020-05-06,40.16,40.61,40.15,40.25,1045043,27.5812758413879,27.8903289820409,27.5744079938179,27.6430864695185,1521645.59469081,0.0,1.0
2020-05-07,40.39,40.91,40.32,40.91,1287369,27.7392363354995,28.0963644091429,27.691161402509,28.0963644091429,1874486.85613081,0.0,1.0
2020-05-08,40.77,40.93,40.55,40.93,874858,28.000214543162,28.1101001042831,27.8491218966205,28.1101001042831,1273845.97732343,0.0,1.0
2020-05-11,40.75,40.8,40.27,40.55,823190,27.9864788480219,28.0208180858722,27.6568221646587,27.8491218966205,1198614.2551967,0.0,1.0
2020-05-12,39.84,40.97,39.83,40.92,1201884,27.3615047191458,28.1375714945633,27.3546368715757,28.103232256713,1750015.54379042,0.0,1.0
2020-05-13,38.77,39.91,38.62,39.87,985520,26.6266450291487,27.4095796521363,26.5236273155977,27.382108261856,1434976.51912858,0.0,1.0
2020-05-14,39.25,39.41,37.73,38.41,1474289,26.9563017125119,27.0661872736329,25.9123888818617,26.3794025166263,2146653.64214785,0.0,1.0
2020-05-15,38.9,39.38,38.71,39.07,770392,26.7159270475595,27.0455837309227,26.5854379437283,26.8326804562507,1121737.18496277,0.0,1.0
2020-05-18,39.43,39.84,39.29,39.71,914559,27.0799229687731,27.3615047191458,26.9837731027921,27.2722227007349,1331653.02617675,0.0,1.0
2020-05-19,39.71,40.08,39.28,39.53,1709285,27.2722227007349,27.5263330608274,26.9769052552221,27.1486014444737,2488821.98179509,0.0,1.0
2020-05-20,39.61,40.11,39.6,40.01,1060470,27.2035442250343,27.5469366035376,27.1966763774642,27.4782581278369,1544108.23650487,0.0,1.0
2020-05-21,39.01,39.71,38.99,39.71,785903,26.7914733708303,27.2722227007349,26.7777376756901,27.2722227007349,1144322.13583966,0.0,1.0
2020-05-22,39.07,39.2,38.59,38.87,850630,26.8326804562507,26.9219624746615,26.5030237728875,26.6953235048493,1238568.54905668,0.0,1.0
2020-05-26,40.39,40.64,39.86,39.87,1116809,27.7392363354995,27.9109325247511,27.3752404142859,27.382108261856,1626141.21616148,0.0,1.0
2020-05-27,40.91,40.97,40.28,40.77,992444,28.0963644091429,28.1375714945633,27.6636900122287,28.000214543162,1445058.28045097,0.0,1.0
2020-05-28,41.36,41.48,40.84,41.1,2890680,28.4054175497959,28.4878317206367,28.0482894761525,28.2268535129742,4209004.30667526,0.0,1.0
2020-05-29,41.47,41.61,41.04,41.14,1647483,28.4809638730667,28.5771137390476,28.1856464275538,28.2543249032545,2398834.54487327,0.0,1.0
2020-06-01,42.07,42.11,41.54,41.6,985718,28.8930347272707,28.9205061175509,28.5290388060571,28.5702458914775,1435264.81906241,0.0,1.0
2020-06-02,42.63,42.64,42.16,42.41,991652,29.2776341911944,29.2845020387645,28.9548453554013,29.1265415446529,1443905.08071566,0.0,1.0
2020-06-03,43.35,43.47,42.72,42.97,944738,29.7721192162392,29.85453338708,29.339444819325,29.5111410085767,1375595.46912137,0.0,1.0
2020-06-04,43.59,43.6,42.99,42.99,1368248,29.9369475579208,29.9438154054909,29.5248767037168,29.5248767037168,1992251.554859,0.0,1.0
2020-06-05,44.29,44.77,44.12,44.33,1229214,30.4176968878255,30.7473535711887,30.3009434791344,30.4451682781058,1789809.67102049,0.0,1.0
2020-06-08,44.75,44.8,44.23,44.65,1252768,30.7336178760486,30.7679571138989,30.3764898024051,30.6649394003479,1824105.714664,0.0,1.0
2020-06-09,44.22,44.39,43.75,44.27,949013,30.369621954835,30.4863753635262,30.0468331190419,30.4039611926854,1381820.1267836,0.0,1.0
2020-06-10,44.31,44.66,44.0,44.25,1245960,30.4314325829656,30.671807247918,30.2185293082936,30.3902254975452,1814192.85633315,0.0,1.0
2020-06-11,42.38,43.72,42.36,43.64,1327516,29.1059380019427,30.0262295763317,29.0922023068026,29.9712867957711,1932943.30786539,0.0,1.0
2020-06-12,42.21,42.62,41.64,42.49,3557089,29.4088100797827,29.6944677943695,29.0116761838937,29.6038933970615,5105433.58546894,0.611,1.0
2020-06-15,41.76,42.29,41.21,41.53,1497482,29.0952833198703,29.4645481704338,28.712083946644,28.9350363092484,2149312.23155653,0.0,1.0
2020-06-16,42.84,43.17,42.22,42.5,1185416,29.84774754366,30.0776671675958,29.4157773411141,29.6108606583929,1701408.83715652,0.0,1.0
2020-06-17,42.32,42.99,42.17,42.99,914684,29.4854499544279,29.9522564636308,29.3809410344571,29.9522564636308,1312831.47924921,0.0,1.0
2020-06-18,42.41,42.51,41.81,42.19,847341,29.5481553064104,29.6178279197243,29.1301196265272,29.3948755571199,1216175.13639519,0.0,1.0
2020-06-19,42.59,42.88,42.47,42.88,1145922,29.6735660103754,29.8756165889856,29.5899588743987,29.8756165889856,1644723.72356377,0.0,1.0
2020-06-22,42.4,42.66,42.3,42.59,802540,29.541188045079,29.7223368396951,29.4715154317652,29.6735660103754,1151872.96963395,0.0,1.0
2020-06-23,42.15,42.75,42.09,42.68,1006127,29.3670065117944,29.7850421916776,29.3252029438061,29.7362713623579,1444078.17095583,0.0,1.0
2020-06-24,41.48,41.97,41.12,41.84,857114,28.9002000025915,29.2415958078294,28.6493785946615,29.1510214105214,1230202.16873281,0.0,1.0
2020-06-25,41.74,41.78,40.96,41.42,789400,29.0813487972075,29.1092178425331,28.5379024133594,28.8583964346032,1133013.33544625,0.0,1.0
2020-06-26,40.85,41.69,40.82,41.46,738922,28.4612625387141,29.0465124905506,28.44036075472,28.8862654799287,1060563.06036815,0.0,1.0
2020-06-29,41.59,41.65,40.99,40.99,786784,28.9768398772367,29.018643445225,28.5588041973535,28.5588041973535,1129258.63201893,0.0,1.0
2020-06-30,41.77,41.95,41.37,41.68,2079302,29.1022505812017,29.2276612851666,28.8235601279462,29.0395452292192,2984389.27593117,0.0,1.0
2020-07-01,41.36,42.14,41.03,41.78,2013933,28.8165928666148,29.360039250463,28.5866732426791,29.1092178425331,2890566.18405787,0.0,1.0
2020-07-02,41.59,42.46,41.54,41.77,1692927,28.9768398772367,29.5829916130673,28.9420035705798,29.1022505812017,2429831.34904614,0.0,1.0
2020-07-06,41.41,42.07,41.33,42.07,1548130,28.8514291732718,29.3112684211433,28.7956910826207,29.3112684211433,2222006.50494604,0.0,1.0
2020-07-07,40.84,41.5,40.84,41.29,1283322,28.4542952773827,28.9141345252542,28.4542952773827,28.7678220372951,1841931.77054923,0.0,1.0
2020-07-08,40.89,41.0,40.5,41.0,934316,28.4891315840397,28.5657714586849,28.2174083921156,28.5657714586849,1341008.97836433,0.0,1.0
2020-07-09,40.35,40.9,40.0,40.82,1252946,28.1128994721448,28.496098845371,27.8690453255463,28.44036075472,1798333.57815308,0.0,1.0
2020-07-10,40.58,40.78,40.37,40.37,1104517,28.2731464827667,28.4124917093944,28.1268339948076,28.1268339948076,1585295.78189396,0.0,1.0
2020-07-13,41.04,41.35,40.69,40.82,2227082,28.5936405040105,28.8096256052834,28.3497863574119,28.44036075472,3196495.57275438,0.0,1.0
2020-07-14,41.09,41.59,41.01,41.06,1123889,28.6284768106674,28.9768398772367,28.5727387200163,28.6075750266732,1613100.10712105,0.0,1.0
2020-07-15,41.71,42.05,41.16,41.16,1162700,29.0604470132134,29.2973338984805,28.6772476399871,28.6772476399871,1668804.9216156,0.0,1.0
2020-07-16,42.14,42.31,41.65,41.79,922374,29.360039250463,29.4784826930966,29.018643445225,29.1161851038644,1323868.81462998,0.0,1.0
2020-07-17,42.44,42.48,41.97,42.3,966901,29.5690570904046,29.5969261357301,29.2415958078294,29.4715154317652,1387777.7135246,0.0,1.0
2020-07-20,41.86,42.45,41.76,42.32,885576,29.1649559331842,29.576024351736,29.0952833198703,29.4854499544279,1271053.22719933,0.0,1.0
2020-07-21,41.93,42.37,41.9,42.01,798300,29.2137267625039,29.5202862610849,29.1928249785097,29.269464853155,1145787.36469058,0.0,1.0
2020-07-22,41.69,41.86,41.335,41.78,861149,29.0465124905506,29.1649559331842,28.7991747132864,29.1092178425331,1235993.5404183,0.0,1.0
2020-07-23,41.62,41.95,41.58,41.6,631556,28.9977416612309,29.2276612851666,28.9698726159053,28.9838071385681,906462.338587654,0.0,1.0
2020-07-24,41.62,41.81,41.47,41.5,881607,28.9977416612309,29.1301196265272,28.8932327412601,28.9141345252542,1265356.58427003,0.0,1.0
2020-07-27,41.94,41.94,41.34,41.57,679553,29.2206940238352,29.2206940238352,28.8026583439521,28.9629053545739,975351.673603382,0.0,1.0
2020-07-28,41.99,42.29,41.8,41.89,978261,29.2555303304922,29.4645481704338,29.1231523651958,29.1858577171783,1404082.54186342,0.0,1.0
2020-07-29,42.13,42.24,41.59,42.03,962094,29.3530719891316,29.4297118637768,28.9768398772367,29.2833993758177,1380878.30244848,0.0,1.0
2020-07-30,42.04,42.05,41.47,41.7,632471,29.2903666371491,29.2973338984805,28.8932327412601,29.053479751882,907775.623616706,0.0,1.0
2020-07-31,41.93,42.14,41.5425,41.9,697178,29.2137267625039,29.360039250463,28.9437453859126,29.1928249785097,1000648.5573597,0.0,1.0
2020-08-03,41.87,42.1558,41.83,42.0,406411,29.1719231945155,29.3710475233666,29.14405414919,29.2624975918236,583315.280810803,0.0,1.0
2020-08-04,42.71,42.84,41.97,41.97,1106016,29.757173146352,29.84774754366,29.2415958078294,29.2415958078294,1587447.27288691,0.0,1.0
2020-08-05,42.5,43.06,42.364,42.92,899479,29.6108606583929,30.0010272929505,29.516105904286,29.9034856343111,1291007.98321999,0.0,1.0
2020-08-06,42.91,43.005,42.34,42.49,812449,29.8965183729797,29.9627073556279,29.4993844770907,29.6038933970615,1166095.20062069,0.0,1.0
2020-08-07,42.41,42.77,42.32,42.5,818582,29.5481553064104,29.7989767143403,29.4854499544279,29.6108606583929,1174897.7985258,0.0,1.0
2020-08-10,42.53,42.63,42.16,42.42,776340,29.6317624423871,29.7014350557009,29.3739737731258,29.5551225677418,1114268.52399334,0.0,1.0
2020-08-11,42.98,43.26,42.69,42.69,919129,29.9452892022994,30.1403725195783,29.7432386236892,29.7432386236892,1319211.31745045,0.0,1.0
2020-08-12,43.13,43.53,43.05,43.25,720000,30.0497981222703,30.3284885755257,29.9940600316192,30.1334052582469,1033404.6130242,0.0,1.0
2020-08-13,42.91,43.19,42.8144,43.16,645008,29.8965183729797,30.0916016902586,29.8299113546517,30.0706999062644,925769.781440991,0.0,1.0
2020-08-14,42.8,43.06,42.59,42.77,746752,29.8198784983345,30.0010272929505,29.6735660103754,29.7989767143403,1071801.33553479,0.0,1.0
2020-08-17,42.76,42.88,42.6,42.78,619729,29.7920094530089,29.8756165889856,29.6805332717068,29.8059439756717,889487.232534549,0.0,1.0
2020-08-18,43.2,43.22,42.81,42.88,683520,30.09856895159,30.1125034742527,29.8268457596659,29.8756165889856,981045.445964305,0.0,1.0
2020-08-19,43.19,43.59,43.13,43.21,565854,30.0916016902586,30.370292143514,30.0497981222703,30.1055362129213,812161.297080826,0.0,1.0
2020-08-20,43.44,43.455,42.91,42.91,1676175,30.2657832235432,30.2762341155403,29.8965183729797,29.8965183729797,2405787.46838311,0.0,1.0
2020-08-21,43.58,43.6201,43.03,43.36,618901,30.3633248821826,30.3912636001215,29.9801255089564,30.2100451328921,888298.817229571,0.0,1.0
2020-08-24,43.63,43.83,43.42,43.72,689159,30.3981611888396,30.5375064154673,30.2518487008805,30.4608665408221,989139.013482144,0.0,1.0
2020-08-25,43.8,43.81,43.4314,43.8,515770,30.5166046314731,30.5235718928045,30.2597913787982,30.5166046314731,740276.523971517,0.0,1.0
2020-08-26,43.77,43.81,43.48,43.74,548097,30.495702847479,30.5235718928045,30.2936522688688,30.4748010634848,786674.955812117,0.0,1.0
2020-08-27,43.99,44.29,43.785,43.96,852505,30.6489825967695,30.8580004367111,30.5061537394761,30.6280808127753,1223586.94392527,0.0,1.0
2020-08-28,43.58,44.15,43.435,44.08,645726,30.3633248821826,30.7604587780717,30.2622995928775,30.711687948752,926800.315485646,0.0,1.0
2020-08-31,43.01,43.64,43.0,43.62,679594,29.9661909862936,30.405128450171,29.9592237249622,30.3911939275082,975410.520254956,0.0,1.0
2020-09-01,42.61,43.02,42.55,42.98,959645,29.6875005330381,29.973158247625,29.6456969650498,29.9452892022994,1377363.29148001,0.0,1.0
2020-09-02,43.71,43.92,42.64,42.64,1145642,30.4538992794907,30.6002117674498,29.7084023170323,29.7084023170323,1644321.84399204,0.0,1.0
2020-09-03,42.98,43.74,42.8379,43.58,936724,29.9452892022994,30.4748010634848,29.8462844187804,30.3633248821826,1344465.14268122,0.0,1.0
2020-09-04,42.77,43.44,42.54,43.08,1109771,29.7989767143403,30.2657832235432,29.6387297037184,30.0149618156133,1592836.76500067,0.0,1.0
2020-09-08,42.66,43.065,42.28,42.51,1181657,29.7223368396951,30.0045109236162,29.4575809091024,29.6178279197243,1696013.60390602,0.0,1.0
2020-09-09,43.28,43.45,42.59,43.08,1410716,30.1543070422411,30.2727504848746,29.6735660103754,30.0149618156133,2024778.36398201,0.0,1.0
2020-09-10,42.77,43.5,42.71,43.5,1110912,29.7989767143403,30.3075867915316,29.757173146352,30.3075867915316,1594474.42425547,0.0,1.0
2020-09-11,43.08,43.4,42.7432,42.97,3575628,30.0149618156133,30.2379141782177,29.7803044539722,29.9383219409681,5132042.31897013,0.0,1.0
2020-09-14,42.34,42.88,42.315,42.63,3576835,29.9397153932343,30.3215634402902,29.9220372429077,30.1447819370236,5058270.99259009,0.632,1.0
2020-09-15,42.78,43.1,42.4,42.4,991265,30.2508508389836,30.4771311631649,29.9821429540183,29.9821429540183,1401822.28016383,0.0,1.0
2020-09-16,42.32,43.23,42.3,42.86,1309653,29.925572872973,30.5690575448635,29.9114303527117,30.3074209200289,1852078.66179418,0.0,1.0
2020-09-17,42.64,42.68,41.94,42.11,846898,30.1518531971543,30.1801382376769,29.6568649880077,29.777076410229,1197662.06355131,0.0,1.0
2020-09-18,41.98,42.69,41.95,42.68,1777954,29.6851500285304,30.1872094978076,29.6639362481384,30.1801382376769,2514338.27513976,0.0,1.0
2020-09-21,41.27,41.63,40.98,41.56,1503463,29.1830905592532,29.4376559239571,28.9780240154639,29.3881571030425,2126159.93785916,0.0,1.0
2020-09-22,41.87,42.04,41.35,41.46,1109842,29.6073661670931,29.7275775893144,29.2396606402985,29.3174445017358,1569510.92095614,0.0,1.0
2020-09-23,41.08,42.02,41.06,41.86,988373,29.0487366167706,29.7134350690531,29.0345940965093,29.6002949069624,1397732.48577562,0.0,1.0
2020-09-24,41.22,41.32,40.7699,40.89,894743,29.1477342585999,29.2184468599065,28.8294568401187,28.914382674288,1265323.27119451,0.0,1.0
2020-09-25,41.43,41.45,40.81,41.08,956955,29.2962307213438,29.3103732416052,28.8578125932426,29.0487366167706,1353301.93249452,0.0,1.0
2020-09-28,41.89,41.97,41.63,41.64,777577,29.6215086873544,29.6780787683997,29.4376559239571,29.4447271840878,1099630.03146783,0.0,1.0
2020-09-29,41.65,41.92,41.385,41.8,957351,29.4517984442185,29.6427224677464,29.2644100507559,29.5578673461784,1353861.94583399,0.0,1.0
2020-09-30,41.47,41.79,41.38,41.69,832898,29.3245157618665,29.5507960860478,29.2608744206905,29.4800834847411,1177863.61215608,0.0,1.0
2020-10-01,41.55,41.66,41.27,41.4,628209,29.3810858429118,29.4588697043491,29.1830905592532,29.2750169409519,888397.525181907,0.0,1.0
2020-10-02,41.63,41.7,41.11,41.19,714897,29.4376559239571,29.4871547448718,29.0699503971626,29.1265204782079,1010989.53622118,0.0,1.0
2020-10-05,41.84,41.99,41.5,41.9,650690,29.5861523867011,29.6922212886611,29.3457295422585,29.6285799474851,920189.595597348,0.0,1.0
2020-10-06,41.51,41.89,41.37,41.85,774679,29.3528008023892,29.6215086873544,29.2538031605599,29.5932236468318,1095531.75202901,0.0,1.0
2020-10-07,41.79,41.89,41.5363,41.63,570182,29.5507960860478,29.6215086873544,29.3713982165328,29.4376559239571,806337.186673972,0.0,1.0
2020-10-08,42.26,42.3,41.85,41.85,616376,29.883145312189,29.9114303527117,29.5932236468318,29.5932236468318,871663.591227637,0.0,1.0
2020-10-09,42.43,42.68,42.205,42.38,780558,30.0033567344103,30.1801382376769,29.8442533814704,29.968000433757,1103845.68743991,0.0,1.0
2020-10-12,42.64,42.875,42.4858,42.62,444222,30.1518531971543,30.3180278102249,30.0428143659394,30.1377106768929,628207.691120879,0.0,1.0
2020-10-13,43.0,43.19,42.54,42.64,902724,30.4064185618582,30.5407725043408,30.0811405958476,30.1518531971543,1276609.8026649,0.0,1.0
2020-10-14,42.71,43.12,42.2515,43.12,815080,30.2013520180689,30.4912736834262,29.877134741078,30.4912736834262,1152665.84023035,0.0,1.0
2020-10-15,42.85,42.9101,42.11,42.23,729707,30.3003496598982,30.3428479332835,29.777076410229,29.861931531797,1031933.46944713,0.0,1.0
2020-10-16,42.61,43.02,42.6,42.84,553299,30.1306394167623,30.4205610821195,30.1235681566316,30.2932783997676,782461.668466423,0.0,1.0
2020-10-19,41.86,42.81,41.79,42.81,688222,29.6002949069624,30.2720646193756,29.5507960860478,30.2720646193756,973266.415437764,0.0,1.0
2020-10-20,42.09,42.27,41.715,42.12,813824,29.7629338899677,29.8902165723197,29.4977616350678,29.7841476703597,1150889.63630518,0.0,1.0
2020-10-21,41.86,42.22,41.85,41.98,624594,29.6002949069624,29.8548602716664,29.5932236468318,29.6851500285304,883285.282196638,0.0,1.0
2020-10-22,42.7,42.78,41.83,41.95,852187,30.1942807579383,30.2508508389836,29.5790811265704,29.6639362481384,1205141.63565341,0.0,1.0
2020-10-23,42.79,43.03,42.525,42.83,551436,30.2579220991142,30.4276323422502,30.0705337056516,30.2862071396369,779827.060255759,0.0,1.0
2020-10-26,41.93,42.6,41.72,42.6,663327,29.6497937278771,30.1235681566316,29.5012972651331,30.1235681566316,938060.526331743,0.0,1.0
2020-10-27,41.96,42.0708,41.62,41.89,912736,29.6710075082691,29.7493570705168,29.4305846638265,29.6215086873544,1290768.52376268,0.0,1.0
2020-10-28,40.51,41.48,40.465,41.29,1240737,28.6456747893227,29.3315870219972,28.6138541187347,29.1972330795145,1754619.37062605,0.0,1.0
2020-10-29,40.61,40.785,40.1,40.38,991035,28.7163873906293,28.840134442916,28.3557531239654,28.5537484076241,1401497.01989091,0.0,1.0
2020-10-30,40.22,40.4999,39.91,40.38,1040676,28.4406082455334,28.6385328165907,28.2213991814828,28.5537484076241,1471698.0860131,0.0,1.0
2020-11-02,40.46,40.68,40.19,40.57,892612,28.6103184886694,28.765886211544,28.4193944651414,28.6881023501067,1262309.66405714,0.0,1.0
2020-11-03,40.82,41.33,40.7218,40.81,1212215,28.8648838533733,29.2255181200372,28.7954440788902,28.8578125932426,1714284.26843357,0.0,1.0
2020-11-04,41.28,41.71,40.7,41.11,957219,29.1901618193839,29.4942260050025,28.7800287318053,29.0699503971626,1353675.27472083,0.0,1.0
2020-11-05,40.77,42.0,40.76,41.68,1361886,28.82952755272,29.6992925487917,28.8224562925893,29.4730122246105,1925945.26977468,0.0,1.0
2020-11-06,40.59,41.01,40.3,40.87,1191246,28.702244870368,28.9992377958559,28.4971783265787,28.9002401540266,1684630.43076881,0.0,1.0
2020-11-09,42.16,42.67,41.74,41.74,1372511,29.8124327108824,30.1730669775463,29.5154397853945,29.5154397853945,1940970.88020856,0.0,1.0
2020-11-10,42.78,43.055,42.27,42.38,1084151,30.2508508389836,30.4453104925769,29.8902165723197,29.968000433757,1533179.34847079,0.0,1.0
2020-11-11,43.14,43.27,42.825,43.03,829158,30.5054162036875,30.5973425853862,30.2826715095716,30.4276323422502,1172574.59728335,0.0,1.0
2020-11-12,42.85,43.1464,42.63,42.86,926813,30.3003496598982,30.5099418101711,30.1447819370236,30.3074209200289,1310675.86664059,0.0,1.0
2020-11-13,42.53,43.0466,42.51,42.95,766165,30.074069335717,30.4393706340671,30.0599268154556,30.3710622612049,1083491.46523051,0.0,1.0
2020-11-16,43.04,43.2,42.82,42.94,810844,30.4347036023809,30.5478437644715,30.2791358795062,30.3639910010742,1146675.39450819,0.0,1.0
2020-11-17,43.33,43.456,42.89,42.98,761870,30.6397701461701,30.7288680238165,30.3286347004209,30.3922760415969,1077417.58317748,0.0,1.0
2020-11-18,43.28,43.65,43.0434,43.48,964598,30.6044138455168,30.8660504703514,30.4371078308253,30.7458390481301,1364110.47278122,0.0,1.0
2020-11-19,43.44,43.51,43.08,43.28,668114,30.7175540076075,30.7670528285221,30.4629886429035,30.6044138455168,944830.182533811,0.0,1.0
2020-11-20,43.23,43.51,43.16,43.42,637476,30.5690575448635,30.7670528285221,30.5195587239488,30.7034114873461,901502.685830449,0.0,1.0
2020-11-23,43.15,43.45,42.99,43.33,739116,30.5124874638182,30.7246252677381,30.3993473017275,30.6397701461701,1045239.44295983,0.0,1.0
2020-11-24,43.78,43.88,43.21,43.49,913096,30.9579768520501,31.0286894533567,30.5549150246022,30.7529103082608,1291277.62679856,0.0,1.0
2020-11-25,43.66,43.98,43.46,43.98,915923,30.8731217304821,31.0994020546633,30.7316965278688,31.0994020546633,1295275.4998053,0.0,1.0
2020-11-27,43.99,44.2,43.74,43.82,585042,31.106473314794,31.254969777538,30.9296918115274,30.9862618925727,827351.828654911,0.0,1.0
2020-11-30,43.36,44.07,43.35,44.0,1041121,30.6609839265621,31.1630433958393,30.6539126664315,31.1135445749247,1472327.39393245,0.0,1.0
2020-12-01,43.3,43.75,43.27,43.57,807947,30.6185563657781,30.9367630716581,30.5973425853862,30.8094803893061,1142578.52924448,0.0,1.0
2020-12-02,43.53,43.645,43.3,43.3,741697,30.7811953487834,30.8625148402861,30.6185563657781,30.6185563657781,1048889.42889205,0.0,1.0
2020-12-03,44.09,44.24,43.5,43.5,732001,31.1771859161007,31.2832548180606,30.7599815683914,30.7599815683914,1035177.58712575,0.0,1.0
2020-12-04,44.84,44.86,44.21,44.26,963477,31.7075304259005,31.7216729461618,31.2620410376686,31.297397338322,1362525.1824945,0.0,1.0
2020-12-07,44.97,45.04,44.69,44.74,904261,31.7994568075992,31.8489556285138,31.6014615239405,31.6368178245939,1278783.38979307,0.0,1.0
2020-12-08,45.11,45.2292,44.8,44.85,774762,31.8984544494285,31.982743870186,31.6792453853779,31.7146016860312,1095649.12856228,0.0,1.0
2020-12-09,45.51,45.54,45.2,45.35,1139763,32.181304854655,32.202518635047,31.9620957906044,32.0681646925644,1611824.45411305,0.0,1.0
2020-12-10,45.95,45.97,45.19,45.36,4119500,32.4924403004043,32.5065828206656,31.9550245304738,32.0752359526951,5825694.32304673,0.0,1.0
2020-12-11,45.85,45.96,45.345,45.75,3806866,32.4217276990977,32.499511560535,32.0646290624991,32.351015097791,5383575.10493981,0.0,1.0
2020-12-14,44.29,45.55,44.29,45.52,3817642,31.7796572792333,32.6837522932733,31.7796572792333,32.6622262215105,5320490.48529195,0.652,1.0
2020-12-15,43.84,44.61,43.82,44.41,2013251,31.4567662027904,32.0092687113705,31.4424154882818,31.8657615662847,2805785.03432342,0.0,1.0
2020-12-16,43.77,44.16,43.61,43.86,1057950,31.4065387020104,31.6863776349276,31.2917329859418,31.471116917299,1474421.3598118,0.0,1.0
2020-12-17,43.57,44.1,43.4,43.97,1064453,31.2630315569247,31.6433254914019,31.1410504836018,31.5500458470961,1483484.32318706,0.0,1.0
2020-12-18,43.39,43.63,43.22,43.59,1471722,31.1338751263475,31.3060837004504,31.0118940530247,31.2773822714333,2051078.36145842,0.0,1.0
2020-12-21,42.64,43.02,42.22,42.98,1234280,30.5957233322761,30.868386907939,30.2943583275961,30.8396854789218,1720165.22140791,0.0,1.0
2020-12-22,42.33,42.53,42.165,42.53,885719,30.3732872573932,30.5167944024789,30.2548938626975,30.5167944024789,1234390.10576222,0.0,1.0
2020-12-23,42.52,42.815,42.49,42.66,850067,30.5096190452246,30.7212920842261,30.4880929734618,30.6100740467846,1184703.3811344,0.0,1.0
2020-12-24,42.76,42.77,42.4,42.49,425669,30.6818276193275,30.6890029765818,30.4235147581732,30.4880929734618,593237.360754032,0.0,1.0
2020-12-28,42.65,43.0819,42.51,43.06,571453,30.6028986895304,30.912802369343,30.5024436879704,30.8970883369561,796410.519711262,0.0,1.0
2020-12-29,42.69,43.05,42.66,42.8,845739,30.6316001185475,30.8899129797018,30.6100740467846,30.7105290483447,1178671.62571565,0.0,1.0
2020-12-30,42.78,43.07,42.68,42.68,736210,30.6961783338361,30.9042636942104,30.6244247612932,30.6244247612932,1026025.56766108,0.0,1.0
2020-12-31,42.8,42.98,42.7,42.74,732583,30.7105290483447,30.8396854789218,30.6387754758018,30.6674769048189,1020970.76708257,0.0,1.0
2021-01-04,43.0,43.22,42.71,43.18,1648147,30.8540361934304,31.0118940530247,30.6459508330561,30.9831926240075,2296954.62064344,0.0,1.0
2021-01-05,44.08,44.1663,43.14,43.14,1787148,31.6289747768933,31.6908981099978,30.9544911949904,30.9544911949904,2490674.59175285,0.0,1.0
2021-01-06,44.03,44.17,43.82,43.99,1640304,31.5930979906219,31.6935529921819,31.4424154882818,31.5643965616047,2286024.1544352,0.0,1.0
2021-01-07,43.52,43.95,43.27,43.91,1526981,31.2271547706533,31.5356951325876,31.0477708392961,31.5069937035704,2128090.55477742,0.0,1.0
2021-01-08,43.53,43.87,43.26,43.64,1394450,31.2343301279075,31.4782922745533,31.0405954820418,31.3132590577047,1943387.55630187,0.0,1.0
2021-01-11,43.15,43.44,42.915,43.35,753750,30.9616665522447,31.169751912619,30.7930456567689,31.1051736973304,1050470.34354945,0.0,1.0
2021-01-12,43.22,43.25,42.82,43.03,786336,31.0118940530247,31.0334201247875,30.7248797628532,30.8755622651932,1095884.11020272,0.0,1.0
2021-01-13,43.2,43.42,43.1,43.2,812248,30.9975433385161,31.1554011981104,30.9257897659732,30.9975433385161,1131996.5978207,0.0,1.0
2021-01-14,43.47,43.68,43.2,43.2,710100,31.1912779843818,31.3419604867218,30.9975433385161,30.9975433385161,989637.135594648,0.0,1.0
2021-01-15,43.89,43.93,43.31,43.5,976949,31.4926429890618,31.521344418079,31.0764722683133,31.2128040561447,1361533.60087601,0.0,1.0
2021-01-19,43.43,44.06,43.38,44.06,1003648,31.1625765553647,31.6146240623847,31.1266997690933,31.6146240623847,1398742.89799366,0.0,1.0
2021-01-20,43.61,43.665,43.31,43.51,716683,31.2917329859418,31.3311974508404,31.0764722683133,31.219979413399,998811.591676354,0.0,1.0
2021-01-21,43.5,43.92,43.4384,43.64,872306,31.2128040561447,31.5141690608247,31.1686038554583,31.3132590577047,1215696.95986766,0.0,1.0
2021-01-22,43.03,43.41,43.0,43.4,752235,30.8755622651932,31.1482258408561,30.8540361934304,31.1410504836018,1048358.95042112,0.0,1.0
2021-01-25,43.32,43.62,42.87,43.0,1061595,31.0836476255675,31.2989083431961,30.7607565491247,30.8540361934304,1479501.24624926,0.0,1.0
2021-01-26,43.65,43.68,43.2,43.33,1064049,31.320434414959,31.3419604867218,30.9975433385161,31.0908229828218,1482921.2850195,0.0,1.0
2021-01-27,43.06,43.6,42.94,43.42,1403834,30.8970883369561,31.2845576286876,30.8109840499047,31.1554011981104,1956465.65076803,0.0,1.0
2021-01-28,43.2,43.55,42.95,43.04,1909525,30.9975433385161,31.2486808424161,30.818159407159,30.8827376224475,2661226.37846271,0.0,1.0
2021-01-29,42.4,43.26,42.38,43.12,1692667,30.4235147581732,31.0405954820418,30.4091640436646,30.9401404804818,2359000.31178085,0.0,1.0
2021-02-01,42.38,42.7,42.34,42.61,1229086,30.4091640436646,30.6387754758018,30.3804626146475,30.5741972605132,1712926.55744189,0.0,1.0
2021-02-02,43.05,43.09,42.51,42.51,857697,30.8899129797018,30.918614408719,30.5024436879704,30.5024436879704,1195336.99801172,0.0,1.0
2021-02-03,42.89,43.19,42.77,43.14,867137,30.7751072636332,30.9903679812618,30.6890029765818,30.9544911949904,1208493.13737239,0.0,1.0
2021-02-04,43.73,43.775,43.04,43.04,1171897,31.3778372729933,31.4101263806376,30.8827376224475,30.8827376224475,1633224.60257986,0.0,1.0
2021-02-05,43.43,43.93,43.39,43.93,1378513,31.1625765553647,31.521344418079,31.1338751263475,31.521344418079,1921176.81551892,0.0,1.0
2021-02-08,43.65,43.75,43.53,43.61,1080298,31.320434414959,31.3921879875018,31.2343301279075,31.2917329859418,1505566.84735759,0.0,1.0
2021-02-09,43.63,43.78,43.52,43.7,1142816,31.3060837004504,31.4137140592647,31.2271547706533,31.3563112012304,1592695.61012777,0.0,1.0
2021-02-10,43.77,43.8,43.55,43.79,999098,31.4065387020104,31.4280647737733,31.2486808424161,31.420889416519,1392401.75031452,0.0,1.0
2021-02-11,43.58,43.9811,43.54,43.86,953837,31.270206914179,31.5580104936484,31.2415054851618,31.471116917299,1329323.35798365,0.0,1.0
2021-02-12,43.67,43.7051,43.2196,43.26,626401,31.3347851294676,31.3599706334301,31.0116070387345,31.0405954820418,872989.285133955,0.0,1.0
2021-02-16,43.73,43.97,43.645,43.81,754732,31.3778372729933,31.5500458470961,31.3168467363318,31.4352401310276,1051838.91652108,0.0,1.0
2021-02-17,44.02,44.11,43.49,43.57,1115915,31.5859226333676,31.6505008486561,31.2056286988904,31.2630315569247,1555204.79392635,0.0,1.0
2021-02-18,43.94,44.04,43.66,43.94,884257,31.5285197753333,31.6002733478761,31.3276097722133,31.5285197753333,1232352.57655191,0.0,1.0
2021-02-19,43.54,44.25,43.47,44.25,1108808,31.2415054851618,31.7509558502162,31.1912779843818,31.7509558502162,1545300.06061742,0.0,1.0
2021-02-22,43.58,43.695,43.45,43.65,1156586,31.270206914179,31.3527235226033,31.1769272698733,31.320434414959,1611886.29222485,0.0,1.0
2021-02-23,43.65,43.83,43.26,43.71,1473357,31.320434414959,31.4495908455361,31.0405954820418,31.3634865584847,2053356.99364642,0.0,1.0
2021-02-24,43.79,43.99,43.36,43.52,1293298,31.420889416519,31.5643965616047,31.1123490545847,31.2271547706533,1802416.17827107,0.0,1.0
2021-02-25,43.59,44.07,43.56,43.79,1190471,31.2773822714333,31.621799419639,31.2558561996704,31.420889416519,1659110.42169905,0.0,1.0
2021-02-26,42.76,43.6792,42.75,43.59,1654274,30.6818276193275,31.3413864581415,30.6746522620732,31.2773822714333,2305493.56829841,0.0,1.0
2021-03-01,43.46,43.65,43.13,43.24,1154250,31.1841026271275,31.320434414959,30.9473158377361,31.0262447675333,1608630.70519662,0.0,1.0
2021-03-02,43.97,44.17,43.46,43.46,1875681,31.5500458470961,31.6935529921819,31.1841026271275,31.1841026271275,2614059.38900057,0.0,1.0
2021-03-03,43.9,44.155,43.57,43.9,1218630,31.4998183463161,31.6827899563004,31.2630315569247,31.4998183463161,1698354.46070934,0.0,1.0
2021-03-04,43.96,44.515,43.86,44.03,2260580,31.5428704898419,31.9411028174547,31.471116917299,31.5930979906219,3150477.27923186,0.0,1.0
2021-03-05,45.0,45.105,44.11,44.15,2712110,32.2891076442876,32.3644488954576,31.6505008486561,31.6792022776733,3779756.05100352,0.0,1.0
2021-03-08,45.58,45.8,44.71,45.04,2034943,32.7052783650362,32.8631362246305,32.0810222839133,32.3178090733048,2836016.28167635,0.0,1.0
2021-03-09,45.6,46.093,45.6,45.96,1876239,32.7196290795448,33.0733741921811,32.7196290795448,32.9779419406991,2614837.05062803,0.0,1.0
2021-03-10,46.11,46.2,45.645,46.0,1336973,33.0855722995134,33.150150514802,32.7519181871891,33.0066433697162,1863284.22769663,0.0,1.0
2021-03-11,45.98,46.4,45.96,46.25,3495778,32.9922926552076,33.2936576598877,32.9779419406991,33.1860273010734,4871921.87944626,0.0,1.0
2021-03-12,45.39,45.44,44.98,45.3,1306305,33.0697865135539,33.1062150071798,32.7710728658219,33.0042152250274,1792971.47641695,0.698,1.0
2021-03-15,44.82,45.66,44.63,45.5,2058311,32.6545016862192,33.2665003791336,32.5160734104409,33.1499291995308,2825138.77891858,0.0,1.0
2021-03-16,44.87,45.01,44.66,44.82,3010418,32.690930179845,32.7929299619974,32.5379305066164,32.6545016862192,4131955.09937737,0.0,1.0
2021-03-17,45.44,45.515,44.6,44.93,3062906,33.1062150071798,33.1608577476186,32.4942163142654,32.7346443721961,4203997.6061841,0.0,1.0
2021-03-18,45.38,45.79,45.3,45.32,1366530,33.0625008148288,33.3612144625608,33.0042152250274,33.0187866224777,1875633.41766896,0.0,1.0
2021-03-19,45.36,45.575,44.99,45.44,1470576,33.0479294173784,33.2045719399696,32.7783585645471,33.1062150071798,2018441.95796795,0.0,1.0
2021-03-22,46.03,46.07,45.32,45.42,1488850,33.5360712319649,33.5652140268656,33.0187866224777,33.0916436097295,2043523.97232145,0.0,1.0
2021-03-23,45.76,46.0487,45.69,45.89,4848229,33.3393573663853,33.549695488581,33.2883574753091,33.4340714498125,6654446.17308932,0.0,1.0
2021-03-24,45.71,45.96,45.55,45.77,1115092,33.3029288727594,33.4850713408887,33.1863576931567,33.3466430651105,1530521.70020074,0.0,1.0
2021-03-25,45.61,45.8,45.53,45.72,995071,33.2300718855077,33.368500161286,33.1717862957063,33.3102145714846,1365786.64248371,0.0,1.0
2021-03-26,45.74,45.83,45.46,45.59,922750,33.3247859689349,33.3903572574615,33.1207864046301,33.2155004880574,1266522.3128318,0.0,1.0
2021-03-29,45.87,45.91,45.53,45.69,3396738,33.4195000523622,33.4486428472629,33.1717862957063,33.2883574753091,4662199.36910717,0.0,1.0
2021-03-30,45.58,45.84,45.39,45.84,843990,33.2082147893322,33.3976429561867,33.0697865135539,33.3976429561867,1158420.12116706,0.0,1.0
2021-03-31,45.14,45.65,45.12,45.55,1741843,32.8876440454247,33.2592146804084,32.8730726479743,33.1863576931567,2390770.00807355,0.0,1.0
2021-04-01,45.6,45.6,45.01,45.29,975653,33.2227861867825,33.2227861867825,32.7929299619974,32.9969295263022,1339134.42869822,0.0,1.0
2021-04-05,45.86,46.13,45.6,45.6,896809,33.412214353637,33.6089282192166,33.2227861867825,33.2227861867825,1230916.94266959,0.0,1.0
2021-04-06,45.89,46.04,45.77,45.96,684435,33.4340714498125,33.5433569306901,33.3466430651105,33.4850713408887,939422.594617209,0.0,1.0
2021-04-07,45.93,45.94,45.679,45.91,851312,33.4632142447132,33.4704999434384,33.2803432067114,33.4486428472629,1168469.94655265,0.0,1.0
2021-04-08,45.97,46.13,45.725,46.12,1000977,33.4923570396139,33.6089282192166,33.3138574208472,33.6016425204915,1373892.93430662,0.0,1.0
2021-04-09,46.22,46.22,45.86,45.99,1402929,33.6744995077432,33.6744995077432,33.412214353637,33.5069284370642,1925592.93613524,0.0,1.0
2021-04-12,46.12,46.34,46.03,46.25,925623,33.6016425204915,33.7619278924453,33.5360712319649,33.6963566039187,1270465.65458716,0.0,1.0
2021-04-13,46.37,46.46,45.97,46.0,1063486,33.7837849886208,33.8493562771473,33.4923570396139,33.5142141357894,1459689.78421483,0.0,1.0
2021-04-14,46.25,46.44,46.15,46.41,2053906,33.6963566039187,33.834784879697,33.623499616667,33.8129277835214,2819092.68757421,0.0,1.0
2021-04-15,46.42,46.485,46.2759,46.31,802700,33.8202134822466,33.8675705239602,33.7152265636169,33.7400707962697,1101747.45110819,0.0,1.0
2021-04-16,46.46,46.63,46.33,46.61,2414000,33.8493562771473,33.9732131554752,33.7546421937201,33.9586417580249,3313340.40983576,0.0,1.0
2021-04-19,46.4,46.751,46.34,46.6,1407258,33.8056420847963,34.0613701100498,33.7619278924453,33.9513560592997,1931534.71353134,0.0,1.0
2021-04-20,46.33,46.54,46.22,46.28,1393649,33.7546421937201,33.9076418669487,33.6744995077432,33.7182137000942,1912855.65402949,0.0,1.0
2021-04-21,46.78,46.83,46.28,46.38,860987,34.0824986363528,34.1189271299787,33.7182137000942,33.7910706873459,1181749.38667907,0.0,1.0
2021-04-22,46.51,46.88,46.49,46.78,1041596,33.8857847707732,34.1553556236045,33.8712133733228,34.0824986363528,1429644.62200633,0.0,1.0
2021-04-23,46.59,46.65,46.25,46.49,5003794,33.9440703605745,33.9877845529256,33.6963566039187,33.8712133733228,6867967.21735449,0.0,1.0
2021-04-26,46.63,46.82,46.505,46.72,993185,33.9732131554752,34.1116414312535,33.8821419214106,34.0387844440018,1363198.00950403,0.0,1.0
2021-04-27,46.54,46.75,46.49,46.75,1030421,33.9076418669487,34.0606415401773,33.8712133733228,34.0606415401773,1414306.35395334,0.0,1.0
2021-04-28,46.86,46.95,46.55,46.57,1219167,34.1407842261542,34.2063555146807,33.9149275656738,33.9294989631242,1673370.04450631,0.0,1.0
2021-04-29,47.27,47.55,47.04,47.2,843176,34.4394978738862,34.643497438191,34.2719268032073,34.38849798281,1157302.86387891,0.0,1.0
2021-04-30,47.25,47.47,47.12,47.3,997912,34.4249264764359,34.5852118483896,34.3302123930086,34.4613549700617,1369686.06257665,0.0,1.0
2021-05-03,47.44,47.63,47.29,47.45,887400,34.5633547522141,34.7017830279924,34.4540692713366,34.5706404509393,1218002.60136216,0.0,1.0
2021-05-04,47.59,47.6115,47.2824,47.45,848151,34.6726402330917,34.6883044853508,34.4485321403054,34.5706404509393,1164131.30983538,0.0,1.0
2021-05-05,48.0,48.0,47.59,47.6,1012000,34.9713538808237,34.9713538808237,34.6726402330917,34.6799259318169,1389022.57446305,0.0,1.0
2021-05-06,48.45,48.46,47.98,48.05,920828,35.2992103234565,35.3064960221816,34.9567824833734,35.0077823744496,1263884.26798187,0.0,1.0
2021-05-07,48.71,48.81,48.34,48.34,942513,35.4886384903109,35.5614954775626,35.2190676374796,35.2190676374796,1293648.0570404,0.0,1.0
2021-05-10,49.15,49.43,48.98,48.98,1149852,35.8092092342185,36.0132087985233,35.6853523558906,35.6853523558906,1578231.60601925,0.0,1.0
2021-05-11,48.74,49.09,48.59,49.03,1385132,35.5104955864864,35.7654950418674,35.4012101056089,35.7217808495164,1901165.6290624,0.0,1.0
2021-05-12,48.38,48.85,48.38,48.73,1026498,35.2482104323803,35.5906382724633,35.2482104323803,35.5032098877613,1408921.83264937,0.0,1.0
2021-05-13,48.64,48.77,48.19,48.19,1032247,35.4376385992347,35.532352682662,35.109782156602,35.109782156602,1416812.63381596,0.0,1.0
2021-05-14,48.91,48.9916,48.76,48.93,1387989,35.6343524648143,35.6938037664117,35.5250669839368,35.6489238622647,1905087.00998655,0.0,1.0
2021-05-17,49.03,49.175,48.93,49.09,1572030,35.7217808495164,35.8274234810314,35.6489238622647,35.7654950418674,2157692.84360982,0.0,1.0
2021-05-18,49.25,49.31,48.67,48.93,2184774,35.8820662214702,35.9257804138212,35.4594956954102,35.6489238622647,2998715.81630427,0.0,1.0
2021-05-19,49.0,49.22,48.56,48.98,2674894,35.6999237533409,35.8602091252947,35.3793530094333,35.6853523558906,3671430.97855312,0.0,1.0
2021-05-20,49.62,49.69,49.03,49.13,1057578,36.1516370743015,36.2026369653777,35.7217808495164,35.7946378367681,1451580.74728802,0.0,1.0
2021-05-21,49.53,49.86,49.44,49.78,2719203,36.086065785775,36.3264938437056,36.0204944972484,36.2682082539043,3732247.38295221,0.0,1.0
2021-05-24,49.58,49.7542,49.41,49.6,655933,36.1224942794008,36.2494111511933,35.9986374010729,36.1370656768512,900302.11890837,0.0,1.0
2021-05-25,49.58,49.71,49.24,49.56,1236207,36.1224942794008,36.2172083628281,35.874780522745,36.1079228819505,1696758.32975221,0.0,1.0
2021-05-26,49.68,49.76,49.37,49.49,1099395,36.1953512666526,36.2536368564539,35.9694946061722,36.0569229908743,1508976.7522251,0.0,1.0
2021-05-27,49.71,50.09,49.57,49.76,1543059,36.2172083628281,36.4940649143846,36.1152085806757,36.2536368564539,2117928.64103594,0.0,1.0
2021-05-28,49.72,49.96,49.605,49.65,1013808,36.2244940615533,36.3993508309574,36.1407085262138,36.173494170477,1391504.14839054,0.0,1.0
2021-06-01,50.08,50.345,49.96,50.0,1203894,36.4867792156594,36.6798502318765,36.3993508309574,36.4284936258581,1652407.05855792,0.0,1.0
2021-06-02,50.33,50.37,50.09,50.23,976133,36.6689216837887,36.6980644786894,36.4940649143846,36.596064696537,1339793.25363472,0.0,1.0
2021-06-03,50.16,50.35,50.06,50.06,1077353,36.5450648054608,36.6834930812391,36.4722078182091,36.4722078182091,1478722.96212004,0.0,1.0
2021-06-04,50.55,50.6,50.29,50.3,793767,36.8292070557425,36.8656355493683,36.639778888888,36.6470645876132,1089486.44452945,0.0,1.0
2021-06-07,50.78,50.85,50.57,50.76,818803,36.9967781264214,37.0477780174976,36.8437784531928,36.9822067289711,1123849.65517595,0.0,1.0
2021-06-08,50.67,50.89,50.6283,50.79,790218,36.9166354404446,37.0769208123983,36.8862540767606,37.0040638251466,1084615.25765518,0.0,1.0
2021-06-09,50.58,50.87,50.54,50.77,801723,36.851064151918,37.062349414948,36.8219213570173,36.9894924276963,1100406.46785201,0.0,1.0
2021-06-10,50.75,50.9,50.619,50.67,677539,36.9749210302459,37.0842065111235,36.8794783769462,36.9166354404446,929957.476362765,0.0,1.0
2021-06-11,50.72,50.87,50.63,50.75,3667865,36.9530639340704,37.062349414948,36.8874926455439,36.9749210302459,5034335.26193962,0.0,1.0
2021-06-14,50.08,50.14,49.71,50.0,1624883,37.0113495238718,37.0556921950266,36.7379030517505,36.9522259623321,2198626.68308041,0.72,1.0
2021-06-15,50.36,50.46,49.96,50.16,1272483,37.2182819892608,37.2921864411855,36.9226641815622,37.0704730854115,1721794.78618843,0.0,1.0
2021-06-16,49.88,50.445,49.87,50.42,952731,36.8635406200225,37.2811007733968,36.85615017483,37.2626246604156,1289138.84778035,0.0,1.0
2021-06-17,49.47,49.72,49.3632,49.67,1763092,36.5605323671313,36.745293496943,36.4816024124758,36.7083412709807,2385637.06797696,0.0,1.0
2021-06-18,49.0,49.26,48.725,49.26,2447079,36.2131814430854,36.4053330180895,36.0099442002926,36.4053330180895,3311138.82353728,0.0,1.0
2021-06-21,49.53,49.57,49.03,49.03,842703,36.6048750382861,36.634436819056,36.2353527786628,36.2353527786628,1140260.13055212,0.0,1.0
2021-06-22,49.67,49.73,49.17,49.41,1660554,36.7083412709807,36.7526839421355,36.3388190113573,36.5161896959765,2246893.05820536,0.0,1.0
2021-06-23,49.32,49.75,49.31,49.75,872895,36.4496756892443,36.7674648325204,36.4422852440519,36.7674648325204,1181112.87922114,0.0,1.0
2021-06-24,49.24,49.48,49.07,49.32,716396,36.3905521277046,36.5679228123238,36.2649145594327,36.4496756892443,969354.32351257,0.0,1.0
2021-06-25,49.36,49.4,49.14,49.14,643073,36.4792374700142,36.5087992507841,36.3166476757799,36.3166476757799,870141.085215717,0.0,1.0
2021-06-28,49.21,49.39,49.1,49.26,1049147,36.3683807921272,36.5014088055916,36.2870858950101,36.4053330180895,1419599.18878699,0.0,1.0
2021-06-29,49.29,49.445,49.18,49.18,1463572,36.4275043536669,36.5420562541502,36.3462094565498,36.3462094565498,1980357.01758795,0.0,1.0
2021-06-30,49.32,49.43,49.071,49.37,1010708,36.4496756892443,36.5309705863615,36.2656536039519,36.4866279152067,1367587.43712799,0.0,1.0
2021-07-01,49.54,49.73,49.374,49.43,515669,36.6122654834786,36.7526839421355,36.4895840932837,36.5309705863615,697750.929166834,0.0,1.0
2021-07-02,49.7,49.74,49.29,49.55,658619,36.7305126065581,36.7600743873279,36.4275043536669,36.6196559286711,891176.3538567,0.0,1.0
2021-07-06,49.38,49.63,49.14,49.63,622907,36.4940183603991,36.6787794902108,36.3166476757799,36.6787794902108,842854.501694935,0.0,1.0
2021-07-07,49.6,49.66,49.387,49.49,806654,36.6566081546334,36.7009508257882,36.4991916720339,36.5753132575163,1091482.28420972,0.0,1.0
2021-07-08,49.42,49.59,49.07,49.3,927360,36.523580141169,36.6492177094409,36.2649145594327,36.4348947988594,1254809.38678136,0.0,1.0
2021-07-09,49.8,49.84,49.5,49.51,736114,36.8044170584827,36.8339788392526,36.5827037027087,36.5900941479012,996034.718923797,0.0,1.0
2021-07-12,49.81,49.97,49.68,49.83,728805,36.8118075036752,36.9300546267546,36.7157317161731,36.8265883940601,986144.922288201,0.0,1.0
2021-07-13,49.83,50.06,49.62,49.81,1036166,36.8265883940601,36.9965686334868,36.6713890450183,36.8118075036752,1402034.6176929,0.0,1.0
2021-07-14,49.86,50.12,49.665,49.96,938905,36.8487597296375,37.0409113046416,36.7046460483844,36.9226641815622,1270430.90848856,0.0,1.0
2021-07-15,49.45,49.54,49.21,49.43,1361811,36.5457514767464,36.6122654834786,36.3683807921272,36.5309705863615,1842664.36531887,0.0,1.0
2021-07-16,49.46,49.74,49.33,49.51,803408,36.5531419219389,36.7600743873279,36.4570661344368,36.5900941479012,1087090.12661236,0.0,1.0
2021-07-19,48.52,48.94,48.1169,48.9,1100420,35.858440073847,36.1688387719306,35.5605312281387,36.1392769911607,1488976.60606662,0.0,1.0
2021-07-20,48.84,48.9,48.33,48.58,916312,36.0949343200059,36.1392769911607,35.7180216151902,35.9027827450018,1239860.3550082,0.0,1.0
2021-07-21,49.1,49.25,48.94,49.0,999004,36.2870858950101,36.3979425728971,36.1688387719306,36.2131814430854,1351750.77276583,0.0,1.0
2021-07-22,49.06,49.25,48.735,49.2,789222,36.2575241142402,36.3979425728971,36.017334645485,36.3609903469347,1067895.07187538,0.0,1.0
2021-07-23,49.31,49.39,49.02,49.13,638234,36.4422852440519,36.5014088055916,36.2279623334703,36.3092572305875,863593.441773434,0.0,1.0
2021-07-26,49.31,49.35,49.09,49.26,952585,36.4422852440519,36.4718470248217,36.2796954498176,36.4053330180895,1288941.29540536,0.0,1.0
2021-07-27,49.3,49.615,49.04,49.22,692001,36.4348947988594,36.6676938224221,36.2427432238553,36.3757712373197,936345.486609392,0.0,1.0
2021-07-28,49.35,49.42,49.13,49.29,898380,36.4718470248217,36.523580141169,36.3092572305875,36.4275043536669,1215596.59344444,0.0,1.0
2021-07-29,49.6,49.73,49.46,49.52,1234277,36.6566081546334,36.7526839421355,36.5531419219389,36.5974845930937,1670098.30647034,0.0,1.0
2021-07-30,49.91,50.2,49.58,49.66,1520147,36.8857119555998,37.1000348661814,36.6418272642485,36.7009508257882,2056908.56289631,0.0,1.0
2021-08-02,49.72,50.085,49.48,49.97,598569,36.745293496943,37.015044746468,36.5679228123238,36.9300546267546,809922.79140391,0.0,1.0
2021-08-03,49.91,50.085,49.705,49.74,931877,36.8857119555998,37.015044746468,36.7342078291543,36.7600743873279,1260921.3325199,0.0,1.0
2021-08-04,49.72,50.12,49.7085,49.98,877500,36.745293496943,37.0409113046416,36.7367944849717,36.9374450719471,1187343.89762405,0.0,1.0
2021-08-05,50.52,50.9,50.03,50.03,1588193,37.3365291123403,37.617366029654,36.9743972979094,36.9743972979094,2148981.50062591,0.0,1.0
2021-08-06,50.75,50.94,50.6,50.69,1489292,37.506509351767,37.6469278104239,37.39565267388,37.4621666806122,2015158.70994908,0.0,1.0
2021-08-09,50.37,50.945,50.27,50.86,1183252,37.2256724344533,37.6506230330201,37.1517679825286,37.5878042488842,1601056.45760849,0.0,1.0
2021-08-10,50.72,50.79,50.37,50.4,1312460,37.4843380161896,37.5360711325369,37.2256724344533,37.2478437700307,1775887.60327711,0.0,1.0
2021-08-11,50.9,51.01,50.77,50.91,1023064,37.617366029654,37.6986609267712,37.521290242152,37.6247564748465,1384306.3216853,0.0,1.0
2021-08-12,50.91,51.02,50.76,50.9,755174,37.6247564748465,37.7060513719636,37.5138997969595,37.617366029654,1021824.77554911,0.0,1.0
2021-08-13,51.12,51.18,50.81,50.89,569403,37.7799558238883,37.8242984950431,37.5508520229218,37.6099755844616,770458.32175365,0.0,1.0
2021-08-16,51.25,51.26,50.89,50.99,770529,37.8760316113903,37.8834220565828,37.6099755844616,37.6838800363862,1042601.60238446,0.0,1.0
2021-08-17,51.24,51.2899,50.96,51.05,1474067,37.8686411661979,37.9055194877083,37.6617087008088,37.728222707541,1994557.78591338,0.0,1.0
2021-08-18,51.06,51.385,50.985,51.25,1868411,37.7356131527335,37.9758026214886,37.68018481379,37.8760316113903,2528144.04456257,0.0,1.0
2021-08-19,50.47,50.67,50.25,50.67,1874523,37.299576886378,37.4473857902273,37.1369870921437,37.4473857902273,2536414.18234294,0.0,1.0
2021-08-20,50.77,50.78,50.2,50.45,896880,37.521290242152,37.5286806873444,37.1000348661814,37.284795995993,1213566.94575619,0.0,1.0
2021-08-23,51.3,51.33,50.87,51.06,1099810,37.9129838373527,37.9351551729301,37.5951946940766,37.7356131527335,1488151.21600673,0.0,1.0
2021-08-24,51.4,51.545,51.11,51.31,1052294,37.9868882892773,38.0940497445681,37.7725653786958,37.9203742825451,1423857.38963693,0.0,1.0
2021-08-25,51.36,51.43,51.23,51.3,681636,37.9573265085075,38.0090596248547,37.8612507210054,37.9129838373527,922320.62108361,0.0,1.0
2021-08-26,51.07,51.3699,51.07,51.3,643892,37.743003597926,37.964643049248,37.743003597926,37.9129838373527,871249.272853498,0.0,1.0
2021-08-27,51.5,51.565,51.05,51.15,683832,38.060792741202,38.108830634953,37.728222707541,37.8021271594657,925292.025299203,0.0,1.0
2021-08-30,51.85,51.9888,51.5,51.5,1673542,38.3194583229383,38.4220377022098,38.060792741202,38.060792741202,2264467.10098866,0.0,1.0
2021-08-31,52.12,52.7,51.77,51.91,1947322,38.5190003431349,38.947646164298,38.2603347613986,38.3638009940931,2634918.39704737,0.0,1.0
2021-09-01,52.26,52.43,52.15,52.39,592421,38.6224665758295,38.7481041441014,38.5411716787123,38.7185423633315,801603.942079017,0.0,1.0
2021-09-02,52.55,52.56,52.3,52.37,624780,38.836789486411,38.8441799316034,38.6520283565993,38.7037614729466,845388.855108324,0.0,1.0
2021-09-03,52.49,52.66,52.44,52.6,596449,38.7924468152562,38.9180843835281,38.7554945892938,38.8737417123733,807054.222671188,0.0,1.0
2021-09-07,52.17,52.47,52.11,52.3,626101,38.5559525690973,38.7776659248713,38.5116098979425,38.6520283565993,847176.298172439,0.0,1.0
2021-09-08,52.77,52.89,52.07,52.07,1111193,38.9993792806452,39.0880646229548,38.4820481171726,38.4820481171726,1503553.53576361,0.0,1.0
2021-09-09,52.71,52.906,52.48,52.66,3148332,38.9550366094904,39.0998893352628,38.7850563700637,38.9180843835281,4260003.17708778,0.0,1.0
2021-09-10,52.51,53.0,52.5,52.94,867478,38.8072277056411,39.169359520072,38.7998372604486,39.1250168489172,1173783.14486965,0.0,1.0
2021-09-13,52.68,52.97,52.54,52.78,1636974,38.932865273913,39.1471881844946,38.8293990412185,39.0067697258377,2214986.99654614,0.0,1.0
2021-09-14,51.3,52.2,51.28,52.17,3296427,38.4244026446714,39.0985149717709,38.4094223707358,39.0760445608675,4401023.65842378,0.692,1.0
2021-09-15,51.33,51.42,50.7596,51.32,1729476,38.4468730555747,38.5142842882846,38.0196356429329,38.4393829186069,2309004.5047793,0.0,1.0
2021-09-16,51.24,51.38,50.8,51.19,806103,38.3794618228647,38.4843237404135,38.0498957962827,38.3420111380259,1076219.30475827,0.0,1.0
2021-09-17,50.73,51.2,50.63,50.91,956716,37.9974648375083,38.3495012749936,37.9225634678306,38.1322873029282,1277301.07488883,0.0,1.0
2021-09-20,50.26,50.525,49.86,50.22,1237082,37.645428400023,37.843917029669,37.3458229213122,37.615467852152,1651614.65714551,0.0,1.0
2021-09-21,50.66,50.95,50.445,50.48,1227955,37.9450338787339,38.1622478507993,37.7839959339268,37.810211413314,1639429.29920177,0.0,1.0
2021-09-22,50.79,51.1172,50.65,50.73,974385,38.042405659315,38.2874829409005,37.9375437417662,37.9974648375083,1300890.76367026,0.0,1.0
2021-09-23,51.23,51.525,51.0,51.0,571349,38.3719716858969,38.5929307264462,38.1996985356382,38.1996985356382,762801.805171713,0.0,1.0
2021-09-24,51.13,51.18,50.84,51.05,663227,38.2970703162192,38.3345210010581,38.0798563441538,38.2371492204771,885467.118763871,0.0,1.0
2021-09-27,50.89,51.19,50.79,51.14,899136,38.1173070289927,38.3420111380259,38.042405659315,38.304560453187,1200426.64622651,0.0,1.0
2021-09-28,50.01,50.69,49.89,50.63,1367393,37.4581749758287,37.9675042896372,37.3682933322155,37.9225634678306,1825591.44897281,0.0,1.0
2021-09-29,49.57,50.07,49.5,49.95,960471,37.1286089492468,37.5031157976354,37.0761779904724,37.4132341540221,1282314.33434745,0.0,1.0
2021-09-30,50.06,50.35,49.59,49.77,1790621,37.4956256606676,37.712839632733,37.1435892231823,37.2784116886022,2390638.5259769,0.0,1.0
2021-10-01,50.04,50.225,49.74,50.09,871628,37.4806453867321,37.6192129206358,37.2559412776989,37.5180960715709,1163701.01608335,0.0,1.0
2021-10-04,50.14,50.4,49.94,50.13,696924,37.5555467564098,37.7502903175719,37.4057440170543,37.548056619442,930455.615162518,0.0,1.0
2021-10-05,50.21,50.42,49.905,50.17,741069,37.6079777151842,37.7652705915074,37.3795285376671,37.5780171673131,989393.122166653,0.0,1.0
2021-10-06,50.2,50.23,49.7,50.01,949459,37.6004875782164,37.6229579891197,37.2259807298278,37.4581749758287,1267612.33350637,0.0,1.0
2021-10-07,50.63,50.7,50.29,50.32,815056,37.9225634678306,37.974994426605,37.6678988109264,37.6903692218297,1088172.3572038,0.0,1.0
2021-10-08,50.68,50.83,50.48,50.79,800446,37.9600141526695,38.0723662071861,37.810211413314,38.042405659315,1068666.70588813,0.0,1.0
2021-10-11,50.61,50.98,50.6,50.69,454997,37.9075831938951,38.1847182617026,37.9000930569273,37.9675042896372,607461.521675391,0.0,1.0
2021-10-12,50.52,50.73,50.3,50.71,980200,37.8401719611851,37.9974648375083,37.6753889478941,37.9824845635728,1308654.30661349,0.0,1.0
2021-10-13,50.95,50.95,50.5,50.59,910924,38.1622478507993,38.1622478507993,37.8251916872496,37.8926029199595,1216164.67618607,0.0,1.0
2021-10-14,51.54,51.88,51.285,51.3,934056,38.6041659318979,38.8588305888021,38.4131674392197,38.4244026446714,1247047.95655802,0.0,1.0
2021-10-15,51.38,51.855,51.32,51.57,993603,38.4843237404135,38.8401052463827,38.4393829186069,38.6266363428012,1326548.50542143,0.0,1.0
2021-10-18,51.12,51.25,50.91,51.19,920005,38.2895801792515,38.3869519598325,38.1322873029282,38.3420111380259,1228288.62003259,0.0,1.0
2021-10-19,51.22,51.35,50.93,51.27,576043,38.3644815489292,38.4618533295102,38.1472675768638,38.401932233768,769068.713267247,0.0,1.0
2021-10-20,51.27,51.43,51.17,51.22,882506,38.401932233768,38.5217744252524,38.3270308640903,38.3644815489292,1178224.11498903,0.0,1.0
2021-10-21,50.86,51.31,50.835,51.27,735540,38.0948366180894,38.4318927816391,38.07611127567,38.401932233768,982011.414697497,0.0,1.0
2021-10-22,51.08,51.19,50.88,50.98,629439,38.2596196313804,38.3420111380259,38.1098168920249,38.1847182617026,840357.129259833,0.0,1.0
2021-10-25,51.01,51.35,50.71,51.1,1083710,38.207188672606,38.4618533295102,37.9824845635728,38.2745999053159,1446849.37627026,0.0,1.0
2021-10-26,51.06,51.34,50.931,51.09,663658,38.2446393574448,38.4543631925424,38.1480165905606,38.2671097683481,886042.542153129,0.0,1.0
2021-10-27,50.98,51.254,50.89,51.18,827431,38.1847182617026,38.3899480146196,38.1173070289927,38.3345210010581,1104694.08444757,0.0,1.0
2021-10-28,51.57,51.63,51.13,51.18,974125,38.6266363428012,38.6715771646078,38.2970703162192,38.3345210010581,1300543.64051201,0.0,1.0
2021-10-29,51.47,51.58,51.22,51.36,856811,38.5517349731235,38.634126479769,38.3644815489292,38.469343466478,1143919.00133015,0.0,1.0
2021-11-01,51.89,51.91,51.51,51.63,918054,38.8663207257699,38.8813009997055,38.5816955209946,38.6715771646078,1225683.86125662,0.0,1.0
2021-11-02,51.51,52.0,51.47,51.82,904480,38.5816955209946,38.9487122324154,38.5517349731235,38.8138897669955,1207561.36221768,0.0,1.0
2021-11-03,51.6,51.64,51.3,51.42,814869,38.6491067537045,38.6790673015756,38.4244026446714,38.5142842882846,1087922.69554767,0.0,1.0
2021-11-04,51.68,51.83,51.43,51.71,1221185,38.7090278494467,38.8213799039633,38.5217744252524,38.73149826035,1630390.74619649,0.0,1.0
2021-11-05,50.84,52.02,50.81,51.8,1463364,38.0798563441538,38.963692506351,38.0573859332505,38.79890949306,1953721.28212931,0.0,1.0
2021-11-08,51.06,51.08,50.62,50.81,1201359,38.2446393574448,38.2596196313804,37.9150733308628,38.0573859332505,1603921.27029063,0.0,1.0
2021-11-09,51.32,51.41,50.9948,51.04,693718,38.4393829186069,38.5067941513168,38.1958036644149,38.2296590835093,926175.319603446,0.0,1.0
2021-11-10,51.28,51.7,51.1907,51.28,811467,38.4094223707358,38.7240081233822,38.3425354476136,38.4094223707358,1083380.72253084,0.0,1.0
2021-11-11,50.89,51.3,50.705,51.11,687372,38.1173070289927,38.4244026446714,37.9787394950889,38.2820900422837,917702.844363935,0.0,1.0
2021-11-12,50.93,51.1,50.75,51.0,684917,38.1472675768638,38.2745999053159,38.0124451114439,38.1996985356382,914425.200696585,0.0,1.0
2021-11-15,51.31,51.34,50.85,51.08,994380,38.4318927816391,38.4543631925424,38.0873464811216,38.2596196313804,1327585.86962898,0.0,1.0
2021-11-16,50.96,51.47,50.92,51.33,891120,38.1697379877671,38.5517349731235,38.139777439896,38.4468730555747,1189724.57223976,0.0,1.0
2021-11-17,51.03,51.03,50.675,50.76,779407,38.2221689465415,38.2221689465415,37.9562690841856,38.0199352484117,1040577.76694012,0.0,1.0
2021-11-18,51.06,51.08,50.81,50.93,628401,38.2446393574448,38.2596196313804,38.0573859332505,38.1472675768638,838971.306804964,0.0,1.0
2021-11-19,51.16,51.16,50.79,51.16,991226,38.3195407271225,38.3195407271225,38.042405659315,38.3195407271225,1323374.99870156,0.0,1.0
2021-11-22,51.0,51.41,50.99,51.09,1040028,38.1996985356382,38.5067941513168,38.1922083986704,38.2671097683481,1388530.01550563,0.0,1.0
2021-11-23,51.21,51.235,50.73,50.87,1242505,38.3569914119614,38.3757167543808,37.9974648375083,38.1023267550571,1658854.84517323,0.0,1.0
2021-11-24,51.39,51.4,50.835,51.03,682437,38.4918138773813,38.4993040143491,38.07611127567,38.2221689465415,911114.179802481,0.0,1.0
2021-11-26,50.57,51.08,50.32,50.74,834455,37.877622646024,38.2596196313804,37.6903692218297,38.0049549744761,1114071.75007668,0.0,1.0
2021-11-29,50.83,50.93,50.619,50.77,752976,38.0723662071861,38.1472675768638,37.9143243171661,38.0274253853794,1005290.02772557,0.0,1.0
2021-11-30,50.37,50.8,50.18,50.71,1157590,37.7278199066685,38.0498957962827,37.5855073042809,37.9824845635728,1545485.7567769,0.0,1.0
2021-12-01,50.25,51.24,50.2442,50.61,958098,37.6379382630553,38.3794618228647,37.633593983614,37.9075831938951,1279146.16798385,0.0,1.0
2021-12-02,51.17,51.34,50.15,50.15,1148095,38.3270308640903,38.4543631925424,37.5630368933776,37.5630368933776,1532809.08605531,0.0,1.0
2021-12-03,51.29,51.47,51.1257,51.26,877844,38.4169125077036,38.5517349731235,38.2938495573231,38.3944420968003,1171999.92974374,0.0,1.0
2021-12-06,51.9,51.93,51.52,51.59,1132683,38.8738108627377,38.896281273641,38.5891856579623,38.6416166167367,1512232.69330533,0.0,1.0
2021-12-07,52.31,52.4967,52.05,52.22,977347,39.1809064784163,39.3207473356047,38.9861629172543,39.1134952457064,1304845.2974962,0.0,1.0
2021-12-08,51.92,52.38,51.72,52.29,946689,38.8887911366732,39.2333374371908,38.7389883973178,39.1659262044808,1263914.1367819,0.0,1.0
2021-12-09,51.53,51.77,51.4005,51.74,795946,38.5966757949301,38.7764390821566,38.4996785211975,38.7539686712533,1062658.80507221,0.0,1.0
2021-12-10,51.7,51.74,51.5,51.68,711073,38.7240081233822,38.7539686712533,38.5742053840268,38.7090278494467,949345.79041683,0.0,1.0
2021-12-13,51.32,51.63,51.13,51.62,3393506,38.4393829186069,38.6715771646078,38.2970703162192,38.6640870276401,4530632.77027007,0.0,1.0
2021-12-14,50.18,50.82,49.905,50.36,1859724,38.0970836591797,38.5829771135814,37.8883013154915,38.2337411932302,2449556.27456575,0.683,1.0
2021-12-15,50.55,50.59,50.015,50.02,1079506,38.3779908125057,38.4083591534058,37.9718142529668,37.9756102955793,1421883.40621048,0.0,1.0
2021-12-16,50.96,51.13,50.6,50.71,1538600,38.6892663067317,38.8183317555572,38.4159512386308,38.4994641761061,2026584.20499325,0.0,1.0
2021-12-17,50.98,51.32,50.3,50.42,1364634,38.7044504771818,38.9625813748327,38.18818868188,38.2792937045803,1797442.94163314,0.0,1.0
2021-12-20,50.78,50.89,50.16,50.58,1553454,38.5526087726813,38.6361217101565,38.0818994887297,38.4007670681807,2046149.31729077,0.0,1.0
2021-12-21,51.0,51.17,50.79,51.01,1703993,38.7196346476318,38.8487000964573,38.5602008579063,38.7272267328569,2244433.4454823,0.0,1.0
2021-12-22,51.28,51.32,50.84,50.97,735769,38.9322130339326,38.9625813748327,38.5981612840314,38.6968583919568,969126.370677028,0.0,1.0
2021-12-23,51.3,51.49,51.13,51.32,691788,38.9473972043826,39.0916468236581,38.8183317555572,38.9625813748327,911196.304435116,0.0,1.0
2021-12-27,51.76,51.7865,51.105,51.35,434452,39.2966331247338,39.3167521505801,38.7993515424946,38.9853576305077,572243.312769873,0.0,1.0
2021-12-28,51.67,51.89,51.53,51.75,552236,39.2283043577086,39.3953302326591,39.1220151645582,39.2890410395088,727383.826224263,0.0,1.0
2021-12-29,51.52,51.57,51.31,51.52,656397,39.1144230793332,39.1523835054583,38.9549892896076,39.1144230793332,864580.652804467,0.0,1.0
2021-12-30,51.7,51.795,51.37,51.5,697727,39.2510806133836,39.3232054230214,39.0005418009578,39.0992389088831,919018.924735036,0.0,1.0
2021-12-31,52.04,52.2,51.75,51.75,712777,39.5092115110345,39.6306848746349,39.2890410395088,39.2890410395088,938842.200625552,0.0,1.0
2022-01-03,52.12,52.27,51.95,52.05,516312,39.5699481928347,39.6838294712101,39.4408827440093,39.5168035962595,680066.127680017,0.0,1.0
2022-01-04,51.84,52.3,51.82,52.23,911160,39.357369806534,39.7066057268852,39.3421856360839,39.65346113031,1200144.58873109,0.0,1.0
2022-01-05,51.75,52.255,51.53,51.86,1078111,39.2890410395088,39.6724413433726,39.1220151645582,39.3725539769841,1420045.96635219,0.0,1.0
2022-01-06,51.88,52.105,51.68,51.87,910907,39.3877381474341,39.5585600649972,39.2358964429336,39.3801460622091,1199811.34695033,0.0,1.0
2022-01-07,52.15,52.165,51.685,51.84,964860,39.5927244485098,39.6041125763473,39.2396924855461,39.357369806534,1270876.14456635,0.0,1.0
2022-01-10,51.87,52.08,51.67,52.08,719837,39.3801460622091,39.5395798519346,39.2283043577086,39.5395798519346,948141.358618045,0.0,1.0
2022-01-11,52.18,52.2228,51.62,51.91,639960,39.6155007041849,39.647994828948,39.1903439315834,39.4105144031092,842930.47434517,0.0,1.0
2022-01-12,52.53,52.53,52.25,52.31,1157878,39.8812236870608,39.8812236870608,39.6686453007601,39.7141978121102,1525111.9628943,0.0,1.0
2022-01-13,52.89,53.13,52.71,52.76,985116,40.1545387551617,40.3367488005623,40.0178812211113,40.0558416472364,1297556.56160544,0.0,1.0
2022-01-14,52.93,53.07,52.72,52.87,879674,40.1849070960618,40.2911962892122,40.0254733063363,40.1393545847117,1158672.45154246,0.0,1.0
2022-01-18,53.23,53.34,52.81,53.31,978184,40.4126696528126,40.4961825902879,40.0938020733615,40.4734063346128,1288426.0002451,0.0,1.0
2022-01-19,53.0,53.41,52.85,53.4,1012916,40.238051692637,40.5493271868631,40.1241704142616,40.541735101638,1334173.64265237,0.0,1.0
2022-01-20,52.51,53.27,52.5,53.0,932537,39.8660395166107,40.4430379937127,39.8584474313857,40.238051692637,1228301.54346275,0.0,1.0
2022-01-21,51.96,52.418,51.8788,52.33,1962234,39.4484748292343,39.7961923325405,39.3868270972071,39.7293819825603,2584578.46802335,0.0,1.0
2022-01-24,51.4,51.58,50.6302,51.37,1733414,39.0233180566329,39.1599755906833,38.4388793360104,39.0005418009578,2283185.64481617,0.0,1.0
2022-01-25,51.77,52.085,50.79,51.07,1375766,39.3042252099588,39.5433758945471,38.5602008579063,38.772779244207,1812105.57998618,0.0,1.0
2022-01-26,51.49,52.42,51.31,52.06,1851042,39.0916468236581,39.7977107495855,38.9549892896076,39.5243956814846,2438120.68112512,0.0,1.0
2022-01-27,51.46,52.11,51.4,51.63,1550314,39.068870567983,39.5623561076097,39.0233180566329,39.1979360168085,2042013.43115813,0.0,1.0
2022-01-28,52.03,52.06,51.19,51.29,970155,39.5016194258095,39.5243956814846,38.8638842669073,38.9398051191576,1277850.51306072,0.0,1.0
2022-01-31,52.26,52.435,51.86,51.86,1152253,39.6762373859851,39.809098877423,39.3725539769841,39.3725539769841,1517702.93120765,0.0,1.0
2022-02-01,52.2,52.26,51.895,52.23,1499840,39.6306848746349,39.6762373859851,39.3991262752716,39.65346113031,1975531.03731774,0.0,1.0
2022-02-02,52.76,52.82,52.3,52.3,1275472,40.0558416472364,40.1013941585865,39.7066057268852,39.7066057268852,1680002.21572283,0.0,1.0
2022-02-03,53.17,53.3583,52.56,52.59,1446749,40.3671171414624,40.5100761062497,39.9039999427359,39.9267761984109,1905601.63264642,0.0,1.0
2022-02-04,53.24,53.47,52.8,52.97,1098739,40.4202617380376,40.5948796982132,40.0862099881365,40.2152754369619,1447216.36735349,0.0,1.0
2022-02-07,52.92,53.545,52.85,53.545,1445452,40.1773150108368,40.6518203374009,40.1241704142616,40.6518203374009,1903893.27458462,0.0,1.0
2022-02-08,52.45,52.99,52.42,52.99,1222834,39.8204870052606,40.230459607412,39.7977107495855,40.230459607412,1610669.48507001,0.0,1.0
2022-02-09,52.72,52.7401,52.53,52.65,1426492,40.0254733063363,40.0407333976386,39.8812236870608,39.9723287097611,1878919.89844614,0.0,1.0
2022-02-10,52.24,52.84,52.16,52.52,819234,39.661053215535,40.1165783290366,39.6003165337348,39.8736316018358,1079063.2292951,0.0,1.0
2022-02-11,52.3,52.67,52.13,52.19,925576,39.7066057268852,39.9875128802111,39.5775402780598,39.6230927894099,1219132.78442794,0.0,1.0
2022-02-14,52.2,52.3,51.67,52.13,2081484,39.6306848746349,39.7066057268852,39.2283043577086,39.5775402780598,2741649.93978043,0.0,1.0
2022-02-15,52.29,52.4835,52.17,52.425,1049147,39.6990136416602,39.8459204907644,39.6079086189599,39.801506792198,1381895.70968156,0.0,1.0
2022-02-16,52.43,52.6,52.165,52.29,1187962,39.8053028348105,39.934368283636,39.6041125763473,39.6990136416602,1564737.44009632,0.0,1.0
2022-02-17,52.56,52.78,52.21,52.28,876361,39.9039999427359,40.0710258176864,39.63827695986,39.6914215564351,1154308.69652417,0.0,1.0
2022-02-18,52.28,52.92,52.24,52.57,979505,39.6914215564351,40.1773150108368,39.661053215535,39.9115920279609,1290165.97017543,0.0,1.0
2022-02-22,52.03,52.3,51.67,52.09,2085599,39.5016194258095,39.7066057268852,39.2283043577086,39.5471719371596,2747070.05807209,0.0,1.0
2022-02-23,51.73,52.4739,51.6701,52.32,1043301,39.2738568690587,39.8386320889484,39.2283802785608,39.7217898973352,1374195.5853722,0.0,1.0
2022-02-24,52.15,52.32,50.68,50.85,2411073,39.5927244485098,39.7217898973352,38.476687920431,38.6057533692564,3175771.7788156,0.0,1.0
2022-02-25,52.86,52.95,52.16,52.37,2801810,40.1317624994866,40.2000912665119,39.6003165337348,39.7597503234604,3690435.39021977,0.0,1.0
2022-02-28,52.53,52.9475,52.31,52.55,1976856,39.8812236870608,40.1981932452056,39.7141978121102,39.8964078575108,2603837.99892508,0.0,1.0
2022-03-01,52.61,52.955,52.4,52.53,1782594,39.941960368861,40.2038873091244,39.7825265791354,39.8812236870608,2347963.63207834,0.0,1.0
2022-03-02,53.97,54.0165,52.84,52.84,1701160,40.9744839594645,41.0097871557609,40.1165783290366,40.1165783290366,2240701.9278346,0.0,1.0
2022-03-03,54.71,54.875,53.92,53.99,2436252,41.5362982661164,41.6615676723293,40.9365235333394,40.9896681299146,3208936.58038685,0.0,1.0
2022-03-04,55.91,55.96,54.15,54.2,1877676,42.4473484931195,42.4853089192447,41.111141493515,41.1491019196401,2473201.95222599,0.0,1.0
2022-03-07,55.54,56.325,55.45,55.64,2016469,42.1664413397936,42.7624200299581,42.0981125727683,42.2423621920438,2656014.70509458,0.0,1.0
2022-03-08,53.65,55.58,53.61,55.42,2716317,40.7315372322637,42.1968096806937,40.7011688913636,42.0753363170933,3577827.32871093,0.0,1.0
2022-03-09,54.02,54.39,53.375,53.92,3154708,41.0124443855896,41.2933515389156,40.5227548885755,40.9365235333394,4155258.93940325,0.0,1.0
2022-03-10,54.3,54.45,53.67,53.89,1184033,41.2250227718904,41.3389040502657,40.7467214027137,40.9137472776643,1559562.31378576,0.0,1.0
2022-03-11,55.21,55.43,54.46,54.56,4237373,41.9159025273677,42.0829284023183,41.3464961354908,41.422416987741,5581303.25780896,0.0,1.0
2022-03-14,53.05,54.45,52.97,53.9,3531824,40.8207612153606,41.8980291833438,40.7592030457616,41.4748167673504,4589901.25665507,0.71752236764,1.0
2022-03-15,53.05,53.22,52.58,53.13,1237369,40.8207612153606,40.9515723257586,40.4591069689663,40.8823193849597,1608064.70765418,0.0,1.0
2022-03-16,53.63,53.65,52.8,53.02,1139297,41.2670579449537,41.2824474873534,40.6283919353637,40.797676901761,1480611.92517049,0.0,1.0
2022-03-17,54.04,54.11,53.71,53.86,1228547,41.5825435641487,41.6364069625479,41.3286161145527,41.4440376825509,1596599.77936607,0.0,1.0
2022-03-18,53.91,54.08,53.45,53.99,1466863,41.4825115385503,41.6133226489482,41.1285520633558,41.5440697081493,1906311.39236859,0.0,1.0
2022-03-21,54.04,54.38,53.925,54.11,1002734,41.5825435641487,41.8441657849446,41.4940536953501,41.6364069625479,1303136.86262134,0.0,1.0
2022-03-22,53.97,54.162,53.77,54.15,933153,41.5286801657496,41.6764197727872,41.374784741752,41.6671860473474,1212710.522198,0.0,1.0
2022-03-23,53.83,54.11,53.82,54.04,765335,41.4209533689512,41.6364069625479,41.4132585977514,41.5825435641487,994616.967963892,0.0,1.0
2022-03-24,54.05,54.17,53.78,53.98,766842,41.5902383353486,41.6825755897472,41.3824795129519,41.5363749369494,996575.44075126,0.0,1.0
2022-03-25,54.51,54.59,54.08,54.32,1442516,41.9441978105431,42.0057559801421,41.6133226489482,41.7979971577453,1874670.42557756,0.0,1.0
2022-03-28,54.61,54.64,53.94,54.4,966238,42.0211455225419,42.0442298361415,41.5055958521499,41.8595553273444,1255707.2522379,0.0,1.0
2022-03-29,54.54,54.91,54.3466,54.65,1539143,41.9672821241427,42.2519886585382,41.818465249137,42.0519246073414,2000245.30946951,0.0,1.0
2022-03-30,54.87,54.91,54.56,54.64,1077176,42.2212095737387,42.2519886585382,41.9826716665425,42.0442298361415,1399880.47989896,0.0,1.0
2022-03-31,55.46,55.695,54.81,54.92,1236257,42.6752010745316,42.8560281977288,42.1750409465394,42.2596834297381,1606619.57046801,0.0,1.0
2022-04-01,56.13,56.14,55.3,55.56,1201968,43.1907507449235,43.1984455161234,42.5520847353335,42.7521487865304,1562058.1415323,0.0,1.0
2022-04-04,56.11,56.18,55.79,56.13,1029198,43.1753612025238,43.2292246009229,42.9291285241276,43.1907507449235,1337529.04831806,0.0,1.0
2022-04-05,57.11,57.53,56.35,56.36,1597865,43.9448383225117,44.2680187129067,43.3600357113209,43.3677304825208,2076559.4694031,0.0,1.0
2022-04-06,57.56,57.77,56.83,56.95,1451328,44.2911030265063,44.4526932217038,43.7293847289151,43.8217219833137,1886122.35802766,0.0,1.0
2022-04-07,57.96,58.06,57.26,57.52,1529767,44.5988938745015,44.6758415865003,44.0602598905099,44.2603239417068,1988060.41175592,0.0,1.0
2022-04-08,58.25,58.48,57.71,57.88,1205297,44.822042239298,44.9990219768952,44.4065245945045,44.5373357049024,1566384.4560042,0.0,1.0
2022-04-11,57.91,58.51,57.71,58.16,1354882,44.5604200185021,45.0221062904948,44.4065245945045,44.7527892984991,1760782.6988036,0.0,1.0
2022-04-12,57.65,58.285,57.585,58.19,1359326,44.3603559673052,44.8489739384976,44.310339954506,44.7758736120987,1766558.04921307,0.0,1.0
2022-04-13,57.97,58.08,57.46,57.49,1012068,44.6065886457014,44.6912311289,44.2141553145075,44.2372396281071,1315267.17781531,0.0,1.0
2022-04-14,58.2,58.537,57.94,58.1,1020131,44.7835683832986,45.0428821727345,44.5835043321017,44.7066206712998,1325745.72199883,0.0,1.0
2022-04-18,57.94,58.72,57.875,58.05,939114,44.5835043321017,45.1836964856923,44.5334883193025,44.6681468153004,1220457.34123285,0.0,1.0
2022-04-19,58.04,58.16,57.74,57.87,725321,44.6604520441005,44.7527892984991,44.4296089081041,44.5296409337026,942615.421770254,0.0,1.0
2022-04-20,59.02,59.34,58.21,58.43,1158540,45.4145396216887,45.6607723000848,44.7912631544985,44.9605481208958,1505619.81624372,0.0,1.0
2022-04-21,58.16,59.22,58.095,59.02,1065678,44.7527892984991,45.5684350456863,44.7027732856998,45.4145396216887,1384937.86536069,0.0,1.0
2022-04-22,56.89,57.76,56.71,57.76,1403995,43.7755533561144,44.4449984505039,43.6370474745165,44.4449984505039,1824609.15799808,0.0,1.0
2022-04-25,56.24,56.69,55.33,56.55,1487171,43.2753932281222,43.6216579321168,42.5751690489332,43.5139311353185,1932703.34018937,0.0,1.0
2022-04-26,55.16,56.24,55.12,55.71,1423546,42.4443579385352,43.2753932281222,42.4135788537357,42.8675703545286,1850017.32088187,0.0,1.0
2022-04-27,54.8,55.31,54.63,55.0,1416026,42.1673461753396,42.5597795065334,42.0365350649416,42.3212415993371,1840244.45070203,0.0,1.0
2022-04-28,54.74,55.0,54.46,54.63,4899972,42.1211775481403,42.3212415993371,41.9057239545437,42.0365350649416,6367924.23415623,0.0,1.0
2022-04-29,53.17,54.78,53.08,54.73,3470028,40.9130984697592,42.1519566329398,40.8438455289603,42.1134827769404,4509592.1761187,0.0,1.0
2022-05-02,52.94,53.34,52.21,53.24,3410256,40.736118732162,41.0439095801572,40.1744004345708,40.9669618681584,4431913.45319457,0.0,1.0
2022-05-03,53.46,53.795,52.92,53.08,1633806,41.1362468345557,41.3940216697517,40.7207291897622,40.8438455289603,2123267.81077726,0.0,1.0
2022-05-04,54.5,54.64,53.24,53.52,1806103,41.9365030393432,42.0442298361415,40.9669618681584,41.182415461755,2347182.20085386,0.0,1.0
2022-05-05,53.79,55.18,53.5,54.8,1138968,41.3901742841517,42.459747480935,41.1670259193552,42.1673461753396,1480184.36210012,0.0,1.0
2022-05-06,53.91,54.1525,53.32,53.63,1370402,41.4825115385503,41.6691097401474,41.0285200377574,41.2670579449537,1780952.23938753,0.0,1.0
2022-05-09,53.8,54.25,53.07,53.51,1665884,41.3978690553516,41.7441337593462,40.8361507577604,41.1747206905551,2164955.85993004,0.0,1.0
2022-05-10,52.97,54.265,52.69,53.81,1768382,40.7592030457616,41.755675916146,40.543749452165,41.4055638265515,2298160.60031479,0.0,1.0
2022-05-11,52.47,53.63,52.4,53.19,1367160,40.3744644857676,41.2670579449537,40.3206010873685,40.928488012159,1776738.98870627,0.0,1.0
2022-05-12,52.06,52.5334,51.43,52.34,1787191,40.0589788665726,40.4232493351749,39.5742082809802,40.2744324601692,2322604.4720186,0.0,1.0
2022-05-13,52.91,53.04,52.01,52.23,1166947,40.7130344185623,40.8130664441608,40.0205050105732,40.1897899769705,1516545.41725461,0.0,1.0
2022-05-16,53.82,54.07,52.8,52.9,1248062,41.4132585977514,41.6056278777484,40.6283919353637,40.7053396473625,1621961.15723304,0.0,1.0
2022-05-17,53.77,54.14,53.52,53.93,1281686,41.374784741752,41.6594912761475,41.182415461755,41.49790108095,1665658.36294141,0.0,1.0
2022-05-18,53.03,53.62,52.85,53.59,865446,40.8053716729609,41.2593631737538,40.6668657913631,41.2362788601541,1124719.60181682,0.0,1.0
2022-05-19,52.38,53.02,52.335,52.8,1572936,40.3052115449687,40.797676901761,40.2705850745693,40.6283919353637,2044162.14484017,0.0,1.0
2022-05-20,52.65,52.6701,51.97,52.6,1679845,40.5129703673655,40.5284368574772,39.9897259257737,40.4744965113661,2183099.34936897,0.0,1.0
2022-05-23,53.35,53.66,52.81,53.03,820684,41.051604351357,41.2901422585533,40.6360867065635,40.8053716729609,1066547.63173836,0.0,1.0
2022-05-24,53.37,53.5,52.89,53.08,1960449,41.0669938937568,41.1670259193552,40.6976448761626,40.8438455289603,2547767.76212749,0.0,1.0
2022-05-25,53.51,53.67,53.02,53.4,1121799,41.1747206905551,41.2978370297532,40.797676901761,41.0900782073564,1457871.80782915,0.0,1.0
2022-05-26,53.54,53.82,53.4,53.59,1026781,41.1978050041547,41.4132585977514,41.0900782073564,41.2362788601541,1334387.95427222,0.0,1.0
2022-05-27,54.1,54.17,53.4,53.6,1030481,41.628712191348,41.6825755897472,41.0900782073564,41.243973631354,1339196.41433411,0.0,1.0
2022-05-31,54.45,54.95,54.2,54.65,1534178,41.8980291833438,42.2827677433378,41.7056599033468,42.0519246073414,1993792.87589997,0.0,1.0
2022-06-01,54.21,54.65,54.12,54.5,1099296,41.7133546745467,42.0519246073414,41.6441017337478,41.9365030393432,1428627.27356626,0.0,1.0
2022-06-02,54.83,54.8728,53.96,54.37,887100,42.1904304889392,42.2233641096747,41.5209853945497,41.8364710137447,1152860.78943308,0.0,1.0
2022-06-03,54.47,54.89,54.37,54.73,629709,41.9134187257435,42.2365991161385,41.8364710137447,42.1134827769404,818359.615435821,0.0,1.0
2022-06-06,54.26,54.87,54.26,54.52,644672,41.7518285305461,42.2212095737387,41.7518285305461,41.9518925817429,837805.287842862,0.0,1.0
2022-06-07,55.11,55.1299,54.11,54.16,928741,42.4058840825358,42.4211966772236,41.6364069625479,41.6748808185473,1206976.75847015,0.0,1.0
2022-06-08,54.2,55.0,54.02,55.0,1248089,41.7056599033468,42.3212415993371,41.567154021749,42.3212415993371,1621996.24599565,0.0,1.0
2022-06-09,53.25,54.38,53.24,54.08,1925089,40.9746566393582,41.8441657849446,40.9669618681584,41.6133226489482,2501814.47894143,0.0,1.0
2022-06-10,52.52,52.7824,52.32,52.69,1043267,40.412938341767,40.6148491380519,40.2590429177694,40.543749452165,1355812.89280744,0.0,1.0
2022-06-13,51.21,52.05,51.06,51.9,3781421,39.4049233145828,40.0512840953727,39.2895017465846,39.9358625273745,4914273.47451114,0.0,1.0
2022-06-14,48.97,50.46,48.87,50.46,4006514,38.2307012294812,39.3939388204946,38.1526315925004,39.3939388204946,5131974.67664295,0.714,1.0
2022-06-15,49.49,49.66,48.63,49.15,2014355,38.6366633417812,38.7693817246485,37.9652644637466,38.3712265760466,2580202.85209764,0.0,1.0
2022-06-16,47.52,48.96,47.49,48.92,1873178,37.0986914932601,38.2228942657831,37.0752706021659,38.1916664109908,2399368.14418836,0.0,1.0
2022-06-17,47.57,47.855,47.25,47.44,2171505,37.1377263117505,37.3602247771457,36.887903473412,37.0362357836755,2781497.49887397,0.0,1.0
2022-06-21,48.46,48.65,48.02,48.2,1723750,37.8325460808793,37.9808783911428,37.4890396781639,37.6295650247293,2207964.66675601,0.0,1.0
2022-06-22,47.99,48.505,47.7,47.96,1686513,37.4656187870697,37.8676774175207,37.2392168398255,37.4421978959755,2160267.50632324,0.0,1.0
2022-06-23,47.87,48.27,47.65,47.75,1803730,37.3719352226928,37.6842137706159,37.2001820213351,37.2782516583159,2310411.66547806,0.0,1.0
2022-06-24,49.08,49.09,48.1,48.24,1348309,38.3165778301601,38.3243847938581,37.5514953877486,37.6607928795216,1727059.39484793,0.0,1.0
2022-06-27,49.32,49.48,48.895,49.1,1128677,38.5039449589139,38.6288563780831,38.1721490017456,38.3321917575562,1445731.07247581,0.0,1.0
2022-06-28,48.98,49.8251,48.94,49.59,1259547,38.2385081931793,38.8982746953037,38.207280338387,38.714732978762,1613363.46460828,0.0,1.0
2022-06-29,49.21,49.335,48.87,49.07,1313188,38.4180683582351,38.515655404461,38.1526315925004,38.308770866462,1682072.63513154,0.0,1.0
2022-06-30,49.18,49.33,48.68,48.82,1188307,38.3946474671408,38.511751922612,38.004299282237,38.1135967740101,1522111.59927996,0.0,1.0
2022-07-01,49.85,50.035,48.95,49.18,1285819,38.917714034912,39.0621428633264,38.2150873020851,38.3946474671408,1647015.47199045,0.0,1.0
2022-07-05,48.89,49.25,47.77,49.1,1269612,38.1682455198966,38.4492962130274,37.293865585712,38.3321917575562,1626255.80071903,0.0,1.0
2022-07-06,48.96,49.08,48.63,48.87,901478,38.2228942657831,38.3165778301601,37.9652644637466,38.1526315925004,1154710.12145489,0.0,1.0
2022-07-07,49.19,49.41,48.89,49.28,748510,38.4024544308389,38.5742076321966,38.1682455198966,38.4727171041216,958772.230725766,0.0,1.0
2022-07-08,49.03,49.44,48.82,49.11,905102,38.2775430116697,38.5976285232908,38.1135967740101,38.3399987212543,1159352.13099939,0.0,1.0
2022-07-11,48.77,49.05,48.66,48.83,868548,38.0745619555197,38.2931569390658,37.9886853548408,38.1214037377081,1112529.8305332,0.0,1.0
2022-07-12,48.79,48.995,48.52,48.72,1084314,38.0901758829158,38.2502186387264,37.8793878630678,38.0355271370293,1388906.16369478,0.0,1.0
2022-07-13,49.54,49.67,48.58,48.74,1864185,38.6756981602716,38.7771886883466,37.9262296452562,38.0511410644255,2387848.94114375,0.0,1.0
2022-07-14,48.84,49.1,48.24,48.64,1403312,38.1292107014062,38.3321917575562,37.6607928795216,37.9730714274447,1797513.16167351,0.0,1.0
2022-07-15,48.79,49.375,48.685,49.32,1052713,38.0901758829158,38.5468832592533,38.008202764086,38.5039449589139,1348428.19912094,0.0,1.0
2022-07-18,48.81,49.35,48.67,49.09,918926,38.105789810312,38.5273658500081,37.9964923185389,38.3243847938581,1177059.39919561,0.0,1.0
2022-07-19,49.43,49.5499,49.04,49.19,808807,38.5898215595927,38.6834270543327,38.2853499753678,38.4024544308389,1036007.12297313,0.0,1.0
2022-07-20,49.14,49.61,49.045,49.51,844674,38.3634196123485,38.7303469061581,38.2892534572168,38.6522772691774,1081949.43984189,0.0,1.0
2022-07-21,48.99,49.1859,48.75,48.84,1076942,38.2463151568774,38.3992535757227,38.0589480281235,38.1292107014062,1379463.31204963,0.0,1.0
2022-07-22,49.11,49.205,48.64,48.89,1289733,38.3399987212543,38.414164876386,37.9730714274447,38.1682455198966,1652028.94477112,0.0,1.0
2022-07-25,49.22,49.53,49.0094,49.23,1280845,38.4258753219331,38.6678911965735,38.2614606664516,38.4336822856312,1640644.23703617,0.0,1.0
2022-07-26,49.18,49.35,48.8701,49.07,942242,38.3946474671408,38.5273658500081,38.1527096621374,38.308770866462,1206925.0433842,0.0,1.0
2022-07-27,49.46,49.67,49.11,49.34,984755,38.613242450687,38.7771886883466,38.3399987212543,38.5195588863101,1261380.27289996,0.0,1.0
2022-07-28,50.19,50.295,49.4,49.44,956012,39.1831508006466,39.2651239194764,38.5664006684985,38.5976285232908,1224563.14256403,0.0,1.0
2022-07-29,50.53,50.7099,50.17,50.23,926568,39.4485875663812,39.5890348433096,39.1675368732504,39.2143786554389,1186848.09592271,0.0,1.0
2022-08-01,50.45,50.56,50.17,50.46,691262,39.3861318567966,39.4720084574754,39.1675368732504,39.3939388204946,885442.826089102,0.0,1.0
2022-08-02,49.78,50.45,49.73,50.4,908672,38.8630652890254,39.3861318567966,38.824030470535,39.3470970383062,1163924.97152749,0.0,1.0
2022-08-03,49.58,49.99,49.325,49.85,934751,38.7069260150639,39.027011526685,38.5078484407629,38.917714034912,1197329.76372145,0.0,1.0
2022-08-04,49.79,50.28,49.4,49.67,978786,38.8708722527235,39.2534134739292,38.5664006684985,38.7771886883466,1253734.53477328,0.0,1.0
2022-08-05,49.27,49.77,48.69,49.5,1471680,38.4649101404235,38.8552583253273,38.0121062459351,38.6444703054793,1885086.26005597,0.0,1.0
2022-08-08,49.51,49.95,49.26,49.58,1160002,38.6522772691774,38.9957836718927,38.4571031767254,38.7069260150639,1485855.50652142,0.0,1.0
2022-08-09,49.68,49.7819,49.335,49.56,1141157,38.7849956520447,38.8645486121281,38.515655404461,38.6913120876677,1461716.8007085,0.0,1.0
2022-08-10,50.43,50.51,50.02,50.05,901059,39.3705179294004,39.432973638985,39.0504324177793,39.0738533088735,1154173.421124,0.0,1.0
2022-08-11,50.32,50.945,50.255,50.77,1112448,39.2846413287216,39.7725765598513,39.2338960646841,39.635954695135,1424943.22123474,0.0,1.0
2022-08-12,50.48,50.51,49.94,50.37,1312363,39.4095527478908,39.432973638985,38.9879767081946,39.3236761472119,1681015.88627,0.0,1.0
2022-08-15,50.22,50.235,49.74,50.0,970738,39.2065716917408,39.2182821372879,38.8318374342331,39.0348184903831,1243425.78951553,0.0,1.0
2022-08-16,51.06,51.11,50.22,50.32,856222,39.8623566423792,39.9013914608696,39.2065716917408,39.2846413287216,1096741.36208799,0.0,1.0
2022-08-17,50.75,50.93,50.53,50.77,779808,39.6203407677389,39.7608661143042,39.4485875663812,39.635954695135,998862.080263186,0.0,1.0
2022-08-18,50.57,50.83,50.395,50.75,1538262,39.4798154211735,39.6827964773235,39.3431935564571,39.6203407677389,1970371.65726667,0.0,1.0
2022-08-19,50.81,50.83,50.35,50.4,619666,39.6671825499273,39.6827964773235,39.3080622198158,39.3470970383062,793734.957615681,0.0,1.0
2022-08-22,50.18,50.76,49.97,50.7,887613,39.1753438369485,39.6281477314369,39.0113975992889,39.5813059492485,1136950.33604252,0.0,1.0
2022-08-23,50.31,50.44,49.9,50.21,1008689,39.2768343650235,39.3783248930985,38.9567488534023,39.1987647280427,1292037.51805392,0.0,1.0
2022-08-24,50.11,50.44,49.86,50.27,1139769,39.1206950910619,39.3783248930985,38.92552099861,39.2456065102312,1459938.9008057,0.0,1.0
2022-08-25,50.38,50.445,49.79,50.12,722252,39.33148311091,39.3822283749475,38.8708722527235,39.12850205476,925138.156051551,0.0,1.0
2022-08-26,49.59,50.5,49.55,50.43,820747,38.714732978762,39.4251666752869,38.6835051239697,39.3705179294004,1051301.16104191,0.0,1.0
2022-08-29,49.68,49.835,49.23,49.42,888770,38.7849956520447,38.9060035893648,38.4336822856312,38.5820145958947,1138432.3462641,0.0,1.0
2022-08-30,48.8,49.84,48.725,49.73,1353366,38.0979828466139,38.9099070712139,38.0394306188783,38.824030470535,1733536.94514223,0.0,1.0
2022-08-31,48.2,48.91,48.19,48.67,972745,37.6295650247293,38.1838594472928,37.6217580610312,37.9964923185389,1245996.57129141,0.0,1.0
2022-09-01,48.23,48.31,47.814,48.03,1042053,37.6529859158235,37.7154416254082,37.3282162259836,37.496846641862,1334773.72292218,0.0,1.0
2022-09-02,48.38,48.975,48.16,48.48,922831,37.7700903712947,38.2346047113303,37.598337169937,37.8481600082755,1182061.34380688,0.0,1.0
2022-09-06,47.72,48.56,47.675,48.46,1273992,37.2548307672216,37.9106157178601,37.2196994305803,37.8325460808793,1631866.17649301,0.0,1.0
2022-09-07,48.2,48.27,47.5945,47.72,1445657,37.6295650247293,37.6842137706159,37.1568533728108,37.2548307672216,1851753.19869383,0.0,1.0
2022-09-08,48.07,48.16,47.595,48.07,1022409,37.5280744966543,37.598337169937,37.1572437209957,37.5280744966543,1309611.57184821,0.0,1.0
2022-09-09,48.91,48.94,48.36,48.48,2501364,38.1838594472928,38.207280338387,37.7544764438985,37.8481600082755,3204016.43550136,0.0,1.0
2022-09-12,49.5,49.68,49.04,49.2,1550614,38.6444703054793,38.7849956520447,38.2853499753678,38.410261394537,1986193.42931237,0.0,1.0
2022-09-13,47.46,49.03,47.45,48.9,3983192,37.0518497110716,38.2775430116697,37.0440427473736,38.1760524835947,5102101.3470081,0.0,1.0
2022-09-14,46.38,46.82,46.34,46.78,1589768,36.7544043941749,37.1030878338782,36.7227058996565,37.0713893393597,2006111.67709973,0.699,1.0
2022-09-15,46.55,46.96,46.13,46.38,1461036,36.8891229958785,37.2140325646929,36.5562888034344,36.7544043941749,1843666.10742138,0.0,1.0
2022-09-16,46.94,47.0,46.12,46.16,1313418,37.1981833174336,37.2457310592113,36.5483641798048,36.5800626743233,1657388.49109617,0.0,1.0
2022-09-19,47.24,47.265,46.44,46.54,1206105,37.4359220263222,37.4557335853962,36.8019521359526,36.8811983722488,1521971.33437607,0.0,1.0
2022-09-20,46.27,46.87,46.155,46.87,1407515,36.6672335342491,37.1427109520263,36.5761003625085,37.1427109520263,1776128.51509971,0.0,1.0
2022-09-21,45.92,46.64,45.91,46.3,1366146,36.3898717072124,36.960444608545,36.3819470835828,36.691007405138,1723925.40497928,0.0,1.0
2022-09-22,46.23,46.415,45.705,45.83,1224752,36.6355350397306,36.7821405768786,36.2194922991756,36.3185500945459,1545501.78941283,0.0,1.0
2022-09-23,45.24,45.8502,45.07,45.84,1378238,35.8509973003983,36.3345578342777,35.7162786986948,36.3264747181755,1739184.1738056,0.0,1.0
2022-09-26,44.37,45.05,44.02,44.89,1517287,35.1615550446214,35.7004294514355,34.8841932175847,35.5736354733616,1914648.65830211,0.0,1.0
2022-09-27,44.01,44.89,43.96,44.59,1393447,34.8762685939551,35.5736354733616,34.836645475807,35.3358967644731,1758376.25245922,0.0,1.0
2022-09-28,44.54,44.725,43.79,44.04,2168307,35.296273646325,35.4428791834729,34.7019268741035,34.900042464844,2736164.01401782,0.0,1.0
2022-09-29,42.86,44.36,42.8,44.3,2119428,33.9649368765489,35.1536304209918,33.9173891347712,35.1060826792141,2674484.11313609,0.0,1.0
2022-09-30,41.94,42.93,41.89,42.88,1960482,33.2358715026239,34.0204092419562,33.1962483844758,33.9807861238081,2473911.81162524,0.0,1.0
2022-10-03,44.06,44.19,42.47,42.52,1801449,34.9158917121032,35.0189118192883,33.6558765549937,33.6954996731418,2273229.72572076,0.0,1.0
2022-10-04,45.0,45.03,44.21,44.21,1659910,35.6608063332874,35.6845802041763,35.0347610665475,35.0347610665475,2094623.13616491,0.0,1.0
2022-10-05,43.99,44.445,43.47,44.4,1192278,34.8604193466959,35.2209897218436,34.4483389179557,35.1853289155103,1504523.18712486,0.0,1.0
2022-10-06,42.38,43.76,42.3637,43.76,1415479,33.5845549423272,34.6781530032146,33.5716378058109,34.6781530032146,1786178.20373127,0.0,1.0
2022-10-07,42.0,42.655,41.855,42.37,1425690,33.2834192444016,33.8024820921417,33.1685122017721,33.5766303186975,1799063.35825373,0.0,1.0
2022-10-10,41.53,42.3,41.47,42.13,882992,32.9109619338095,33.5211579532902,32.8634141920318,33.3864393515867,1114238.40584642,0.0,1.0
2022-10-11,41.46,42.17,41.22,41.5,1389610,32.8554895684022,33.4181378461051,32.6652986012913,32.8871880629206,1753534.38213284,0.0,1.0
2022-10-12,40.77,41.84,40.76,41.42,1422143,32.3086905379584,33.1566252663277,32.3007659143288,32.8237910738837,1794587.43590615,0.0,1.0
2022-10-13,42.8,42.915,39.88,40.11,2222080,33.9173891347712,34.0085223065118,31.6033990349223,31.7856653784035,2804019.60251418,0.0,1.0
2022-10-14,41.83,43.04,41.79,42.92,1448751,33.1487006426981,34.107580101882,33.1170021481796,34.0124846183266,1828163.79390572,0.0,1.0
2022-10-17,42.91,43.465,42.42,42.48,1386606,34.004559994697,34.4443766061409,33.6162534368456,33.6638011786233,1749743.66582832,0.0,1.0
2022-10-18,43.4,43.59,42.825,43.39,1449594,34.3928665525483,34.5434344015111,33.9372006938452,34.3849419289187,1829227.5668234,0.0,1.0
2022-10-19,42.96,43.2,42.68,43.2,860843,34.0441831128451,34.2343740799559,33.8222936512157,34.2343740799559,1086288.81349327,0.0,1.0
2022-10-20,42.55,43.81,42.48,43.14,1479304,33.7192735440307,34.7177761213627,33.6638011786233,34.1868263381782,1866718.30630654,0.0,1.0
2022-10-21,43.2,43.4257,42.3,42.45,1385426,34.2343740799559,34.4132328352765,33.5211579532902,33.6400273077345,1748254.63612148,0.0,1.0
2022-10-24,43.3,43.49,42.78,43.34,1229173,34.3136203162521,34.4641881652149,33.9015398875119,34.3453188107706,1551080.60325514,0.0,1.0
2022-10-25,43.93,44.01,43.27,43.37,1120200,34.8128716049182,34.8762685939551,34.2898464453633,34.3690926816595,1413568.7098288,0.0,1.0
2022-10-26,44.38,44.75,43.91,44.13,1726295,35.169479668251,35.462690742547,34.7970223576589,34.9713640775106,2178393.67607027,0.0,1.0
2022-10-27,44.77,45.17,44.45,44.49,1487938,35.4785399898062,35.795524934991,35.2249520336584,35.2566505281769,1877613.46095809,0.0,1.0
2022-10-28,45.47,45.53,44.56,44.64,1642427,36.0332636438796,36.0808113856573,35.3121228935842,35.3755198826211,2072561.52060167,0.0,1.0
2022-10-31,45.1,45.25,44.7,44.97,1360783,35.7400525695836,35.8589219240279,35.4230676243989,35.6370324623986,1717157.89115066,0.0,1.0
2022-11-01,45.19,45.69,44.99,45.51,2026744,35.8113741822502,36.2076053637312,35.6528817096578,36.064962138398,2557527.13911201,0.0,1.0
2022-11-02,45.04,45.99,45.015,45.43,2310981,35.6925048278059,36.4453440726198,35.6726932687319,36.0015651493611,2916202.84824932,0.0,1.0
2022-11-03,45.11,45.37,44.31,44.51,2052090,35.7479771932133,35.9540174075834,35.1140073028437,35.2724997754361,2589510.99245901,0.0,1.0
2022-11-04,45.86,46.17,45.21,45.95,1713006,36.3423239654347,36.5879872979529,35.8272234295095,36.4136455781013,2161624.42541421,0.0,1.0
2022-11-07,45.67,45.99,45.43,45.89,1366677,36.191756116472,36.4453440726198,36.0015651493611,36.3660978363236,1724595.46834735,0.0,1.0
2022-11-08,45.75,46.3006,45.446,45.74,1138638,36.2551531055089,36.6914828825558,36.0142445471685,36.2472284818793,1436835.42994291,0.0,1.0
2022-11-09,45.3,46.01,45.24,45.5,4186518,35.898545042176,36.461193319879,35.8509973003983,36.0570375147684,5282923.44932608,0.0,1.0
2022-11-10,46.87,46.915,46.13,46.22,1475554,37.1427109520263,37.1783717583596,36.5562888034344,36.627610416101,1861986.2203738,0.0,1.0
2022-11-11,47.17,47.195,46.48,47.05,883369,37.3804496609149,37.4002612199889,36.8336506304711,37.2853541773594,1114714.13821885,0.0,1.0
2022-11-14,47.02,47.475,46.995,47.25,939322,37.2615803064706,37.6221506816183,37.2417687473965,37.4438466499518,1185320.64600412,0.0,1.0
2022-11-15,46.65,47.4,46.54,47.19,1260905,36.9683692321747,37.5627160043961,36.8811983722488,37.3962989081741,1591122.88347321,0.0,1.0
2022-11-16,46.77,47.12,46.65,46.65,883404,37.0634647157301,37.3408265427668,36.9683692321747,36.9683692321747,1114758.30435423,0.0,1.0
2022-11-17,46.51,46.565,46.1369,46.38,1180738,36.85742450136,36.9010099313229,36.5617567937389,36.7544043941749,1489960.98134783,0.0,1.0
2022-11-18,47.34,47.4,46.55,46.74,1328394,37.5151682626184,37.5627160043961,36.8891229958785,37.0396908448412,1676286.54947717,0.0,1.0
2022-11-21,47.13,47.495,47.04,47.43,930878,37.3487511663964,37.6379999288775,37.2774295537298,37.586489875285,1174665.25037316,0.0,1.0
2022-11-22,47.38,47.45,46.86,47.38,903053,37.5468667571369,37.6023391225442,37.1347863283967,37.5468667571369,1139553.17275221,0.0,1.0
2022-11-23,47.66,47.66,47.155,47.21,967024,37.7687562187662,37.7687562187662,37.3685627254704,37.4121481554333,1220277.51120647,0.0,1.0
2022-11-25,48.03,48.085,47.7,47.85,432270,38.0619672930621,38.105552723025,37.8004547132847,37.919324067729,545477.00963908,0.0,1.0
2022-11-28,47.46,47.91,47.285,47.63,1260140,37.6102637461738,37.9668718095067,37.4715828326555,37.7449823478774,1590157.53794293,0.0,1.0
2022-11-29,47.11,47.4112,46.795,47.34,777648,37.3329019191372,37.5715915828613,37.0832762748041,37.5151682626184,981305.909713398,0.0,1.0
2022-11-30,47.64,47.735,46.805,47.41,1174189,37.752906971507,37.8281908959884,37.0912008984338,37.5706406280257,1481696.86647489,0.0,1.0
2022-12-01,47.54,47.96,47.45,47.92,1288000,37.6736607352108,38.0064949276548,37.6023391225442,37.9747964331363,1625313.78169925,0.0,1.0
2022-12-02,47.27,47.4436,46.97,47.2,916808,37.4596958972111,37.5972673634213,37.2219571883225,37.4042235318037,1156910.46395351,0.0,1.0
2022-12-05,47.06,47.63,46.95,47.31,1682971,37.2932788009891,37.7449823478774,37.2061079410632,37.4913943917295,2123723.5718169,0.0,1.0
2022-12-06,46.69,47.19,46.575,46.94,930043,37.0000677266931,37.3962989081741,36.9089345549525,37.1981833174336,1173611.57257214,0.0,1.0
2022-12-07,46.62,46.9,46.5141,46.66,1005222,36.9445953612858,37.1664848229151,36.8606735970481,36.9762938558043,1268479.16946218,0.0,1.0
2022-12-08,46.66,46.93,46.545,46.73,924679,36.9762938558043,37.190258693804,36.8851606840636,37.0317662212116,1166842.79685394,0.0,1.0
2022-12-09,46.4,46.87,46.365,46.55,2940921,36.7702536414342,37.1427109520263,36.7425174587305,36.8891229958785,3711117.57157511,0.0,1.0
2022-12-12,46.36,46.51,46.07,46.13,1201038,36.7385551469157,36.85742450136,36.5087410616567,36.5562888034344,1515577.33986375,0.0,1.0
2022-12-13,46.54,47.1601,46.485,46.92,4275485,36.8811983722488,37.3726042835215,36.8376129422859,37.1823340701744,5395189.97977362,0.0,1.0
2022-12-14,45.55,46.16,45.43,45.83,1610004,36.6347425773677,37.1253505460218,36.5382295343538,36.8599396777335,2001806.94719295,0.679,1.0
2022-12-15,44.43,45.36,44.31,45.2,1866755,35.7339541759044,36.4819302592623,35.6374411328905,36.3532462019104,2321039.65437799,0.0,1.0
2022-12-16,44.13,44.18,43.55,43.97,7042520,35.4926715683696,35.5328853362921,35.026191860469,35.3639875110177,8756354.3082783,0.0,1.0
2022-12-19,43.71,44.44,43.58,44.31,5882395,35.1548759178209,35.7419969294889,35.0503201212225,35.6374411328905,7313906.78354406,0.0,1.0
2022-12-20,43.79,44.01,43.39,43.7,1141742,35.2192179464968,35.3961585253557,34.8975078031171,35.1468331642364,1419590.92493061,0.0,1.0
2022-12-21,44.04,44.195,43.89,44.0,7919809,35.4202867861092,35.5449494666688,35.2996454823418,35.3881157717712,9847136.2037866,0.0,1.0
2022-12-22,43.88,43.91,43.41,43.8,1192872,35.2916027287573,35.3157309895107,34.9135933102861,35.2272607000813,1483163.67953865,0.0,1.0
2022-12-23,44.16,44.2,43.68,43.8,827468,35.5167998291231,35.5489708434611,35.1307476570674,35.2272607000813,1028836.6929398,0.0,1.0
2022-12-27,44.26,44.39,44.08,44.19,736101,35.597227364968,35.7017831615664,35.4524578004471,35.5409280898766,915235.052605881,0.0,1.0
2022-12-28,43.39,44.45,43.39,44.19,1065044,34.8975078031171,35.7500396830734,34.8975078031171,35.5409280898766,1324228.06295274,0.0,1.0
2022-12-29,44.12,44.295,43.5,43.66,1231585,35.4846288147851,35.6253770025137,34.9859780925465,35.1146621498984,1531297.69184339,0.0,1.0
2022-12-30,43.95,44.35,43.6491,44.0,1167757,35.3479020038487,35.6696121472285,35.1058955484913,35.3881157717712,1451936.81210308,0.0,1.0
2023-01-03,44.06,44.07,43.41,43.74,1113823,35.4363722932782,35.4444150468626,34.9135933102861,35.1790041785744,1384877.68933698,0.0,1.0
2023-01-04,44.93,45.08,44.28,44.55,1586246,36.1360918551291,36.2567331588965,35.613312872137,35.8304672189183,1972267.31284955,0.0,1.0
2023-01-05,44.77,44.84,44.41,44.79,1118892,36.0074077977772,36.0637070728686,35.7178686687354,36.0234933049462,1391180.2571662,0.0,1.0
2023-01-06,45.84,45.86,44.97,45.17,1303896,36.867982431318,36.884067938487,36.168262869467,36.3291179411569,1621205.95428154,0.0,1.0
2023-01-09,45.84,46.265,45.66,45.97,1168192,36.867982431318,37.209799458659,36.7232128667971,36.9725382279164,1452477.67164257,0.0,1.0
2023-01-10,45.77,45.88,45.49,45.88,767732,36.8116831562265,36.900153445656,36.5864860558607,36.900153445656,954563.622936552,0.0,1.0
2023-01-11,45.56,46.05,45.26,45.89,1106973,36.6427853309522,37.0368802565923,36.4015027234174,36.9081961992405,1376360.70578397,0.0,1.0
2023-01-12,46.42,46.45,45.5,45.76,1477505,37.3344621392186,37.3585903999721,36.5945288094452,36.803640402642,1837063.61817258,0.0,1.0
2023-01-13,46.66,46.78,46.07,46.14,1211193,37.5274882252464,37.6240012682604,37.0529657637613,37.1092650388528,1505943.19131597,0.0,1.0
2023-01-17,47.0,47.35,46.84,46.91,1388401,37.8009418471192,38.0824382225765,37.6722577897673,37.7285570648588,1726275.6907993,0.0,1.0
2023-01-18,46.32,47.17,46.22,47.09,1140549,37.2540346033737,37.9376686580556,37.1736070675287,37.8733266293797,1418107.60210159,0.0,1.0
2023-01-19,46.14,46.45,45.89,46.18,2825660,37.1092650388528,37.3585903999721,36.9081961992405,37.1414360531908,3513299.23304863,0.0,1.0
2023-01-20,46.7,46.7,45.85,46.19,937768,37.5596592395844,37.5596592395844,36.8760251849025,37.1494788067753,1165978.77847213,0.0,1.0
2023-01-23,46.22,46.62,45.98,46.39,1383221,37.1736070675287,37.4953172109085,36.9805809815009,37.3103338784651,1719835.11053586,0.0,1.0
2023-01-24,46.27,46.71,45.87,46.28,1166740,37.2138208354512,37.5677019931689,36.8921106920715,37.2218635890357,1450672.31980039,0.0,1.0
2023-01-25,46.47,46.56,45.97,46.29,928930,37.3746759071411,37.4470606894015,36.9725382279164,37.2299063426202,1154990.00465586,0.0,1.0
2023-01-26,46.9,46.905,46.53,46.66,703993,37.7205143112743,37.7245356880665,37.422932428648,37.5274882252464,875313.401814658,0.0,1.0
2023-01-27,46.82,46.925,46.5334,46.71,828020,37.6561722825983,37.7406211952355,37.4256669648668,37.5677019931689,1029523.0250451,0.0,1.0
2023-01-30,46.94,47.22,46.66,46.68,1224658,37.7526853256123,37.9778824259781,37.5274882252464,37.5435737324154,1522684.96993512,0.0,1.0
2023-01-31,47.3,47.31,46.79,46.97,1199394,38.042224454654,38.0502672082385,37.6320440218449,37.7768135863657,1491272.84256533,0.0,1.0
2023-02-01,47.6,47.7652,46.925,47.16,1263153,38.2835070621888,38.4163733514047,37.7406211952355,37.9296259044711,1570547.93079248,0.0,1.0
2023-02-02,46.12,47.48,45.97,47.48,1600319,37.0931795316838,38.1869940191749,36.9725382279164,38.1869940191749,1989765.05146874,0.0,1.0
2023-02-03,46.09,46.2,45.6,45.67,1427649,37.0690512709303,37.1575215603598,36.6749563452901,36.7312556203816,1775074.89816986,0.0,1.0
2023-02-06,45.98,46.11,45.6366,45.91,918339,36.9805809815009,37.0851367780993,36.7043928234094,36.9242817064094,1141821.62906317,0.0,1.0
2023-02-07,45.67,46.05,45.5169,45.84,1387494,36.7312556203816,37.0368802565923,36.608121063003,36.867982431318,1725147.96757557,0.0,1.0
2023-02-08,45.59,45.77,45.4774,45.62,1007944,36.6669135917057,36.8116831562265,36.5763521863443,36.6910418524591,1253232.47742332,0.0,1.0
2023-02-09,45.06,45.87,44.92,45.78,1356370,36.2406476517275,36.8921106920715,36.1280491015446,36.819725909811,1686449.77836335,0.0,1.0
2023-02-10,45.59,45.725,45.15,45.36,989185,36.6669135917057,36.7754907650963,36.3130324339879,36.4819302592623,1229908.37604072,0.0,1.0
2023-02-13,45.83,45.935,45.55,45.55,780754,36.8599396777335,36.9443885903707,36.6347425773677,36.6347425773677,970754.595174102,0.0,1.0
2023-02-14,45.83,46.105,45.54,45.94,931632,36.8599396777335,37.0811154013071,36.6266998237832,36.9484099671629,1158349.55057706,0.0,1.0
2023-02-15,45.61,45.63,45.32,45.55,872372,36.6829990988746,36.6990846060436,36.4497592449243,36.6347425773677,1084668.31767909,0.0,1.0
2023-02-16,45.32,45.5701,44.87,45.31,1349770,36.4497592449243,36.6509085120725,36.0878353336221,36.4417164913398,1678243.63362615,0.0,1.0
2023-02-17,45.83,45.88,45.2,45.29,975160,36.8599396777335,36.900153445656,36.3532462019104,36.4256309841708,1212470.31847416,0.0,1.0
2023-02-21,45.14,45.83,45.01,45.6,905517,36.3049896804034,36.8599396777335,36.200433883805,36.6749563452901,1125879.32787827,0.0,1.0
2023-02-22,44.95,45.39,44.86,45.31,783458,36.1521773622981,36.5060585200158,36.0797925800376,36.4417164913398,974116.627805828,0.0,1.0
2023-02-23,44.92,45.21,44.55,45.07,931921,36.1280491015446,36.3612889554949,35.8304672189183,36.248690405312,1158708.88024812,0.0,1.0
2023-02-24,44.45,44.535,44.045,44.5,851694,35.7500396830734,35.8184030885416,35.4243081629014,35.7902534509959,1058958.21754639,0.0,1.0
2023-02-27,44.49,44.98,44.465,44.58,647303,35.7822106974114,36.1763056230515,35.7621038134501,35.8545954796718,804827.591943149,0.0,1.0
2023-02-28,44.25,44.41,44.1163,44.41,1005918,35.5891846113835,35.7178686687354,35.4816529959588,35.7178686687354,1250713.43966005,0.0,1.0
2023-03-01,44.28,44.5704,44.13,44.26,825608,35.613312872137,35.8468744362307,35.4926715683696,35.597227364968,1026524.05215023,0.0,1.0
2023-03-02,44.02,44.4,43.835,44.16,813040,35.4042012789402,35.7098259151509,35.255410337627,35.5167998291231,1010897.56320218,0.0,1.0
2023-03-03,44.52,44.63,44.0,44.02,1161202,35.8063389581649,35.8948092475943,35.3881157717712,35.4042012789402,1443786.61835272,0.0,1.0
2023-03-06,44.56,44.785,44.47,44.52,729007,35.8385099725028,36.0194719281539,35.7661251902424,35.8063389581649,906414.690368653,0.0,1.0
2023-03-07,44.01,44.59,43.91,44.46,1280819,35.3961585253557,35.8626382332563,35.3157309895107,35.7580824366579,1592513.04487239,0.0,1.0
2023-03-08,43.92,44.15,43.755,43.93,899524,35.3237737430952,35.5087570755386,35.1910683089511,35.3318164966797,1118427.89978584,0.0,1.0
2023-03-09,43.4,44.14,43.3725,43.95,1020169,34.9055505567016,35.5007143219541,34.8834329843442,35.3479020038487,1268432.49551609,0.0,1.0
2023-03-10,43.2,43.62,43.05,43.52,1481098,34.7446954850117,35.0824911355604,34.6240541812443,35.0020635997155,1841530.9936333,0.0,1.0
2023-03-13,43.73,44.045,43.0,43.22,2060998,35.1709614249899,35.4243081629014,34.5838404133218,34.7607809921807,2562552.71077014,0.0,1.0
2023-03-14,43.29,43.39,42.76,43.12,4477936,35.3840943949789,35.4658317347687,34.9508864940933,35.2451409173364,5478445.97281845,0.705,1.0
2023-03-15,43.41,43.61,42.39,42.63,2348925,35.4821792027266,35.6456538823061,34.6484583368713,34.8446279523667,2873747.79512315,0.0,1.0
2023-03-16,43.62,43.63,42.895,43.4,1489538,35.6538276162851,35.6620013502641,35.0612319028095,35.4740054687477,1822347.04950228,0.0,1.0
2023-03-17,43.68,43.805,43.345,43.68,1337301,35.7028700201589,35.8050416948961,35.4290499318633,35.7028700201589,1636095.57570633,0.0,1.0
2023-03-20,44.45,44.515,43.92,44.0,1206435,36.3322475365399,36.3853768074033,35.8990396356543,35.9644295074861,1475990.04702551,0.0,1.0
2023-03-21,44.16,44.77,44.005,44.52,981596,36.0952092511497,36.5938070238671,35.9685163744756,36.3894636743928,1200915.03164286,0.0,1.0
2023-03-22,43.83,44.4,43.83,44.15,1555115,35.8254760298435,36.2913788666451,35.8254760298435,36.0870355171707,1902575.98791487,0.0,1.0
2023-03-23,43.93,44.36,43.75,44.02,1731511,35.9072133696333,36.2586839307292,35.7600861580118,35.9807769754441,2118384.33261235,0.0,1.0
2023-03-24,44.24,44.31,43.68,43.68,1256533,36.1605991229815,36.2178152608343,35.7028700201589,35.7028700201589,1537281.4961097,0.0,1.0
2023-03-27,44.43,44.51,44.23,44.4,1096287,36.315900068582,36.3812899404138,36.1524253890025,36.2913788666451,1341231.56297973,0.0,1.0
2023-03-28,44.42,44.64,44.26,44.36,966727,36.307726334603,36.4875484821404,36.1769465909394,36.2586839307292,1182723.83525911,0.0,1.0
2023-03-29,44.66,44.73,44.53,44.63,859446,36.5038959500984,36.5611120879512,36.3976374083717,36.4793747481615,1051472.92805322,0.0,1.0
2023-03-30,45.06,45.07,44.72,44.77,997057,36.8308453092574,36.8390190432363,36.5529383539722,36.5938070238671,1219830.49921223,0.0,1.0
2023-03-31,44.79,45.26,44.705,45.08,1750340,36.6101544918251,36.9943199888368,36.5406777530038,36.8471927772153,2141420.31598107,0.0,1.0
2023-04-03,45.34,45.46,44.76,44.91,1178870,37.0597098606686,37.1577946684163,36.5856332898881,36.7082392995727,1442266.16994448,0.0,1.0
2023-04-04,46.33,46.355,45.17,45.17,1506725,37.8689095245871,37.8893438595345,36.9207563830261,36.9207563830261,1843374.15907571,0.0,1.0
2023-04-05,46.96,46.97,46.36,46.43,1936504,38.3838547652624,38.3920284992414,37.893430726524,37.9506468643768,2369179.13524151,0.0,1.0
2023-04-06,46.7,47.02,46.47,46.81,1228228,38.1713376818091,38.4328971691363,37.9833418002927,38.2612487555778,1502652.28004662,0.0,1.0
2023-04-10,46.57,46.59,45.62,46.3,1228340,38.0650791400825,38.0814266080404,37.2885744120799,37.8443883226501,1502789.30432498,0.0,1.0
2023-04-11,46.87,47.26,46.58,46.62,1386235,38.3102911594517,38.6290667846317,38.0732528740614,38.1059478099773,1695962.95104038,0.0,1.0
2023-04-12,47.03,47.27,46.85,46.85,953047,38.4410709031153,38.6372405186106,38.2939436914937,38.2939436914937,1165987.29840192,0.0,1.0
2023-04-13,48.07,48.08,47.18,47.18,1303618,39.2911392369286,39.2993129709075,38.5636769127999,38.5636769127999,1594886.74741971,0.0,1.0
2023-04-14,47.55,48.2,47.485,48.06,1370951,38.8661050700219,39.3973977786552,38.8129757991586,39.2829655029496,1677264.03076806,0.0,1.0
2023-04-17,47.85,47.87,47.48,47.66,963169,39.1113170893911,39.1276645573491,38.8088889321691,38.9560161437906,1178370.86755898,0.0,1.0
2023-04-18,47.62,48.01,47.59,47.87,724942,38.9233212078747,39.2420968330547,38.8988000059378,39.1276645573491,886916.55718772,0.0,1.0
2023-04-19,47.41,47.67,47.39,47.49,660213,38.7516727943163,38.9641898777696,38.7353253263583,38.8170626661481,807725.088311307,0.0,1.0
2023-04-20,47.43,47.55,46.99,47.05,1203412,38.7680202622742,38.8661050700219,38.4083759671994,38.4574183710732,1472291.61494077,0.0,1.0
2023-04-21,47.59,47.65,47.265,47.49,1313369,38.8988000059378,38.9478424098116,38.6331536516212,38.8170626661481,1606816.42365469,0.0,1.0
2023-04-24,47.62,47.88,47.45,47.45,1064442,38.9233212078747,39.1358382913281,38.7843677302322,38.7843677302322,1302271.40097554,0.0,1.0
2023-04-25,47.43,47.5,47.24,47.31,1291261,38.7680202622742,38.825236400127,38.6127193166737,38.6699354545265,1579768.80985068,0.0,1.0
2023-04-26,47.24,47.86,47.24,47.48,1356973,38.6127193166737,39.1194908233701,38.6127193166737,38.8088889321691,1660162.91145594,0.0,1.0
2023-04-27,47.97,47.98,47.31,47.31,1089875,39.2094018971388,39.2175756311178,38.6699354545265,38.6699354545265,1333386.92304345,0.0,1.0
2023-04-28,48.07,48.205,47.71,47.73,960906,39.2911392369286,39.4014846456447,38.9968848136855,39.0132322816434,1175602.24307741,0.0,1.0
2023-05-01,48.3,48.38,48.04,48.18,1423644,39.479135118445,39.5445249902768,39.2666180349916,39.3810503106973,1741730.28344468,0.0,1.0
2023-05-02,47.96,48.29,47.65,48.09,1045174,39.2012281631599,39.470961384466,38.9478424098116,39.3074867048865,1278698.33137288,0.0,1.0
2023-05-03,47.97,48.27,47.8,48.09,1298260,39.2094018971388,39.4546139165081,39.0704484194963,39.3074867048865,1588331.60381731,0.0,1.0
2023-05-04,47.6,47.96,47.22,47.81,1488711,38.9069737399168,39.2012281631599,38.5963718487158,39.0786221534752,1821335.27201829,0.0,1.0
2023-05-05,48.13,48.16,47.59,47.85,1145570,39.3401816408024,39.3647028427393,38.8988000059378,39.1113170893911,1401525.91575262,0.0,1.0
2023-05-08,48.03,48.24,47.77,48.17,915883,39.2584443010127,39.4300927145711,39.0459272175593,39.3728765767183,1120519.70660654,0.0,1.0
2023-05-09,47.86,48.1,47.78,47.89,763307,39.1194908233701,39.3156604388655,39.0541009515383,39.144012025307,933853.489682329,0.0,1.0
2023-05-10,47.94,48.19,47.54,48.02,953608,39.1848806952019,39.3892240446763,38.8579313360429,39.2502705670337,1166673.64322479,0.0,1.0
2023-05-11,47.64,47.81,47.45,47.64,655785,38.9396686758327,39.0786221534752,38.7843677302322,38.9396686758327,802307.735591742,0.0,1.0
2023-05-12,47.34,47.74,47.12,47.65,935041,38.6944566564635,39.0214060156224,38.514634508926,38.9478424098116,1143958.19879295,0.0,1.0
2023-05-15,47.48,47.64,47.23,47.48,802270,38.8088889321691,38.9396686758327,38.6045455826947,38.8088889321691,981522.033948911,0.0,1.0
2023-05-16,47.12,47.67,47.11,47.3,981515,38.514634508926,38.9641898777696,38.5064607749471,38.6617617205476,1200815.93372726,0.0,1.0
2023-05-17,47.0,47.27,46.57,47.12,856986,38.4165497011783,38.6372405186106,38.0650791400825,38.514634508926,1048463.28765346,0.0,1.0
2023-05-18,46.78,46.89,46.49,46.68,686947,38.2367275536409,38.3266386274096,37.9996892682507,38.1549902138512,840432.294184131,0.0,1.0
2023-05-19,46.95,47.235,46.78,46.78,671748,38.3756810312835,38.6086324496842,38.2367275536409,38.2367275536409,821837.365551638,0.0,1.0
2023-05-22,46.94,46.95,46.61,46.94,461061,38.3675072973045,38.3756810312835,38.0977740759983,38.3675072973045,564076.346484997,0.0,1.0
2023-05-23,46.56,46.89,46.4401,46.69,709512,38.0569054061035,38.3266386274096,37.9589023356956,38.1631639478301,868039.015981103,0.0,1.0
2023-05-24,45.87,46.37,45.85,46.37,1578013,37.4929177615543,37.901604460503,37.4765702935963,37.901604460503,1930590.11225376,0.0,1.0
2023-05-25,45.06,46.04,45.03,45.88,1706398,36.8308453092574,37.6318712391968,36.8063241073204,37.5010914955332,2087660.30848262,0.0,1.0
2023-05-26,45.44,45.48,44.94,45.09,812827,37.1414472004584,37.1741421363743,36.7327605015097,36.8553665111943,994437.795615679,0.0,1.0
2023-05-30,45.46,45.62,45.31,45.43,663477,37.1577946684163,37.2885744120799,37.0351886587317,37.1332734664794,811718.367280744,0.0,1.0
2023-05-31,45.1,45.41,44.99,45.26,1002640,36.8635402451733,37.1169259985215,36.7736291714045,36.9943199888368,1226660.91480242,0.0,1.0
2023-06-01,45.43,45.5501,45.03,45.25,1403023,37.1332734664794,37.2314400115669,36.8063241073204,36.9861462548579,1716501.91162215,0.0,1.0
2023-06-02,45.73,45.75,44.91,45.32,1197520,37.3784854858486,37.3948329538066,36.7082392995727,37.0433623927107,1465083.15915403,0.0,1.0
2023-06-05,45.6,46.07,45.56,45.75,1284246,37.272226944122,37.6563924411337,37.2395320082061,37.3948329538066,1571186.44098714,0.0,1.0
2023-06-06,45.68,45.8,45.395,45.5,1273128,37.3376168159538,37.4357016237014,37.104665397553,37.1904896043322,1557584.3344975,0.0,1.0
2023-06-07,45.88,45.91,45.51,45.7,1430662,37.5010914955332,37.5256126974702,37.1986633383112,37.3539642839117,1750316.32260139,0.0,1.0
2023-06-08,46.01,46.01,45.61,45.87,1457567,37.6073500372599,37.6073500372599,37.2804006781009,37.4929177615543,1783232.73518493,0.0,1.0
2023-06-09,45.97,46.18,45.8499,46.05,715404,37.574655101344,37.7463035149025,37.4764885562565,37.6400449731758,875247.471767842,0.0,1.0
2023-06-12,46.12,46.17,45.9,45.95,5307603,37.6972611110286,37.7381297809235,37.5174389634912,37.5583076333861,6493486.34743085,0.0,1.0
2023-06-13,46.44,46.58,46.15,46.24,4113957,37.9588205983558,38.0732528740614,37.7217823129655,37.7953459187763,5033142.76019091,0.0,1.0
2023-06-14,45.26,45.87,45.2301,45.71,2242332,37.5885504491083,38.0951570724833,37.5637184195363,37.96227664668,2699969.67447324,0.727,1.0
2023-06-15,45.41,45.49,44.92,45.2,1298702,37.7131258482988,37.7795660612005,37.3061795442762,37.538720289432,1563754.17029136,0.0,1.0
2023-06-16,45.7,45.85,45.48,45.48,1814554,37.9539716200673,38.0785470192579,37.7712610345878,37.7712610345878,2184886.43639485,0.0,1.0
2023-06-20,45.13,45.46,45.05,45.41,933745,37.4805851031431,37.7546509813624,37.4141448902414,37.7131258482988,1124313.07392974,0.0,1.0
2023-06-21,45.09,45.3,44.68,45.01,2104351,37.4473649966923,37.6217705555591,37.1068589055713,37.3809247837906,2533828.12377803,0.0,1.0
2023-06-22,44.99,45.055,44.72,44.95,730403,37.3643147305652,37.4182974035478,37.1400790120221,37.3310946241144,879470.992763017,0.0,1.0
2023-06-23,44.58,45.185,44.56,44.88,894861,37.0238086394442,37.526262749513,37.0071985862188,37.2729594378254,1077493.23600109,0.0,1.0
2023-06-26,44.78,44.855,44.43,44.63,1231607,37.1899091716984,37.2521968712936,36.8992332402536,37.0653337725078,1482965.74765421,0.0,1.0
2023-06-27,44.88,44.975,44.7014,44.86,1119062,37.2729594378254,37.3518571906461,37.1246316625225,37.2563493846,1347451.43174846,0.0,1.0
2023-06-28,44.89,44.915,44.325,44.69,990928,37.2812644644381,37.3020270309699,36.8120304608202,37.115163932184,1193166.55588308,0.0,1.0
2023-06-29,45.15,45.17,44.64,44.82,950627,37.4971951563685,37.5138052095939,37.0736387991205,37.2231292781492,1144640.52233812,0.0,1.0
2023-06-30,45.59,45.71,45.18,45.25,1043009,37.8626163273276,37.96227664668,37.5221102362066,37.5802454224955,1255876.77034563,0.0,1.0
2023-07-03,45.93,46.02,45.5,45.5,306198,38.1449872321596,38.2197324716739,37.7878710878132,37.7878710878132,368689.968472268,0.0,1.0
2023-07-05,45.54,45.645,45.265,45.54,1466367,37.821091194264,37.9082939736974,37.5927029624146,37.821091194264,1765637.93035479,0.0,1.0
2023-07-06,44.98,45.39,44.98,45.27,1230026,37.3560097039525,37.6965157950734,37.3560097039525,37.596855475721,1481062.08126791,0.0,1.0
2023-07-07,44.83,45.135,44.69,44.81,1461598,37.2314343047619,37.4847376164494,37.115163932184,37.2148242515365,1759895.62485428,0.0,1.0
2023-07-10,44.29,44.76,44.26,44.67,1720303,36.7829628676757,37.1732991184729,36.7580477878376,37.0985538789586,2071399.74406348,0.0,1.0
2023-07-11,44.31,44.43,44.12,44.25,1538714,36.7995729209012,36.8992332402536,36.6417774152597,36.7497427612249,1852750.23399185,0.0,1.0
2023-07-12,44.55,44.72,44.35,44.72,1041036,36.9988935596061,37.1400790120221,36.832793027352,37.1400790120221,1253501.10065545,0.0,1.0
2023-07-13,45.07,45.19,44.55,44.69,1991085,37.4307549434668,37.5304152628193,36.9988935596061,37.115163932184,2397445.65893836,0.0,1.0
2023-07-14,44.28,45.03,44.26,44.98,1173791,36.774657841063,37.397534837016,36.7580477878376,37.3560097039525,1413350.07669231,0.0,1.0
2023-07-17,43.71,44.44,43.58,44.19,2154277,36.3012713241388,36.9075382668663,36.1933059781736,36.6999126015487,2593943.52415931,0.0,1.0
2023-07-18,43.49,43.74,43.16,43.6,2321063,36.1185607386593,36.3261864039769,35.84449486044,36.209916031399,2794768.8890592,0.0,1.0
2023-07-19,43.89,44.04,43.68,43.8,1423640,36.4507618031675,36.5753372023581,36.2763562443007,36.3760165636531,1714190.77432204,0.0,1.0
2023-07-20,44.16,44.27,43.89,43.92,1143652,36.6749975217106,36.7663528144503,36.4507618031675,36.4756768830056,1377060.00634637,0.0,1.0
2023-07-21,44.44,44.49,44.07,44.12,1446837,36.9075382668663,36.9490633999299,36.6002522821962,36.6417774152597,1742122.05146511,0.0,1.0
2023-07-24,44.34,44.967,44.2901,44.62,1142154,36.8244880007393,37.345213169356,36.7830459179419,37.0570287458951,1375256.27943512,0.0,1.0
2023-07-25,43.85,44.34,43.54,44.29,2193275,36.4175416967167,36.8244880007393,36.1600858717228,36.7829628676757,2640900.6283549,0.0,1.0
2023-07-26,43.57,43.9,43.38,43.52,1247556,36.1850009515609,36.4590668297802,36.0272054459195,36.1434758184974,1502169.78003576,0.0,1.0
2023-07-27,43.14,43.65,43.135,43.53,1163484,35.8278848072145,36.2514411644626,35.8237322939082,36.1517808451101,1400939.52043446,0.0,1.0
2023-07-28,43.08,43.41,43.03,43.26,1066843,35.7780546475383,36.0521205257576,35.7365295144748,35.927545126567,1284575.0528575,0.0,1.0
2023-07-31,43.22,43.53,43.12,43.19,1003211,35.8943250201162,36.1517808451101,35.8112747539891,35.8694099402781,1207956.39410131,0.0,1.0
2023-08-01,42.76,43.07,42.505,42.94,1625838,35.5122937959317,35.7697496209256,35.3005156173077,35.6617842749604,1957655.37645908,0.0,1.0
2023-08-02,42.08,42.58,42.08,42.5,1732912,34.9475519862677,35.362803316903,34.9475519862677,35.2963631040013,2086582.11564156,0.0,1.0
2023-08-03,41.58,42.27,41.49,42.27,1297583,34.5323006556324,35.1053474919091,34.457555416118,35.1053474919091,1562406.79351319,0.0,1.0
2023-08-04,42.03,42.42,41.49,41.65,1573099,34.9060268532042,35.2299228910997,34.457555416118,34.5904358419213,1894152.87073644,0.0,1.0
2023-08-07,42.24,42.27,41.92,41.98,819319,35.080432412071,35.1053474919091,34.8146715604644,34.8645017201406,986533.864619398,0.0,1.0
2023-08-08,41.8,41.92,41.44,41.83,985859,34.7150112411119,34.8146715604644,34.4160302830545,34.73992632095,1187063.0233643,0.0,1.0
2023-08-09,42.19,42.44,41.615,41.74,1126975,35.0389072790074,35.2465329443251,34.5613682487768,34.6651810814357,1356979.39640048,0.0,1.0
2023-08-10,42.3,42.73,42.29,42.41,867873,35.1302625717472,35.4873787160936,35.1219575451345,35.221617864487,1044997.2534371,0.0,1.0
2023-08-11,42.23,42.4,42.125,42.24,876868,35.0721273854583,35.2133128378743,34.9849246060249,35.080432412071,1055828.04353504,0.0,1.0
2023-08-14,41.79,42.23,41.71,42.09,819722,34.7067062144992,35.0721273854583,34.6402660015976,34.9558570128804,987019.112913948,0.0,1.0
2023-08-15,41.2,41.675,41.14,41.58,1371025,34.2167096443495,34.6111984084531,34.1668794846733,34.5323006556324,1650837.57576696,0.0,1.0
2023-08-16,40.99,41.48,40.96,41.17,1439739,34.0423040854827,34.4492503895053,34.0173890056446,34.1917945645114,1733575.42021272,0.0,1.0
2023-08-17,40.64,41.19,40.62,41.02,2156507,33.751628154038,34.2084046177368,33.7350181008126,34.0672191653208,2596628.64499515,0.0,1.0
2023-08-18,40.69,40.75,40.48,40.53,844321,33.7931532871015,33.8429834467778,33.6187477282347,33.6602728612982,1016638.52432241,0.0,1.0
2023-08-21,40.5,40.78,40.2689,40.78,2054124,33.6353577814601,33.8678985266159,33.4434286164405,33.8678985266159,2473350.29228842,0.0,1.0
2023-08-22,40.4,40.63,40.315,40.62,1350052,33.552307515333,33.7433231274253,33.481714789125,33.7350181008126,1625584.19491938,0.0,1.0
2023-08-23,40.55,40.57,40.31,40.53,2510003,33.6768829145236,33.693492967749,33.4775622758187,33.6602728612982,3022269.66516862,0.0,1.0
2023-08-24,41.37,41.46,40.36,40.41,2626249,34.3578950967655,34.4326403362799,33.5190874088822,33.5606125419457,3162240.31838983,0.0,1.0
2023-08-25,41.41,41.68,41.12,41.5,1412923,34.3911152032164,34.6153509217594,34.1502694314479,34.4658604427307,1701286.54113921,0.0,1.0
2023-08-28,42.09,42.17,41.48,41.52,1248650,34.9558570128804,35.022297225782,34.4492503895053,34.4824704959561,1503487.0545624,0.0,1.0
2023-08-29,42.55,42.58,42.09,42.09,960719,35.3378882370649,35.362803316903,34.9558570128804,34.9558570128804,1156792.19923288,0.0,1.0
2023-08-30,42.61,42.96,42.58,42.73,798192,35.3877183967411,35.6783943281858,35.362803316903,35.4873787160936,961095.053902433,0.0,1.0
2023-08-31,42.35,42.85,42.32,42.61,908490,35.1717877048108,35.5870390354461,35.1468726249726,35.3877183967411,1093903.77944131,0.0,1.0
2023-09-01,41.45,42.16,41.39,41.98,2380190,34.4243353096672,35.0139921991693,34.374505149991,34.8645017201406,2865963.12209096,0.0,1.0
2023-09-05,41.04,41.52,41.02,41.45,1229123,34.0838292185462,34.4824704959561,34.0672191653208,34.4243353096672,1479974.7879429,0.0,1.0
2023-09-06,40.62,40.86,40.53,40.8,938713,33.7350181008126,33.9343387395175,33.6602728612982,33.8845085798413,1130294.99335237,0.0,1.0
2023-09-07,40.38,40.91,40.34,40.7,1058327,33.5356974621076,33.9758638725811,33.5024773556568,33.8014583137142,1274321.02189874,0.0,1.0
2023-09-08,40.52,40.61,40.36,40.57,900467,33.6519678346855,33.7267130741999,33.5190874088822,33.693492967749,1084243.36488259,0.0,1.0
2023-09-11,40.96,41.13,40.635,40.81,1113094,34.0173890056446,34.1585744580606,33.7474756407316,33.892813606454,1340265.42226491,0.0,1.0
2023-09-12,41.16,41.28,40.905,41.1,814409,34.1834895378987,34.2831498572512,33.9717113592747,34.1336593782225,980621.782420303,0.0,1.0
2023-09-13,41.25,41.43,41.055,41.18,1038294,34.2582347774131,34.4077252564418,34.0962867584653,34.2000995911241,1250199.48570842,0.0,1.0
2023-09-14,40.99,41.0947,40.67,40.82,2205760,34.6363535035603,34.7248245016531,34.3659550375652,34.4927043185004,2610381.67284862,0.715289,1.0
2023-09-15,40.78,41.085,40.66,40.66,2786430,34.458904510251,34.7166280481526,34.3575050855029,34.3575050855029,3297569.00328032,0.0,1.0
2023-09-18,40.78,40.905,40.555,40.82,1181782,34.458904510251,34.5645289110304,34.2687805888482,34.4927043185004,1398566.5140824,0.0,1.0
2023-09-19,40.57,41.03,40.545,40.85,1344355,34.2814555169417,34.6701533118097,34.2603306367859,34.5180541746875,1590961.68839874,0.0,1.0
2023-09-20,40.55,40.955,40.54,40.75,1001796,34.264555612817,34.6067786713421,34.2561056607547,34.433554654064,1185564.12226764,0.0,1.0
2023-09-21,39.69,40.48,39.69,40.35,2007333,33.5378597354552,34.2054059483806,33.5378597354552,34.0955565715701,2375555.48858636,0.0,1.0
2023-09-22,39.83,40.055,39.77,39.8,1891436,33.6561590643281,33.8462829857309,33.605459351954,33.630809208141,2238398.49746396,0.0,1.0
2023-09-25,39.44,39.81,39.37,39.69,2060841,33.3266109338965,33.6392591602034,33.2674612694601,33.5378597354552,2438878.92474931,0.0,1.0
2023-09-26,38.51,39.28,38.505,39.25,2391505,32.5407653920983,33.191411700899,32.5365404160671,33.1660618447119,2830199.48794331,0.0,1.0
2023-09-27,38.17,38.58,37.7,38.51,4391903,32.2534670219785,32.5999150565347,31.8563192750482,32.5407653920983,5197547.82937802,0.0,1.0
2023-09-28,38.2,38.435,37.9356,38.13,1699490,32.2788168781655,32.4773907516307,32.055400145637,32.2196672137291,2011242.17919878,0.0,1.0
2023-09-29,38.17,38.67,38.17,38.52,3182225,32.2534670219785,32.6759646250958,32.2534670219785,32.5492153441606,3765968.1102571,0.0,1.0
2023-10-02,36.63,38.21,36.4715,38.09,3082273,30.952174404377,32.2872668302278,30.8182426641888,32.1858674054797,3647681.04867082,0.0,1.0
2023-10-03,36.39,36.78,36.15,36.39,2814853,30.7493755548807,31.0789236853122,30.5465767053844,30.7493755548807,3331205.88049605,0.0,1.0
2023-10-04,36.5,36.76,36.21,36.41,2599697,30.8423250275665,31.0620237811875,30.5972764177585,30.7662754590054,3076581.9507832,0.0,1.0
2023-10-05,37.38,37.41,36.47,36.53,2908656,31.5859208090531,31.6112706652401,30.8169751713795,30.8676748837536,3442215.97772249,0.0,1.0
2023-10-06,37.32,37.55,36.54,37.16,3011857,31.535221096679,31.7295699941129,30.8761248358159,31.4000218636814,3564348.03153599,0.0,1.0
2023-10-09,37.67,37.74,37.12,37.12,1757223,31.8309694188611,31.8901190832975,31.366222055432,31.366222055432,2079565.64372737,0.0,1.0
2023-10-10,38.02,38.255,37.575,37.69,2138517,32.1267177410433,32.3252916145084,31.7506948742688,31.8478693229858,2530803.70660235,0.0,1.0
2023-10-11,38.4,38.425,37.985,38.13,1979786,32.4478159194124,32.4689407995683,32.097142908825,32.2196672137291,2342955.30364241,0.0,1.0
2023-10-12,37.87,38.46,37.564,38.33,1827299,31.999968460108,32.4985156317865,31.7413999270002,32.388666254976,2162496.29171561,0.0,1.0
2023-10-13,37.84,38.26,37.755,38.07,1561351,31.974618603921,32.3295165905396,31.9027940113911,32.168967501355,1847763.14525781,0.0,1.0
2023-10-16,38.58,38.72,37.755,37.99,2161026,32.5999150565347,32.7182143854075,31.9027940113911,32.1013678848562,2557441.72754487,0.0,1.0
2023-10-17,38.39,38.7101,38.22,38.49,2207347,32.4393659673501,32.7098489328658,32.2957167822902,32.5238654879736,2612259.79001223,0.0,1.0
2023-10-18,37.4,38.17,37.4,38.13,1281341,31.6028207131777,32.2534670219785,31.6028207131777,32.2196672137291,1516388.48427278,0.0,1.0
2023-10-19,37.54,37.96,37.36,37.4,1788368,31.7211200420506,32.0760180286692,31.5690209049284,31.6028207131777,2116423.8409931,0.0,1.0
2023-10-20,36.93,37.65,36.93,37.52,1531006,31.2056729662474,31.8140695147364,31.2056729662474,31.7042201379259,1811851.69892522,0.0,1.0
2023-10-23,37.37,37.7019,36.62,36.77,2096196,31.5774708569907,31.85792476594,30.9437244523147,31.0704737332499,2480719.39880068,0.0,1.0
2023-10-24,37.54,37.76,37.34,37.54,1783433,31.7211200420506,31.9070189874222,31.5521210008037,31.7211200420506,2110583.57117431,0.0,1.0
2023-10-25,37.12,37.6,37.0908,37.41,1860654,31.366222055432,31.7718197544247,31.34154819541,31.6112706652401,2201969.88843414,0.0,1.0
2023-10-26,37.13,37.2529,36.85,36.91,1881293,31.3746720074944,31.4785219183406,31.1380733497487,31.1887730621227,2226394.87907043,0.0,1.0
2023-10-27,36.65,37.22,36.59,37.22,1919270,30.9690743085017,31.4507215760555,30.9183745961276,31.4507215760555,2271338.32930517,0.0,1.0
2023-10-30,37.28,37.42,36.84,36.91,1993338,31.5014212884296,31.6197206173024,31.1296233976863,31.1887730621227,2358993.26444977,0.0,1.0
2023-10-31,37.13,37.4503,37.105,37.26,1603879,31.3746720074944,31.6453239720513,31.3535471273385,31.4845213843049,1898092.42486344,0.0,1.0
2023-11-01,37.86,37.99,37.1,37.32,2419741,31.9915185080457,32.1013678848562,31.3493221513073,31.535221096679,2863615.06212843,0.0,1.0
2023-11-02,39.06,39.145,37.76,38.4,2213995,33.0055127555273,33.0773373480573,31.9070189874222,32.4478159194124,2620127.29026662,0.0,1.0
2023-11-03,39.88,40.025,39.18,39.5,1902377,33.6984088246398,33.8209331295438,33.1069121802755,33.3773106462706,2251346.49991329,0.0,1.0
2023-11-06,39.57,39.97,39.485,39.8,1207221,33.436460310707,33.7744583932009,33.3646357181771,33.630809208141,1428672.01031753,0.0,1.0
2023-11-07,38.94,39.355,38.895,39.32,1404821,32.9041133307792,33.2547863413666,32.8660885464986,33.2252115091484,1662519.49080266,0.0,1.0
2023-11-08,38.64,39.03,38.51,38.84,1267550,32.6506147689088,32.9801628993403,32.5407653920983,32.8196138101557,1500067.68162414,0.0,1.0
2023-11-09,38.65,39.03,38.555,38.8,1160277,32.6590647209711,32.9801628993403,32.5787901763788,32.7858140019063,1373116.66556098,0.0,1.0
2023-11-10,38.5,38.77,38.2,38.77,1336255,32.5323154400359,32.7604641457193,32.2788168781655,32.7604641457193,1581375.83520072,0.0,1.0
2023-11-13,38.55,38.8562,38.13,38.35,1201831,32.5745652003476,32.8333027324967,32.2196672137291,32.4055661591007,1422293.27590551,0.0,1.0
2023-11-14,39.49,39.665,39.0,39.0,1572265,33.3688606942083,33.5167348552993,32.9548130431533,32.9548130431533,1860679.19486315,0.0,1.0
2023-11-15,39.5,39.76,39.46,39.62,1258315,33.3773106462706,33.5970093998916,33.3435108380212,33.4787100710188,1489138.62553973,0.0,1.0
2023-11-16,39.39,39.56,39.255,39.42,1126277,33.2843611735848,33.4280103586447,33.1702868207431,33.3097110297718,1332879.7509026,0.0,1.0
2023-11-17,39.5,39.7,39.32,39.59,1501789,33.3773106462706,33.5463096875175,33.2252115091484,33.4533602148317,1777275.17140834,0.0,1.0
2023-11-20,39.47,39.575,39.25,39.42,1346169,33.3519607900836,33.4406852867382,33.1660618447119,33.3097110297718,1593108.44613963,0.0,1.0
2023-11-21,39.37,39.725,39.282,39.43,1227284,33.2674612694601,33.5674345676734,33.1931016913114,33.3181609818342,1452415.34028197,0.0,1.0
2023-11-22,39.28,39.44,39.22,39.41,1503838,33.191411700899,33.3266109338965,33.1407119885249,33.3012610777095,1779700.03723584,0.0,1.0
2023-11-24,39.68,39.7,39.36,39.52,609616,33.5294097833929,33.5463096875175,33.2590113173977,33.3942105503953,721443.146069964,0.0,1.0
2023-11-27,39.33,39.62,39.32,39.53,1860670,33.2336614612107,33.4787100710188,33.2252115091484,33.4026605024576,2201988.8234528,0.0,1.0
2023-11-28,39.24,39.51,39.15,39.3,1194378,33.1576118926496,33.385760598333,33.0815623240885,33.2083116050237,1413473.10752466,0.0,1.0
2023-11-29,39.1,39.39,39.01,39.27,1332788,33.0393125637767,33.2843611735848,32.9632629952156,33.1829617488366,1577272.85334423,0.0,1.0
2023-11-30,39.39,39.44,38.94,39.18,1572056,33.2843611735848,33.3266109338965,32.9041133307792,33.1069121802755,1860431.85618187,0.0,1.0
2023-12-01,40.31,40.42,39.5,39.53,1830591,34.0617567633207,34.1547062360065,33.3773106462706,33.4026605024576,2166392.17180547,0.0,1.0
2023-12-04,40.6,40.64,39.985,40.0,1665278,34.3068053731288,34.3406051813782,33.7871333212944,33.799808249388,1970754.37554313,0.0,1.0
2023-12-05,40.47,40.83,40.4,40.47,1557853,34.1969559963183,34.5011542705628,34.1378063318818,34.1969559963183,1843623.47680266,0.0,1.0
2023-12-06,40.69,41.33,40.67,40.71,1421885,34.3828549416899,34.9236518736801,34.3659550375652,34.3997548458146,1682713.6882065,0.0,1.0
2023-12-07,40.76,40.915,40.405,40.75,1694762,34.4420046061263,34.5729788630927,34.142031307913,34.433554654064,2005646.88118394,0.0,1.0
2023-12-08,40.61,40.85,40.545,40.76,1326875,34.3152553251911,34.5180541746875,34.2603306367859,34.4420046061263,1570275.18050967,0.0,1.0
2023-12-11,40.39,40.81,40.269,40.68,1793891,34.1293563798195,34.4842543664381,34.0271119598651,34.3744049896276,2122959.97274775,0.0,1.0
2023-12-12,40.23,40.47,39.975,40.37,1704748,33.9941571468219,34.1969559963183,33.7786833692321,34.1124564756948,2017464.69970683,0.0,1.0
2023-12-13,40.98,41.0628,40.01,40.24,1946089,34.627903551498,34.6978691545742,33.8082582014503,34.0026070988843,2303076.97089996,0.0,1.0
2023-12-14,40.07,40.66,39.95,40.42,3022772,34.4700602945553,34.9776054798258,34.3668307653478,34.7711464214107,3513845.72597141,0.7232021865,1.0
2023-12-15,38.69,40.37,38.649,40.27,2860947,33.2829207086685,34.7281341175742,33.2476506195226,34.6421095099013,3325730.94768005,0.0,1.0
2023-12-18,38.55,39.04,38.52,38.91,2743898,33.1624862579263,33.5840068355238,33.1366788756244,33.472174845549,3189666.39223914,0.0,1.0
2023-12-19,38.51,38.85,38.42,38.65,2124633,33.1280764148571,33.4205600809452,33.0506542679515,33.2485108655993,2469796.79125909,0.0,1.0
2023-12-20,38.3,38.765,38.1899,38.51,2218355,32.9474247387439,33.3474391644232,32.852711645696,33.1280764148571,2578744.68714058,0.0,1.0
2023-12-21,38.73,38.84,38.395,38.65,2544985,33.3173305517377,33.4119576201779,33.0291481160332,33.2485108655993,2958438.3687924,0.0,1.0
2023-12-22,38.77,39.2,38.6175,38.83,2136675,33.3517403948068,33.7216462078006,33.2205528681056,33.4033551594106,2483795.1114209,0.0,1.0
2023-12-26,38.95,38.975,38.56,38.7,1018801,33.5065846886182,33.5280908405364,33.1710887186936,33.2915231694358,1184313.451185,0.0,1.0
2023-12-27,38.97,39.14,38.8,38.8,2009652,33.5237896101528,33.6700314431968,33.3775477771087,33.3775477771087,2336136.19912117,0.0,1.0
2023-12-28,39.15,39.27,38.94,38.94,1450250,33.6786339039641,33.7818634331717,33.4979822278509,33.4979822278509,1685854.82599747,0.0,1.0
2023-12-29,39.38,39.42,38.91,39.05,1863251,33.8764905016119,33.9109003446811,33.472174845549,33.5926092962911,2165951.17420763,0.0,1.0
2024-01-02,40.38,40.42,39.18,39.21,2080126,34.7367365783415,34.7711464214107,33.704441286266,33.7302486685679,2418059.26963132,0.0,1.0
2024-01-03,40.63,40.81,40.44,40.59,1799360,34.9517980975239,35.1066423913352,34.7883513429453,34.9173882544547,2091680.56521759,0.0,1.0
2024-01-04,40.65,40.845,40.33,40.74,2480382,34.9690030190585,35.1367510040208,34.693724274505,35.0464251659642,2883340.08965162,0.0,1.0
2024-01-05,40.79,41.06,40.44,40.64,1270716,35.0894374698007,35.3217039105176,34.7883513429453,34.9604005582912,1477154.07762262,0.0,1.0
2024-01-08,40.91,40.998,40.705,40.75,2042226,35.1926669990082,35.2683686537604,35.0163165532786,35.0550276267315,2374002.10851751,0.0,1.0
2024-01-09,40.58,40.8,40.31,40.8,1364598,34.9087857936874,35.0980399305679,34.6765193529704,35.0980399305679,1586287.96679642,0.0,1.0
2024-01-10,40.9,40.93,40.5,40.64,1370823,35.1840645382409,35.2098719205428,34.8399661075491,34.9604005582912,1593524.268325,0.0,1.0
2024-01-11,40.69,41.03,40.36,40.96,2136437,35.0034128621277,35.2958965282158,34.7195316568069,35.2356793028447,2483518.4463986,0.0,1.0
2024-01-12,40.89,41.3,40.81,40.94,1493710,35.1754620774736,35.5281629689327,35.1066423913352,35.2184743813101,1736375.25401875,0.0,1.0
2024-01-16,41.42,41.49,40.71,40.85,1929565,35.6313924981403,35.6916097235114,35.0206177836623,35.1410522344044,2243038.41911796,0.0,1.0
2024-01-17,41.32,41.42,40.95,41.1,2437890,35.5453678904673,35.6313924981403,35.2270768420774,35.3561137535868,2833944.92104877,0.0,1.0
2024-01-18,41.51,41.515,41.13,41.47,2081247,35.708814645046,35.7131158754296,35.3819211358887,35.6744048019768,2419362.3851355,0.0,1.0
2024-01-19,41.68,41.77,41.41,41.61,1671711,35.85505647809,35.9324786249957,35.622790037373,35.7948392527189,1943293.95416174,0.0,1.0
2024-01-22,40.93,41.77,40.91,41.76,2429289,35.2098719205428,35.9324786249957,35.1926669990082,35.9238761642284,2823946.61912951,0.0,1.0
2024-01-23,41.16,41.26,40.85,41.06,1699046,35.4077285181906,35.4937531258636,35.1410522344044,35.3217039105176,1975069.7456933,0.0,1.0
2024-01-24,40.67,41.515,40.605,41.29,2032637,34.9862079405931,35.7131158754296,34.9302919456057,35.5195605081655,2362855.29801829,0.0,1.0
2024-01-25,40.5,41.0,40.4,40.85,1533944,34.8399661075491,35.2700891459139,34.7539414998761,35.1410522344044,1783145.592284,0.0,1.0
2024-01-26,40.75,40.82,40.56,40.56,1268844,35.0550276267315,35.1152448521025,34.8915808721528,34.8915808721528,1474977.9561027,0.0,1.0
2024-01-29,41.12,41.15,40.51,40.75,1686935,35.3733186751214,35.3991260574233,34.8485685683164,35.0550276267315,1960991.21592418,0.0,1.0
2024-01-30,40.77,41.11,40.675,41.0,1600154,35.0722325482661,35.3647162143541,34.9905091709767,35.2700891459139,1860111.94155432,0.0,1.0
2024-01-31,40.35,40.99,40.2294,40.81,1451010,34.7109291960396,35.2614866851466,34.607183519186,35.1066423913352,1686738.2941359,0.0,1.0
2024-02-01,40.88,40.92,40.38,40.5,2539133,35.1668596167063,35.2012694597755,34.7367365783415,34.8399661075491,2951635.66412649,0.0,1.0
2024-02-02,39.55,40.5,38.945,40.5,3115938,34.0227323346559,34.8399661075491,33.5022834582345,34.8399661075491,3622147.29516216,0.0,1.0
2024-02-05,39.01,39.33,38.835,39.3,3215538,33.558199453222,33.8334781977754,33.4076563897943,33.8076708154735,3737928.11961955,0.0,1.0
2024-02-06,39.63,39.67,38.86,38.99,1780711,34.0915520207943,34.1259618638635,33.4291625417125,33.5409945316874,2070001.88454183,0.0,1.0
2024-02-07,39.39,39.73,39.225,39.67,2280978,33.8850929623792,34.1775766284673,33.7431523597188,34.1259618638635,2651541.29928913,0.0,1.0
2024-02-08,37.95,38.7,37.415,38.66,4866861,32.6463386118886,33.2915231694358,32.1861069608382,33.2571133263666,5657521.87850983,0.0,1.0
2024-02-09,37.53,38.14,37.285,37.95,3833249,32.2850352596621,32.8097853664672,32.0742749708634,32.6463386118886,4455991.26074814,0.0,1.0
2024-02-12,38.0,38.2099,37.43,37.5,2211396,32.6893509157251,32.8699165672306,32.1990106519892,32.2592278773602,2570655.14138356,0.0,1.0
2024-02-13,37.09,37.88,36.8133,37.8,2820808,31.9065269859011,32.5861213865175,31.66849689647,32.5173017003791,3279071.0429321,0.0,1.0
2024-02-14,37.01,37.51,36.91,37.25,5428206,31.8377072997627,32.2678303381275,31.7516826920898,32.0441663581778,6310061.90767692,0.0,1.0
2024-02-15,37.28,37.63,37.04,37.1,4793493,32.0699737404797,32.3710598673351,31.8635146820646,31.9151294466684,5572234.6543252,0.0,1.0
2024-02-16,37.68,37.79,37.13,37.13,1743125,32.4140721711716,32.5086992396118,31.9409368289703,31.9409368289703,2026309.73526416,0.0,1.0
2024-02-20,37.88,38.14,37.68,37.68,2503449,32.5861213865175,32.8097853664672,32.4140721711716,32.4140721711716,2910154.51011105,0.0,1.0
2024-02-21,37.92,38.055,37.74,37.84,1301252,32.6205312295867,32.7366644499452,32.4656869357754,32.5517115434483,1512650.89745827,0.0,1.0
2024-02-22,37.61,38.005,37.55,37.95,3281130,32.3538549458005,32.6936521461087,32.3022401811967,32.6463386118886,3814176.06979837,0.0,1.0
2024-02-23,37.6,37.75,37.325,37.61,3049202,32.3452524850332,32.4742893965426,32.1086848139326,32.3538549458005,3544569.49294339,0.0,1.0
2024-02-26,37.26,37.55,37.02,37.5,3045879,32.0527688189451,32.3022401811967,31.84630976053,32.2592278773602,3540706.64475391,0.0,1.0
2024-02-27,37.3,37.47,37.26,37.45,2556596,32.0871786620143,32.2334204950584,32.0527688189451,32.2162155735238,2971935.66952307,0.0,1.0
2024-02-28,37.15,37.32,37.09,37.14,1262011,31.9581417505049,32.1043835835489,31.9065269859011,31.9495392897376,1467034.88006337,0.0,1.0
2024-02-29,37.11,37.33,37.1,37.25,1223982,31.9237319074357,32.1129860443162,31.9151294466684,32.0441663581778,1422827.76185764,0.0,1.0
2024-03-01,36.98,37.3,36.86,37.08,1494308,31.8118999174608,32.0871786620143,31.7086703882533,31.8979245251338,1737070.40394872,0.0,1.0
2024-03-04,36.24,36.91,36.175,36.72,3560212,31.1753178206809,31.7516826920898,31.1194018256935,31.5882359375112,4138597.19481064,0.0,1.0
2024-03-05,35.9,36.29,35.84,36.27,3112717,30.8828341545929,31.2183301245174,30.8312193899891,31.2011252029828,3618403.01769652,0.0,1.0
2024-03-06,36.34,36.47,36.03,36.13,3240249,31.2613424283539,31.3731744183288,30.9946661445677,31.0806907522407,3766653.62115738,0.0,1.0
2024-03-07,36.68,36.74,36.475,36.7,2096129,31.553826094442,31.6054408590457,31.3774756487124,31.5710310159766,2436662.08623565,0.0,1.0
2024-03-08,36.53,36.94,36.395,36.7,2301584,31.4247891829325,31.7774900743917,31.308655962574,31.5710310159766,2675494.91042136,0.0,1.0
2024-03-11,36.45,36.81,36.26,36.59,2221690,31.3559694967942,31.6656580844168,31.1925227422155,31.4764039475363,2582621.48482698,0.0,1.0
2024-03-12,36.19,36.45,36.065,36.45,2068382,31.1323055168445,31.3559694967942,31.0247747572533,31.3559694967942,2404407.36197642,0.0,1.0
2024-03-13,35.77,36.24,35.67,36.11,2511607,30.771002164618,31.1753178206809,30.6849775569451,31.0634858307061,2919637.84310225,0.0,1.0
2024-03-14,34.04,35.02,33.54,34.99,6092155,29.9168527926995,30.7781487896691,29.4774160595517,30.7517825856802,6931777.13701909,0.73708716375,1.0
2024-03-15,34.4,34.53,33.97,34.05,2662894,30.2332472405659,30.3475007911843,29.8553316500588,29.9256415273624,3029894.63457599,0.0,1.0
2024-03-18,34.2,34.41,33.995,34.41,3320771,30.0574725473068,30.2420359752288,29.8773034867162,30.2420359752288,3778440.38687066,0.0,1.0
2024-03-19,34.17,34.37,33.925,34.09,1722427,30.0311063433179,30.206881036577,29.8157823440755,29.9607964660143,1959812.26655993,0.0,1.0
2024-03-20,34.37,34.4,33.955,34.09,1686727,30.206881036577,30.2332472405659,29.8421485480644,29.9607964660143,1919192.08473731,0.0,1.0
2024-03-21,34.17,34.525,34.16,34.3,1776943,30.0311063433179,30.3431064238528,30.022317608655,30.1453598939363,2021841.67362553,0.0,1.0
2024-03-22,33.71,34.25,33.555,34.2,2616605,29.626824548822,30.1014162206216,29.4905991615462,30.0574725473068,2977226.0744531,0.0,1.0
2024-03-25,33.82,33.88,33.54,33.71,3506131,29.7235006301145,29.7762330380922,29.4774160595517,29.626824548822,3989346.74268692,0.0,1.0
2024-03-26,33.87,34.12,33.845,34.05,3165632,29.7674443034293,29.9871626700031,29.7454724667719,29.9256415273624,3601920.09589644,0.0,1.0
2024-03-27,34.26,34.3301,33.9,33.92,6099314,30.1102049552845,30.1718139852718,29.7938105074181,29.811387976744,6939922.79196778,0.0,1.0
2024-03-28,33.98,34.575,33.67,34.34,3526784,29.8641203847218,30.3870500971676,29.5916696101702,30.1805148325882,4012846.14367243,0.0,1.0
2024-04-01,33.8,33.97,33.44,33.97,2554724,29.7059231607886,29.8553316500588,29.3895287129222,29.8553316500588,2906816.62147367,0.0,1.0
2024-04-02,32.94,33.48,32.38,33.45,4086264,28.9500919797744,29.424683651574,28.4579228386489,29.3983174475851,4649433.79986625,0.0,1.0
2024-04-03,32.98,33.27,32.81,32.96,3192981,28.9852469184262,29.2401202236519,28.835838429156,28.9676694491003,3633038.34106919,0.0,1.0
2024-04-04,33.17,33.6301,33.015,33.2,3213656,29.1522328770224,29.556602558865,29.0160074897466,29.1785990810113,3656562.77409951,0.0,1.0
2024-04-05,32.93,33.1099,32.71,32.86,2080784,28.9413032451115,29.099412581698,28.7479510825265,28.8797821024708,2367558.10682347,0.0,1.0
2024-04-08,32.77,33.07,32.645,32.96,1712964,28.8006834905042,29.0643455303928,28.6908243072172,28.9676694491003,1949045.07382638,0.0,1.0
2024-04-09,33.17,33.28,32.65,32.79,2233065,29.1522328770224,29.2489089583149,28.6952186745487,28.8182609598301,2540826.50761143,0.0,1.0
2024-04-10,32.77,32.87,32.4,32.62,2455431,28.8006834905042,28.8885708371337,28.4755003079748,28.6688524705599,2793839.03845649,0.0,1.0
2024-04-11,32.79,32.97,32.47,32.79,2414190,28.8182609598301,28.9764581837633,28.5370214506155,28.8182609598301,2746914.19479972,0.0,1.0
2024-04-12,32.11,32.83,32.0,32.61,2518880,28.2206270027491,28.8534158984819,28.1239509214566,28.6600637358969,2866032.59353951,0.0,1.0
2024-04-15,32.4,32.77,32.09,32.27,5112919,28.4755003079748,28.8006834905042,28.2030495334232,28.3612467573564,5817582.61692793,0.0,1.0
2024-04-16,32.22,32.32,31.82,32.23,2203905,28.3173030840416,28.4051904306712,27.9657536975234,28.3260918187046,2507647.67002187,0.0,1.0
2024-04-17,32.24,32.6,32.06,32.32,3156286,28.3348805533676,28.6512750012339,28.1766833294344,28.4051904306712,3591286.02812854,0.0,1.0
2024-04-18,32.21,32.41,32.0852,32.25,1392137,28.3085143493787,28.4842890426378,28.198830940785,28.3436692880305,1584001.62638645,0.0,1.0
2024-04-19,32.59,32.7,32.24,32.29,1566011,28.642486266571,28.7391623478635,28.3348805533676,28.3788242266823,1781838.97916589,0.0,1.0
2024-04-22,32.9,32.91,32.555,32.71,2609203,28.9149370411226,28.9237257757856,28.6117256952506,28.7479510825265,2968803.92919117,0.0,1.0
2024-04-23,33.26,33.52,33.04,33.17,2146833,29.231331488989,29.4598385902258,29.037979326404,29.1522328770224,2442709.99447619,0.0,1.0
2024-04-24,33.06,33.33,32.85,33.19,2191996,29.0555567957299,29.2928526316297,28.8709933678078,29.1698103463483,2494097.36903235,0.0,1.0
2024-04-25,32.89,32.96,32.625,32.81,1759366,28.9061483064596,28.9676694491003,28.6732468378913,28.835838429156,2001842.20763404,0.0,1.0
2024-04-26,32.62,32.9252,32.585,32.89,1477945,28.6688524705599,28.9370846524732,28.6380918992395,28.9061483064596,1681635.70374878,0.0,1.0
2024-04-29,32.75,32.89,32.665,32.74,1546077,28.7831060211783,28.9061483064596,28.7084017765432,28.7743172865153,1759157.67091793,0.0,1.0
2024-04-30,32.85,32.88,32.395,32.51,2078636,28.8709933678078,28.8973595717967,28.4711059406434,28.5721763892673,2365114.0689928,0.0,1.0
2024-05-01,33.26,33.36,32.69,32.78,2199388,29.231331488989,29.3192188356185,28.7303736132005,28.8094722251671,2502508.13609209,0.0,1.0
2024-05-02,32.99,33.5,32.42,33.5,3315211,28.9940356530892,29.4422611208999,28.4930777773008,29.4422611208999,3772114.10645235,0.0,1.0
2024-05-03,33.6,33.69,33.34,33.4,2259640,29.5301484675295,29.6092470794961,29.3016413662926,29.3543737742704,2571064.07993457,0.0,1.0
2024-05-06,33.55,33.82,33.49,33.53,2258400,29.4862047942147,29.7235006301145,29.433472386237,29.4686273248888,2569653.18286286,0.0,1.0
2024-05-07,33.46,33.79,33.425,33.67,1529202,29.4071061822481,29.6971344261256,29.3763456109277,29.5916696101702,1739956.95472027,0.0,1.0
2024-05-08,33.62,33.81,33.33,33.36,1635790,29.5477259368554,29.7147118954515,29.2928526316297,29.3192188356185,1861234.93623594,0.0,1.0
2024-05-09,33.79,34.16,33.7,33.73,1486712,29.6971344261256,30.022317608655,29.618035814159,29.6444020181479,1691610.97360982,0.0,1.0
2024-05-10,33.94,34.06,33.73,33.8,1405438,29.8289654460699,29.9344302620254,29.6444020181479,29.7059231607886,1599135.77312098,0.0,1.0
2024-05-13,33.94,34.21,33.81,34.01,1058072,29.8289654460699,30.0662612819697,29.7147118954515,29.8904865887106,1203895.71488579,0.0,1.0
2024-05-14,34.17,34.28,33.94,34.17,1685575,30.0311063433179,30.1277824246104,29.8289654460699,30.0311063433179,1917881.31584488,0.0,1.0
2024-05-15,34.57,34.655,34.3919,34.43,1835021,30.3826557298361,30.4573599744712,30.2261283654889,30.2596134445547,2087923.99631164,0.0,1.0
2024-05-16,34.34,34.54,34.23,34.48,1368999,30.1805148325882,30.3562895258473,30.0838387512956,30.3035571178695,1557674.74215643,0.0,1.0
2024-05-17,34.34,34.49,34.18,34.35,1291173,30.1805148325882,30.3123458525325,30.0398950779809,30.1893035672511,1469122.74578312,0.0,1.0
2024-05-20,34.07,34.34,33.85,34.33,1218851,29.9432189966884,30.1805148325882,29.7498668341033,30.1717260979252,1386833.31189585,0.0,1.0
2024-05-21,33.85,34.26,33.84,34.08,2299670,29.7498668341033,30.1102049552845,29.7410780994404,29.9520077313513,2616611.02330599,0.0,1.0
2024-05-22,34.15,34.245,33.62,33.72,2117904,30.013528873992,30.0970218532901,29.5477259368554,29.6356132834849,2409793.99335724,0.0,1.0
2024-05-23,33.79,34.24,33.614,34.18,1740687,29.6971344261256,30.0926274859586,29.5424526960576,30.0398950779809,1980588.86376107,0.0,1.0
2024-05-24,33.57,33.98,33.545,33.9,1355737,29.5037822635406,29.8641203847218,29.4818104268832,29.7938105074181,1542584.97041045,0.0,1.0
2024-05-28,33.61,33.845,33.37,33.7,1773103,29.5389372021924,29.7454724667719,29.3280075702815,29.618035814159,2017472.4439841,0.0,1.0
2024-05-29,33.19,33.46,33.08,33.45,2156030,29.1698103463483,29.4071061822481,29.0731342650558,29.3983174475851,2453174.52703145,0.0,1.0
2024-05-30,33.66,33.78,33.27,33.28,2387361,29.5828808755072,29.6883456914627,29.2401202236519,29.2489089583149,2716387.61614093,0.0,1.0
2024-05-31,34.21,34.36,33.79,33.79,2875454,30.0662612819697,30.1980923019141,29.6971344261256,29.6971344261256,3271749.70035236,0.0,1.0
2024-06-03,34.36,34.5,34.035,34.25,2152617,30.1980923019141,30.3211345871954,29.912458425368,30.1014162206216,2449291.14662358,0.0,1.0
2024-06-04,34.45,34.54,34.03,34.35,2606216,30.2771909138807,30.3562895258473,29.9080640580365,30.1893035672511,2965405.26019665,0.0,1.0
2024-06-05,34.51,34.66,34.23,34.5,1489599,30.3299233218584,30.4617543418027,30.0838387512956,30.3211345871954,1694895.86058242,0.0,1.0
2024-06-06,34.49,34.78,34.415,34.48,1785871,30.3123458525325,30.5672191577582,30.2464303425603,30.3035571178695,2032000.13254184,0.0,1.0
2024-06-07,34.23,34.43,34.205,34.35,1266998,30.0838387512956,30.2596134445547,30.0618669146383,30.1893035672511,1441615.94198587,0.0,1.0
2024-06-10,33.89,34.23,33.83,34.2,2472545,29.7850217727552,30.0838387512956,29.7322893647774,30.0574725473068,2813311.69368653,0.0,1.0
2024-06-11,34.06,34.095,33.56,33.76,1827024,29.9344302620254,29.9651908333457,29.4949935288776,29.6707682221367,2078824.84801932,0.0,1.0
2024-06-12,34.29,34.62,34.21,34.37,1528602,30.1365711592734,30.4265994031509,30.0662612819697,30.206881036577,1739274.2625888,0.0,1.0
2024-06-13,33.98,34.3,33.73,34.3,2239881,29.8641203847218,30.1453598939363,29.6444020181479,30.1453598939363,2548581.89022496,0.0,1.0
2024-06-14,32.88,33.12,32.47,33.01,2191246,29.5348959227155,29.7504791046331,29.1666079869395,29.6516701462542,2439425.16907897,0.7254017505,1.0
2024-06-17,32.64,32.85,32.51,32.83,1796237,29.3193127407978,29.5079480249758,29.2025385172591,29.489982759816,1999677.69361857,0.0,1.0
2024-06-18,32.5,32.77,32.3526,32.6,1982567,29.1935558846792,29.4360869643365,29.0611518804515,29.2833822104782,2207111.31437793,0.0,1.0
2024-06-20,32.79,32.82,32.29,32.41,1975270,29.4540522294964,29.4810001272361,29.0049206005013,29.1127121914601,2198987.86066312,0.0,1.0
2024-06-21,32.6,32.98,32.505,32.87,2290928,29.2833822104782,29.6247222485145,29.1980472009692,29.5259132901356,2550397.09085505,0.0,1.0
2024-06-24,33.24,33.31,32.51,32.51,2343781,29.8582706955919,29.9211491236512,29.2025385172591,29.2025385172591,2609236.18900346,0.0,1.0
2024-06-25,32.72,33.26,32.605,33.16,1866822,29.391173801437,29.8762359607517,29.2878735267682,29.7864096349527,2078257.1071392,0.0,1.0
2024-06-26,32.57,32.63,32.305,32.55,1876066,29.2564343127385,29.3103301082179,29.0183945493711,29.2384690475787,2088548.07687193,0.0,1.0
2024-06-27,32.39,32.59,32.32,32.59,1483629,29.0947469263003,29.2743995778983,29.031868498241,29.2743995778983,1651663.90454356,0.0,1.0
2024-06-28,32.37,32.6,32.295,32.45,1666299,29.0767816611405,29.2833822104782,29.0094119167912,29.1486427217797,1855022.99596263,0.0,1.0
2024-07-01,32.09,32.715,32.055,32.38,1968909,28.8252679489033,29.3866824851471,28.7938287348736,29.0857642937204,2191906.41773042,0.0,1.0
2024-07-02,31.33,32.165,31.125,32.14,4425603,28.1425878728308,28.8926376932525,27.9584439049428,28.8701811118028,4926844.06340109,0.0,1.0
2024-07-03,31.47,31.745,31.31,31.31,1394385,28.2683447289494,28.5153671248967,28.124622607671,28.124622607671,1552312.18420304,0.0,1.0
2024-07-05,31.62,31.66,31.34,31.56,2940648,28.4030842176479,28.4390147479675,28.1515705054107,28.3491884221685,3273703.97691621,0.0,1.0
2024-07-08,31.73,31.79,31.57,31.67,2251098,28.5018931760268,28.5557889715062,28.3581710547484,28.4479973805474,2506055.96964619,0.0,1.0
2024-07-09,31.54,31.67,31.4,31.63,2538568,28.3312231570087,28.4479973805474,28.2054663008901,28.4120668502278,2826084.64436146,0.0,1.0
2024-07-10,31.77,31.7963,31.48,31.69,1845809,28.5378237063464,28.5614480300316,28.2773273615293,28.4659626457072,2054864.18773268,0.0,1.0
2024-07-11,32.27,32.48,31.83,31.87,2080349,28.9869553353415,29.1755906195194,28.5917195018258,28.6276500321454,2315968.04332707,0.0,1.0
2024-07-12,32.47,32.595,32.165,32.4,1623581,29.1666079869395,29.2788908941883,28.8926376932525,29.1037295588802,1807466.78165683,0.0,1.0
2024-07-15,32.7,32.81,32.315,32.5,3066705,29.3732085362772,29.4720174946562,29.027377181951,29.1935558846792,3414038.11490829,0.0,1.0
2024-07-16,32.95,32.97,32.68,32.87,1738087,29.5977743507748,29.6157396159346,29.3552432711174,29.5259132901356,1934941.66052053,0.0,1.0
2024-07-17,33.37,33.375,32.71,32.96,2020846,29.9750449191306,29.9795362354206,29.3821911688571,29.6067569833547,2249725.77028438,0.0,1.0
2024-07-18,33.33,33.65,33.285,33.29,1960425,29.939114388811,30.2265586313679,29.8986925422015,29.9031838584914,2182461.52512846,0.0,1.0
2024-07-19,33.21,33.39,32.96,33.31,1860771,29.8313227978522,29.9930101842904,29.6067569833547,29.9211491236512,2071520.7746151,0.0,1.0
2024-07-22,32.98,33.3,32.78,33.3,1796309,29.6247222485145,29.9121664910713,29.4450695969165,29.9121664910713,1999757.84829411,0.0,1.0
2024-07-23,32.89,33.07,32.8,33.03,1520906,29.5438785552954,29.7055659417336,29.4630348620762,29.669635411414,1693162.87454864,0.0,1.0
2024-07-24,33.16,33.3,32.85,32.91,1421293,29.7864096349527,29.9121664910713,29.5079480249758,29.5618438204552,1582267.76766997,0.0,1.0
2024-07-25,33.17,33.5,33.04,33.21,2155626,29.7953922675326,30.0918191426693,29.6786180439939,29.8313227978522,2399770.86987085,0.0,1.0
2024-07-26,33.36,33.45,33.055,33.22,1416327,29.9660622865507,30.0469059797698,29.6920919928637,29.8403054304321,1576739.321576,0.0,1.0
2024-07-29,33.27,33.41,33.13,33.4,3553351,29.8852185933316,30.0109754494502,29.759461737213,30.0019928168703,3955801.34041177,0.0,1.0
2024-07-30,33.56,33.675,33.155,33.29,1808817,30.1457149381488,30.2490152128176,29.7819183186628,29.9031838584914,2013682.49665164,0.0,1.0
2024-07-31,33.73,33.92,33.5301,33.59,2050662,30.2984196920071,30.4690897110252,30.1188568667348,30.1726628358885,2282918.7120359,0.0,1.0
2024-08-01,33.93,34.17,33.55,33.9,2377076,30.4780723436051,30.6936555255227,30.1367323055688,30.4511244458654,2646302.16014704,0.0,1.0
2024-08-02,34.33,34.41,33.5,33.87,2894251,30.8373776468011,30.9092387074404,30.0918191426693,30.4241765481257,3222052.08134185,0.0,1.0
2024-08-05,33.93,34.13,33.34,33.5,2462593,30.4780723436051,30.6577249952031,29.9480970213909,30.0918191426693,2741504.76276862,0.0,1.0
2024-08-06,35.0,35.06,33.71,33.83,3559158,31.4392140296545,31.4931098251339,30.2804544268473,30.3882460178061,3962266.03764652,0.0,1.0
2024-08-07,34.85,35.28,34.77,35.14,1735668,31.304474540956,31.6907277418918,31.2326134803168,31.5649708857732,1932248.68607402,0.0,1.0
2024-08-08,35.02,35.15,34.82,34.9,1560254,31.4571792948143,31.5739535183531,31.2775266432163,31.3493877038555,1736967.40473509,0.0,1.0
2024-08-09,34.99,35.15,34.84,35.08,1408991,31.4302313970746,31.5739535183531,31.2954919083761,31.5110750902937,1568572.45074526,0.0,1.0
2024-08-12,34.82,35.09,34.78,35.06,1573107,31.2775266432163,31.5200577228737,31.2415961128967,31.4931098251339,1751276.12757961,0.0,1.0
2024-08-13,34.48,34.89,34.3201,34.84,2655178,30.9721171354997,31.3404050712756,30.828484840547,31.2954919083761,2955901.82096614,0.0,1.0
2024-08-14,34.26,34.54,34.09,34.38,2593263,30.7744992187418,31.0260129309791,30.6217944648835,30.8822908097007,2886974.36629263,0.0,1.0
2024-08-15,34.31,34.39,34.065,34.21,1927913,30.8194123816413,30.8912734422806,30.5993378834338,30.7295860558423,2146267.23608146,0.0,1.0
2024-08-16,34.31,34.39,34.13,34.35,1326270,30.8194123816413,30.8912734422806,30.6577249952031,30.855342911961,1476482.52135743,0.0,1.0
2024-08-19,34.36,34.5299,34.33,34.34,1123383,30.8643255445409,31.0169404720734,30.8373776468011,30.8463602793811,1250616.66500039,0.0,1.0
2024-08-20,34.53,34.575,34.16,34.34,1363573,31.0170302983992,31.0574521450087,30.6846728929428,30.8463602793811,1518010.43610645,0.0,1.0
2024-08-21,34.62,34.71,34.525,34.59,964506,31.0978739916183,31.1787176848374,31.0125389821092,31.0709260938786,1073745.35407147,0.0,1.0
2024-08-22,34.55,34.76,34.4701,34.65,828477,31.034995563559,31.2236308477369,30.9632243292456,31.124821889358,922309.793516126,0.0,1.0
2024-08-23,34.97,35.2,34.54,34.64,1301722,31.4122661319148,31.6188666812526,31.0260129309791,31.1158392567781,1449154.23003342,0.0,1.0
2024-08-26,35.14,35.32,35.07,35.08,1382595,31.5649708857732,31.7266582722114,31.5020924577138,31.5110750902937,1539186.85608222,0.0,1.0
2024-08-27,35.22,35.255,34.9825,35.08,2540823,31.6368319464124,31.668271160442,31.4234944226397,31.5110750902937,2828595.04426921,0.0,1.0
2024-08-28,35.01,35.28,34.865,35.19,3364514,31.4481966622344,31.6907277418918,31.3179484898259,31.6098840486727,3745576.77838024,0.0,1.0
2024-08-29,34.89,35.18,34.85,35.18,1269340,31.3404050712756,31.6009014160928,31.304474540956,31.6009014160928,1413104.66470616,0.0,1.0
2024-08-30,35.0,35.0935,34.7269,34.9,1311930,31.4392140296545,31.5232016442766,31.1938983338974,31.3493877038555,1460518.38181098,0.0,1.0
2024-09-03,35.32,35.33,34.77,34.8,1672732,31.7266582722114,31.7356409047913,31.2326134803168,31.2595613780565,1862184.59357087,0.0,1.0
2024-09-04,35.88,35.95,35.23,35.28,1746246,32.2296856966859,32.2925641247452,31.6458145789923,31.6907277418918,1944024.74382314,0.0,1.0
2024-09-05,35.95,36.14,35.865,35.99,1254465,32.2925641247452,32.4632341437633,32.216211747816,32.3284946550648,1396544.93139002,0.0,1.0
2024-09-06,35.75,36.12,35.6025,36.0,1351581,32.1129114731471,32.4452688786035,31.9804176425936,32.3374772876447,1504660.22959035,0.0,1.0
2024-09-09,36.08,36.09,35.75,35.75,1254097,32.4093383482839,32.4183209808638,32.1129114731471,32.1129114731471,1396135.25193722,0.0,1.0
2024-09-10,35.3,36.11,35.17,36.11,2186413,31.7086930070516,32.4362862460236,31.5919187835129,32.4362862460236,2434044.78648288,0.0,1.0
2024-09-11,35.19,35.37,34.76,35.37,2040948,31.6098840486727,31.7715714351109,31.2236308477369,31.7715714351109,2272104.51039335,0.0,1.0
2024-09-12,35.26,35.41,35.085,35.19,2292206,31.672762476732,31.8075019654305,31.5155664065837,31.6098840486727,2551819.836346,0.0,1.0
2024-09-13,35.4,35.64,35.31,35.31,2130825,31.7985193328506,32.0141025147682,31.7176756396315,31.7176756396315,2372160.92392305,0.0,1.0
2024-09-16,34.38,34.81,34.22,34.7,2965124,31.5416160410654,31.9361156017885,31.3948255068429,31.8351971095105,3231951.17800174,0.734,1.0
2024-09-17,34.51,34.65,34.225,34.39,2650834,31.6608833501212,31.7893250675659,31.3994127110373,31.5507904494543,2889378.67994292,0.0,1.0
2024-09-18,35.61,36.17,35.1,35.27,4915230,32.6700682729011,33.1838351426799,32.2021734450668,32.3581383876782,5357544.36868391,0.0,1.0
2024-09-19,35.19,35.88,35.1,35.74,3223690,32.284743120567,32.9177772994016,32.2021734450668,32.7893355819569,3513785.15468912,0.0,1.0
2024-09-20,35.04,35.27,34.785,35.2,2079188,32.1471269947333,32.3581383876782,31.9131795808162,32.2939175289559,2266291.09132943,0.0,1.0
2024-09-23,35.1,35.3,34.85,35.13,1397722,32.2021734450668,32.3856616128449,31.9728132353441,32.2296966702335,1523500.96131526,0.0,1.0
2024-09-24,35.13,35.17,34.925,35.17,1998489,32.2296966702335,32.2663943037891,32.0416212982609,32.2663943037891,2178330.10618562,0.0,1.0
2024-09-25,34.9,35.27,34.79,35.16,1685964,32.0186852772886,32.3581383876782,31.9177667850106,32.2572198954002,1837681.4378989,0.0,1.0
2024-09-26,34.83,35.14,34.8,34.81,1072066,31.9544644185663,32.2388710786224,31.9269411933995,31.9361156017885,1168539.65351723,0.0,1.0
2024-09-27,35.19,35.21,34.7806,34.83,1528881,32.284743120567,32.3030919373448,31.9091428411251,31.9544644185663,1666462.76815893,0.0,1.0
2024-09-30,34.8,35.275,34.665,35.22,2620057,31.9269411933995,32.3627255918727,31.8030866801493,32.3122663457337,2855832.10266475,0.0,1.0
2024-10-01,34.83,34.94,34.69,34.8,1424199,31.9544644185663,32.0553829108443,31.8260227011216,31.9269411933995,1552360.58787386,0.0,1.0
2024-10-02,34.44,34.85,34.22,34.77,1629955,31.5966624913989,31.9728132353441,31.3948255068429,31.8994179682328,1776632.26979372,0.0,1.0
2024-10-03,33.84,34.21,33.79,34.21,2409969,31.0461979880644,31.385651098454,31.0003259461198,31.385651098454,2626838.59039206,0.0,1.0
2024-10-04,33.71,33.91,33.58,33.75,1572443,30.9269306790086,31.1104188467867,30.8076633699528,30.9636283125642,1713944.84891377,0.0,1.0
2024-10-07,33.53,33.76,33.4015,33.745,1748904,30.7617913280082,30.9728027209531,30.6439001802108,30.9590411083698,1906285.3165709,0.0,1.0
2024-10-08,33.51,33.6,33.22,33.55,1978175,30.7434425112304,30.8260121867306,30.4773846679521,30.7801401447861,2156188.07899555,0.0,1.0
2024-10-09,33.31,33.64,33.29,33.46,1564210,30.5599543434523,30.8627098202862,30.5416055266745,30.6975704692859,1704970.97326861,0.0,1.0
2024-10-10,32.86,33.2098,32.705,33.15,3028799,30.1471059659514,30.4680267713954,30.0049026359233,30.4131638092297,3301356.19825023,0.0,1.0
2024-10-11,33.02,33.24,32.7701,32.83,2616803,30.2938965001739,30.4957334847299,30.0646280345351,30.1195827407847,2852285.27995743,0.0,1.0
2024-10-14,32.56,33.11,32.38,33.01,3483981,29.8718737142842,30.3764661756741,29.7067343632838,30.284722091785,3797499.36160703,0.0,1.0
2024-10-15,33.41,33.685,32.53,32.61,2795650,30.6516984273413,30.9039946580363,29.8443504891175,29.9177457562287,3047226.46026965,0.0,1.0
2024-10-16,33.48,33.845,33.44,33.44,1160147,30.7159192860637,31.0507851922588,30.6792216525081,30.6792216525081,1264546.93405914,0.0,1.0
2024-10-17,33.49,33.5662,33.29,33.35,1175023,30.7250936944526,30.7950026863761,30.5416055266745,30.5966519770079,1280761.60357177,0.0,1.0
2024-10-18,33.54,33.76,33.42,33.53,1184706,30.7709657363971,30.9728027209531,30.6608728357303,30.7617913280082,1291315.96259911,0.0,1.0
2024-10-21,33.39,33.53,33.19,33.49,1526448,30.6333496105635,30.7617913280082,30.4498614427854,30.7250936944526,1663810.82604249,0.0,1.0
2024-10-22,33.32,33.42,33.1599,33.28,1215170,30.5691287518412,30.6608728357303,30.4222464735348,30.5324311182855,1324521.37346444,0.0,1.0
2024-10-23,33.21,33.33,32.9,33.32,1193707,30.4682102595632,30.5783031602301,30.183803599507,30.5691287518412,1301126.94944256,0.0,1.0
2024-10-24,33.14,33.33,32.9099,33.33,1466251,30.4039894008408,30.5783031602301,30.1928862638121,30.5783031602301,1598196.78593416,0.0,1.0
2024-10-25,32.79,33.22,32.77,33.13,1531325,30.0828851072291,30.4773846679521,30.0645362904512,30.3948149924519,1669126.70014931,0.0,1.0
2024-10-28,32.69,33.02,32.64,32.75,1097002,29.99114102334,30.2938965001739,29.9452689813954,30.0461874736734,1195719.60773656,0.0,1.0
2024-10-29,32.46,32.63,32.21,32.57,2046621,29.7801296303951,29.9360945730065,29.5507694206724,29.8810481226731,2230793.43456567,0.0,1.0
2024-10-30,32.24,32.48,32.11,32.32,1537848,29.5782926458391,29.7984784471729,29.4590253367833,29.6516879129504,1676236.69539204,0.0,1.0
2024-10-31,32.26,32.44,32.08,32.19,1556809,29.5966414626169,29.7617808136173,29.4315021116166,29.5324206038946,1696903.96808826,0.0,1.0
2024-11-01,32.1,32.48,31.87,32.37,1913559,29.4498509283944,29.7984784471729,29.2388395354495,29.6975599548949,2085757.37953146,0.0,1.0
2024-11-04,29.12,31.13,28.82,31.13,10183768,26.7158772284999,28.5599333146703,26.4406449768326,28.5599333146703,11100190.4082583,0.0,1.0
2024-11-05,28.84,29.55,28.64,29.2,4290392,26.4589937936104,27.1103767892229,26.2755056258323,26.7892724956111,4676478.10968083,0.0,1.0
2024-11-06,28.74,28.8,28.26,28.74,6733154,26.3672497097213,26.4222961600548,25.9268781070538,26.3672497097213,7339060.69424657,0.0,1.0
2024-11-07,28.07,28.4775,27.29,28.45,7242072,25.7525643476645,26.1264214895125,25.0369604933297,26.101191866443,7893775.48175842,0.0,1.0
2024-11-08,28.37,28.635,28.1,28.19,4007310,26.0277965993318,26.2709184216378,25.7800875728312,25.8626572483314,4367921.97396066,0.0,1.0
2024-11-11,27.85,28.56,27.77,28.4,3105285,25.5507273631085,26.202110358721,25.4773320959973,26.0553198244985,3384725.06167741,0.0,1.0
2024-11-12,27.69,27.78,27.11,27.74,3564158,25.403936828886,25.4865065043862,24.8718211423294,25.4498088708306,3884891.37273326,0.0,1.0
2024-11-13,27.21,27.74,27.14,27.73,7305727,24.9635652262184,25.4498088708306,24.8993443674961,25.4406344624417,7963158.70223612,0.0,1.0
2024-11-14,26.84,27.42,26.78,27.35,5191229,24.6241121158288,25.1562278023855,24.5690656654954,25.0920069436632,5658380.11557926,0.0,1.0
2024-11-15,26.82,26.935,26.51,26.72,4366892,24.605763299051,24.7112689955235,24.3213566389949,24.514019215162,4759862.23294756,0.0,1.0
2024-11-18,27.23,27.5,26.79,26.89,4043653,24.9819140429963,25.2296230694968,24.5782400738843,24.6699841577734,4407535.42744933,0.0,1.0
2024-11-19,27.31,27.45,27.025,27.19,2853616,25.0553093101075,25.1837510275522,24.7938386710236,24.9452164094406,3110408.7359465,0.0,1.0
2024-11-20,27.0,27.36,26.91,27.28,3436421,24.7709026500514,25.1011813520521,24.6883329745512,25.0277860849408,3745659.50667153,0.0,1.0
2024-11-21,26.68,26.97,26.45,26.97,5627370,24.4773215816063,24.7433794248846,24.2663101886614,24.7433794248846,6133768.80715669,0.0,1.0
2024-11-22,26.77,26.95,26.67,26.7,5371238,24.5598912571065,24.7250306081068,24.4681471732174,24.4956703983841,5854587.86257428,0.0,1.0
2024-11-25,27.02,27.09,26.74,27.0,3247592,24.7892514668292,24.8534723255515,24.5323680319398,24.7709026500514,3539838.06075868,0.0,1.0
2024-11-26,26.63,26.94,26.465,26.79,3286138,24.4314495396618,24.7158561997179,24.2800718012448,24.5782400738843,3581852.75899972,0.0,1.0
2024-11-27,27.02,27.33,26.59,26.6,3684388,24.7892514668292,25.0736581268853,24.3947519061061,24.4039263144951,4015940.69482945,0.0,1.0
2024-11-29,27.03,27.14,26.95,27.05,1448158,24.7984258752181,24.8993443674961,24.7250306081068,24.8167746919959,1578475.62329017,0.0,1.0
2024-12-02,27.04,27.135,26.665,26.98,3823301,24.807600283607,24.8947571633016,24.463559969023,24.7525538332736,4167354.2728079,0.0,1.0
2024-12-03,27.31,27.445,27.1,27.11,5247638,25.0553093101075,25.1791638233578,24.8626467339405,24.8718211423294,5719865.2791002,0.0,1.0
2024-12-04,26.84,27.42,26.72,27.3,7256380,24.6241121158288,25.1562278023855,24.514019215162,25.0461349017186,7909371.03778065,0.0,1.0
2024-12-05,26.97,27.18,26.83,26.83,3007677,24.7433794248846,24.9360420010517,24.6149377074399,24.6149377074399,3278333.4603203,0.0,1.0
2024-12-06,26.78,27.08,26.565,26.84,2717443,24.5690656654954,24.8442979171626,24.3718158851339,24.6241121158288,2961981.7265661,0.0,1.0
2024-12-09,26.9,27.275,26.76,26.82,4031321,24.6791585661623,25.0231988807463,24.5507168487176,24.605763299051,4394093.68878103,0.0,1.0
2024-12-10,26.46,26.99,26.125,26.92,4054343,24.2754845970503,24.7617282416625,23.9681419160219,24.6975073829401,4419187.40493589,0.0,1.0
2024-12-11,25.97,26.38,25.955,26.31,3909958,23.8259385859939,24.2020893299391,23.8121769734105,24.1378684712167,4261809.40966965,0.0,1.0
2024-12-12,25.81,25.99,25.565,25.95,5024406,23.6791480517713,23.8442874027717,23.4543750462431,23.807589769216,5476544.9574652,0.0,1.0
2024-12-13,25.52,25.85,25.235,25.79,5665335,23.413090208493,23.715845685327,23.1516195694091,23.6607992349935,6175150.22205631,0.0,1.0
2024-12-16,23.86,24.64,23.8245,24.42,7752706,22.5277597989634,23.2642079399186,22.4942419669071,23.0564917975979,8211183.30498675,0.695,1.0
2024-12-17,23.58,23.85,23.375,23.43,6598851,22.2633937996461,22.5183181561306,22.0698401215746,22.1217691571547,6989091.95876836,0.0,1.0
2024-12-18,23.4,23.6,23.035,23.53,7038671,22.0934442286565,22.2822770853116,21.7488242652608,22.2161855854823,7454921.90784667,0.0,1.0
2024-12-19,23.11,23.66,23.085,23.35,5085570,21.8196365865064,22.3389269423082,21.7960324794246,22.0462360144927,5386318.98079736,0.0,1.0
2024-12-20,23.16,23.42,22.9,23.08,5954806,21.8668448006702,22.112327514322,21.6213620870185,21.7913116580082,6306959.61018451,0.0,1.0
2024-12-23,22.84,23.14,22.51,22.95,4417730,21.564712230022,21.8479615150047,21.2531380165409,21.6685703011823,4678984.45032471,0.0,1.0
2024-12-24,22.9,22.975,22.68,22.77,1710307,21.6213620870185,21.6921744082642,21.4136459446978,21.4986207301926,1811450.64507825,0.0,1.0
2024-12-26,22.87,23.045,22.74,22.82,3520101,21.5930371585202,21.7582659080935,21.4702958016944,21.5458289443564,3728271.7238429,0.0,1.0
2024-12-27,22.66,22.86,22.49,22.7,3216667,21.3947626590323,21.5835955156875,21.2342547308754,21.4325292303633,3406893.33093527,0.0,1.0
2024-12-30,22.53,22.64,22.18,22.6,3410953,21.2720213022064,21.3758793733668,20.9415638030598,21.3381128020357,3612668.96070798,0.0,1.0
2024-12-31,23.18,23.285,22.54,22.6,3821049,21.8857280863358,21.9848653360797,21.2814629450392,21.3381128020357,4047017.10039518,0.0,1.0
2025-01-02,23.26,23.62,23.09,23.29,2865296,21.9612612289978,22.3011603709772,21.8007533008409,21.9895861574961,3034743.05346357,0.0,1.0
2025-01-03,23.82,23.83,23.13,23.13,3950122,22.4899932276324,22.4994348704651,21.838519872172,21.838519872172,4183723.18246827,0.0,1.0
2025-01-06,23.94,24.17,23.715,24.1,3677193,22.6032929416255,22.8204507267789,22.3908559778884,22.7543592269496,3894653.78550588,0.0,1.0
2025-01-07,23.86,24.18,23.85,24.05,4004281,22.5277597989634,22.8298923696117,22.5183181561306,22.7071510127858,4241085.0218847,0.0,1.0
2025-01-08,23.63,23.8,23.36,23.76,2334866,22.3106020138099,22.4711099419668,22.0556776573254,22.4333433706358,2472944.63618009,0.0,1.0
2025-01-10,22.96,23.33,22.91,23.25,3535110,21.6780119440151,22.0273527288272,21.6308037298513,21.9518195861651,3744168.32178232,0.0,1.0
2025-01-13,23.21,23.23,22.78,22.99,2839394,21.914053014834,21.9329363004996,21.5080623730254,21.7063368725133,3007309.26841281,0.0,1.0
2025-01-14,22.54,22.63,21.87,22.61,5909176,21.2814629450392,21.366437730534,20.6488728752443,21.3475544448685,6258631.15632508,0.0,1.0
2025-01-15,22.73,22.93,22.67,22.73,2898632,21.4608541588616,21.6496870155168,21.404204301865,21.4608541588616,3070050.46827525,0.0,1.0
2025-01-16,22.82,22.925,22.49,22.7,4367657,21.5458289443564,21.6449661941004,21.2342547308754,21.4325292303633,4625950.24760498,0.0,1.0
2025-01-17,23.15,23.2399,22.9,22.92,2840887,21.8574031578375,21.942283526904,21.6213620870185,21.640245372684,3008890.56101881,0.0,1.0
2025-01-21,23.39,23.48,22.88,23.0,3917326,22.0840025858237,22.1689773713185,21.602478801353,21.7157785153461,4148987.70202179,0.0,1.0
2025-01-22,23.15,23.4,23.005,23.4,2639989,21.8574031578375,22.0934442286565,21.7204993367625,22.0934442286565,2796111.91268554,0.0,1.0
2025-01-23,23.22,23.505,23.14,23.29,2434820,21.9234946576668,22.1925814784004,21.8479615150047,21.9895861574961,2578809.68717863,0.0,1.0
2025-01-24,23.53,23.595,23.13,23.4,2265030,22.2161855854823,22.2775562638953,21.838519872172,22.0934442286565,2398978.69483174,0.0,1.0
2025-01-27,24.06,24.19,23.61,23.71,3327179,22.7165926556186,22.8393340124444,22.2917187281444,22.386135156472,3523940.75791117,0.0,1.0
2025-01-28,23.88,24.44,23.87,24.29,3380496,22.5466430846289,23.0753750832634,22.5372014417961,22.933750440772,3580410.80337298,0.0,1.0
2025-01-29,23.7,24.01,23.67,23.75,3117517,22.3766935136392,22.6693844414548,22.348368585141,22.423901727803,3301879.82665826,0.0,1.0
2025-01-30,23.9,24.195,23.6,23.82,2666419,22.5655263702944,22.8440548338608,22.2822770853116,22.4899932276324,2824104.92244895,0.0,1.0
2025-01-31,23.79,24.15,23.68,23.83,2993492,22.4616682991341,22.8015674411134,22.3578102279737,22.4994348704651,3170520.27176206,0.0,1.0
2025-02-03,24.03,24.095,23.01,23.29,3279132,22.6882677271203,22.7496384055332,21.7252201581789,21.9895861574961,3473052.36819864,0.0,1.0
2025-02-04,24.4,24.6,24.29,24.3,2364339,23.0376085119324,23.2264413685876,22.933750440772,22.9431920836048,2504160.60200517,0.0,1.0
2025-02-05,24.9,25.05,24.34,24.55,6337319,23.5096906535703,23.6513152960617,22.9809586549358,23.1792331544238,6712093.55432483,0.0,1.0
2025-02-06,23.52,24.99,23.21,24.99,7531951,22.2067439426496,23.5946654390652,21.914053014834,23.5946654390652,7977373.35907982,0.0,1.0
2025-02-07,22.14,23.48,22.0,23.48,7889929,20.9037972317288,22.1689773713185,20.7716142320702,22.1689773713185,8356521.35942352,0.0,1.0
2025-02-10,22.51,22.755,22.21,22.26,3749337,21.2531380165409,21.4844582659435,20.9698887315581,21.0170969457219,3971064.21669661,0.0,1.0
2025-02-11,22.88,22.945,22.3,22.49,4074592,21.602478801353,21.6638494797659,21.054863517053,21.2342547308754,4315554.05364689,0.0,1.0
2025-02-12,23.26,23.33,22.73,22.83,2549034,21.9612612289978,22.0273527288272,21.4608541588616,21.5552705871892,2699778.0419693,0.0,1.0
2025-02-13,23.63,23.81,23.3,23.36,2614602,22.3106020138099,22.4805515847996,21.9990278003289,22.0556776573254,2769223.58355715,0.0,1.0
2025-02-14,23.82,23.89,23.54,23.67,2282486,22.4899932276324,22.5560847274617,22.2256272283151,22.348368585141,2417467.00275568,0.0,1.0
2025-02-18,23.37,23.775,23.3111,23.64,2842798,22.0651193001582,22.4475058348849,22.0095080238732,22.3200436566427,3010914.57318899,0.0,1.0
2025-02-19,23.42,23.63,23.125,23.34,1997697,22.112327514322,22.3106020138099,21.8337990507556,22.0367943716599,2115836.23251315,0.0,1.0
2025-02-20,23.57,23.6,23.305,23.43,1795696,22.2539521568134,22.2822770853116,22.0037486217453,22.1217691571547,1901889.35528208,0.0,1.0
2025-02-21,23.97,24.11,23.5,23.56,2577640,22.6316178701237,22.7638008697824,22.1878606569841,22.2445105139806,2730075.73539692,0.0,1.0
2025-02-24,24.08,24.385,23.94,23.95,2163150,22.7354759412841,23.0234460476832,22.6032929416255,22.6127345844582,2291073.74459732,0.0,1.0
2025-02-25,23.91,24.25,23.8709,24.07,2645412,22.5749680131272,22.895983869441,22.5380511896511,22.7260342984513,2801855.61650495,0.0,1.0
2025-02-26,23.36,23.91,23.21,23.88,2820082,22.0556776573254,22.5749680131272,21.914053014834,22.5466430846289,2986855.20089291,0.0,1.0
2025-02-27,23.39,23.51,23.17,23.21,1877888,22.0840025858237,22.1973022998168,21.876286443503,21.914053014834,1988942.00221638,0.0,1.0
2025-02-28,23.12,23.56,23.01,23.48,2128179,21.8290782293392,22.2445105139806,21.7252201581789,22.1689773713185,2254034.63962433,0.0,1.0
2025-03-03,23.41,23.59,23.175,23.21,2183555,22.1028858714892,22.2728354424789,21.8810072649194,21.914053014834,2312685.44963789,0.0,1.0
2025-03-04,23.61,23.765,23.23,23.44,2765089,22.2917187281444,22.4380641920522,21.9329363004996,22.1312107999875,2928610.04062356,0.0,1.0
2025-03-05,23.71,24.175,23.64,23.75,1757164,22.386135156472,22.8251715481953,22.3200436566427,22.423901727803,1861078.66091191,0.0,1.0
2025-03-06,24.49,24.555,23.62,23.73,2938822,23.1225832974272,23.1839539758402,22.3011603709772,22.4050184421375,3112617.21297413,0.0,1.0
2025-03-07,24.8,25.14,24.4263,24.49,3419929,23.4152742252428,23.7362900815566,23.0624400325825,23.1225832974272,3622175.78082285,0.0,1.0
2025-03-10,25.18,25.37,24.85,24.98,4266990,23.7740566528876,23.95344786671,23.4624824394065,23.5852237962324,4519330.03141683,0.0,1.0
2025-03-11,24.78,25.25,24.47,25.15,4466552,23.3963909395772,23.8401481527169,23.1037000117617,23.7457317243893,4730693.67176509,0.0,1.0
2025-03-12,24.35,24.68,24.28,24.65,3452916,22.9904002977686,23.3019745112496,22.9243087979393,23.2736495827514,3657113.55657259,0.0,1.0
2025-03-13,24.36,24.755,24.23,24.44,2267029,22.9998419406013,23.3727868324953,22.8771005837755,23.0753750832634,2401095.91112069,0.0,1.0
2025-03-14,23.47,23.58,23.33,23.58,2193869,22.8374456838779,22.94448100664,22.7012189094534,22.94448100664,2254635.04731396,0.718,1.0
2025-03-17,23.7,23.905,23.27,23.37,2464147,23.0612468132896,23.2607217329826,22.6428360061286,22.7401408450032,2532399.2398514,0.0,1.0
2025-03-18,23.78,23.98,23.54,23.63,2118171,23.1390906843893,23.3337003621386,22.9055590710901,22.9931334260773,2176840.35500937,0.0,1.0
2025-03-19,23.37,23.76,23.3502,23.65,2021880,22.7401408450032,23.1196297166143,22.7208744869061,23.0125943938522,2077882.27531505,0.0,1.0
2025-03-20,23.02,23.275,22.835,23.2501,2656472,22.399573908942,22.6477012480723,22.2195599570239,22.6234723431926,2730051.28082315,0.0,1.0
2025-03-21,22.7,23.11,22.62,23.01,2996532,22.0881984245432,22.4871482639292,22.0103545534435,22.3898434250545,3079530.30358594,0.0,1.0
2025-03-24,22.52,22.88,22.501,22.64,2257835,21.9130497145688,22.2633471345175,21.8945617951826,22.0298155212184,2320372.7852721,0.0,1.0
2025-03-25,22.53,22.73,22.45,22.6,2084251,21.9227801984563,22.1173898762056,21.8449363273566,21.9908935856685,2141980.83477143,0.0,1.0
2025-03-26,22.65,22.65,22.49,22.5,2595159,22.0395460051058,22.0395460051058,21.8838582629064,21.8935887467939,2667040.02597797,0.0,1.0
2025-03-27,23.16,23.2105,22.66,22.7,2380175,22.5358006833665,22.5849396269982,22.0492764889933,22.0881984245432,2446101.37330009,0.0,1.0
2025-03-28,22.97,23.27,22.95,23.21,2134423,22.3509214895047,22.6428360061286,22.3314605217298,22.5844531028038,2193542.50485922,0.0,1.0
2025-03-31,22.96,23.34,22.8,22.8,2336556,22.3411910056172,22.7109493933409,22.1855032634178,22.1855032634178,2401274.20899412,0.0,1.0
2025-04-01,22.78,23.09,22.655,23.03,2039026,22.1660422956429,22.4676872961543,22.0444112470496,22.4093043928295,2095503.18728438,0.0,1.0
2025-04-02,21.82,22.78,21.62,22.78,4694448,21.2319158424463,22.1660422956429,21.0373061646971,22.1660422956429,4824475.38508131,0.0,1.0
2025-04-03,22.66,22.72,21.865,22.14,4575659,22.0492764889933,22.1076593923181,21.2757030199399,21.5432913268452,4702396.15307821,0.0,1.0
2025-04-04,22.71,23.13,22.405,22.56,5186285,22.0979289084306,22.5066092317041,21.801149149863,21.9519716501187,5329935.34543708,0.0,1.0
2025-04-07,22.08,22.59,21.68,22.03,5212362,21.4849084235204,21.9811631017811,21.0956890680218,21.4362560040831,5356734.62931811,0.0,1.0
2025-04-08,20.87,22.5,20.6,22.36,5746324,20.3075198731373,21.8935887467939,20.0447968081757,21.7573619723694,5905486.37298823,0.0,1.0
2025-04-09,21.0,21.41,20.28,20.67,6342595,20.4340161636743,20.8329660030603,19.7334213237769,20.112910195388,6518272.9588313,0.0,1.0
2025-04-10,20.98,21.06,20.57,21.06,5052160,20.4145551958994,20.4923990669991,20.0156053565133,20.4923990669991,5192095.33506224,0.0,1.0
2025-04-11,21.36,21.665,20.965,21.08,4608977,20.784313583623,21.0810933421906,20.3999594700682,20.511860034774,4736636.99904778,0.0,1.0
2025-04-14,21.65,21.715,21.34,21.54,6388806,21.0664976163594,21.129745761628,20.7648526158481,20.9594622935973,6565763.91666492,0.0,1.0
2025-04-15,21.24,21.7,21.205,21.7,3391163,20.6675477769734,21.1151500357968,20.6334910833673,21.1151500357968,3485091.84046739,0.0,1.0
2025-04-16,21.62,21.84,21.4,21.55,3423096,21.0373061646971,21.2513768102213,20.8232355191729,20.9691927774848,3517909.32454044,0.0,1.0
2025-04-17,22.04,22.12,21.64,21.66,2836247,21.4459864879705,21.5238303590703,21.056767132472,21.0762281002469,2914805.71038612,0.0,1.0
2025-04-21,22.38,22.395,21.99,22.07,2388712,21.7768229401443,21.7914186659755,21.3973340685332,21.4751779396329,2454874.83215243,0.0,1.0
2025-04-22,22.25,22.56,22.2,22.42,2411210,21.6503266496073,21.9519716501187,21.60167423017,21.8157448756942,2477995.98446119,0.0,1.0
2025-04-23,22.22,22.345,21.88,22.23,2521638,21.6211351979449,21.7427662465382,21.2902987457711,21.6308656818324,2591482.6324811,0.0,1.0
2025-04-24,22.01,22.37,21.915,22.37,1994592,21.4167950363082,21.7670924562569,21.3243554393772,21.7670924562569,2049838.44901042,0.0,1.0
2025-04-25,21.65,21.945,21.36,21.945,2636823,21.0664976163594,21.3535468910396,20.784313583623,21.3535468910396,2709858.04045891,0.0,1.0
2025-04-28,21.81,21.905,21.54,21.66,1714840,21.2221853585589,21.3146249554898,20.9594622935973,21.0762281002469,1762337.84448199,0.0,1.0
2025-04-29,21.92,22.17,21.83,21.92,1732908,21.329220681321,21.5724827785076,21.2416463263338,21.329220681321,1780906.29411817,0.0,1.0
2025-04-30,22.25,22.26,21.67,21.92,3014229,21.6503266496073,21.6600571334948,21.0859585841344,21.329220681321,3097717.47721952,0.0,1.0
2025-05-01,21.44,22.22,21.38,22.22,4481286,20.8621574547227,21.6211351979449,20.8037745513979,21.6211351979449,4605409.19837848,0.0,1.0
2025-05-02,21.45,21.725,21.125,21.5,6612865,20.8718879386102,21.1394762455154,20.5556472122676,20.9205403580475,6796028.92978378,0.0,1.0
2025-05-05,21.39,21.58,21.06,21.47,3644501,20.8135050352854,20.9983842291472,20.4923990669991,20.8913489063851,3745446.82684826,0.0,1.0
2025-05-06,21.59,21.92,21.39,21.45,4122294,21.0081147130347,21.329220681321,20.8135050352854,20.8718879386102,4236473.79480362,0.0,1.0
2025-05-07,21.25,21.775,21.04,21.51,5094443,20.6772782608609,21.1881286649527,20.4729380992241,20.930270841935,5235549.49467961,0.0,1.0
2025-05-08,22.23,22.65,21.105,21.11,6733346,21.6308656818324,22.0395460051058,20.5361862444927,20.5410514864364,6919847.02700628,0.0,1.0
2025-05-09,22.71,23.07,22.07,22.23,5091898,22.0979289084306,22.4482263283793,21.4751779396329,21.6308656818324,5232934.00296365,0.0,1.0
2025-05-12,22.56,22.705,22.37,22.69,3978496,21.9519716501187,22.0930636664869,21.7670924562569,22.0784679406557,4088692.8605119,0.0,1.0
2025-05-13,21.98,22.63,21.86,22.57,3705345,21.3876035846458,22.0200850373309,21.2708377779962,21.9617021340061,3807976.09127506,0.0,1.0
2025-05-14,21.26,21.93,21.2201,21.93,4725537,20.6870087447484,21.3389511652084,20.6481841140374,21.3389511652084,4856425.49194088,0.0,1.0
2025-05-15,21.63,21.75,21.261,21.29,2356371,21.0470366485845,21.1638024552341,20.6879817931371,20.7162001964107,2421638.04724632,0.0,1.0
2025-05-16,21.56,21.78,21.495,21.54,2789222,20.9789232613723,21.1929939068965,20.9156751161038,20.9594622935973,2866478.20628266,0.0,1.0
2025-05-19,21.57,21.62,21.415,21.51,1337559,20.9886537452597,21.0373061646971,20.837831245004,20.930270841935,1374606.86998641,0.0,1.0
2025-05-20,21.66,22.01,21.45,21.47,3471048,21.0762281002469,21.4167950363082,20.8718879386102,20.8913489063851,3567189.50480135,0.0,1.0
2025-05-21,21.47,21.73,21.33,21.67,2656094,20.8913489063851,21.1443414874592,20.7551221319606,21.0859585841344,2729662.81093371,0.0,1.0
2025-05-22,21.47,21.62,21.2,21.41,2218926,20.8913489063851,21.0373061646971,20.6286258414236,20.8329660030603,2280386.07911237,0.0,1.0
2025-05-23,21.53,21.63,21.36,21.48,1983547,20.9497318097099,21.0470366485845,20.784313583623,20.9010793902726,2038487.52327257,0.0,1.0
2025-05-27,21.48,21.85,21.42,21.53,2650272,20.9010793902726,21.2611072941087,20.8426964869478,20.9497318097099,2723679.55247777,0.0,1.0
2025-05-28,21.16,21.45,21.095,21.42,2224307,20.5897039058737,20.8718879386102,20.5264557606052,20.8426964869478,2285916.12269729,0.0,1.0
2025-05-29,21.5,21.595,21.19,21.26,2801266,20.9205403580475,21.0129799549784,20.6188953575361,20.6870087447484,2878855.80244262,0.0,1.0
2025-05-30,21.8,21.91,21.47,21.47,3173192,21.2124548746714,21.3194901974335,20.8913489063851,20.8913489063851,3261083.45350442,0.0,1.0
2025-06-02,22.28,22.4607,21.76,21.9,4678731,21.6795181012697,21.8553479451162,21.1735329391216,21.309759713546,4808323.05372576,0.0,1.0
2025-06-03,21.94,22.27,21.85,22.22,2751328,21.3486816490959,21.6697876173822,21.2611072941087,21.6211351979449,2827534.61371496,0.0,1.0
2025-06-04,21.96,22.17,21.8503,22.03,2351329,21.3681426168708,21.5724827785076,21.2613992086254,21.4362560040831,2416456.39332417,0.0,1.0
2025-06-05,21.86,22.16,21.815,22.07,2300202,21.2708377779962,21.5627522946201,21.2270506005026,21.4751779396329,2363913.27153156,0.0,1.0
2025-06-06,21.78,21.88,21.585,21.8,2332101,21.1929939068965,21.2902987457711,21.0032494710909,21.2124548746714,2396695.81386852,0.0,1.0
2025-06-09,22.1,22.29,21.75,21.79,2734239,21.5043693912953,21.6892485851571,21.1638024552341,21.2027243907839,2809972.28053848,0.0,1.0
2025-06-10,22.5,22.89,22.16,22.16,3749080,21.8935887467939,22.273077618405,21.5627522946201,21.5627522946201,3852922.46856299,0.0,1.0
2025-06-11,22.45,22.63,22.35,22.57,2391807,21.8449363273566,22.0200850373309,21.7476314884819,21.9617021340061,2458055.55783452,0.0,1.0
2025-06-12,22.95,22.98,22.54,22.59,3744819,22.3314605217298,22.3606519733922,21.9325106823437,21.9811631017811,3848543.44687272,0.0,1.0
2025-06-13,22.8,23.03,22.76,22.92,2596344,22.1855032634178,22.4093043928295,22.1465813278679,22.3022690700674,2668257.84825043,0.0,1.0
2025-06-16,22.39,22.65,22.3,22.65,3473821,22.0998750052081,22.3565059789175,22.0110412066164,22.3565059789175,3519424.9818911,0.322,1.0
2025-06-17,22.0,22.36,21.935,22.275,3538680,21.714928544644,22.0702637390109,21.6507708012166,21.986365151452,3585135.44449134,0.0,1.0
2025-06-18,21.8,22.09,21.78,22.0,3818574,21.517520103329,21.8037623432357,21.4977792591975,21.714928544644,3868703.86551288,0.0,1.0
2025-06-20,21.71,22.015,21.65,21.89,5200849,21.4286863047373,21.7297341777426,21.3694637723428,21.6063539019208,5269125.23634445,0.0,1.0
2025-06-23,21.88,21.93,21.62,21.62,2790161,21.596483479855,21.6458355901837,21.3398525061456,21.3398525061456,2826789.96036302,0.0,1.0
2025-06-24,21.98,22.17,21.82,21.82,3665005,21.6951877005125,21.8827257197617,21.5372609474605,21.5372609474605,3713118.82672013,0.0,1.0
2025-06-25,21.94,21.955,21.58,21.8,7051110,21.6557060122495,21.6705116453481,21.3003708178826,21.517520103329,7143676.28155339,0.0,1.0
2025-06-26,21.85,22.2399,21.82,22.07,2648414,21.5668722136578,21.9517199700012,21.5372609474605,21.7840214991042,2683182.11962853,0.0,1.0
2025-06-27,21.8,22.065,21.71,21.84,2651614,21.517520103329,21.7790862880713,21.4286863047373,21.557001791592,2686424.12891516,0.0,1.0
2025-06-30,22.17,22.2,21.73,21.8,2959027,21.8827257197617,21.9123369859589,21.4484271488688,21.517520103329,2997872.8166737,0.0,1.0
2025-07-01,22.63,22.795,22.195,22.21,2397966,22.3367651347861,22.4996270988709,21.907401774926,21.9222074080247,2429446.26281131,0.0,1.0
2025-07-02,22.86,22.9,22.29,22.43,5259580,22.5637848422982,22.6032665305612,22.0011707845506,22.1393566934711,5328627.25116084,0.0,1.0
2025-07-03,22.85,22.935,22.14,22.64,3131622,22.5539144202325,22.6378130077913,21.8531144535644,22.3466355568518,3172733.62693119,0.0,1.0
2025-07-07,23.29,23.3,22.46,22.67,5496534,22.9882129911254,22.9980834131911,22.1689679596684,22.376246823049,5568691.96006753,0.0,1.0
2025-07-08,23.91,24.13,23.28,23.28,5835153,23.6001791592017,23.8173284446481,22.9783425690596,22.9783425690596,5911756.31713803,0.0,1.0
2025-07-09,23.83,23.92,23.52,23.885,2558895,23.5212157826757,23.6100495812675,23.2152326986376,23.5755031040373,2592487.92296328,0.0,1.0
2025-07-10,24.06,24.16,23.73,23.85,3554849,23.7482354901879,23.8469397108454,23.4225115620183,23.5409566268072,3601516.70953989,0.0,1.0
2025-07-11,23.81,24.095,23.785,24.02,2258855,23.5014749385442,23.782781967418,23.4767988833799,23.7087538019249,2288509.02722668,0.0,1.0
2025-07-14,23.89,24.04,23.64,23.82,2605162,23.5804383150702,23.7284946460564,23.3336777634265,23.51134536061,2639362.31160827,0.0,1.0
2025-07-15,24.06,24.205,23.86,23.88,2989008,23.7482354901879,23.8913566101412,23.550827048873,23.5705678930045,3028247.40430562,0.0,1.0
2025-07-16,24.43,24.595,24.01,24.01,3158786,24.1134411066206,24.2763030707054,23.6988833798592,23.6988833798592,3200254.23326298,0.0,1.0
2025-07-17,24.09,24.4,23.99,24.33,2579007,23.7778467563852,24.0838298404233,23.6791425357277,24.0147368859631,2612863.95132967,0.0,1.0
2025-07-18,23.68,24.15,23.65,24.15,2089463,23.3731594516895,23.8370692887796,23.3435481854923,23.8370692887796,2116893.26563951,0.0,1.0
2025-07-21,23.97,24.27,23.74,23.76,2250443,23.6594016915962,23.9555143535686,23.432381984084,23.4521228282155,2279986.59531448,0.0,1.0
2025-07-22,24.38,24.545,24.08,24.08,3610214,24.0640889962918,24.2269509603767,23.7679763343194,23.7679763343194,3657608.53583791,0.0,1.0
2025-07-23,24.6,24.65,24.24,24.31,2943577,24.2812382817383,24.330590392067,23.9259030873714,23.9949960418316,2982219.99058674,0.0,1.0
2025-07-24,24.43,24.71,24.37,24.49,2001324,24.1134411066206,24.3898129244615,24.0542185742261,24.172663639015,2027597.1854791,0.0,1.0
2025-07-25,24.2,24.36,23.91,24.29,3354098,23.8864213991084,24.0443481521603,23.6001791592017,23.9752551977001,3398130.27007176,0.0,1.0
2025-07-28,23.83,24.22,23.81,24.1,2041332,23.5212157826757,23.9061622432399,23.5014749385442,23.7877171784509,2068130.40658506,0.0,1.0
2025-07-29,23.66,23.835,23.61,23.76,1690802,23.353418607558,23.5261509937086,23.3040664972293,23.4521228282155,1712998.68307303,0.0,1.0
2025-07-30,23.53,23.66,23.39,23.57,2093148,23.2251031207033,23.353418607558,23.0869172117828,23.2645848089663,2120626.64195863,0.0,1.0
2025-07-31,23.33,23.4774,23.27,23.41,2445440,23.0276946793884,23.1731847006375,22.9684721469939,23.1066580559143,2477543.4968341,0.0,1.0
2025-08-01,23.57,23.695,23.265,23.45,3105829,23.2645848089663,23.3879650847881,22.963536935961,23.1461397441773,3146602.01895314,0.0,1.0
2025-08-04,23.31,23.65,23.26,23.56,1888228,23.0079538352569,23.3435481854923,22.9586017249281,23.2547143869005,1913016.47226678,0.0,1.0
2025-08-05,23.56,24.08,23.55,23.73,2620251,23.2547143869005,23.7679763343194,23.2448439648348,23.4225115620183,2654649.39852259,0.0,1.0
2025-08-06,23.25,23.755,23.095,23.56,4374871,22.9487313028624,23.4471876171826,22.7957397608433,23.2547143869005,4432303.87804981,0.0,1.0
2025-08-07,23.78,23.815,22.77,23.2,5128683,23.471863672347,23.5064101495771,22.4749510437065,22.8993791925336,5196011.84816378,0.0,1.0
2025-08-08,24.35,24.645,23.86,23.86,4699720,24.0344777300946,24.3256551810341,23.550827048873,23.550827048873,4761417.46390882,0.0,1.0
2025-08-11,24.35,24.8,24.3,24.52,3605808,24.0344777300946,24.4786467230532,23.9851256197658,24.2022749052123,3653144.69430139,0.0,1.0
2025-08-12,24.5,24.91,24.47,24.49,2817035,24.1825340610808,24.5872213657764,24.1529227948835,24.172663639015,2854016.75960321,0.0,1.0
2025-08-13,25.11,25.22,24.485,24.5,5007552,24.7846298070914,24.8932044498146,24.1677284279822,24.1825340610808,5073290.65225833,0.0,1.0
2025-08-14,25.37,25.38,24.95,24.99,3110239,25.0412607808008,25.0511312028665,24.6267030540394,24.6661847423024,3151069.91300127,0.0,1.0
2025-08-15,25.61,25.66,25.34,25.4,3383992,25.2781509103787,25.3275030207075,25.0116495146036,25.070872046998,3428416.7155762,0.0,1.0
2025-08-18,25.57,26.015,25.55,25.65,3100996,25.2386692221157,25.6779030040415,25.2189283779843,25.3176325986417,3141705.57180245,0.0,1.0
2025-08-19,25.58,25.79,25.48,25.57,1914162,25.2485396441815,25.4558185075622,25.149835423524,25.2386692221157,1939290.93127902,0.0,1.0
2025-08-20,25.74,25.87,25.565,25.72,3587447,25.4064663972334,25.5347818840882,25.2337340110829,25.386725553102,3634542.65289152,0.0,1.0
2025-08-21,25.72,25.78,25.48,25.69,3289906,25.386725553102,25.4459480854964,25.149835423524,25.3571142869047,3333095.56378218,0.0,1.0
2025-08-22,25.49,25.955,25.425,25.775,3574329,25.1597058455898,25.618680471647,25.0955481021624,25.4410128744636,3621252.44107218,0.0,1.0
2025-08-25,25.22,25.5,25.17,25.43,3149756,24.8932044498146,25.1695762676555,24.8438523394859,25.1004833131953,3191105.6883073,0.0,1.0
2025-08-26,24.9,25.31,24.855,25.28,3695198,24.5773509437107,24.9820382484063,24.5329340444148,24.9524269822091,3743708.19746728,0.0,1.0
2025-08-27,24.98,25.09,24.83,24.85,4508625,24.6563143202367,24.7648889629599,24.5082579892504,24.5279988333819,4567813.78746306,0.0,1.0
2025-08-28,24.82,24.955,24.645,24.93,2442078,24.4983875671847,24.6316382650723,24.3256551810341,24.6069622099079,2474137.36082735,0.0,1.0
2025-08-29,24.96,25.0,24.66,24.79,2434780,24.6365734761052,24.6760551643682,24.3404608141327,24.4687763009875,2466743.55339805,0.0,1.0
2025-09-02,24.43,24.973393,24.3701,24.81,2650836,24.1134411066206,24.6497929323778,24.0543172784467,24.488517145119,2685635.91540734,0.0,1.0
2025-09-03,24.53,24.5673,24.3,24.38,1826153,24.212145327278,24.2489620015833,23.9851256197658,24.0640889962918,1850126.55774589,0.0,1.0
2025-09-04,24.47,24.71,24.44,24.58,2321382,24.1529227948835,24.3898129244615,24.1233115286863,24.2614974376068,2351856.87555931,0.0,1.0
2025-09-05,24.72,24.83,24.42,24.52,2189576,24.3996833465272,24.5082579892504,24.1035706845548,24.2022749052123,2218320.53929928,0.0,1.0
2025-09-08,24.39,24.73,23.87,24.73,3666834,24.0739594183576,24.409553768593,23.5606974709387,24.409553768593,3714971.83765301,0.0,1.0
2025-09-09,24.2,24.42,24.145,24.39,2513869,23.8864213991084,24.1035706845548,23.8321340777468,24.0739594183576,2546870.82604474,0.0,1.0
2025-09-10,24.14,24.22,24.005,24.13,2532210,23.8271988667139,23.9061622432399,23.6939481688263,23.8173284446481,2565452.60489658,0.0,1.0
2025-09-11,24.3,24.33,24.11,24.23,1751247,23.9851256197658,24.0147368859631,23.7975876005166,23.9160326653056,1774237.19911355,0.0,1.0
2025-09-12,24.16,24.31,24.05,24.21,2360702,23.8469397108454,23.9949960418316,23.7383650681222,23.8962918211741,2391693.06466863,0.0,1.0
2025-09-15,23.69,23.95,23.55,23.86,3053960,23.69,23.95,23.55,23.86,3053960,0.311,1.0
2025-09-16,23.43,23.78,23.2746,23.59,2372928,23.43,23.78,23.2746,23.59,2372928,0.0,1.0
2025-09-17,23.49,23.65,23.3901,23.43,2404135,23.49,23.65,23.3901,23.43,2404135,0.0,1.0
2025-09-18,23.1,23.39,23.05,23.39,3431845,23.1,23.39,23.05,23.39,3431845,0.0,1.0
2025-09-19,23.22,23.255,22.96,23.17,6413543,23.22,23.255,22.96,23.17,6413543,0.0,1.0
2025-09-22,23.07,23.515,23.0301,23.22,2830898,23.07,23.515,23.0301,23.22,2830898,0.0,1.0
2025-09-23,23.24,23.345,22.955,23.09,2525139,23.24,23.345,22.955,23.09,2525139,0.0,1.0
2025-09-24,23.12,23.16,22.87,23.08,2824248,23.12,23.16,22.87,23.08,2824248,0.0,1.0
2025-09-25,23.05,23.3082,22.955,23.15,2960242,23.05,23.3082,22.955,23.15,2960242,0.0,1.0
2025-09-26,23.1,23.165,22.98,23.03,2163843,23.1,23.165,22.98,23.03,2163843,0.0,1.0
2025-09-29,23.27,23.31,23.05,23.15,2641111,23.27,23.31,23.05,23.15,2641111,0.0,1.0
2025-09-30,23.39,23.47,23.15,23.27,2404740,23.39,23.47,23.15,23.27,2404740,0.0,1.0
2025-10-01,23.47,23.53,23.31,23.39,2559436,23.47,23.53,23.31,23.39,2559436,0.0,1.0
2025-10-02,23.23,23.46,23.06,23.46,1936576,23.23,23.46,23.06,23.46,1936576,0.0,1.0
2025-10-03,23.36,23.445,23.19,23.19,1719092,23.36,23.445,23.19,23.19,1719092,0.0,1.0
2025-10-06,23.19,23.31,22.905,23.28,2419901,23.19,23.31,22.905,23.28,2419901,0.0,1.0
2025-10-07,23.29,23.36,23.08,23.18,2418925,23.29,23.36,23.08,23.18,2418925,0.0,1.0
2025-10-08,23.23,23.39,22.94,23.32,3195983,23.23,23.39,22.94,23.32,3195983,0.0,1.0
2025-10-09,23.44,23.48,23.25,23.25,2812816,23.44,23.48,23.25,23.25,2812816,0.0,1.0
2025-10-10,23.9,23.95,23.415,23.54,4400857,23.9,23.95,23.415,23.54,4400857,0.0,1.0
2025-10-13,24.2,24.34,23.65,23.69,5258173,24.2,24.34,23.65,23.69,5258173,0.0,1.0
2025-10-14,23.33,24.21,22.48,23.84,11551684,23.33,24.21,22.48,23.84,11551684,0.0,1.0
2025-10-15,23.65,24.585,23.465,23.81,5092123,23.65,24.585,23.465,23.81,5092123,0.0,1.0
2025-10-16,23.69,23.948,23.59,23.66,3319632,23.69,23.948,23.59,23.66,3319632,0.0,1.0
2025-10-17,24.26,24.46,23.48,23.63,5182526,24.26,24.46,23.48,23.63,5182526,0.0,1.0
2025-10-20,23.86,24.31,23.72,24.27,2580171,23.86,24.31,23.72,24.27,2580171,0.0,1.0
2025-10-21,23.93,23.985,23.81,23.85,1917296,23.93,23.985,23.81,23.85,1917296,0.0,1.0
2025-10-22,24.04,24.36,23.81,23.81,2647910,24.04,24.36,23.81,23.81,2647910,0.0,1.0
2025-10-23,23.86,24.26,23.86,24.09,1883274,23.86,24.26,23.86,24.09,1883274,0.0,1.0
2025-10-24,23.81,23.92,23.77,23.87,1931111,23.81,23.92,23.77,23.87,1931111,0.0,1.0
2025-10-27,23.48,23.745,23.43,23.68,2656588,23.48,23.745,23.43,23.68,2656588,0.0,1.0
2025-10-28,23.57,23.7322,23.24,23.42,2510413,23.57,23.7322,23.24,23.42,2510413,0.0,1.0
2025-10-29,23.49,23.77,23.325,23.56,2755502,23.49,23.77,23.325,23.56,2755502,0.0,1.0
2025-10-30,23.11,23.45,23.09,23.38,2705837,23.11,23.45,23.09,23.38,2705837,0.0,1.0
2025-10-31,22.86,23.0601,22.82,23.04,2265474,22.86,23.0601,22.82,23.04,2265474,0.0,1.0
2025-11-03,22.67,22.74,22.36,22.73,3294281,22.67,22.74,22.36,22.73,3294281,0.0,1.0
2025-11-04,22.29,22.67,22.24,22.51,3660788,22.29,22.67,22.24,22.51,3660788,0.0,1.0
2025-11-05,22.39,22.68,22.18,22.22,5408589,22.39,22.68,22.18,22.22,5408589,0.0,1.0
2025-11-06,23.17,23.8,22.7,23.06,3960654,23.17,23.8,22.7,23.06,3960654,0.0,1.0
2025-11-07,23.19,23.3,22.88,23.0,2913088,23.19,23.3,22.88,23.0,2913088,0.0,1.0
2025-11-10,22.94,23.065,22.795,23.03,2860881,22.94,23.065,22.795,23.03,2860881,0.0,1.0
2025-11-11,23.41,23.5,22.98,22.98,4572182,23.41,23.5,22.98,22.98,4572182,0.0,1.0
2025-11-12,22.77,23.41,22.77,23.4,2873159,22.77,23.41,22.77,23.4,2873159,0.0,1.0
2025-11-13,23.11,23.155,22.71,22.77,4014487,23.11,23.155,22.71,22.77,4014487,0.0,1.0
2025-11-14,22.83,23.17,22.76,23.17,3472237,22.83,23.17,22.76,23.17,3472237,0.0,1.0
2025-11-17,23.04,23.0575,22.7074,22.93,2734045,23.04,23.0575,22.7074,22.93,2734045,0.0,1.0
2025-11-18,23.02,23.13,22.74,23.07,3607657,23.02,23.13,22.74,23.07,3607657,0.0,1.0
2025-11-19,22.79,22.96,22.36,22.9,2932681,22.79,22.96,22.36,22.9,2932681,0.0,1.0
2025-11-20,22.95,23.0197,22.645,22.73,3410830,22.95,23.0197,22.645,22.73,3410830,0.0,1.0
2025-11-21,23.13,23.385,22.88,22.97,3158395,23.13,23.385,22.88,22.97,3158395,0.0,1.0
2025-11-24,23.07,23.25,22.98,23.04,3497535,23.07,23.25,22.98,23.04,3497535,0.0,1.0
2025-11-25,23.02,23.39,22.86,23.08,2719217,23.02,23.39,22.86,23.08,2719217,0.0,1.0
2025-11-26,23.2,23.295,22.96,23.02,2109680,23.2,23.295,22.96,23.02,2109680,0.0,1.0