date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-07-21,4.75,4.75,4.37,4.37,7938,0.307888010695134,0.307888010695134,0.283256969839524,0.283256969839524,122464.98301402,0.0,1.0
1986-07-22,5.0,5.0,5.0,5.0,332,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,5121.99223490231,0.0,1.0
1986-07-23,5.0,5.0,5.0,5.0,332,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,5121.99223490231,0.0,1.0
1986-07-24,5.0,5.0,5.0,5.0,0,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,0,0.0,1.0
1986-07-25,5.0,5.0,4.87,5.0,2418,0.324092642836984,0.324092642836984,0.315666234123222,0.324092642836984,37304.1482650415,0.0,1.0
1986-07-28,5.0,5.0,5.0,5.0,969,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,14949.4291434348,0.0,1.0
1986-07-29,5.0,5.0,5.0,5.0,3134,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,48350.3724824814,0.0,1.0
1986-07-30,4.75,5.0,4.62,5.0,4904,0.307888010695134,0.324092642836984,0.299461601981373,0.324092642836984,75657.3792769909,0.0,1.0
1986-07-31,4.87,5.13,4.75,4.75,969,0.315666234123222,0.332519051550745,0.307888010695134,0.307888010695134,14949.4291434348,0.0,1.0
1986-08-01,4.87,4.87,4.87,4.87,0,0.315666234123222,0.315666234123222,0.315666234123222,0.315666234123222,0,0.0,1.0
1986-08-04,5.0,5.0,5.0,5.0,1217,0.324092642836984,0.324092642836984,0.324092642836984,0.324092642836984,18775.495632157,0.0,1.0
1986-08-05,4.75,4.75,4.75,4.75,5,0.307888010695134,0.307888010695134,0.307888010695134,0.307888010695134,77.1384372726254,0.0,1.0
1986-08-06,5.5,5.5,4.87,4.87,7538,0.356501907120682,0.356501907120682,0.315666234123222,0.315666234123222,116293.90803221,0.0,1.0
1986-08-07,5.88,6.0,5.63,5.63,7211,0.381132947976293,0.38891117140438,0.364928315834443,0.364928315834443,111249.05423458,0.0,1.0
1986-08-08,6.37,6.5,5.88,5.88,6974,0.412894026974317,0.421320435688079,0.381132947976293,0.381132947976293,107592.692307858,0.0,1.0
1986-08-11,6.62,6.75,6.25,6.37,9929,0.429098659116166,0.437525067829928,0.405115803546229,0.412894026974317,153181.508735979,0.0,1.0
1986-08-12,6.25,6.62,6.25,6.62,8965,0.405115803546229,0.429098659116166,0.405115803546229,0.429098659116166,138309.218029817,0.0,1.0
1986-08-13,6.62,6.62,5.88,6.25,10177,0.429098659116166,0.429098659116166,0.381132947976293,0.405115803546229,157007.575224702,0.0,1.0
1986-08-14,6.62,6.62,6.0,6.62,4809,0.429098659116166,0.429098659116166,0.38891117140438,0.429098659116166,74191.748968811,0.0,1.0
1986-08-15,6.62,6.62,6.62,6.62,4904,0.429098659116166,0.429098659116166,0.429098659116166,0.429098659116166,75657.3792769909,0.0,1.0
1986-08-18,6.12,6.5,6.12,6.5,10556,0.396689394832468,0.421320435688079,0.396689394832468,0.421320435688079,162854.668769966,0.0,1.0
1986-08-19,6.75,6.75,6.75,6.75,5,0.437525067829928,0.437525067829928,0.437525067829928,0.437525067829928,77.1384372726252,0.0,1.0
1986-08-20,6.62,6.88,6.37,6.75,6089,0.429098659116166,0.445951476543689,0.412894026974317,0.437525067829928,93939.1889106031,0.0,1.0
1986-08-21,6.88,6.88,6.62,6.62,1928,0.445951476543689,0.445951476543689,0.429098659116166,0.429098659116166,29744.5814123243,0.0,1.0
1986-08-22,7.0,7.0,6.75,6.88,2876,0.453729699971777,0.453729699971777,0.437525067829928,0.445951476543689,44370.0291192141,0.0,1.0
1986-08-25,7.0,7.0,6.62,7.0,1427,0.453729699971777,0.453729699971777,0.429098659116166,0.453729699971777,22015.3099976073,0.0,1.0
1986-08-26,6.62,6.62,6.62,6.62,1538,0.429098659116166,0.429098659116166,0.429098659116166,0.429098659116166,23727.7833050595,0.0,1.0
1986-08-27,7.0,7.0,6.88,6.88,1217,0.453729699971777,0.453729699971777,0.445951476543689,0.445951476543689,18775.495632157,0.0,1.0
1986-08-28,6.88,7.0,6.88,7.0,969,0.445951476543689,0.453729699971777,0.445951476543689,0.453729699971777,14949.4291434348,0.0,1.0
1986-08-29,7.0,7.0,6.88,6.88,1538,0.453729699971777,0.453729699971777,0.445951476543689,0.445951476543689,23727.7833050595,0.0,1.0
1986-09-02,7.13,7.13,6.62,7.0,2876,0.462156108685538,0.462156108685538,0.429098659116166,0.453729699971777,44370.0291192141,0.0,1.0
1986-09-03,7.63,7.63,7.0,7.13,30230,0.494565372969237,0.494565372969237,0.453729699971777,0.462156108685538,466378.991750292,0.0,1.0
1986-09-04,8.25,8.25,7.38,7.63,10783,0.534752860681023,0.534752860681023,0.478360740827388,0.494565372969237,166356.753822144,0.0,1.0
1986-09-05,8.5,8.5,8.0,8.25,13769,0.550957492822872,0.550957492822872,0.518548228539174,0.534752860681023,212423.828561355,0.0,1.0
1986-09-08,8.88,9.0,8.5,8.5,6827,0.575588533678483,0.58336675710657,0.550957492822872,0.550957492822872,105324.822252043,0.0,1.0
1986-09-09,9.0,9.0,8.5,8.88,4793,0.58336675710657,0.58336675710657,0.550957492822872,0.575588533678483,73944.9059695386,0.0,1.0
1986-09-10,9.0,9.25,8.62,9.0,10556,0.58336675710657,0.599571389248419,0.55873571625096,0.58336675710657,162854.668769967,0.0,1.0
1986-09-11,8.12,8.75,8.12,8.75,8423,0.526326451967261,0.567162124964721,0.526326451967261,0.567162124964721,129947.411429465,0.0,1.0
1986-09-12,8.37,8.37,7.5,8.12,22571,0.54253108410911,0.54253108410911,0.486138964255475,0.526326451967261,348218.333536085,0.0,1.0
1986-09-15,7.75,8.0,7.75,8.0,3587,0.502343596397325,0.518548228539174,0.502343596397325,0.518548228539174,55339.1148993813,0.0,1.0
1986-09-16,8.37,8.37,7.87,7.87,6089,0.54253108410911,0.54253108410911,0.510121819825412,0.510121819825412,93939.1889106031,0.0,1.0
1986-09-17,8.75,8.75,8.25,8.37,25179,0.567162124964721,0.567162124964721,0.534752860681023,0.54253108410911,388453.742417487,0.0,1.0
1986-09-18,9.25,9.25,8.75,8.75,22571,0.599571389248419,0.599571389248419,0.567162124964721,0.567162124964721,348218.333536085,0.0,1.0
1986-09-19,9.0,9.25,9.0,9.25,16171,0.58336675710657,0.599571389248419,0.58336675710657,0.599571389248419,249481.133827125,0.0,1.0
1986-09-22,8.81,9.13,8.62,9.0,9929,0.571051236678765,0.591793165820332,0.55873571625096,0.58336675710657,153181.508735979,0.0,1.0
1986-09-23,9.0,9.13,8.75,8.81,12094,0.58336675710657,0.591793165820332,0.567162124964721,0.571051236678765,186582.452075026,0.0,1.0
1986-09-24,8.88,9.0,8.75,9.0,3134,0.575588533678483,0.58336675710657,0.567162124964721,0.58336675710657,48350.3724824815,0.0,1.0
1986-09-25,8.5,8.88,8.5,8.88,1928,0.550957492822872,0.575588533678483,0.550957492822872,0.575588533678483,29744.5814123243,0.0,1.0
1986-09-26,8.75,8.75,8.75,8.75,953,0.567162124964721,0.567162124964721,0.567162124964721,0.567162124964721,14702.5861441624,0.0,1.0
1986-09-29,8.75,8.75,8.75,8.75,1928,0.567162124964721,0.567162124964721,0.567162124964721,0.567162124964721,29744.5814123243,0.0,1.0
1986-09-30,8.62,8.62,8.5,8.62,2734,0.55873571625096,0.55873571625096,0.550957492822872,0.55873571625096,42179.2975006715,0.0,1.0
1986-10-01,8.5,8.5,8.25,8.5,7938,0.550957492822872,0.550957492822872,0.534752860681023,0.550957492822872,122464.98301402,0.0,1.0
1986-10-02,8.25,8.62,8.0,8.5,14396,0.534752860681023,0.55873571625096,0.518548228539174,0.550957492822872,222096.988595343,0.0,1.0
1986-10-03,8.12,8.12,8.0,8.12,7427,0.526326451967261,0.526326451967261,0.518548228539174,0.526326451967261,114581.434724758,0.0,1.0
1986-10-06,7.38,8.0,7.38,8.0,12015,0.478360740827388,0.518548228539174,0.478360740827388,0.518548228539174,185363.664766118,0.0,1.0
1986-10-07,7.25,7.5,7.25,7.38,4061,0.469934332113626,0.486138964255475,0.469934332113626,0.478360740827388,62651.8387528263,0.0,1.0
1986-10-08,7.87,7.87,7.25,7.25,18236,0.510121819825412,0.510121819825412,0.469934332113626,0.469934332113626,281339.308420719,0.0,1.0
1986-10-09,8.12,8.12,7.75,7.87,26143,0.526326451967261,0.526326451967261,0.502343596397325,0.510121819825412,403326.033123649,0.0,1.0
1986-10-10,8.62,8.62,7.87,8.12,44421,0.55873571625096,0.55873571625096,0.510121819825412,0.526326451967261,685313.304417457,0.0,1.0
1986-10-13,8.62,8.75,8.5,8.62,9345,0.55873571625096,0.567162124964721,0.550957492822872,0.55873571625096,144171.739262537,0.0,1.0
1986-10-14,10.37,10.37,8.5,8.62,63368,0.672168141243904,0.672168141243904,0.550957492822872,0.55873571625096,977621.698618343,0.0,1.0
1986-10-15,10.62,11.25,10.0,10.37,22187,0.688372773385753,0.729208446383213,0.648185285673967,0.672168141243904,342294.101553547,0.0,1.0
1986-10-16,10.12,10.62,10.0,10.62,19205,0.655963509102055,0.688372773385753,0.648185285673967,0.688372773385753,296288.737564153,0.0,1.0
1986-10-17,11.25,11.75,10.25,10.25,25537,0.729208446383213,0.761617710666911,0.664389917815816,0.664389917815816,393976.854526206,0.0,1.0
1986-10-20,11.75,11.87,11.38,11.38,24578,0.761617710666911,0.769395934094999,0.737634855096975,0.737634855096975,379181.702257317,0.0,1.0
1986-10-21,12.25,12.37,11.5,11.75,35745,0.79402697495061,0.801805198378697,0.745413078525062,0.761617710666911,551462.688061998,0.0,1.0
1986-10-22,13.25,13.75,12.37,12.37,20153,0.858845503518006,0.891254767801705,0.801805198378697,0.801805198378697,310914.185271044,0.0,1.0
1986-10-23,14.5,15.5,13.5,13.5,17135,0.939868664227252,1.00468719279465,0.875050135659856,0.875050135659856,264353.424533287,0.0,1.0
1986-10-24,15.0,15.75,14.5,14.5,94894,0.972277928510951,1.0208918249365,0.939868664227252,0.939868664227252,1463994.9733097,0.0,1.0
1986-10-27,16.88,17.75,15.13,15.13,32005,1.09413676221766,1.15052888207129,0.980704337224712,0.980704337224712,493763.136982073,0.0,1.0
1986-10-28,16.75,18.5,16.37,16.88,45701,1.08571035350389,1.19914277849684,1.06107931264828,1.09413676221766,705060.744359253,0.0,1.0
1986-10-29,16.75,17.25,15.5,16.75,72581,1.08571035350389,1.11811961778759,1.00468719279465,1.08571035350389,1119756.98313689,0.0,1.0
1986-10-30,17.5,17.75,16.75,16.75,36583,1.13432424992944,1.15052888207129,1.08571035350389,1.08571035350389,564391.090148891,0.0,1.0
1986-10-31,17.38,17.5,16.37,17.5,22187,1.12654602650135,1.13432424992944,1.06107931264828,1.13432424992944,342294.101553549,0.0,1.0
1986-11-03,17.0,17.63,16.88,17.38,18020,1.10191498564574,1.1427506586432,1.09413676221766,1.12654602650135,278006.927930543,0.0,1.0
1986-11-04,17.63,17.87,16.63,17.0,51374,1.1427506586432,1.15830710549938,1.07793213007581,1.10191498564574,792582.015288773,0.0,1.0
1986-11-05,17.25,17.63,17.13,17.63,8423,1.11811961778759,1.1427506586432,1.11034139435951,1.1427506586432,129947.411429465,0.0,1.0
1986-11-06,16.75,17.13,16.25,17.13,12331,1.08571035350389,1.11034139435951,1.0533010892202,1.11034139435951,190238.814001749,0.0,1.0
1986-11-07,15.25,16.37,14.62,16.37,28165,0.9884825606528,1.06107931264828,0.94764688765534,1.06107931264828,434520.817156698,0.0,1.0
1986-11-10,14.62,15.13,13.87,15.13,45938,0.94764688765534,0.980704337224712,0.899032991229792,0.980704337224712,708717.106285972,0.0,1.0
1986-11-11,14.37,14.62,14.25,14.62,22187,0.931442255513491,0.94764688765534,0.923664032085403,0.94764688765534,342294.101553547,0.0,1.0
1986-11-12,12.75,14.0,12.75,14.0,44379,0.826436239234308,0.907459399943554,0.826436239234308,0.907459399943554,684665.341544367,0.0,1.0
1986-11-13,9.87,12.5,8.25,12.5,72107,0.639758876960205,0.810231607092459,0.534752860681023,0.810231607092459,1112444.25928344,0.0,1.0
1986-11-14,8.75,9.5,7.87,9.5,40581,0.567162124964721,0.615776021390269,0.510121819825412,0.615776021390269,626070.984592082,0.0,1.0
1986-11-17,10.5,10.62,8.25,8.75,34565,0.680594549957665,0.688372773385753,0.534752860681023,0.567162124964721,533258.016865659,0.0,1.0
1986-11-18,12.5,12.75,10.75,10.75,42951,0.810231607092459,0.826436239234308,0.696799182099515,0.696799182099515,662634.603859305,0.0,1.0
1986-11-19,13.75,13.87,12.62,12.62,43209,0.891254767801705,0.899032991229792,0.818009830520546,0.818009830520546,666614.947222573,0.0,1.0
1986-11-20,12.0,13.75,11.63,13.75,18568,0.777822342808761,0.891254767801705,0.753839487238824,0.891254767801705,286461.300655621,0.0,1.0
1986-11-21,13.63,13.75,12.0,12.0,23140,0.883476544373617,0.891254767801705,0.777822342808761,0.777822342808761,356996.68769771,0.0,1.0
1986-11-24,14.5,14.75,13.63,13.63,27944,0.939868664227252,0.956073296369101,0.883476544373617,0.883476544373617,431111.298229248,0.0,1.0
1986-11-25,13.5,14.62,13.5,14.5,14870,0.875050135659856,0.94764688765534,0.875050135659856,0.939868664227252,229409.712448787,0.0,1.0
1986-11-26,13.5,13.75,13.38,13.5,9345,0.875050135659856,0.891254767801705,0.867271912231768,0.875050135659856,144171.739262537,0.0,1.0
1986-11-28,12.37,12.88,12.37,12.88,3134,0.801805198378697,0.83486264794807,0.801805198378697,0.83486264794807,48350.3724824815,0.0,1.0
1986-12-01,12.88,12.88,12.37,12.37,2876,0.83486264794807,0.83486264794807,0.801805198378697,0.801805198378697,44370.029119214,0.0,1.0
1986-12-02,12.5,12.88,12.25,12.88,6089,0.810231607092459,0.83486264794807,0.79402697495061,0.83486264794807,93939.188910603,0.0,1.0
1986-12-03,11.25,12.12,11.13,12.12,19421,0.729208446383213,0.785600566236848,0.721430222955125,0.785600566236848,299621.118054331,0.0,1.0
1986-12-04,11.38,11.5,11.13,11.25,5378,0.737634855096975,0.745413078525062,0.721430222955125,0.729208446383213,82970.1031304357,0.0,1.0
1986-12-05,10.75,11.38,10.37,11.38,11378,0.696799182099515,0.737634855096975,0.672168141243904,0.737634855096975,175536.227857586,0.0,1.0
1986-12-08,10.0,10.62,9.87,10.62,17751,0.648185285673967,0.688372773385753,0.639758876960205,0.688372773385753,273856.880005274,0.0,1.0
1986-12-09,8.88,9.75,8.25,9.75,24747,0.576884904249831,0.633404033382415,0.53595725901589,0.633404033382415,380931.028669857,0.02,1.0
1986-12-10,9.5,9.87,8.0,8.88,32147,0.617162904321328,0.641199775331737,0.519716129954802,0.576884904249831,494839.36552511,0.0,1.0
1986-12-11,9.5,10.0,9.38,9.5,7938,0.617162904321328,0.649645162443503,0.609367162372006,0.617162904321328,122189.780805,0.0,1.0
1986-12-12,9.38,10.0,9.38,9.5,2139,0.609367162372006,0.649645162443503,0.609367162372006,0.617162904321328,32925.6665585656,0.0,1.0
1986-12-15,9.0,9.63,9.0,9.38,2418,0.584680646199153,0.625608291433093,0.584680646199153,0.609367162372006,37220.3187183785,0.0,1.0
1986-12-16,9.25,9.25,8.75,9.0,3134,0.60092177526024,0.60092177526024,0.568439517138065,0.584680646199153,48241.719960049,0.0,1.0
1986-12-17,8.88,9.0,8.75,9.0,4809,0.576884904249831,0.584680646199153,0.568439517138065,0.584680646199153,74025.0259374204,0.0,1.0
1986-12-18,8.88,9.0,8.75,8.88,4904,0.576884904249831,0.584680646199153,0.568439517138065,0.576884904249831,75487.3626943459,0.0,1.0
1986-12-19,9.0,9.13,8.75,8.88,3624,0.584680646199153,0.593126033310918,0.568439517138065,0.576884904249831,55784.299022086,0.0,1.0
1986-12-22,8.75,8.88,8.75,8.88,2139,0.568439517138065,0.576884904249831,0.568439517138065,0.576884904249831,32925.6665585657,0.0,1.0
1986-12-23,8.75,9.0,8.37,8.75,4904,0.568439517138065,0.584680646199153,0.543753000965212,0.568439517138065,75487.362694346,0.0,1.0
1986-12-24,8.75,8.75,8.75,8.75,0,0.568439517138065,0.568439517138065,0.568439517138065,0.568439517138065,0,0.0,1.0
1986-12-26,8.75,8.75,8.75,8.75,5,0.568439517138065,0.568439517138065,0.568439517138065,0.568439517138065,76.9650924697655,0.0,1.0
1986-12-29,7.87,8.75,7.87,8.75,4551,0.511270742843037,0.568439517138065,0.511270742843037,0.568439517138065,70053.6271659805,0.0,1.0
1986-12-30,8.0,8.5,7.87,7.87,11778,0.519716129954802,0.552198388076978,0.511270742843037,0.511270742843037,181298.97182178,0.0,1.0
1986-12-31,7.75,8.0,6.5,8.0,14981,0.503475000893715,0.519716129954802,0.422269355588277,0.519716129954802,230602.810057911,0.0,1.0
1987-01-02,7.5,7.75,7.25,7.75,4809,0.487233871832627,0.503475000893715,0.47099274277154,0.503475000893715,74025.0259374204,0.0,1.0
1987-01-05,8.25,8.25,7.75,7.75,14412,0.53595725901589,0.53595725901589,0.503475000893715,0.503475000893715,221844.182534852,0.0,1.0
1987-01-06,8.75,9.13,8.25,8.25,25221,0.568439517138065,0.593126033310918,0.53595725901589,0.53595725901589,388227.319435991,0.0,1.0
1987-01-07,9.0,9.13,9.0,9.0,3350,0.584680646199153,0.593126033310918,0.584680646199153,0.584680646199153,51566.6119547428,0.0,1.0
1987-01-08,9.5,9.63,9.25,9.25,2181,0.617162904321328,0.625608291433093,0.60092177526024,0.60092177526024,33572.1733353117,0.0,1.0
1987-01-09,9.25,10.0,9.0,9.5,5757,0.60092177526024,0.649645162443503,0.584680646199153,0.617162904321328,88617.607469688,0.0,1.0
1987-01-12,8.5,9.5,8.0,9.25,10071,0.552198388076978,0.617162904321328,0.519716129954802,0.60092177526024,155023.089252601,0.0,1.0
1987-01-13,8.75,9.0,8.75,8.75,811,0.568439517138065,0.584680646199153,0.568439517138065,0.568439517138065,12483.737998596,0.0,1.0
1987-01-14,8.25,8.88,8.12,8.75,5757,0.53595725901589,0.576884904249831,0.527511871904124,0.568439517138065,88617.6074696879,0.0,1.0
1987-01-15,8.25,8.5,8.0,8.25,2734,0.53595725901589,0.552198388076978,0.519716129954802,0.53595725901589,42084.5125624677,0.0,1.0
1987-01-16,7.75,8.25,7.75,8.25,5757,0.503475000893715,0.53595725901589,0.503475000893715,0.53595725901589,88617.6074696879,0.0,1.0
1987-01-19,7.5,7.75,7.38,7.75,14412,0.487233871832627,0.503475000893715,0.479438129883305,0.503475000893715,221844.182534852,0.0,1.0
1987-01-20,6.75,7.5,6.75,7.5,8744,0.438510484649364,0.487233871832627,0.438510484649364,0.487233871832627,134596.553711126,0.0,1.0
1987-01-21,7.0,7.0,6.25,6.75,9703,0.454751613710452,0.454751613710452,0.406028226527189,0.438510484649364,149358.458446827,0.0,1.0
1987-01-22,6.62,7.0,6.37,7.0,11141,0.430065097537599,0.454751613710452,0.413823968476511,0.454751613710452,171493.619041131,0.0,1.0
1987-01-23,8.0,8.0,7.25,7.25,2987,0.519716129954802,0.519716129954802,0.47099274277154,0.47099274277154,45978.9462414379,0.0,1.0
1987-01-26,8.88,9.25,8.0,8.0,19205,0.576884904249831,0.60092177526024,0.519716129954802,0.519716129954802,295622.920176369,0.0,1.0
1987-01-27,9.0,9.0,8.75,8.88,495,0.584680646199153,0.584680646199153,0.568439517138065,0.576884904249831,7619.54415450677,0.0,1.0
1987-01-28,9.0,9.13,8.62,9.0,6500,0.584680646199153,0.593126033310918,0.559994130026299,0.584680646199153,100054.620210695,0.0,1.0
1987-01-29,9.0,9.0,8.0,9.0,6974,0.584680646199153,0.584680646199153,0.519716129954802,0.584680646199153,107350.910976829,0.0,1.0
1987-01-30,8.88,9.13,8.5,9.0,4793,0.576884904249831,0.593126033310918,0.552198388076978,0.584680646199153,73778.7376415171,0.0,1.0
1987-02-02,8.5,8.5,8.5,8.5,1427,0.552198388076978,0.552198388076978,0.552198388076978,0.552198388076978,21965.837390871,0.0,1.0
1987-02-03,8.0,8.25,8.0,8.25,495,0.519716129954802,0.53595725901589,0.519716129954802,0.53595725901589,7619.54415450678,0.0,1.0
1987-02-04,8.75,8.75,8.0,8.0,332,0.568439517138065,0.568439517138065,0.519716129954802,0.519716129954802,5110.48213999243,0.0,1.0
1987-02-05,8.5,8.5,8.0,8.5,3350,0.552198388076978,0.552198388076978,0.519716129954802,0.552198388076978,51566.6119547428,0.0,1.0
1987-02-06,8.75,8.75,8.25,8.5,1217,0.568439517138065,0.568439517138065,0.53595725901589,0.552198388076978,18733.3035071409,0.0,1.0
1987-02-09,8.75,8.75,8.37,8.75,495,0.568439517138065,0.568439517138065,0.543753000965212,0.568439517138065,7619.54415450678,0.0,1.0
1987-02-10,9.0,9.13,8.88,8.88,12015,0.584680646199153,0.593126033310918,0.576884904249831,0.576884904249831,184947.117204846,0.0,1.0
1987-02-11,8.75,9.13,8.75,9.0,5378,0.568439517138065,0.593126033310918,0.568439517138065,0.584680646199153,82783.6534604797,0.0,1.0
1987-02-12,9.0,9.25,8.75,8.75,4414,0.584680646199153,0.60092177526024,0.568439517138065,0.568439517138065,67944.7836323089,0.0,1.0
1987-02-13,9.0,9.0,9.0,9.0,100,0.584680646199153,0.584680646199153,0.584680646199153,0.584680646199153,1539.30184939531,0.0,1.0
1987-02-17,8.5,8.75,8.5,8.75,6089,0.552198388076978,0.568439517138065,0.552198388076978,0.568439517138065,93728.0896096803,0.0,1.0
1987-02-18,8.37,8.37,8.25,8.37,574,0.543753000965212,0.543753000965212,0.53595725901589,0.543753000965212,8835.59261552907,0.0,1.0
1987-02-19,8.25,8.75,8.25,8.37,2181,0.53595725901589,0.568439517138065,0.53595725901589,0.543753000965212,33572.1733353117,0.0,1.0
1987-02-20,9.25,9.25,8.12,8.25,4551,0.60092177526024,0.60092177526024,0.527511871904124,0.53595725901589,70053.6271659805,0.0,1.0
1987-02-23,9.0,9.25,8.88,9.25,4904,0.584680646199153,0.60092177526024,0.576884904249831,0.60092177526024,75487.3626943459,0.0,1.0
1987-02-24,9.13,9.25,8.75,9.0,4061,0.593126033310918,0.60092177526024,0.568439517138065,0.584680646199153,62511.0481039435,0.0,1.0
1987-02-25,8.5,9.13,8.5,9.13,1928,0.552198388076978,0.593126033310918,0.552198388076978,0.593126033310918,29677.7396563415,0.0,1.0
1987-02-26,8.25,8.5,8.25,8.5,4061,0.53595725901589,0.552198388076978,0.53595725901589,0.552198388076978,62511.0481039435,0.0,1.0
1987-02-27,8.0,8.5,8.0,8.25,1538,0.519716129954802,0.552198388076978,0.519716129954802,0.53595725901589,23674.4624436999,0.0,1.0
1987-03-02,7.25,8.0,7.25,8.0,2418,0.47099274277154,0.519716129954802,0.47099274277154,0.519716129954802,37220.3187183785,0.0,1.0
1987-03-03,7.5,7.75,7.25,7.25,811,0.487233871832627,0.503475000893715,0.47099274277154,0.47099274277154,12483.737998596,0.0,1.0
1987-03-04,7.25,7.5,7.0,7.5,2139,0.47099274277154,0.487233871832627,0.454751613710452,0.487233871832627,32925.6665585656,0.0,1.0
1987-03-05,7.75,7.75,7.75,7.75,1217,0.503475000893715,0.503475000893715,0.503475000893715,0.503475000893715,18733.3035071409,0.0,1.0
1987-03-06,8.12,8.62,8.0,8.0,4061,0.527511871904124,0.559994130026299,0.519716129954802,0.519716129954802,62511.0481039435,0.0,1.0
1987-03-09,8.12,8.12,8.0,8.12,969,0.527511871904124,0.527511871904124,0.519716129954802,0.527511871904124,14915.8349206406,0.0,1.0
1987-03-10,8.25,8.5,8.0,8.12,2418,0.53595725901589,0.552198388076978,0.519716129954802,0.527511871904124,37220.3187183786,0.0,1.0
1987-03-11,9.25,9.5,8.25,8.25,16171,0.60092177526024,0.617162904321328,0.53595725901589,0.53595725901589,248920.502065715,0.0,1.0
1987-03-12,9.13,9.5,9.13,9.25,4904,0.593126033310918,0.617162904321328,0.593126033310918,0.60092177526024,75487.362694346,0.0,1.0
1987-03-13,9.0,9.75,9.0,9.13,5378,0.584680646199153,0.633404033382415,0.584680646199153,0.593126033310918,82783.6534604797,0.0,1.0
1987-03-16,9.0,9.25,8.75,9.0,1217,0.584680646199153,0.60092177526024,0.568439517138065,0.584680646199153,18733.3035071409,0.0,1.0
1987-03-17,9.0,9.25,8.88,9.0,6337,0.584680646199153,0.60092177526024,0.576884904249831,0.584680646199153,97545.5581961807,0.0,1.0
1987-03-18,9.0,9.25,8.75,9.0,1217,0.584680646199153,0.60092177526024,0.568439517138065,0.584680646199153,18733.3035071409,0.0,1.0
1987-03-19,8.62,9.13,8.5,9.0,6337,0.559994130026299,0.593126033310918,0.552198388076978,0.584680646199153,97545.5581961808,0.0,1.0
1987-03-20,10.37,10.88,9.0,9.0,42340,0.673682033453913,0.706813936738531,0.584680646199153,0.584680646199153,651740.403033973,0.0,1.0
1987-03-23,9.75,10.37,9.75,10.37,4172,0.633404033382415,0.673682033453913,0.633404033382415,0.673682033453913,64219.6731567723,0.0,1.0
1987-03-24,10.5,11.0,9.75,9.75,18347,0.682127420565678,0.714609678687853,0.633404033382415,0.633404033382415,282415.710308557,0.0,1.0
1987-03-25,11.63,12.25,10.5,10.5,42735,0.755537323921794,0.795815323993291,0.682127420565678,0.682127420565678,657820.645339085,0.0,1.0
1987-03-26,11.75,12.25,11.25,11.63,9703,0.763333065871116,0.795815323993291,0.730850807748941,0.755537323921794,149358.458446827,0.0,1.0
1987-03-27,10.5,11.5,10.5,11.5,6827,0.682127420565678,0.747091936810028,0.682127420565678,0.747091936810028,105088.137258218,0.0,1.0
1987-03-30,10.5,10.62,9.75,10.5,12015,0.682127420565678,0.689923162515,0.633404033382415,0.682127420565678,184947.117204846,0.0,1.0
1987-03-31,11.0,11.0,10.37,10.5,6943,0.714609678687853,0.714609678687853,0.673682033453913,0.682127420565678,106873.727403516,0.0,1.0
1987-04-01,11.13,11.25,10.5,11.0,5125,0.723055065799619,0.730850807748941,0.682127420565678,0.714609678687853,78889.2197815096,0.0,1.0
1987-04-02,11.13,11.13,10.62,11.13,2876,0.723055065799619,0.723055065799619,0.689923162515,0.723055065799619,44270.3211886091,0.0,1.0
1987-04-03,11.63,12.0,10.62,11.13,12094,0.755537323921794,0.779574194932204,0.689923162515,0.723055065799619,186163.165665869,0.0,1.0
1987-04-06,11.25,11.63,11.0,11.63,14981,0.730850807748941,0.755537323921794,0.714609678687853,0.755537323921794,230602.810057911,0.0,1.0
1987-04-07,10.88,10.88,10.75,10.88,1928,0.706813936738531,0.706813936738531,0.698368549626766,0.706813936738531,29677.7396563416,0.0,1.0
1987-04-08,9.63,10.62,9.25,10.62,15934,0.625608291433093,0.689923162515,0.60092177526024,0.689923162515,245272.356682649,0.0,1.0
1987-04-09,10.62,10.62,10.25,10.25,2418,0.689923162515,0.689923162515,0.665886291504591,0.665886291504591,37220.3187183786,0.0,1.0
1987-04-10,11.0,11.0,9.75,10.62,4172,0.714609678687853,0.714609678687853,0.633404033382415,0.689923162515,64219.6731567723,0.0,1.0
1987-04-13,11.38,11.38,10.5,11.0,6021,0.739296194860706,0.739296194860706,0.682127420565678,0.714609678687853,92681.3643520916,0.0,1.0
1987-04-14,11.0,11.5,10.88,11.38,5757,0.714609678687853,0.747091936810028,0.706813936738531,0.739296194860706,88617.607469688,0.0,1.0
1987-04-15,10.5,10.5,10.5,10.5,100,0.682127420565678,0.682127420565678,0.682127420565678,0.682127420565678,1539.30184939531,0.0,1.0
1987-04-16,10.5,10.5,10.25,10.5,1427,0.682127420565678,0.682127420565678,0.665886291504591,0.682127420565678,21965.8373908711,0.0,1.0
1987-04-20,10.5,10.5,10.5,10.5,0,0.682127420565678,0.682127420565678,0.682127420565678,0.682127420565678,0,0.0,1.0
1987-04-21,10.5,10.5,10.5,10.5,0,0.682127420565678,0.682127420565678,0.682127420565678,0.682127420565678,0,0.0,1.0
1987-04-22,9.75,10.12,9.75,10.12,4172,0.633404033382415,0.657440904392825,0.633404033382415,0.657440904392825,64219.6731567723,0.0,1.0
1987-04-23,10.0,10.0,9.5,9.75,2734,0.649645162443503,0.649645162443503,0.617162904321328,0.633404033382415,42084.5125624677,0.0,1.0
1987-04-24,10.25,10.25,9.5,10.0,969,0.665886291504591,0.665886291504591,0.617162904321328,0.649645162443503,14915.8349206405,0.0,1.0
1987-04-27,10.37,10.37,10.37,10.37,332,0.673682033453913,0.673682033453913,0.673682033453913,0.673682033453913,5110.48213999242,0.0,1.0
1987-04-28,9.75,9.75,9.5,9.75,969,0.633404033382415,0.633404033382415,0.617162904321328,0.633404033382415,14915.8349206406,0.0,1.0
1987-04-29,10.75,10.75,9.5,9.75,5757,0.698368549626766,0.698368549626766,0.617162904321328,0.633404033382415,88617.6074696879,0.0,1.0
1987-04-30,11.38,11.5,10.75,10.75,26880,0.739296194860706,0.747091936810028,0.698368549626766,0.698368549626766,413764.337117459,0.0,1.0
1987-05-01,11.38,12.0,11.0,11.38,16171,0.739296194860706,0.779574194932204,0.714609678687853,0.739296194860706,248920.502065716,0.0,1.0
1987-05-04,11.5,11.5,11.0,11.38,2418,0.747091936810028,0.747091936810028,0.714609678687853,0.739296194860706,37220.3187183786,0.0,1.0
1987-05-05,10.5,11.0,10.5,11.0,4172,0.682127420565678,0.714609678687853,0.682127420565678,0.714609678687853,64219.6731567723,0.0,1.0
1987-05-06,10.5,10.5,10.5,10.5,332,0.682127420565678,0.682127420565678,0.682127420565678,0.682127420565678,5110.48213999243,0.0,1.0
1987-05-07,11.0,11.0,10.37,10.5,2181,0.714609678687853,0.714609678687853,0.673682033453913,0.682127420565678,33572.1733353117,0.0,1.0
1987-05-08,10.37,10.37,10.0,10.37,4793,0.673682033453913,0.673682033453913,0.649645162443503,0.673682033453913,73778.7376415171,0.0,1.0
1987-05-11,10.0,10.0,10.0,10.0,1538,0.649645162443503,0.649645162443503,0.649645162443503,0.649645162443503,23674.4624436998,0.0,1.0
1987-05-12,10.0,10.12,9.75,10.0,495,0.649645162443503,0.657440904392825,0.633404033382415,0.649645162443503,7619.54415450678,0.0,1.0
1987-05-13,9.87,9.87,9.75,9.87,5757,0.641199775331737,0.641199775331737,0.633404033382415,0.641199775331737,88617.607469688,0.0,1.0
1987-05-14,9.87,9.87,9.87,9.87,0,0.641199775331737,0.641199775331737,0.641199775331737,0.641199775331737,0,0.0,1.0
1987-05-15,10.0,10.0,9.63,9.87,5768,0.649645162443503,0.649645162443503,0.625608291433093,0.641199775331737,88786.9306731214,0.0,1.0
1987-05-18,10.25,10.37,9.87,10.0,7211,0.665886291504591,0.673682033453913,0.641199775331737,0.649645162443503,110999.056359896,0.0,1.0
1987-05-19,10.37,10.37,10.25,10.25,2181,0.673682033453913,0.673682033453913,0.665886291504591,0.665886291504591,33572.1733353117,0.0,1.0
1987-05-20,10.25,10.25,10.25,10.25,332,0.665886291504591,0.665886291504591,0.665886291504591,0.665886291504591,5110.48213999242,0.0,1.0
1987-05-21,10.25,10.25,9.75,10.25,100,0.665886291504591,0.665886291504591,0.633404033382415,0.665886291504591,1539.30184939531,0.0,1.0
1987-05-22,10.5,10.5,9.75,10.25,1538,0.682127420565678,0.682127420565678,0.633404033382415,0.665886291504591,23674.4624436999,0.0,1.0
1987-05-26,10.62,10.75,10.62,10.62,2418,0.689923162515,0.698368549626766,0.689923162515,0.689923162515,37220.3187183786,0.0,1.0
1987-05-27,10.62,10.62,10.0,10.62,1707,0.689923162515,0.689923162515,0.649645162443503,0.689923162515,26275.8825691779,0.0,1.0
1987-05-28,10.12,10.12,9.75,10.12,1538,0.657440904392825,0.657440904392825,0.633404033382415,0.657440904392825,23674.4624436998,0.0,1.0
1987-05-29,10.0,10.0,9.63,10.0,969,0.649645162443503,0.649645162443503,0.625608291433093,0.649645162443503,14915.8349206405,0.0,1.0
1987-06-01,10.12,10.12,9.38,10.0,969,0.657440904392825,0.657440904392825,0.609367162372006,0.649645162443503,14915.8349206405,0.0,1.0
1987-06-02,10.0,10.0,9.5,10.0,1707,0.649645162443503,0.649645162443503,0.617162904321328,0.649645162443503,26275.8825691779,0.0,1.0
1987-06-03,9.75,9.75,9.38,9.75,2181,0.633404033382415,0.633404033382415,0.609367162372006,0.633404033382415,33572.1733353117,0.0,1.0
1987-06-04,9.87,9.87,9.25,9.75,969,0.641199775331737,0.641199775331737,0.60092177526024,0.633404033382415,14915.8349206406,0.0,1.0
1987-06-05,10.0,10.12,9.63,9.87,1928,0.649645162443503,0.657440904392825,0.625608291433093,0.641199775331737,29677.7396563416,0.0,1.0
1987-06-08,9.63,9.63,9.25,9.63,1427,0.625608291433093,0.625608291433093,0.60092177526024,0.625608291433093,21965.8373908711,0.0,1.0
1987-06-09,9.5,9.75,8.88,9.63,6500,0.617162904321328,0.633404033382415,0.576884904249831,0.625608291433093,100054.620210695,0.0,1.0
1987-06-10,9.5,9.5,9.5,9.5,0,0.617162904321328,0.617162904321328,0.617162904321328,0.617162904321328,0,0.0,1.0
1987-06-11,9.13,9.13,8.88,9.13,2418,0.593126033310918,0.593126033310918,0.576884904249831,0.593126033310918,37220.3187183786,0.0,1.0
1987-06-12,9.13,9.13,8.88,9.13,811,0.593126033310918,0.593126033310918,0.576884904249831,0.593126033310918,12483.737998596,0.0,1.0
1987-06-15,9.0,9.13,9.0,9.13,332,0.584680646199153,0.593126033310918,0.584680646199153,0.593126033310918,5110.48213999242,0.0,1.0
1987-06-16,9.75,9.75,9.0,9.0,5378,0.633404033382415,0.633404033382415,0.584680646199153,0.584680646199153,82783.6534604798,0.0,1.0
1987-06-17,10.37,10.37,9.38,9.75,4061,0.673682033453913,0.673682033453913,0.609367162372006,0.633404033382415,62511.0481039435,0.0,1.0
1987-06-18,10.75,10.75,10.12,10.37,10888,0.698368549626766,0.698368549626766,0.657440904392825,0.673682033453913,167599.185362161,0.0,1.0
1987-06-19,10.62,11.0,10.25,10.75,17135,0.689923162515,0.714609678687853,0.665886291504591,0.698368549626766,263759.371893886,0.0,1.0
1987-06-22,10.12,10.5,10.12,10.5,1538,0.657440904392825,0.682127420565678,0.657440904392825,0.682127420565678,23674.4624436998,0.0,1.0
1987-06-23,10.62,10.75,10.12,10.12,4414,0.689923162515,0.698368549626766,0.657440904392825,0.657440904392825,67944.7836323089,0.0,1.0
1987-06-24,10.0,10.5,10.0,10.5,1538,0.649645162443503,0.682127420565678,0.649645162443503,0.682127420565678,23674.4624436998,0.0,1.0
1987-06-25,10.25,10.25,10.25,10.25,332,0.665886291504591,0.665886291504591,0.665886291504591,0.665886291504591,5110.48213999242,0.0,1.0
1987-06-26,10.37,10.37,10.37,10.37,2139,0.673682033453913,0.673682033453913,0.673682033453913,0.673682033453913,32925.6665585656,0.0,1.0
1987-06-29,10.25,10.5,10.25,10.37,3698,0.665886291504591,0.682127420565678,0.665886291504591,0.673682033453913,56923.3823906385,0.0,1.0
1987-06-30,10.5,10.5,10.25,10.25,811,0.682127420565678,0.682127420565678,0.665886291504591,0.665886291504591,12483.737998596,0.0,1.0
1987-07-01,10.5,10.5,10.5,10.5,0,0.682127420565678,0.682127420565678,0.682127420565678,0.682127420565678,0,0.0,1.0
1987-07-02,10.75,10.75,10.5,10.5,7538,0.698368549626766,0.698368549626766,0.682127420565678,0.682127420565678,116032.573407418,0.0,1.0
1987-07-06,11.75,11.75,10.75,10.75,22571,0.763333065871116,0.763333065871116,0.698368549626766,0.698368549626766,347435.820427015,0.0,1.0
1987-07-07,12.0,12.37,11.38,11.75,18947,0.779574194932204,0.803611065942613,0.739296194860706,0.763333065871116,291651.521404929,0.0,1.0
1987-07-08,12.0,12.0,11.13,12.0,13701,0.779574194932204,0.779574194932204,0.723055065799619,0.779574194932204,210899.746385651,0.0,1.0
1987-07-09,11.25,11.38,10.88,11.38,4414,0.730850807748941,0.739296194860706,0.706813936738531,0.739296194860706,67944.7836323089,0.0,1.0
1987-07-10,11.0,11.13,10.5,11.13,3134,0.714609678687853,0.723055065799619,0.682127420565678,0.723055065799619,48241.719960049,0.0,1.0
1987-07-13,9.0,10.37,8.5,10.37,4551,0.584680646199153,0.673682033453913,0.552198388076978,0.673682033453913,70053.6271659805,0.0,1.0
1987-07-14,9.87,9.87,9.5,9.5,1538,0.641199775331737,0.641199775331737,0.617162904321328,0.617162904321328,23674.4624436999,0.0,1.0
1987-07-15,9.75,9.75,9.5,9.75,1427,0.633404033382415,0.633404033382415,0.617162904321328,0.633404033382415,21965.8373908711,0.0,1.0
1987-07-16,9.75,9.75,9.75,9.75,0,0.633404033382415,0.633404033382415,0.633404033382415,0.633404033382415,0,0.0,1.0
1987-07-17,9.75,9.75,9.75,9.75,5768,0.633404033382415,0.633404033382415,0.633404033382415,0.633404033382415,88786.9306731215,0.0,1.0
1987-07-20,9.25,9.25,9.25,9.25,100,0.60092177526024,0.60092177526024,0.60092177526024,0.60092177526024,1539.30184939531,0.0,1.0
1987-07-21,9.38,9.38,9.38,9.38,100,0.609367162372006,0.609367162372006,0.609367162372006,0.609367162372006,1539.30184939531,0.0,1.0
1987-07-22,9.75,9.75,9.5,9.5,4793,0.633404033382415,0.633404033382415,0.617162904321328,0.617162904321328,73778.7376415172,0.0,1.0
1987-07-23,10.12,10.12,10.12,10.12,5,0.657440904392825,0.657440904392825,0.657440904392825,0.657440904392825,76.9650924697654,0.0,1.0
1987-07-24,9.5,9.5,9.5,9.5,495,0.617162904321328,0.617162904321328,0.617162904321328,0.617162904321328,7619.54415450678,0.0,1.0
1987-07-27,9.75,9.75,9.75,9.75,1427,0.633404033382415,0.633404033382415,0.633404033382415,0.633404033382415,21965.8373908711,0.0,1.0
1987-07-28,9.25,9.63,9.25,9.63,1707,0.60092177526024,0.625608291433093,0.60092177526024,0.625608291433093,26275.8825691779,0.0,1.0
1987-07-29,9.25,9.38,9.25,9.25,574,0.60092177526024,0.609367162372006,0.60092177526024,0.60092177526024,8835.59261552908,0.0,1.0
1987-07-30,9.25,9.25,9.25,9.25,0,0.60092177526024,0.60092177526024,0.60092177526024,0.60092177526024,0,0.0,1.0
1987-07-31,9.38,9.38,9.38,9.38,332,0.609367162372006,0.609367162372006,0.609367162372006,0.609367162372006,5110.48213999242,0.0,1.0
1987-08-03,9.38,9.38,9.38,9.38,0,0.609367162372006,0.609367162372006,0.609367162372006,0.609367162372006,0,0.0,1.0
1987-08-04,9.38,9.38,9.38,9.38,0,0.609367162372006,0.609367162372006,0.609367162372006,0.609367162372006,0,0.0,1.0
1987-08-05,9.25,9.25,8.5,9.25,495,0.60092177526024,0.60092177526024,0.552198388076978,0.60092177526024,7619.54415450678,0.0,1.0
1987-08-06,9.5,9.5,9.38,9.38,1707,0.617162904321328,0.617162904321328,0.609367162372006,0.609367162372006,26275.8825691779,0.0,1.0
1987-08-07,9.38,9.5,8.75,9.5,3134,0.609367162372006,0.617162904321328,0.568439517138065,0.617162904321328,48241.719960049,0.0,1.0
1987-08-10,9.38,9.38,8.62,9.38,1707,0.609367162372006,0.609367162372006,0.559994130026299,0.609367162372006,26275.8825691779,0.0,1.0
1987-08-11,9.25,9.25,8.75,9.25,1217,0.60092177526024,0.60092177526024,0.568439517138065,0.60092177526024,18733.3035071409,0.0,1.0
1987-08-12,9.25,9.25,8.5,9.25,100,0.60092177526024,0.60092177526024,0.552198388076978,0.60092177526024,1539.30184939531,0.0,1.0
1987-08-13,9.25,9.25,8.5,9.25,495,0.60092177526024,0.60092177526024,0.552198388076978,0.60092177526024,7619.54415450678,0.0,1.0
1987-08-14,9.63,9.63,9.0,9.25,2987,0.625608291433093,0.625608291433093,0.584680646199153,0.60092177526024,45978.9462414379,0.0,1.0
1987-08-17,10.0,10.0,9.13,9.63,36741,0.649645162443503,0.649645162443503,0.593126033310918,0.625608291433093,565554.89248633,0.0,1.0
1987-08-18,10.25,10.75,9.87,10.0,15618,0.665886291504591,0.698368549626766,0.641199775331737,0.649645162443503,240408.162838559,0.0,1.0
1987-08-19,10.37,10.5,10.0,10.25,5768,0.673682033453913,0.682127420565678,0.649645162443503,0.665886291504591,88786.9306731214,0.0,1.0
1987-08-20,10.37,10.37,10.37,10.37,0,0.673682033453913,0.673682033453913,0.673682033453913,0.673682033453913,0,0.0,1.0
1987-08-21,10.0,10.0,10.0,10.0,495,0.649645162443503,0.649645162443503,0.649645162443503,0.649645162443503,7619.54415450678,0.0,1.0
1987-08-24,9.87,9.87,9.75,9.87,969,0.641199775331737,0.641199775331737,0.633404033382415,0.641199775331737,14915.8349206406,0.0,1.0
1987-08-25,9.63,9.75,9.38,9.75,332,0.625608291433093,0.633404033382415,0.609367162372006,0.633404033382415,5110.48213999243,0.0,1.0
1987-08-26,9.75,9.75,9.75,9.75,5,0.633404033382415,0.633404033382415,0.633404033382415,0.633404033382415,76.9650924697655,0.0,1.0
1987-08-27,9.63,9.63,9.5,9.63,495,0.625608291433093,0.625608291433093,0.617162904321328,0.625608291433093,7619.54415450678,0.0,1.0
1987-08-28,9.0,9.5,9.0,9.5,100,0.584680646199153,0.617162904321328,0.584680646199153,0.617162904321328,1539.30184939531,0.0,1.0
1987-08-31,9.25,9.38,9.0,9.0,2987,0.60092177526024,0.609367162372006,0.584680646199153,0.584680646199153,45978.9462414379,0.0,1.0
1987-09-01,9.0,9.13,9.0,9.13,332,0.584680646199153,0.593126033310918,0.584680646199153,0.593126033310918,5110.48213999242,0.0,1.0
1987-09-02,9.0,9.0,8.75,9.0,2181,0.584680646199153,0.584680646199153,0.568439517138065,0.584680646199153,33572.1733353117,0.0,1.0
1987-09-03,9.0,9.0,9.0,9.0,1427,0.584680646199153,0.584680646199153,0.584680646199153,0.584680646199153,21965.837390871,0.0,1.0
1987-09-04,9.25,9.25,9.25,9.25,5,0.60092177526024,0.60092177526024,0.60092177526024,0.60092177526024,76.9650924697655,0.0,1.0
1987-09-08,9.25,9.25,9.25,9.25,0,0.60092177526024,0.60092177526024,0.60092177526024,0.60092177526024,0,0.0,1.0
1987-09-09,8.62,8.62,8.62,8.62,332,0.559994130026299,0.559994130026299,0.559994130026299,0.559994130026299,5110.48213999243,0.0,1.0
1987-09-10,8.62,9.0,8.5,8.62,3350,0.559994130026299,0.584680646199153,0.552198388076978,0.559994130026299,51566.6119547429,0.0,1.0
1987-09-11,8.37,8.62,8.37,8.62,2628,0.543753000965212,0.559994130026299,0.543753000965212,0.559994130026299,40452.8526021087,0.0,1.0
1987-09-14,8.37,8.37,8.37,8.37,0,0.543753000965212,0.543753000965212,0.543753000965212,0.543753000965212,0,0.0,1.0
1987-09-15,8.88,8.88,8.12,8.37,5125,0.576884904249831,0.576884904249831,0.527511871904124,0.543753000965212,78889.2197815095,0.0,1.0
1987-09-16,8.75,8.75,8.75,8.75,100,0.568439517138065,0.568439517138065,0.568439517138065,0.568439517138065,1539.30184939531,0.0,1.0
1987-09-17,8.88,9.13,8.5,8.75,5378,0.576884904249831,0.593126033310918,0.552198388076978,0.568439517138065,82783.6534604797,0.0,1.0
1987-09-18,8.88,8.88,8.88,8.88,0,0.576884904249831,0.576884904249831,0.576884904249831,0.576884904249831,0,0.0,1.0
1987-09-21,8.5,8.5,8.5,8.5,332,0.552198388076978,0.552198388076978,0.552198388076978,0.552198388076978,5110.48213999242,0.0,1.0
1987-09-22,8.5,8.5,8.5,8.5,0,0.552198388076978,0.552198388076978,0.552198388076978,0.552198388076978,0,0.0,1.0
1987-09-23,8.62,8.62,8.62,8.62,953,0.559994130026299,0.559994130026299,0.559994130026299,0.559994130026299,14669.5466247373,0.0,1.0
1987-09-24,8.62,8.62,8.62,8.62,0,0.559994130026299,0.559994130026299,0.559994130026299,0.559994130026299,0,0.0,1.0
1987-09-25,8.62,8.62,8.62,8.62,0,0.559994130026299,0.559994130026299,0.559994130026299,0.559994130026299,0,0.0,1.0
1987-09-28,8.37,8.5,8.37,8.5,574,0.543753000965212,0.552198388076978,0.543753000965212,0.552198388076978,8835.59261552907,0.0,1.0
1987-09-29,8.0,8.5,8.0,8.37,2418,0.519716129954802,0.552198388076978,0.519716129954802,0.543753000965212,37220.3187183786,0.0,1.0
1987-09-30,8.25,8.25,8.25,8.25,574,0.53595725901589,0.53595725901589,0.53595725901589,0.53595725901589,8835.59261552907,0.0,1.0
1987-10-01,8.12,8.12,8.12,8.12,332,0.527511871904124,0.527511871904124,0.527511871904124,0.527511871904124,5110.48213999243,0.0,1.0
1987-10-02,8.12,8.12,7.75,8.12,100,0.527511871904124,0.527511871904124,0.503475000893715,0.527511871904124,1539.30184939531,0.0,1.0
1987-10-05,8.0,8.0,8.0,8.0,5,0.519716129954802,0.519716129954802,0.519716129954802,0.519716129954802,76.9650924697655,0.0,1.0
1987-10-06,7.5,7.87,7.38,7.87,7427,0.487233871832627,0.511270742843037,0.479438129883305,0.511270742843037,114323.94835459,0.0,1.0
1987-10-07,7.63,7.63,7.13,7.5,2418,0.495679258944393,0.495679258944393,0.463197000822218,0.487233871832627,37220.3187183785,0.0,1.0
1987-10-08,7.63,7.63,7.63,7.63,332,0.495679258944393,0.495679258944393,0.495679258944393,0.495679258944393,5110.48213999242,0.0,1.0
1987-10-09,7.0,7.0,7.0,7.0,953,0.454751613710452,0.454751613710452,0.454751613710452,0.454751613710452,14669.5466247373,0.0,1.0
1987-10-12,7.0,7.63,7.0,7.0,574,0.454751613710452,0.495679258944393,0.454751613710452,0.454751613710452,8835.59261552908,0.0,1.0
1987-10-13,7.25,7.25,7.25,7.25,100,0.47099274277154,0.47099274277154,0.47099274277154,0.47099274277154,1539.30184939531,0.0,1.0
1987-10-14,7.25,7.5,7.25,7.25,1217,0.47099274277154,0.487233871832627,0.47099274277154,0.47099274277154,18733.3035071409,0.0,1.0
1987-10-15,7.13,7.13,7.13,7.13,100,0.463197000822218,0.463197000822218,0.463197000822218,0.463197000822218,1539.30184939531,0.0,1.0
1987-10-16,7.75,7.75,7.75,7.75,5,0.503475000893715,0.503475000893715,0.503475000893715,0.503475000893715,76.9650924697654,0.0,1.0
1987-10-19,5.88,7.25,5.88,7.25,5615,0.38199135551678,0.47099274277154,0.38199135551678,0.47099274277154,86431.7988435465,0.0,1.0
1987-10-20,5.5,6.0,5.0,5.88,9608,0.357304839343927,0.389787097466102,0.324822581221751,0.38199135551678,147896.121689901,0.0,1.0
1987-10-21,6.25,6.25,4.87,5.5,6974,0.406028226527189,0.406028226527189,0.316377194109986,0.357304839343927,107350.910976829,0.0,1.0
1987-10-22,5.38,5.63,5.0,5.63,3698,0.349509097394605,0.365750226455692,0.324822581221751,0.365750226455692,56923.3823906384,0.0,1.0
1987-10-23,5.25,5.25,5.25,5.25,811,0.341063710282839,0.341063710282839,0.341063710282839,0.341063710282839,12483.737998596,0.0,1.0
1987-10-26,4.87,4.87,4.0,4.87,2734,0.316377194109986,0.316377194109986,0.259858064977401,0.316377194109986,42084.5125624677,0.0,1.0
1987-10-27,4.12,4.75,2.5,4.75,13938,0.267653806926723,0.308581452160664,0.162411290610876,0.308581452160664,214547.891768718,0.0,1.0
1987-10-28,3.63,3.88,3.0,3.88,38500,0.235821193966992,0.252062323028079,0.194893548733051,0.252062323028079,592631.212017193,0.0,1.0
1987-10-29,4.25,4.25,3.88,3.88,7685,0.276099194038489,0.276099194038489,0.252062323028079,0.252062323028079,118295.347126029,0.0,1.0
1987-10-30,5.5,5.5,4.12,4.25,8175,0.357304839343927,0.357304839343927,0.267653806926723,0.276099194038489,125837.926188066,0.0,1.0
1987-11-02,5.75,5.75,4.87,5.5,6089,0.373545968405014,0.373545968405014,0.316377194109986,0.357304839343927,93728.0896096804,0.0,1.0
1987-11-03,5.38,5.75,4.87,5.75,10888,0.349509097394605,0.373545968405014,0.316377194109986,0.373545968405014,167599.185362161,0.0,1.0
1987-11-04,5.13,5.13,5.13,5.13,953,0.333267968333517,0.333267968333517,0.333267968333517,0.333267968333517,14669.5466247373,0.0,1.0
1987-11-05,5.5,5.5,5.13,5.13,332,0.357304839343927,0.357304839343927,0.333267968333517,0.333267968333517,5110.48213999242,0.0,1.0
1987-11-06,5.25,5.38,5.0,5.38,11304,0.341063710282839,0.349509097394605,0.324822581221751,0.349509097394605,174002.681055646,0.0,1.0
1987-11-09,5.25,5.25,5.0,5.25,5757,0.341063710282839,0.341063710282839,0.324822581221751,0.341063710282839,88617.607469688,0.0,1.0
1987-11-10,5.25,5.25,5.25,5.25,0,0.341063710282839,0.341063710282839,0.341063710282839,0.341063710282839,0,0.0,1.0
1987-11-11,5.13,5.13,5.13,5.13,953,0.333267968333517,0.333267968333517,0.333267968333517,0.333267968333517,14669.5466247373,0.0,1.0
1987-11-12,4.62,4.62,4.12,4.62,3350,0.300136065048898,0.300136065048898,0.267653806926723,0.300136065048898,51566.6119547429,0.0,1.0
1987-11-13,4.62,4.62,4.62,4.62,0,0.300136065048898,0.300136065048898,0.300136065048898,0.300136065048898,0,0.0,1.0
1987-11-16,4.12,4.25,3.75,4.25,1928,0.267653806926723,0.276099194038489,0.243616935916314,0.276099194038489,29677.7396563416,0.0,1.0
1987-11-17,4.25,4.25,4.0,4.12,1538,0.276099194038489,0.276099194038489,0.259858064977401,0.267653806926723,23674.4624436998,0.0,1.0
1987-11-18,4.5,4.5,4.25,4.25,2418,0.292340323099576,0.292340323099576,0.276099194038489,0.276099194038489,37220.3187183786,0.0,1.0
1987-11-19,4.37,4.75,4.25,4.5,17135,0.283894935987811,0.308581452160664,0.276099194038489,0.292340323099576,263759.371893886,0.0,1.0
1987-11-20,4.37,4.37,4.25,4.37,1538,0.283894935987811,0.283894935987811,0.276099194038489,0.283894935987811,23674.4624436998,0.0,1.0
1987-11-23,4.25,4.25,4.25,4.25,969,0.276099194038489,0.276099194038489,0.276099194038489,0.276099194038489,14915.8349206405,0.0,1.0
1987-11-24,4.0,4.25,4.0,4.25,18947,0.259858064977401,0.276099194038489,0.259858064977401,0.276099194038489,291651.521404929,0.0,1.0
1987-11-25,4.12,4.12,3.88,4.0,1928,0.267653806926723,0.267653806926723,0.252062323028079,0.259858064977401,29677.7396563416,0.0,1.0
1987-11-27,4.12,4.12,4.12,4.12,0,0.267653806926723,0.267653806926723,0.267653806926723,0.267653806926723,0,0.0,1.0
1987-11-30,4.25,4.25,4.25,4.25,100,0.276099194038489,0.276099194038489,0.276099194038489,0.276099194038489,1539.30184939531,0.0,1.0
1987-12-01,4.0,4.12,4.0,4.12,2876,0.259858064977401,0.267653806926723,0.259858064977401,0.267653806926723,44270.3211886091,0.0,1.0
1987-12-02,4.12,4.12,3.88,4.0,969,0.267653806926723,0.267653806926723,0.252062323028079,0.259858064977401,14915.8349206406,0.0,1.0
1987-12-03,4.12,4.12,3.88,4.12,2987,0.267653806926723,0.267653806926723,0.252062323028079,0.267653806926723,45978.9462414379,0.0,1.0
1987-12-04,3.38,3.81,3.38,3.81,5768,0.221204177812013,0.249345537711174,0.221204177812013,0.249345537711174,88135.0442511454,0.025,1.0
1987-12-07,3.75,3.75,3.38,3.38,12947,0.245418836329896,0.245418836329896,0.221204177812013,0.221204177812013,197830.16954223,0.0,1.0
1987-12-08,3.5,3.88,3.5,3.75,1928,0.229057580574569,0.253926689322665,0.229057580574569,0.245418836329896,29459.8414209793,0.0,1.0
1987-12-09,3.5,3.5,3.5,3.5,495,0.229057580574569,0.229057580574569,0.229057580574569,0.229057580574569,7563.60036482613,0.0,1.0
1987-12-10,3.5,3.75,3.5,3.5,3134,0.229057580574569,0.245418836329896,0.229057580574569,0.229057580574569,47887.5223098285,0.0,1.0
1987-12-11,3.63,3.63,3.38,3.5,6021,0.237565433567339,0.237565433567339,0.221204177812013,0.229057580574569,92000.8844376122,0.0,1.0
1987-12-14,3.63,3.63,3.63,3.63,0,0.237565433567339,0.237565433567339,0.237565433567339,0.237565433567339,0,0.0,1.0
1987-12-15,3.88,3.88,3.5,3.63,3350,0.253926689322665,0.253926689322665,0.229057580574569,0.237565433567339,51188.0024690253,0.0,1.0
1987-12-16,3.5,3.5,3.5,3.5,1427,0.229057580574569,0.229057580574569,0.229057580574569,0.229057580574569,21804.5610517311,0.0,1.0
1987-12-17,3.63,3.63,3.5,3.5,4551,0.237565433567339,0.237565433567339,0.229057580574569,0.229057580574569,69539.2833541892,0.0,1.0
1987-12-18,3.5,3.63,3.5,3.63,2139,0.229057580574569,0.237565433567339,0.229057580574569,0.237565433567339,32683.9215764911,0.0,1.0
1987-12-21,3.5,3.5,3.5,3.5,953,0.229057580574569,0.229057580574569,0.229057580574569,0.229057580574569,14561.8407023824,0.0,1.0
1987-12-22,3.5,3.5,3.25,3.5,4414,0.229057580574569,0.229057580574569,0.212696324819243,0.229057580574569,67445.9232532172,0.0,1.0
1987-12-23,3.13,3.13,3.13,3.13,2139,0.204842922056686,0.204842922056686,0.204842922056686,0.204842922056686,32683.9215764911,0.0,1.0
1987-12-24,3.13,3.13,3.13,3.13,0,0.204842922056686,0.204842922056686,0.204842922056686,0.204842922056686,0,0.0,1.0
1987-12-28,3.13,3.13,3.13,3.13,953,0.204842922056686,0.204842922056686,0.204842922056686,0.204842922056686,14561.8407023824,0.0,1.0
1987-12-29,3.13,3.38,3.13,3.13,3350,0.204842922056686,0.221204177812013,0.204842922056686,0.204842922056686,51188.0024690253,0.0,1.0
1987-12-30,3.13,3.13,3.0,3.13,574,0.204842922056686,0.204842922056686,0.196335069063917,0.204842922056686,8770.7204230509,0.0,1.0
1987-12-31,4.12,4.12,3.13,3.13,14148,0.269633494847779,0.269633494847779,0.204842922056686,0.204842922056686,216181.450427394,0.0,1.0
1988-01-04,4.12,4.62,4.12,4.12,8965,0.269633494847779,0.302356006358432,0.269633494847779,0.269633494847779,136985.206607406,0.0,1.0
1988-01-05,4.62,4.62,4.37,4.37,2876,0.302356006358432,0.302356006358432,0.285994750603105,0.285994750603105,43945.2821196765,0.0,1.0
1988-01-06,4.5,4.5,4.5,4.5,953,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,14561.8407023824,0.0,1.0
1988-01-07,4.62,4.75,4.62,4.62,7938,0.302356006358432,0.310863859351201,0.302356006358432,0.302356006358432,121292.645850484,0.0,1.0
1988-01-08,4.5,4.5,4.31,4.5,5378,0.294502603595875,0.294502603595875,0.282068049221827,0.294502603595875,82175.8439637067,0.0,1.0
1988-01-11,4.25,4.25,4.25,4.25,953,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,14561.8407023824,0.0,1.0
1988-01-12,4.25,4.25,4.25,4.25,100,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,1528.00007370224,0.0,1.0
1988-01-13,4.25,4.37,4.25,4.25,2418,0.278141347840549,0.285994750603105,0.278141347840549,0.278141347840549,36947.0417821202,0.0,1.0
1988-01-14,4.5,4.5,4.25,4.25,6974,0.294502603595875,0.294502603595875,0.278141347840549,0.278141347840549,106562.725139995,0.0,1.0
1988-01-15,4.25,4.25,4.25,4.25,953,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,14561.8407023824,0.0,1.0
1988-01-18,4.25,4.25,4.25,4.25,100,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,1528.00007370224,0.0,1.0
1988-01-19,4.25,4.25,4.25,4.25,1707,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,26082.9612580973,0.0,1.0
1988-01-20,4.37,4.37,4.12,4.25,3698,0.285994750603105,0.285994750603105,0.269633494847779,0.278141347840549,56505.4427255091,0.0,1.0
1988-01-21,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-01-22,4.25,4.37,4.25,4.37,2418,0.278141347840549,0.285994750603105,0.278141347840549,0.285994750603105,36947.0417821202,0.0,1.0
1988-01-25,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-01-26,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-01-27,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-01-28,4.25,4.25,4.25,4.25,1217,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,18595.7608969563,0.0,1.0
1988-01-29,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-02-01,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-02-02,4.0,4.37,4.0,4.25,1928,0.261780092085222,0.285994750603105,0.261780092085222,0.278141347840549,29459.8414209793,0.0,1.0
1988-02-03,4.12,4.12,4.12,4.12,1928,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,29459.8414209793,0.0,1.0
1988-02-04,3.75,3.75,3.75,3.75,953,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,14561.8407023824,0.0,1.0
1988-02-05,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-02-08,3.75,3.75,3.75,3.75,953,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,14561.8407023824,0.0,1.0
1988-02-09,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-02-10,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-02-11,3.75,3.75,3.75,3.75,100,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,1528.00007370224,0.0,1.0
1988-02-12,3.75,4.0,3.75,3.75,6089,0.245418836329896,0.261780092085222,0.245418836329896,0.245418836329896,93039.9244877296,0.0,1.0
1988-02-16,3.56,3.56,3.56,3.56,1928,0.232984281955848,0.232984281955848,0.232984281955848,0.232984281955848,29459.8414209793,0.0,1.0
1988-02-17,3.56,3.56,3.56,3.56,0,0.232984281955848,0.232984281955848,0.232984281955848,0.232984281955848,0,0.0,1.0
1988-02-18,3.5,3.63,3.5,3.56,3624,0.229057580574569,0.237565433567339,0.229057580574569,0.232984281955848,55374.7226709695,0.0,1.0
1988-02-19,3.5,3.5,3.5,3.5,2876,0.229057580574569,0.229057580574569,0.229057580574569,0.229057580574569,43945.2821196767,0.0,1.0
1988-02-22,3.38,3.38,3.38,3.38,574,0.221204177812013,0.221204177812013,0.221204177812013,0.221204177812013,8770.72042305088,0.0,1.0
1988-02-23,3.88,3.88,3.75,3.75,5768,0.253926689322665,0.253926689322665,0.245418836329896,0.245418836329896,88135.0442511457,0.0,1.0
1988-02-24,4.0,4.0,3.88,3.88,5378,0.261780092085222,0.261780092085222,0.253926689322665,0.253926689322665,82175.8439637068,0.0,1.0
1988-02-25,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-02-26,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-02-29,4.12,4.12,3.81,4.0,10888,0.269633494847779,0.269633494847779,0.249345537711174,0.261780092085222,166368.6480247,0.0,1.0
1988-03-01,4.0,4.0,3.88,4.0,2418,0.261780092085222,0.261780092085222,0.253926689322665,0.261780092085222,36947.0417821203,0.0,1.0
1988-03-02,4.0,4.0,4.0,4.0,953,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,14561.8407023824,0.0,1.0
1988-03-03,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-03-04,4.0,4.0,4.0,4.0,5,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,76.4000036851123,0.0,1.0
1988-03-07,4.25,4.37,4.0,4.0,6974,0.278141347840549,0.285994750603105,0.261780092085222,0.261780092085222,106562.725139994,0.0,1.0
1988-03-08,5.0,5.38,4.5,4.5,18731,0.327225115106528,0.352094223854624,0.294502603595875,0.294502603595875,286209.693805167,0.0,1.0
1988-03-09,5.63,5.75,5.25,5.25,18568,0.36845547960995,0.376308882372507,0.343586370861854,0.343586370861854,283719.053685033,0.0,1.0
1988-03-10,5.13,5.5,5.13,5.5,6500,0.335732968099297,0.35994762661718,0.335732968099297,0.35994762661718,99320.0047906461,0.0,1.0
1988-03-11,5.5,5.5,4.87,5.13,3587,0.35994762661718,0.35994762661718,0.318717262113758,0.335732968099297,54809.3626436996,0.0,1.0
1988-03-14,5.0,5.0,5.0,5.0,953,0.327225115106528,0.327225115106528,0.327225115106528,0.327225115106528,14561.8407023824,0.0,1.0
1988-03-15,4.87,5.25,4.87,5.0,7211,0.318717262113758,0.343586370861854,0.318717262113758,0.327225115106528,110184.085314669,0.0,1.0
1988-03-16,4.75,4.87,4.75,4.87,3587,0.310863859351201,0.318717262113758,0.310863859351201,0.318717262113758,54809.3626436996,0.0,1.0
1988-03-17,4.87,5.0,4.87,4.87,2876,0.318717262113758,0.327225115106528,0.318717262113758,0.318717262113758,43945.2821196766,0.0,1.0
1988-03-18,5.13,5.13,4.87,4.87,2418,0.335732968099297,0.335732968099297,0.318717262113758,0.318717262113758,36947.0417821203,0.0,1.0
1988-03-21,4.87,5.0,4.87,5.0,1217,0.318717262113758,0.327225115106528,0.318717262113758,0.327225115106528,18595.7608969563,0.0,1.0
1988-03-22,4.75,4.75,4.75,4.75,5,0.310863859351201,0.310863859351201,0.310863859351201,0.310863859351201,76.4000036851124,0.0,1.0
1988-03-23,5.0,5.0,5.0,5.0,5,0.327225115106528,0.327225115106528,0.327225115106528,0.327225115106528,76.4000036851122,0.0,1.0
1988-03-24,4.37,4.75,4.37,4.75,1928,0.285994750603105,0.310863859351201,0.285994750603105,0.310863859351201,29459.8414209793,0.0,1.0
1988-03-25,4.75,4.75,4.75,4.75,495,0.310863859351201,0.310863859351201,0.310863859351201,0.310863859351201,7563.60036482612,0.0,1.0
1988-03-28,4.37,4.37,4.37,4.37,332,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,5072.96024469146,0.0,1.0
1988-03-29,4.75,4.75,4.37,4.37,574,0.310863859351201,0.310863859351201,0.285994750603105,0.285994750603105,8770.7204230509,0.0,1.0
1988-03-30,4.37,4.37,4.37,4.37,332,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,5072.96024469146,0.0,1.0
1988-03-31,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-04-04,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-04-05,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-04-06,4.62,4.62,4.62,4.62,1427,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,21804.561051731,0.0,1.0
1988-04-07,4.62,4.62,4.62,4.62,0,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,0,0.0,1.0
1988-04-08,4.75,4.87,4.5,4.62,3350,0.310863859351201,0.318717262113758,0.294502603595875,0.302356006358432,51188.0024690253,0.0,1.0
1988-04-11,4.25,4.25,4.25,4.25,1538,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,23500.6411335405,0.0,1.0
1988-04-12,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-04-13,4.5,4.5,4.5,4.5,1217,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,18595.7608969563,0.0,1.0
1988-04-14,4.62,4.62,4.62,4.62,953,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,14561.8407023824,0.0,1.0
1988-04-15,4.62,4.62,4.37,4.62,3624,0.302356006358432,0.302356006358432,0.285994750603105,0.302356006358432,55374.7226709693,0.0,1.0
1988-04-18,4.87,4.87,4.62,4.62,1427,0.318717262113758,0.318717262113758,0.302356006358432,0.302356006358432,21804.561051731,0.0,1.0
1988-04-19,4.87,4.87,4.87,4.87,0,0.318717262113758,0.318717262113758,0.318717262113758,0.318717262113758,0,0.0,1.0
1988-04-20,5.63,5.63,5.38,5.38,5378,0.36845547960995,0.36845547960995,0.352094223854624,0.352094223854624,82175.8439637068,0.0,1.0
1988-04-21,5.38,5.38,5.13,5.38,5378,0.352094223854624,0.352094223854624,0.335732968099297,0.352094223854624,82175.8439637067,0.0,1.0
1988-04-22,5.63,5.63,4.87,5.38,8423,0.36845547960995,0.36845547960995,0.318717262113758,0.352094223854624,128703.44620794,0.0,1.0
1988-04-25,5.63,5.63,5.63,5.63,332,0.36845547960995,0.36845547960995,0.36845547960995,0.36845547960995,5072.96024469146,0.0,1.0
1988-04-26,5.13,5.13,5.13,5.13,332,0.335732968099297,0.335732968099297,0.335732968099297,0.335732968099297,5072.96024469146,0.0,1.0
1988-04-27,5.13,5.13,5.13,5.13,0,0.335732968099297,0.335732968099297,0.335732968099297,0.335732968099297,0,0.0,1.0
1988-04-28,5.38,5.5,5.38,5.38,811,0.352094223854624,0.35994762661718,0.352094223854624,0.352094223854624,12392.0805977252,0.0,1.0
1988-04-29,5.0,5.13,5.0,5.13,4551,0.327225115106528,0.335732968099297,0.327225115106528,0.335732968099297,69539.2833541891,0.0,1.0
1988-05-02,5.0,5.0,4.75,5.0,3134,0.327225115106528,0.327225115106528,0.310863859351201,0.327225115106528,47887.5223098283,0.0,1.0
1988-05-03,5.0,5.0,5.0,5.0,0,0.327225115106528,0.327225115106528,0.327225115106528,0.327225115106528,0,0.0,1.0
1988-05-04,5.0,5.0,4.81,5.0,2876,0.327225115106528,0.327225115106528,0.31479056073248,0.327225115106528,43945.2821196765,0.0,1.0
1988-05-05,5.0,5.0,5.0,5.0,332,0.327225115106528,0.327225115106528,0.327225115106528,0.327225115106528,5072.96024469145,0.0,1.0
1988-05-06,4.37,4.5,4.37,4.5,2876,0.285994750603105,0.294502603595875,0.285994750603105,0.294502603595875,43945.2821196766,0.0,1.0
1988-05-09,4.37,4.37,4.12,4.37,5267,0.285994750603105,0.285994750603105,0.269633494847779,0.285994750603105,80479.7638818973,0.0,1.0
1988-05-10,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-05-11,4.25,4.25,4.25,4.25,332,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,5072.96024469145,0.0,1.0
1988-05-12,3.88,3.88,3.88,3.88,574,0.253926689322665,0.253926689322665,0.253926689322665,0.253926689322665,8770.72042305091,0.0,1.0
1988-05-13,4.25,4.25,4.25,4.25,495,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,7563.6003648261,0.0,1.0
1988-05-16,3.88,4.5,3.88,4.25,811,0.253926689322665,0.294502603595875,0.253926689322665,0.278141347840549,12392.0805977252,0.0,1.0
1988-05-17,4.0,4.37,4.0,4.0,969,0.261780092085222,0.285994750603105,0.261780092085222,0.261780092085222,14806.3207141748,0.0,1.0
1988-05-18,4.25,4.25,3.75,4.0,5378,0.278141347840549,0.278141347840549,0.245418836329896,0.261780092085222,82175.8439637066,0.0,1.0
1988-05-19,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-05-20,4.62,4.62,4.12,4.25,10888,0.302356006358432,0.302356006358432,0.269633494847779,0.278141347840549,166368.6480247,0.0,1.0
1988-05-23,4.62,4.62,4.62,4.62,0,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,0,0.0,1.0
1988-05-24,4.5,4.5,4.5,4.5,574,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,8770.72042305089,0.0,1.0
1988-05-25,4.25,4.25,4.25,4.25,332,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,5072.96024469145,0.0,1.0
1988-05-26,4.25,4.25,4.25,4.25,5,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,76.4000036851121,0.0,1.0
1988-05-27,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-05-31,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-06-01,4.37,4.37,4.37,4.37,100,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,1528.00007370225,0.0,1.0
1988-06-02,4.12,4.12,4.12,4.12,100,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,1528.00007370224,0.0,1.0
1988-06-03,4.12,4.12,4.12,4.12,5,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,76.4000036851122,0.0,1.0
1988-06-06,4.12,4.12,4.12,4.12,5,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,76.4000036851122,0.0,1.0
1988-06-07,4.12,4.12,4.12,4.12,1427,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,21804.561051731,0.0,1.0
1988-06-08,3.88,3.88,3.88,3.88,969,0.253926689322665,0.253926689322665,0.253926689322665,0.253926689322665,14806.3207141748,0.0,1.0
1988-06-09,4.0,4.0,4.0,4.0,953,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,14561.8407023824,0.0,1.0
1988-06-10,4.0,4.0,4.0,4.0,332,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,5072.96024469146,0.0,1.0
1988-06-13,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-06-14,4.0,4.0,4.0,4.0,811,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,12392.0805977252,0.0,1.0
1988-06-15,4.0,4.0,4.0,4.0,332,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,5072.96024469146,0.0,1.0
1988-06-16,4.0,4.0,4.0,4.0,953,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,14561.8407023824,0.0,1.0
1988-06-17,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-06-20,3.88,3.88,3.38,3.88,5378,0.253926689322665,0.253926689322665,0.221204177812013,0.253926689322665,82175.8439637069,0.0,1.0
1988-06-21,3.75,3.75,3.75,3.75,100,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,1528.00007370224,0.0,1.0
1988-06-22,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-06-23,3.63,4.0,3.63,3.75,1707,0.237565433567339,0.261780092085222,0.237565433567339,0.245418836329896,26082.9612580973,0.0,1.0
1988-06-24,3.63,3.63,3.63,3.63,332,0.237565433567339,0.237565433567339,0.237565433567339,0.237565433567339,5072.96024469146,0.0,1.0
1988-06-27,4.0,4.0,3.75,3.75,3350,0.261780092085222,0.261780092085222,0.245418836329896,0.245418836329896,51188.0024690252,0.0,1.0
1988-06-28,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-06-29,3.75,4.0,3.75,4.0,811,0.245418836329896,0.261780092085222,0.245418836329896,0.261780092085222,12392.0805977252,0.0,1.0
1988-06-30,4.0,4.0,3.75,3.75,332,0.261780092085222,0.261780092085222,0.245418836329896,0.245418836329896,5072.96024469146,0.0,1.0
1988-07-01,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-07-05,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-07-06,3.56,3.75,3.56,3.75,3940,0.232984281955848,0.245418836329896,0.232984281955848,0.245418836329896,60203.2029038684,0.0,1.0
1988-07-07,3.56,3.56,3.56,3.56,0,0.232984281955848,0.232984281955848,0.232984281955848,0.232984281955848,0,0.0,1.0
1988-07-08,3.5,3.5,3.5,3.5,5,0.229057580574569,0.229057580574569,0.229057580574569,0.229057580574569,76.4000036851124,0.0,1.0
1988-07-11,3.5,3.75,3.5,3.5,1928,0.229057580574569,0.245418836329896,0.229057580574569,0.229057580574569,29459.8414209793,0.0,1.0
1988-07-12,3.5,3.63,3.5,3.5,4061,0.229057580574569,0.237565433567339,0.229057580574569,0.229057580574569,62052.0829930483,0.0,1.0
1988-07-13,3.38,3.38,3.38,3.38,953,0.221204177812013,0.221204177812013,0.221204177812013,0.221204177812013,14561.8407023824,0.0,1.0
1988-07-14,3.88,3.88,3.63,3.63,3698,0.253926689322665,0.253926689322665,0.237565433567339,0.237565433567339,56505.4427255091,0.0,1.0
1988-07-15,3.5,3.63,3.5,3.63,4172,0.229057580574569,0.237565433567339,0.229057580574569,0.237565433567339,63748.1630748578,0.0,1.0
1988-07-18,3.75,3.75,3.75,3.75,5768,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,88135.0442511454,0.0,1.0
1988-07-19,3.75,3.75,3.5,3.75,1928,0.245418836329896,0.245418836329896,0.229057580574569,0.245418836329896,29459.8414209793,0.0,1.0
1988-07-20,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-07-21,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-07-22,3.88,4.0,3.88,3.88,5125,0.253926689322665,0.261780092085222,0.253926689322665,0.253926689322665,78310.0037772402,0.0,1.0
1988-07-25,4.0,4.0,4.0,4.0,2139,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,32683.921576491,0.0,1.0
1988-07-26,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-07-27,3.63,3.63,3.63,3.63,5,0.237565433567339,0.237565433567339,0.237565433567339,0.237565433567339,76.4000036851123,0.0,1.0
1988-07-28,3.63,3.63,3.63,3.63,0,0.237565433567339,0.237565433567339,0.237565433567339,0.237565433567339,0,0.0,1.0
1988-07-29,3.63,3.63,3.63,3.63,0,0.237565433567339,0.237565433567339,0.237565433567339,0.237565433567339,0,0.0,1.0
1988-08-01,4.0,4.12,4.0,4.0,5125,0.261780092085222,0.269633494847779,0.261780092085222,0.261780092085222,78310.0037772401,0.0,1.0
1988-08-02,4.0,4.0,4.0,4.0,4904,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,74933.1236143581,0.0,1.0
1988-08-03,4.25,4.25,4.12,4.12,4904,0.278141347840549,0.278141347840549,0.269633494847779,0.269633494847779,74933.123614358,0.0,1.0
1988-08-04,4.0,4.25,4.0,4.25,332,0.261780092085222,0.278141347840549,0.261780092085222,0.278141347840549,5072.96024469146,0.0,1.0
1988-08-05,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-08-08,4.12,4.12,4.12,4.12,332,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,5072.96024469145,0.0,1.0
1988-08-09,4.12,4.12,4.12,4.12,332,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,5072.96024469145,0.0,1.0
1988-08-10,4.06,4.12,4.0,4.12,17751,0.265706793466501,0.269633494847779,0.261780092085222,0.269633494847779,271235.293082885,0.0,1.0
1988-08-11,4.0,4.25,4.0,4.06,574,0.261780092085222,0.278141347840549,0.261780092085222,0.265706793466501,8770.72042305089,0.0,1.0
1988-08-12,4.12,4.12,4.0,4.0,2418,0.269633494847779,0.269633494847779,0.261780092085222,0.261780092085222,36947.0417821203,0.0,1.0
1988-08-15,4.0,4.0,4.0,4.0,1928,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,29459.8414209793,0.0,1.0
1988-08-16,4.0,4.0,4.0,4.0,953,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,14561.8407023824,0.0,1.0
1988-08-17,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-08-18,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-08-19,4.12,4.12,4.12,4.12,332,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,5072.96024469145,0.0,1.0
1988-08-22,4.12,4.12,4.12,4.12,0,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,0,0.0,1.0
1988-08-23,3.88,3.88,3.88,3.88,953,0.253926689322665,0.253926689322665,0.253926689322665,0.253926689322665,14561.8407023824,0.0,1.0
1988-08-24,4.12,4.12,4.12,4.12,953,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,14561.8407023824,0.0,1.0
1988-08-25,4.12,4.12,4.12,4.12,0,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,0,0.0,1.0
1988-08-26,3.94,4.0,3.94,4.0,1707,0.257853390703944,0.261780092085222,0.257853390703944,0.261780092085222,26082.9612580973,0.0,1.0
1988-08-29,4.12,4.12,4.12,4.12,969,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,14806.3207141747,0.0,1.0
1988-08-30,4.12,4.12,4.12,4.12,0,0.269633494847779,0.269633494847779,0.269633494847779,0.269633494847779,0,0.0,1.0
1988-08-31,4.0,4.12,4.0,4.12,20975,0.261780092085222,0.269633494847779,0.261780092085222,0.269633494847779,320498.015459046,0.0,1.0
1988-09-01,4.0,4.0,4.0,4.0,0,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,0,0.0,1.0
1988-09-02,4.25,4.25,4.0,4.0,332,0.278141347840549,0.278141347840549,0.261780092085222,0.261780092085222,5072.96024469145,0.0,1.0
1988-09-06,4.37,4.37,4.37,4.37,2418,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,36947.0417821203,0.0,1.0
1988-09-07,4.37,4.37,4.37,4.37,0,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,0,0.0,1.0
1988-09-08,4.25,4.25,4.25,4.25,100,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,1528.00007370224,0.0,1.0
1988-09-09,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-09-12,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-09-13,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-09-14,4.62,4.62,4.62,4.62,2139,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,32683.921576491,0.0,1.0
1988-09-15,5.13,5.13,4.69,4.69,3587,0.335732968099297,0.335732968099297,0.306937157969923,0.306937157969923,54809.3626436996,0.0,1.0
1988-09-16,5.38,5.5,5.0,5.13,6089,0.352094223854624,0.35994762661718,0.327225115106528,0.335732968099297,93039.9244877297,0.0,1.0
1988-09-19,5.25,5.25,4.87,5.25,1538,0.343586370861854,0.343586370861854,0.318717262113758,0.343586370861854,23500.6411335405,0.0,1.0
1988-09-20,5.38,5.38,5.38,5.38,1928,0.352094223854624,0.352094223854624,0.352094223854624,0.352094223854624,29459.8414209793,0.0,1.0
1988-09-21,5.13,5.13,5.13,5.13,100,0.335732968099297,0.335732968099297,0.335732968099297,0.335732968099297,1528.00007370225,0.0,1.0
1988-09-22,5.13,5.13,5.13,5.13,969,0.335732968099297,0.335732968099297,0.335732968099297,0.335732968099297,14806.3207141748,0.0,1.0
1988-09-23,5.0,5.0,5.0,5.0,100,0.327225115106528,0.327225115106528,0.327225115106528,0.327225115106528,1528.00007370224,0.0,1.0
1988-09-26,4.87,5.0,4.87,5.0,3840,0.318717262113758,0.327225115106528,0.318717262113758,0.327225115106528,58675.2028301662,0.0,1.0
1988-09-27,4.87,4.87,4.87,4.87,0,0.318717262113758,0.318717262113758,0.318717262113758,0.318717262113758,0,0.0,1.0
1988-09-28,4.87,4.87,4.87,4.87,0,0.318717262113758,0.318717262113758,0.318717262113758,0.318717262113758,0,0.0,1.0
1988-09-29,5.0,5.25,5.0,5.0,6732,0.327225115106528,0.343586370861854,0.327225115106528,0.327225115106528,102864.964961635,0.0,1.0
1988-09-30,4.87,4.87,4.87,4.87,5,0.318717262113758,0.318717262113758,0.318717262113758,0.318717262113758,76.4000036851123,0.0,1.0
1988-10-03,5.13,5.13,5.13,5.13,953,0.335732968099297,0.335732968099297,0.335732968099297,0.335732968099297,14561.8407023824,0.0,1.0
1988-10-04,4.87,4.87,4.87,4.87,100,0.318717262113758,0.318717262113758,0.318717262113758,0.318717262113758,1528.00007370225,0.0,1.0
1988-10-05,5.06,5.06,5.06,5.06,100,0.331151816487806,0.331151816487806,0.331151816487806,0.331151816487806,1528.00007370225,0.0,1.0
1988-10-06,5.06,5.06,5.06,5.06,0,0.331151816487806,0.331151816487806,0.331151816487806,0.331151816487806,0,0.0,1.0
1988-10-07,5.06,5.06,5.06,5.06,0,0.331151816487806,0.331151816487806,0.331151816487806,0.331151816487806,0,0.0,1.0
1988-10-10,4.5,4.75,4.5,4.75,5768,0.294502603595875,0.310863859351201,0.294502603595875,0.310863859351201,88135.0442511455,0.0,1.0
1988-10-11,4.5,4.62,4.5,4.5,7427,0.294502603595875,0.302356006358432,0.294502603595875,0.294502603595875,113484.565473866,0.0,1.0
1988-10-12,4.5,4.5,4.5,4.5,0,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,0,0.0,1.0
1988-10-13,4.25,4.5,4.25,4.5,4414,0.278141347840549,0.294502603595875,0.278141347840549,0.294502603595875,67445.923253217,0.0,1.0
1988-10-14,4.37,4.37,4.37,4.37,953,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,14561.8407023824,0.0,1.0
1988-10-17,4.37,4.37,4.37,4.37,1427,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,21804.5610517311,0.0,1.0
1988-10-18,4.0,4.0,4.0,4.0,100,0.261780092085222,0.261780092085222,0.261780092085222,0.261780092085222,1528.00007370225,0.0,1.0
1988-10-19,4.62,4.62,4.12,4.12,969,0.302356006358432,0.302356006358432,0.269633494847779,0.269633494847779,14806.3207141747,0.0,1.0
1988-10-20,4.5,4.5,4.5,4.5,574,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,8770.72042305089,0.0,1.0
1988-10-21,4.62,4.62,4.62,4.62,5,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,76.4000036851122,0.0,1.0
1988-10-24,4.62,4.62,4.62,4.62,0,0.302356006358432,0.302356006358432,0.302356006358432,0.302356006358432,0,0.0,1.0
1988-10-25,4.37,4.37,4.37,4.37,2418,0.285994750603105,0.285994750603105,0.285994750603105,0.285994750603105,36947.0417821203,0.0,1.0
1988-10-26,4.5,4.5,4.12,4.37,1928,0.294502603595875,0.294502603595875,0.269633494847779,0.285994750603105,29459.8414209793,0.0,1.0
1988-10-27,4.5,4.5,4.5,4.5,0,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,0,0.0,1.0
1988-10-28,4.5,4.5,4.5,4.5,0,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,0,0.0,1.0
1988-10-31,4.5,4.5,4.5,4.5,0,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,0,0.0,1.0
1988-11-01,4.5,4.5,4.5,4.5,0,0.294502603595875,0.294502603595875,0.294502603595875,0.294502603595875,0,0.0,1.0
1988-11-02,4.25,4.25,4.12,4.25,8865,0.278141347840549,0.278141347840549,0.269633494847779,0.278141347840549,135457.206533704,0.0,1.0
1988-11-03,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-11-04,4.25,4.25,4.25,4.25,953,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,14561.8407023824,0.0,1.0
1988-11-07,4.25,4.25,4.25,4.25,0,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,0,0.0,1.0
1988-11-08,3.75,3.75,3.63,3.75,3940,0.245418836329896,0.245418836329896,0.237565433567339,0.245418836329896,60203.2029038684,0.0,1.0
1988-11-09,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-11-10,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-11-11,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-11-14,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-11-15,3.75,3.75,3.75,3.75,0,0.245418836329896,0.245418836329896,0.245418836329896,0.245418836329896,0,0.0,1.0
1988-11-16,4.25,4.25,4.25,4.25,953,0.278141347840549,0.278141347840549,0.278141347840549,0.278141347840549,14561.8407023824,0.0,1.0
1988-11-17,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.03,1.0
1988-11-18,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1988-11-21,4.0,4.0,4.0,4.0,5,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,75.8644896405904,0.0,1.0
1988-11-22,4.12,4.12,4.12,4.12,1928,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,29253.3472054117,0.0,1.0
1988-11-23,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-11-25,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-11-28,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-11-29,4.5,4.5,4.5,4.5,100,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,1517.28979281181,0.0,1.0
1988-11-30,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1988-12-01,4.12,4.12,4.12,4.12,953,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,14459.7717254965,0.0,1.0
1988-12-02,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-12-05,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-12-06,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-12-07,4.0,4.0,4.0,4.0,100,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,1517.28979281181,0.0,1.0
1988-12-08,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1988-12-09,4.25,4.25,4.25,4.25,332,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,5037.4021121352,0.0,1.0
1988-12-12,4.5,4.5,3.88,4.25,7938,0.296581445503611,0.296581445503611,0.255719113012002,0.280104698531188,120442.463753401,0.0,1.0
1988-12-13,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1988-12-14,4.25,4.25,4.25,4.25,1928,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,29253.3472054116,0.0,1.0
1988-12-15,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1988-12-16,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1988-12-19,4.12,4.37,4.12,4.25,969,0.271536790105528,0.288013537077951,0.271536790105528,0.280104698531188,14702.5380923464,0.0,1.0
1988-12-20,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-12-21,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1988-12-22,4.0,4.0,4.0,4.0,953,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,14459.7717254965,0.0,1.0
1988-12-23,4.0,4.25,4.0,4.0,1928,0.263627951558765,0.280104698531188,0.263627951558765,0.263627951558765,29253.3472054117,0.0,1.0
1988-12-27,4.25,4.5,4.25,4.25,2734,0.280104698531188,0.296581445503611,0.280104698531188,0.280104698531188,41482.7029354748,0.0,1.0
1988-12-28,4.25,4.25,4.25,4.25,1928,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,29253.3472054116,0.0,1.0
1988-12-29,4.12,4.12,4.12,4.12,2987,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,45321.4461112887,0.0,1.0
1988-12-30,4.37,4.37,4.12,4.12,1217,0.288013537077951,0.288013537077951,0.271536790105528,0.271536790105528,18465.4167785197,0.0,1.0
1989-01-03,4.12,4.12,4.12,4.12,332,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,5037.4021121352,0.0,1.0
1989-01-04,4.62,4.62,4.62,4.62,969,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,14702.5380923465,0.0,1.0
1989-01-05,4.62,4.62,4.62,4.62,953,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,14459.7717254966,0.0,1.0
1989-01-06,4.25,4.25,4.25,4.25,332,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,5037.4021121352,0.0,1.0
1989-01-09,4.25,4.25,4.25,4.25,969,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,14702.5380923464,0.0,1.0
1989-01-10,4.25,4.25,4.25,4.25,5,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,75.8644896405904,0.0,1.0
1989-01-11,4.5,4.5,4.5,4.5,100,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,1517.28979281181,0.0,1.0
1989-01-12,4.37,4.37,4.37,4.37,100,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,1517.28979281181,0.0,1.0
1989-01-13,4.37,4.37,4.37,4.37,0,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,0,0.0,1.0
1989-01-16,4.5,4.5,4.5,4.5,332,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,5037.4021121352,0.0,1.0
1989-01-17,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-01-18,4.25,4.25,4.12,4.25,3624,0.280104698531188,0.280104698531188,0.271536790105528,0.280104698531188,54986.5820914999,0.0,1.0
1989-01-19,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-20,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-23,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-24,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-25,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-26,4.44,4.44,4.44,4.44,9703,0.292627026230229,0.292627026230229,0.292627026230229,0.292627026230229,147222.62859653,0.0,1.0
1989-01-27,4.25,4.25,4.25,4.25,332,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,5037.4021121352,0.0,1.0
1989-01-30,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-01-31,4.62,4.62,4.37,4.37,1928,0.304490284050373,0.304490284050373,0.288013537077951,0.288013537077951,29253.3472054117,0.0,1.0
1989-02-01,4.5,4.62,4.5,4.62,5378,0.296581445503611,0.304490284050373,0.296581445503611,0.304490284050373,81599.8450574189,0.0,1.0
1989-02-02,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-02-03,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-02-06,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-02-07,4.62,4.62,4.5,4.5,8865,0.304490284050373,0.304490284050373,0.296581445503611,0.296581445503611,134507.740132767,0.0,1.0
1989-02-08,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-02-09,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-02-10,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-02-13,4.87,4.87,4.87,4.87,1928,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,29253.3472054117,0.0,1.0
1989-02-14,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-02-15,4.75,4.75,4.75,4.75,1427,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,21651.7253434245,0.0,1.0
1989-02-16,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-02-17,4.87,4.87,4.87,4.87,574,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,8709.24341073979,0.0,1.0
1989-02-21,5.25,5.25,5.0,5.0,1217,0.346011686420879,0.346011686420879,0.329534939448456,0.329534939448456,18465.4167785197,0.0,1.0
1989-02-22,5.0,5.0,4.87,5.0,4551,0.329534939448456,0.329534939448456,0.320967031022796,0.329534939448456,69051.8584708654,0.0,1.0
1989-02-23,4.75,5.0,4.62,5.0,7427,0.313058192476033,0.329534939448456,0.304490284050373,0.329534939448456,112689.112912133,0.0,1.0
1989-02-24,5.0,5.0,5.0,5.0,332,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,5037.40211213521,0.0,1.0
1989-02-27,4.62,4.62,4.62,4.62,100,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,1517.28979281181,0.0,1.0
1989-02-28,4.62,4.62,4.62,4.62,495,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,7510.58447441847,0.0,1.0
1989-03-01,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-02,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-03,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-06,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-07,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-08,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-09,4.62,4.62,4.62,4.62,1928,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,29253.3472054117,0.0,1.0
1989-03-10,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-13,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-14,4.62,4.62,4.62,4.62,953,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,14459.7717254966,0.0,1.0
1989-03-15,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-03-16,4.62,4.62,4.62,4.62,5,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,75.8644896405906,0.0,1.0
1989-03-17,4.87,4.87,4.87,4.87,953,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,14459.7717254966,0.0,1.0
1989-03-20,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-03-21,4.87,4.87,4.75,4.87,3624,0.320967031022796,0.320967031022796,0.313058192476033,0.320967031022796,54986.5820915,0.0,1.0
1989-03-22,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-03-23,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-03-27,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-03-28,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-03-29,4.75,4.75,4.75,4.75,1928,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,29253.3472054117,0.0,1.0
1989-03-30,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-03-31,4.62,4.62,4.62,4.62,100,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,1517.28979281181,0.0,1.0
1989-04-03,5.13,5.13,5.0,5.0,3134,0.338102847874116,0.338102847874116,0.329534939448456,0.329534939448456,47551.8621067221,0.0,1.0
1989-04-04,4.75,5.13,4.75,5.13,2987,0.313058192476033,0.338102847874116,0.313058192476033,0.338102847874116,45321.4461112888,0.0,1.0
1989-04-05,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-04-06,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-04-07,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-04-10,4.75,4.75,4.75,4.75,100,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,1517.28979281181,0.0,1.0
1989-04-11,4.75,4.75,4.75,4.75,332,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,5037.40211213521,0.0,1.0
1989-04-12,4.94,4.94,4.75,4.75,6337,0.325580520175075,0.325580520175075,0.313058192476033,0.313058192476033,96150.6541704842,0.0,1.0
1989-04-13,4.62,4.62,4.62,4.62,100,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,1517.28979281181,0.0,1.0
1989-04-14,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-04-17,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-04-18,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-04-19,4.25,4.25,4.25,4.25,953,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,14459.7717254965,0.0,1.0
1989-04-20,4.12,4.12,4.12,4.12,5,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,75.8644896405904,0.0,1.0
1989-04-21,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-04-24,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-04-25,5.0,5.0,5.0,5.0,2734,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,41482.7029354749,0.0,1.0
1989-04-26,5.0,5.0,5.0,5.0,0,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,0,0.0,1.0
1989-04-27,5.0,5.0,5.0,5.0,0,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,0,0.0,1.0
1989-04-28,4.75,4.75,4.75,4.75,953,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,14459.7717254966,0.0,1.0
1989-05-01,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-05-02,4.5,4.5,4.5,4.5,969,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,14702.5380923464,0.0,1.0
1989-05-03,4.37,4.62,4.37,4.5,2139,0.288013537077951,0.304490284050373,0.288013537077951,0.296581445503611,32454.8286682446,0.0,1.0
1989-05-04,4.37,4.37,4.37,4.37,0,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,0,0.0,1.0
1989-05-05,4.5,4.5,4.5,4.5,1928,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,29253.3472054116,0.0,1.0
1989-05-08,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-05-09,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-05-10,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-05-11,5.0,5.0,4.37,4.5,969,0.329534939448456,0.329534939448456,0.288013537077951,0.296581445503611,14702.5380923464,0.0,1.0
1989-05-12,5.0,5.0,5.0,5.0,0,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,0,0.0,1.0
1989-05-15,4.37,4.37,4.37,4.37,332,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,5037.4021121352,0.0,1.0
1989-05-16,4.37,4.37,4.37,4.37,969,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,14702.5380923464,0.0,1.0
1989-05-17,5.0,5.0,4.62,4.62,3698,0.329534939448456,0.329534939448456,0.304490284050373,0.304490284050373,56109.3765381807,0.0,1.0
1989-05-18,4.87,4.87,4.5,4.87,332,0.320967031022796,0.320967031022796,0.296581445503611,0.320967031022796,5037.40211213521,0.0,1.0
1989-05-19,4.87,4.87,4.87,4.87,0,0.320967031022796,0.320967031022796,0.320967031022796,0.320967031022796,0,0.0,1.0
1989-05-22,5.0,5.0,4.5,4.87,2139,0.329534939448456,0.329534939448456,0.296581445503611,0.320967031022796,32454.8286682446,0.0,1.0
1989-05-23,4.5,4.5,4.5,4.5,574,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,8709.24341073977,0.0,1.0
1989-05-24,4.87,4.87,4.5,4.5,3134,0.320967031022796,0.320967031022796,0.296581445503611,0.296581445503611,47551.8621067221,0.0,1.0
1989-05-25,5.0,5.0,5.0,5.0,969,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,14702.5380923464,0.0,1.0
1989-05-26,5.0,5.0,5.0,5.0,0,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,0,0.0,1.0
1989-05-30,5.0,5.0,5.0,5.0,0,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,0,0.0,1.0
1989-05-31,4.62,4.62,4.62,4.62,3134,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,47551.8621067222,0.0,1.0
1989-06-01,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-02,4.62,4.62,4.62,4.62,5,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,75.8644896405906,0.0,1.0
1989-06-05,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-06,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-07,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-08,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-09,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-12,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-13,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-14,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-15,4.62,4.62,4.62,4.62,100,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,1517.28979281181,0.0,1.0
1989-06-16,4.62,4.62,4.62,4.62,1427,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,21651.7253434245,0.0,1.0
1989-06-19,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-20,4.62,4.62,4.62,4.62,953,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,14459.7717254966,0.0,1.0
1989-06-21,4.5,4.75,4.5,4.62,4551,0.296581445503611,0.313058192476033,0.296581445503611,0.304490284050373,69051.8584708653,0.0,1.0
1989-06-22,4.62,4.62,4.62,4.62,100,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,1517.28979281181,0.0,1.0
1989-06-23,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-26,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-27,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-28,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-06-29,4.25,4.44,4.25,4.44,4061,0.280104698531188,0.292627026230229,0.280104698531188,0.292627026230229,61617.1384860875,0.0,1.0
1989-06-30,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-07-03,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-07-05,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-07-06,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-07-07,4.37,4.37,4.37,4.37,100,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,1517.28979281181,0.0,1.0
1989-07-10,4.37,4.37,4.37,4.37,100,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,1517.28979281181,0.0,1.0
1989-07-11,4.37,4.37,4.37,4.37,0,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,0,0.0,1.0
1989-07-12,4.37,4.37,4.37,4.37,953,0.288013537077951,0.288013537077951,0.288013537077951,0.288013537077951,14459.7717254965,0.0,1.0
1989-07-13,4.5,4.5,4.5,4.5,100,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,1517.28979281181,0.0,1.0
1989-07-14,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-07-17,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-07-18,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-07-19,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-07-20,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-07-21,5.0,5.0,5.0,5.0,5,0.329534939448456,0.329534939448456,0.329534939448456,0.329534939448456,75.8644896405905,0.0,1.0
1989-07-24,4.5,4.5,4.5,4.5,5,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,75.8644896405903,0.0,1.0
1989-07-25,4.75,4.75,4.5,4.5,1928,0.313058192476033,0.313058192476033,0.296581445503611,0.296581445503611,29253.3472054117,0.0,1.0
1989-07-26,4.5,4.5,4.5,4.5,2987,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,45321.4461112887,0.0,1.0
1989-07-27,4.62,4.62,4.62,4.62,1928,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,29253.3472054117,0.0,1.0
1989-07-28,4.75,4.75,4.5,4.62,3940,0.313058192476033,0.313058192476033,0.296581445503611,0.304490284050373,59781.2178367853,0.0,1.0
1989-07-31,4.75,4.75,4.75,4.75,953,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,14459.7717254966,0.0,1.0
1989-08-01,4.75,4.75,4.75,4.75,0,0.313058192476033,0.313058192476033,0.313058192476033,0.313058192476033,0,0.0,1.0
1989-08-02,4.62,4.62,4.62,4.62,1928,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,29253.3472054117,0.0,1.0
1989-08-03,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-08-04,4.62,4.62,4.62,4.62,953,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,14459.7717254966,0.0,1.0
1989-08-07,4.62,4.62,4.62,4.62,0,0.304490284050373,0.304490284050373,0.304490284050373,0.304490284050373,0,0.0,1.0
1989-08-08,4.5,4.62,4.5,4.62,2418,0.296581445503611,0.304490284050373,0.296581445503611,0.304490284050373,36688.0671901895,0.0,1.0
1989-08-09,4.0,4.62,4.0,4.5,5615,0.263627951558765,0.304490284050373,0.263627951558765,0.296581445503611,85195.821866383,0.0,1.0
1989-08-10,4.5,4.5,4.0,4.0,574,0.296581445503611,0.296581445503611,0.263627951558765,0.263627951558765,8709.24341073977,0.0,1.0
1989-08-11,4.5,4.5,4.5,4.5,0,0.296581445503611,0.296581445503611,0.296581445503611,0.296581445503611,0,0.0,1.0
1989-08-14,4.0,4.0,4.0,4.0,5,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,75.8644896405904,0.0,1.0
1989-08-15,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-08-16,4.0,4.0,4.0,4.0,5,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,75.8644896405904,0.0,1.0
1989-08-17,4.25,4.25,4.25,4.25,953,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,14459.7717254965,0.0,1.0
1989-08-18,4.25,4.25,4.25,4.25,0,0.280104698531188,0.280104698531188,0.280104698531188,0.280104698531188,0,0.0,1.0
1989-08-21,4.0,4.0,4.0,4.0,100,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,1517.28979281181,0.0,1.0
1989-08-22,4.0,4.0,4.0,4.0,5,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,75.8644896405904,0.0,1.0
1989-08-23,4.0,4.0,4.0,4.0,2418,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,36688.0671901895,0.0,1.0
1989-08-24,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-08-25,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-08-28,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-08-29,4.12,4.12,3.38,4.0,1217,0.271536790105528,0.271536790105528,0.222765619067156,0.263627951558765,18465.4167785197,0.0,1.0
1989-08-30,4.0,4.0,3.63,4.0,2418,0.263627951558765,0.263627951558765,0.239242366039579,0.263627951558765,36688.0671901895,0.0,1.0
1989-08-31,3.5,3.5,3.5,3.5,1427,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,21651.7253434245,0.0,1.0
1989-09-01,3.5,3.5,3.5,3.5,100,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,1517.28979281181,0.0,1.0
1989-09-05,4.0,4.0,4.0,4.0,953,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,14459.7717254965,0.0,1.0
1989-09-06,3.88,3.88,3.63,3.88,2876,0.255719113012002,0.255719113012002,0.239242366039579,0.255719113012002,43637.2544412676,0.0,1.0
1989-09-07,3.88,3.88,3.63,3.88,2418,0.255719113012002,0.255719113012002,0.239242366039579,0.255719113012002,36688.0671901895,0.0,1.0
1989-09-08,3.63,3.63,3.63,3.63,332,0.239242366039579,0.239242366039579,0.239242366039579,0.239242366039579,5037.40211213521,0.0,1.0
1989-09-11,3.63,3.63,3.63,3.63,953,0.239242366039579,0.239242366039579,0.239242366039579,0.239242366039579,14459.7717254965,0.0,1.0
1989-09-12,4.0,4.0,3.88,3.88,1427,0.263627951558765,0.263627951558765,0.255719113012002,0.255719113012002,21651.7253434245,0.0,1.0
1989-09-13,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-09-14,4.12,4.12,4.0,4.0,3940,0.271536790105528,0.271536790105528,0.263627951558765,0.263627951558765,59781.2178367852,0.0,1.0
1989-09-15,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-09-18,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-09-19,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-09-20,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-09-21,4.12,4.12,4.12,4.12,0,0.271536790105528,0.271536790105528,0.271536790105528,0.271536790105528,0,0.0,1.0
1989-09-22,3.75,4.0,3.63,4.0,5768,0.247151204586342,0.263627951558765,0.239242366039579,0.263627951558765,87517.2752493852,0.0,1.0
1989-09-25,3.75,3.75,3.75,3.75,0,0.247151204586342,0.247151204586342,0.247151204586342,0.247151204586342,0,0.0,1.0
1989-09-26,3.75,3.75,3.75,3.75,0,0.247151204586342,0.247151204586342,0.247151204586342,0.247151204586342,0,0.0,1.0
1989-09-27,4.0,4.0,4.0,4.0,5,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,75.8644896405904,0.0,1.0
1989-09-28,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-09-29,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-10-02,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-10-03,4.0,4.0,4.0,4.0,0,0.263627951558765,0.263627951558765,0.263627951558765,0.263627951558765,0,0.0,1.0
1989-10-04,3.5,3.5,3.5,3.5,953,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,14459.7717254966,0.0,1.0
1989-10-05,3.5,3.5,3.5,3.5,0,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,0,0.0,1.0
1989-10-06,3.38,3.88,3.38,3.5,100,0.222765619067156,0.255719113012002,0.222765619067156,0.230674457613919,1517.28979281181,0.0,1.0
1989-10-09,3.88,3.88,3.88,3.88,332,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,5037.4021121352,0.0,1.0
1989-10-10,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-11,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-12,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-13,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-16,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-17,3.88,3.88,3.88,3.88,0,0.255719113012002,0.255719113012002,0.255719113012002,0.255719113012002,0,0.0,1.0
1989-10-18,3.5,3.5,3.5,3.5,811,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,12305.2202197038,0.0,1.0
1989-10-19,3.5,3.5,3.5,3.5,0,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,0,0.0,1.0
1989-10-20,3.5,3.5,3.5,3.5,0,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,0,0.0,1.0
1989-10-23,3.5,3.88,3.25,3.5,3350,0.230674457613919,0.255719113012002,0.214197710641497,0.230674457613919,50829.2080591957,0.0,1.0
1989-10-24,3.38,3.38,3.38,3.38,1928,0.222765619067156,0.222765619067156,0.222765619067156,0.222765619067156,29253.3472054117,0.0,1.0
1989-10-25,3.38,3.38,3.38,3.38,2418,0.222765619067156,0.222765619067156,0.222765619067156,0.222765619067156,36688.0671901896,0.0,1.0
1989-10-26,3.38,3.38,2.62,3.38,100,0.222765619067156,0.222765619067156,0.172676308270991,0.222765619067156,1517.28979281181,0.0,1.0
1989-10-27,3.38,3.38,3.38,3.38,0,0.222765619067156,0.222765619067156,0.222765619067156,0.222765619067156,0,0.0,1.0
1989-10-30,2.75,2.75,2.75,2.75,332,0.181244216696651,0.181244216696651,0.181244216696651,0.181244216696651,5037.4021121352,0.0,1.0
1989-10-31,2.75,2.75,2.75,2.75,0,0.181244216696651,0.181244216696651,0.181244216696651,0.181244216696651,0,0.0,1.0
1989-11-01,3.25,3.38,3.13,3.13,969,0.214197710641497,0.222765619067156,0.206288872094734,0.206288872094734,14702.5380923464,0.0,1.0
1989-11-02,3.63,3.63,3.13,3.25,2181,0.239242366039579,0.239242366039579,0.206288872094734,0.214197710641497,33092.0903812256,0.0,1.0
1989-11-03,3.63,3.63,3.63,3.63,0,0.239242366039579,0.239242366039579,0.239242366039579,0.239242366039579,0,0.0,1.0
1989-11-06,3.13,3.13,3.13,3.13,953,0.206288872094734,0.206288872094734,0.206288872094734,0.206288872094734,14459.7717254965,0.0,1.0
1989-11-07,3.25,3.38,3.25,3.25,2876,0.214197710641497,0.222765619067156,0.214197710641497,0.214197710641497,43637.2544412675,0.0,1.0
1989-11-08,3.25,3.25,3.25,3.25,0,0.214197710641497,0.214197710641497,0.214197710641497,0.214197710641497,0,0.0,1.0
1989-11-09,3.25,3.25,3.25,3.25,0,0.214197710641497,0.214197710641497,0.214197710641497,0.214197710641497,0,0.0,1.0
1989-11-10,3.25,3.25,3.25,3.25,0,0.214197710641497,0.214197710641497,0.214197710641497,0.214197710641497,0,0.0,1.0
1989-11-13,3.5,3.5,3.5,3.5,2876,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,43637.2544412677,0.0,1.0
1989-11-14,3.5,3.5,3.5,3.5,0,0.230674457613919,0.230674457613919,0.230674457613919,0.230674457613919,0,0.0,1.0
1989-11-15,3.0,3.0,3.0,3.0,953,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,14459.7717254965,0.0,1.0
1989-11-16,3.0,3.13,2.87,3.0,3134,0.197720963669074,0.206288872094734,0.189153055243414,0.197720963669074,47551.862106722,0.0,1.0
1989-11-17,3.0,3.0,3.0,3.0,0,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,0,0.0,1.0
1989-11-20,3.0,3.0,3.0,3.0,0,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,0,0.0,1.0
1989-11-21,3.13,3.13,3.13,3.13,5,0.206288872094734,0.206288872094734,0.206288872094734,0.206288872094734,75.8644896405903,0.0,1.0
1989-11-22,2.75,3.0,2.5,3.0,4414,0.181244216696651,0.197720963669074,0.164767469724228,0.197720963669074,66973.1714547132,0.0,1.0
1989-11-24,2.56,2.56,2.56,2.56,1928,0.16872188899761,0.16872188899761,0.16872188899761,0.16872188899761,29253.3472054116,0.0,1.0
1989-11-27,3.0,3.0,3.0,3.0,1928,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,29253.3472054116,0.0,1.0
1989-11-28,2.69,3.0,2.62,3.0,3350,0.177289797423269,0.197720963669074,0.172676308270991,0.197720963669074,50829.2080591957,0.0,1.0
1989-11-29,2.62,2.62,2.62,2.62,953,0.172676308270991,0.172676308270991,0.172676308270991,0.172676308270991,14459.7717254965,0.0,1.0
1989-11-30,2.62,2.62,2.62,2.62,5,0.172676308270991,0.172676308270991,0.172676308270991,0.172676308270991,75.8644896405904,0.0,1.0
1989-12-01,3.0,3.0,3.0,3.0,1427,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,21651.7253434245,0.0,1.0
1989-12-04,3.0,3.0,3.0,3.0,0,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,0,0.0,1.0
1989-12-05,3.0,3.0,3.0,3.0,0,0.197720963669074,0.197720963669074,0.197720963669074,0.197720963669074,0,0.0,1.0
1989-12-06,2.75,2.75,2.75,2.75,2418,0.181244216696651,0.181244216696651,0.181244216696651,0.181244216696651,36688.0671901895,0.0,1.0
1989-12-07,2.62,2.62,2.62,2.62,969,0.172676308270991,0.172676308270991,0.172676308270991,0.172676308270991,14702.5380923464,0.0,1.0
1989-12-08,2.75,2.75,2.62,2.62,969,0.181244216696651,0.181244216696651,0.172676308270991,0.172676308270991,14702.5380923464,0.0,1.0
1989-12-11,2.62,3.0,2.62,2.75,11620,0.174653517907682,0.199984944169101,0.174653517907682,0.183319532155009,174313.122144452,0.03,1.0
1989-12-12,2.62,2.87,2.62,2.62,4904,0.174653517907682,0.191318929921774,0.174653517907682,0.174653517907682,73565.5379514968,0.0,1.0
1989-12-13,2.69,2.87,2.62,2.62,2876,0.179319833271627,0.191318929921774,0.174653517907682,0.174653517907682,43143.2477872156,0.0,1.0
1989-12-14,2.87,2.87,2.87,2.87,1217,0.191318929921774,0.191318929921774,0.191318929921774,0.191318929921774,18256.3743244232,0.0,1.0
1989-12-15,2.87,2.87,2.75,2.87,1928,0.191318929921774,0.191318929921774,0.183319532155009,0.191318929921774,28922.1772370485,0.0,1.0
1989-12-18,2.75,2.75,2.62,2.75,7938,0.183319532155009,0.183319532155009,0.174653517907682,0.183319532155009,119078.964163741,0.0,1.0
1989-12-19,3.0,3.0,2.75,2.75,1775,0.199984944169101,0.199984944169101,0.183319532155009,0.183319532155009,26627.0044583824,0.0,1.0
1989-12-20,3.0,3.13,2.94,3.0,13659,0.199984944169101,0.208650958416429,0.195985245285719,0.199984944169101,204900.424730729,0.0,1.0
1989-12-21,3.0,3.13,3.0,3.0,2628,0.199984944169101,0.208650958416429,0.199984944169101,0.199984944169101,39422.9677276782,0.0,1.0
1989-12-22,3.0,3.0,3.0,3.0,0,0.199984944169101,0.199984944169101,0.199984944169101,0.199984944169101,0,0.0,1.0
1989-12-26,3.0,3.0,3.0,3.0,495,0.199984944169101,0.199984944169101,0.199984944169101,0.199984944169101,7425.5589898024,0.0,1.0
1989-12-27,3.13,3.13,3.13,3.13,953,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,14296.0761965287,0.0,1.0
1989-12-28,3.0,3.0,3.0,3.0,5,0.199984944169101,0.199984944169101,0.199984944169101,0.199984944169101,75.0056463616404,0.0,1.0
1989-12-29,3.06,3.06,3.0,3.0,1427,0.203984643052483,0.203984643052483,0.199984944169101,0.199984944169101,21406.6114716122,0.0,1.0
1990-01-02,3.0,3.0,3.0,3.0,2876,0.199984944169101,0.199984944169101,0.199984944169101,0.199984944169101,43143.2477872156,0.0,1.0
1990-01-03,3.25,3.25,3.13,3.13,6827,0.216650356183193,0.216650356183193,0.208650958416429,0.208650958416429,102412.709542184,0.0,1.0
1990-01-04,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-05,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-08,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-09,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-10,3.25,3.25,3.13,3.25,1217,0.216650356183193,0.216650356183193,0.208650958416429,0.216650356183193,18256.3743244233,0.0,1.0
1990-01-11,3.13,3.13,3.13,3.13,5,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,75.0056463616403,0.0,1.0
1990-01-12,3.13,3.13,3.13,3.13,0,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,0,0.0,1.0
1990-01-15,3.13,3.13,3.13,3.13,0,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,0,0.0,1.0
1990-01-16,3.13,3.13,3.13,3.13,0,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,0,0.0,1.0
1990-01-17,3.38,3.38,3.13,3.13,3134,0.225316370430521,0.225316370430521,0.208650958416429,0.208650958416429,47013.5391394761,0.0,1.0
1990-01-18,3.13,3.13,3.13,3.13,100,0.208650958416429,0.208650958416429,0.208650958416429,0.208650958416429,1500.11292723281,0.0,1.0
1990-01-19,3.38,3.38,3.38,3.38,3350,0.225316370430521,0.225316370430521,0.225316370430521,0.225316370430521,50253.783062299,0.0,1.0
1990-01-22,3.38,3.38,3.38,3.38,0,0.225316370430521,0.225316370430521,0.225316370430521,0.225316370430521,0,0.0,1.0
1990-01-23,3.63,3.63,3.63,3.63,953,0.241981782444612,0.241981782444612,0.241981782444612,0.241981782444612,14296.0761965287,0.0,1.0
1990-01-24,3.63,3.63,3.63,3.63,5,0.241981782444612,0.241981782444612,0.241981782444612,0.241981782444612,75.0056463616405,0.0,1.0
1990-01-25,3.63,3.63,3.63,3.63,0,0.241981782444612,0.241981782444612,0.241981782444612,0.241981782444612,0,0.0,1.0
1990-01-26,3.25,3.25,3.25,3.25,953,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,14296.0761965287,0.0,1.0
1990-01-29,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-30,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-01-31,3.5,3.5,3.5,3.5,1928,0.233315768197285,0.233315768197285,0.233315768197285,0.233315768197285,28922.1772370485,0.0,1.0
1990-02-01,3.25,3.25,3.25,3.25,332,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,4980.37491841292,0.0,1.0
1990-02-02,3.25,3.25,3.25,3.25,0,0.216650356183193,0.216650356183193,0.216650356183193,0.216650356183193,0,0.0,1.0
1990-02-05,3.5,4.12,3.5,3.5,4809,0.233315768197285,0.274645989992232,0.233315768197285,0.233315768197285,72140.4306706256,0.0,1.0
1990-02-06,4.12,4.25,3.75,3.75,6974,0.274645989992232,0.28331200423956,0.249981180211377,0.249981180211377,104617.875545216,0.0,1.0
1990-02-07,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-02-08,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-02-09,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-02-12,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-02-13,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-02-14,3.88,3.88,3.88,3.88,811,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,12165.9158398581,0.0,1.0
1990-02-15,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-02-16,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-02-20,4.37,4.37,4.37,4.37,1427,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,21406.6114716122,0.0,1.0
1990-02-21,4.0,4.0,4.0,4.0,100,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,1500.11292723281,0.0,1.0
1990-02-22,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-02-23,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-02-26,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-02-27,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-02-28,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-01,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-02,4.0,4.0,4.0,4.0,332,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,4980.37491841293,0.0,1.0
1990-03-05,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-06,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-07,4.0,4.0,4.0,4.0,1928,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,28922.1772370486,0.0,1.0
1990-03-08,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-09,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-12,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-13,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-14,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-15,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-16,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-19,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-20,4.12,4.37,4.12,4.12,2876,0.274645989992232,0.291311402006324,0.274645989992232,0.274645989992232,43143.2477872156,0.0,1.0
1990-03-21,4.12,4.12,4.0,4.12,8865,0.274645989992232,0.274645989992232,0.266646592225468,0.274645989992232,132985.010999189,0.0,1.0
1990-03-22,4.37,4.37,4.37,4.37,2876,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,43143.2477872156,0.0,1.0
1990-03-23,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-03-26,4.0,4.0,4.0,4.0,1707,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,25606.9276678641,0.0,1.0
1990-03-27,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-28,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-29,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-03-30,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-02,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-03,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-04,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-05,4.0,4.0,4.0,4.0,5,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,75.0056463616405,0.0,1.0
1990-04-06,4.0,4.37,4.0,4.0,12331,0.266646592225468,0.291311402006324,0.266646592225468,0.266646592225468,184978.925057078,0.0,1.0
1990-04-09,4.0,4.0,4.0,4.0,953,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,14296.0761965287,0.0,1.0
1990-04-10,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-11,4.0,4.0,4.0,4.0,5,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,75.0056463616405,0.0,1.0
1990-04-12,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-16,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-17,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-18,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-19,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-20,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-23,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-24,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-25,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-26,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-27,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-04-30,4.37,4.37,4.37,4.37,1538,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,23071.7368208406,0.0,1.0
1990-05-01,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-05-02,4.12,4.12,3.88,4.12,969,0.274645989992232,0.274645989992232,0.258647194458704,0.274645989992232,14536.0942648859,0.0,1.0
1990-05-03,4.12,4.25,4.12,4.12,969,0.274645989992232,0.28331200423956,0.274645989992232,0.274645989992232,14536.0942648859,0.0,1.0
1990-05-04,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-07,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-08,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-09,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-10,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-11,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-14,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-15,4.0,4.0,4.0,4.0,332,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,4980.37491841293,0.0,1.0
1990-05-16,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-05-17,4.0,4.0,4.0,4.0,1427,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,21406.6114716122,0.0,1.0
1990-05-18,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-05-21,4.12,4.12,4.0,4.0,3350,0.274645989992232,0.274645989992232,0.266646592225468,0.266646592225468,50253.7830622991,0.0,1.0
1990-05-22,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-05-23,4.25,4.25,4.12,4.12,2876,0.28331200423956,0.28331200423956,0.274645989992232,0.274645989992232,43143.2477872156,0.0,1.0
1990-05-24,4.12,4.25,4.12,4.25,1928,0.274645989992232,0.28331200423956,0.274645989992232,0.28331200423956,28922.1772370486,0.0,1.0
1990-05-25,4.37,4.37,4.25,4.25,9703,0.291311402006324,0.291311402006324,0.28331200423956,0.28331200423956,145555.957329399,0.0,1.0
1990-05-29,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-05-30,4.25,4.25,4.25,4.25,953,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,14296.0761965287,0.0,1.0
1990-05-31,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-01,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-04,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-05,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-06,4.25,4.5,4.25,4.25,1427,0.28331200423956,0.299977416253652,0.28331200423956,0.28331200423956,21406.6114716122,0.0,1.0
1990-06-07,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-08,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-11,4.37,4.37,4.37,4.37,953,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,14296.0761965287,0.0,1.0
1990-06-12,4.25,4.25,4.25,4.25,495,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,7425.5589898024,0.0,1.0
1990-06-13,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-06-14,4.37,4.37,4.25,4.25,3350,0.291311402006324,0.291311402006324,0.28331200423956,0.28331200423956,50253.7830622991,0.0,1.0
1990-06-15,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-18,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-19,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-20,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-21,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-22,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-06-25,4.5,4.5,4.31,4.37,4904,0.299977416253652,0.299977416253652,0.287311703122942,0.291311402006324,73565.5379514968,0.0,1.0
1990-06-26,4.5,4.5,4.5,4.5,0,0.299977416253652,0.299977416253652,0.299977416253652,0.299977416253652,0,0.0,1.0
1990-06-27,4.5,4.5,4.5,4.5,0,0.299977416253652,0.299977416253652,0.299977416253652,0.299977416253652,0,0.0,1.0
1990-06-28,4.5,4.5,4.5,4.5,0,0.299977416253652,0.299977416253652,0.299977416253652,0.299977416253652,0,0.0,1.0
1990-06-29,5.0,5.0,4.37,4.5,4904,0.333308240281835,0.333308240281835,0.291311402006324,0.299977416253652,73565.537951497,0.0,1.0
1990-07-02,5.0,5.25,5.0,5.0,953,0.333308240281835,0.349973652295927,0.333308240281835,0.333308240281835,14296.0761965287,0.0,1.0
1990-07-03,5.0,5.0,5.0,5.0,0,0.333308240281835,0.333308240281835,0.333308240281835,0.333308240281835,0,0.0,1.0
1990-07-05,5.0,5.0,5.0,5.0,0,0.333308240281835,0.333308240281835,0.333308240281835,0.333308240281835,0,0.0,1.0
1990-07-06,4.87,4.87,4.87,4.87,100,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,1500.11292723281,0.0,1.0
1990-07-09,4.87,4.87,4.87,4.87,332,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,4980.37491841292,0.0,1.0
1990-07-10,4.87,4.87,4.87,4.87,0,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,0,0.0,1.0
1990-07-11,4.87,4.87,4.87,4.87,0,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,0,0.0,1.0
1990-07-12,4.87,4.87,4.87,4.87,0,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,0,0.0,1.0
1990-07-13,4.87,4.87,4.87,4.87,1928,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,28922.1772370485,0.0,1.0
1990-07-16,5.0,5.13,5.0,5.0,1928,0.333308240281835,0.341974254529163,0.333308240281835,0.333308240281835,28922.1772370486,0.0,1.0
1990-07-17,5.0,5.0,5.0,5.0,953,0.333308240281835,0.333308240281835,0.333308240281835,0.333308240281835,14296.0761965287,0.0,1.0
1990-07-18,5.13,5.13,5.13,5.13,953,0.341974254529163,0.341974254529163,0.341974254529163,0.341974254529163,14296.0761965287,0.0,1.0
1990-07-19,5.13,5.13,5.13,5.13,0,0.341974254529163,0.341974254529163,0.341974254529163,0.341974254529163,0,0.0,1.0
1990-07-20,5.0,5.13,5.0,5.13,1928,0.333308240281835,0.341974254529163,0.333308240281835,0.341974254529163,28922.1772370486,0.0,1.0
1990-07-23,5.0,5.0,5.0,5.0,2876,0.333308240281835,0.333308240281835,0.333308240281835,0.333308240281835,43143.2477872156,0.0,1.0
1990-07-24,4.75,4.75,4.75,4.75,332,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,4980.37491841291,0.0,1.0
1990-07-25,4.75,5.0,4.75,4.75,2734,0.316642828267744,0.333308240281835,0.316642828267744,0.316642828267744,41013.0874305449,0.0,1.0
1990-07-26,4.75,4.75,4.75,4.75,0,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,0,0.0,1.0
1990-07-27,4.75,4.75,4.75,4.75,100,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,1500.11292723281,0.0,1.0
1990-07-30,4.75,4.75,4.75,4.75,3350,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,50253.783062299,0.0,1.0
1990-07-31,4.75,5.0,4.75,4.75,969,0.316642828267744,0.333308240281835,0.316642828267744,0.316642828267744,14536.0942648859,0.0,1.0
1990-08-01,4.75,4.75,4.62,4.75,1928,0.316642828267744,0.316642828267744,0.307976814020416,0.316642828267744,28922.1772370485,0.0,1.0
1990-08-02,4.75,4.75,4.75,4.75,0,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,0,0.0,1.0
1990-08-03,4.87,4.87,4.87,4.87,953,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,14296.0761965286,0.0,1.0
1990-08-06,4.87,4.87,4.87,4.87,0,0.324642226034508,0.324642226034508,0.324642226034508,0.324642226034508,0,0.0,1.0
1990-08-07,4.75,4.75,4.75,4.75,332,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,4980.37491841291,0.0,1.0
1990-08-08,4.75,4.75,4.75,4.75,0,0.316642828267744,0.316642828267744,0.316642828267744,0.316642828267744,0,0.0,1.0
1990-08-09,4.62,4.62,4.62,4.62,100,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,1500.11292723281,0.0,1.0
1990-08-10,4.62,4.62,4.62,4.62,1928,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,28922.1772370485,0.0,1.0
1990-08-13,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-14,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-15,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-16,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-17,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-20,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-21,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-22,4.62,4.62,4.62,4.62,0,0.307976814020416,0.307976814020416,0.307976814020416,0.307976814020416,0,0.0,1.0
1990-08-23,4.37,4.37,4.37,4.37,953,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,14296.0761965287,0.0,1.0
1990-08-24,4.25,4.25,4.25,4.25,495,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,7425.5589898024,0.0,1.0
1990-08-27,4.5,4.5,4.25,4.25,3624,0.299977416253652,0.299977416253652,0.28331200423956,0.28331200423956,54364.0924829169,0.0,1.0
1990-08-28,4.12,4.12,4.12,4.12,100,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,1500.11292723281,0.0,1.0
1990-08-29,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-08-30,4.37,4.37,4.37,4.37,953,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,14296.0761965287,0.0,1.0
1990-08-31,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-09-04,4.5,4.5,4.5,4.5,1217,0.299977416253652,0.299977416253652,0.299977416253652,0.299977416253652,18256.3743244233,0.0,1.0
1990-09-05,4.5,4.5,4.5,4.5,0,0.299977416253652,0.299977416253652,0.299977416253652,0.299977416253652,0,0.0,1.0
1990-09-06,4.25,4.25,4.25,4.25,332,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,4980.37491841292,0.0,1.0
1990-09-07,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-09-10,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-09-11,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-09-12,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-09-13,4.25,4.25,4.25,4.25,0,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,0,0.0,1.0
1990-09-14,4.12,4.12,4.12,4.12,495,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,7425.55898980241,0.0,1.0
1990-09-17,4.12,4.12,4.0,4.12,1928,0.274645989992232,0.274645989992232,0.266646592225468,0.274645989992232,28922.1772370486,0.0,1.0
1990-09-18,4.0,4.12,4.0,4.12,2876,0.266646592225468,0.274645989992232,0.266646592225468,0.274645989992232,43143.2477872156,0.0,1.0
1990-09-19,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-09-20,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-09-21,4.12,4.12,4.12,4.12,811,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,12165.9158398581,0.0,1.0
1990-09-24,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-09-25,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-09-26,4.0,4.0,3.94,4.0,5768,0.266646592225468,0.266646592225468,0.262646893342086,0.266646592225468,86526.5136427884,0.0,1.0
1990-09-27,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-09-28,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-01,3.88,3.88,3.88,3.88,100,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,1500.11292723281,0.0,1.0
1990-10-02,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-03,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-04,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-05,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-08,3.75,3.75,3.75,3.75,100,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,1500.1129272328,0.0,1.0
1990-10-09,4.0,4.0,3.75,3.75,953,0.266646592225468,0.266646592225468,0.249981180211377,0.249981180211377,14296.0761965287,0.0,1.0
1990-10-10,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-11,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-12,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-15,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-16,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-17,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-10-18,3.75,3.75,3.75,3.75,332,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,4980.37491841291,0.0,1.0
1990-10-19,3.75,3.75,3.75,3.75,0,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,0,0.0,1.0
1990-10-22,3.75,3.75,3.75,3.75,0,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,0,0.0,1.0
1990-10-23,3.75,3.75,3.75,3.75,0,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,0,0.0,1.0
1990-10-24,3.75,3.75,3.75,3.75,0,0.249981180211377,0.249981180211377,0.249981180211377,0.249981180211377,0,0.0,1.0
1990-10-25,3.88,3.88,3.88,3.88,953,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,14296.0761965287,0.0,1.0
1990-10-26,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-29,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-30,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-10-31,3.88,3.88,3.88,3.88,0,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,0,0.0,1.0
1990-11-01,3.88,3.88,3.88,3.88,953,0.258647194458704,0.258647194458704,0.258647194458704,0.258647194458704,14296.0761965287,0.0,1.0
1990-11-02,4.25,4.37,4.25,4.25,1928,0.28331200423956,0.291311402006324,0.28331200423956,0.28331200423956,28922.1772370485,0.0,1.0
1990-11-05,4.25,4.25,4.25,4.25,5,0.28331200423956,0.28331200423956,0.28331200423956,0.28331200423956,75.0056463616404,0.0,1.0
1990-11-06,4.0,4.37,3.88,4.25,7685,0.266646592225468,0.291311402006324,0.258647194458704,0.28331200423956,115283.678457841,0.0,1.0
1990-11-07,4.0,4.0,4.0,4.0,0,0.266646592225468,0.266646592225468,0.266646592225468,0.266646592225468,0,0.0,1.0
1990-11-08,4.37,4.37,4.0,4.0,969,0.291311402006324,0.291311402006324,0.266646592225468,0.266646592225468,14536.0942648859,0.0,1.0
1990-11-09,4.37,4.37,4.37,4.37,0,0.291311402006324,0.291311402006324,0.291311402006324,0.291311402006324,0,0.0,1.0
1990-11-12,4.12,4.12,4.12,4.12,100,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,1500.11292723281,0.0,1.0
1990-11-13,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-14,4.12,4.12,4.12,4.12,495,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,7425.55898980241,0.0,1.0
1990-11-15,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-16,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-19,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-20,4.12,4.19,4.12,4.12,2876,0.274645989992232,0.279312305356178,0.274645989992232,0.274645989992232,43143.2477872156,0.0,1.0
1990-11-21,4.12,4.12,4.12,4.12,953,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,14296.0761965287,0.0,1.0
1990-11-23,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-26,4.12,4.12,4.12,4.12,0,0.274645989992232,0.274645989992232,0.274645989992232,0.274645989992232,0,0.0,1.0
1990-11-27,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.04,1.0
1990-11-28,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-11-29,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-11-30,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-03,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-04,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-05,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-06,4.12,4.12,4.12,4.12,5,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,74.2844382235477,0.0,1.0
1990-12-07,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-10,4.12,4.12,4.12,4.12,0,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,0,0.0,1.0
1990-12-11,4.12,4.12,4.12,4.12,953,0.277312455914487,0.277312455914487,0.277312455914487,0.277312455914487,14158.6139254082,0.0,1.0
1990-12-12,4.37,4.37,4.37,4.37,332,0.294139668045221,0.294139668045221,0.294139668045221,0.294139668045221,4932.48669804356,0.0,1.0
1990-12-13,4.37,4.37,4.37,4.37,953,0.294139668045221,0.294139668045221,0.294139668045221,0.294139668045221,14158.6139254082,0.0,1.0
1990-12-14,4.5,4.5,4.5,4.5,332,0.302889818353202,0.302889818353202,0.302889818353202,0.302889818353202,4932.48669804356,0.0,1.0
1990-12-17,4.69,4.75,4.69,4.69,2418,0.315678499572559,0.319717030483935,0.315678499572559,0.315678499572559,35923.9543249077,0.0,1.0
1990-12-18,4.75,5.13,4.75,4.75,3940,0.319717030483935,0.34529439292265,0.319717030483935,0.319717030483935,58536.1373201556,0.0,1.0
1990-12-19,4.75,4.75,4.75,4.75,0,0.319717030483935,0.319717030483935,0.319717030483935,0.319717030483935,0,0.0,1.0
1990-12-20,5.25,5.25,5.25,5.25,5,0.353371454745402,0.353371454745402,0.353371454745402,0.353371454745402,74.2844382235477,0.0,1.0
1990-12-21,5.25,5.25,5.25,5.25,0,0.353371454745402,0.353371454745402,0.353371454745402,0.353371454745402,0,0.0,1.0
1990-12-24,5.63,5.63,5.63,5.63,5,0.378948817184117,0.378948817184117,0.378948817184117,0.378948817184117,74.2844382235477,0.0,1.0
1990-12-26,5.63,5.63,5.63,5.63,495,0.378948817184117,0.378948817184117,0.378948817184117,0.378948817184117,7354.15938413122,0.0,1.0
1990-12-27,5.38,5.75,5.38,5.63,2181,0.362121605053384,0.387025879006869,0.362121605053384,0.378948817184117,32402.8719531115,0.0,1.0
1990-12-28,5.38,5.38,5.38,5.38,1427,0.362121605053384,0.362121605053384,0.362121605053384,0.362121605053384,21200.7786690005,0.0,1.0
1990-12-31,4.25,4.25,4.25,4.25,711,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,8450.59769231077,0.0,1.25
1991-01-02,4.0,4.38,4.0,4.25,125,0.336544242614669,0.368515945663062,0.336544242614669,0.357578257778086,1485.68876447095,0.0,1.0
1991-01-03,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-04,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-07,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-08,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-09,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-10,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-11,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-14,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-15,4.0,4.0,4.0,4.0,889,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,10566.2184929174,0.0,1.0
1991-01-16,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-17,4.0,4.0,4.0,4.0,0,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,0,0.0,1.0
1991-01-18,4.25,4.25,4.25,4.25,415,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,4932.48669804356,0.0,1.0
1991-01-21,4.0,4.0,3.87,4.0,593,0.336544242614669,0.336544242614669,0.325606554729692,0.336544242614669,7048.1074986502,0.0,1.0
1991-01-22,4.25,4.25,4.25,4.25,7,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,83.1985708103733,0.0,1.0
1991-01-23,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-24,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-25,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-28,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-29,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-30,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-01-31,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-02-01,4.25,4.25,4.25,4.25,0,0.357578257778086,0.357578257778086,0.357578257778086,0.357578257778086,0,0.0,1.0
1991-02-04,4.25,4.38,4.25,4.25,3733,0.357578257778086,0.368515945663062,0.357578257778086,0.357578257778086,44368.6092621605,0.0,1.0
1991-02-05,3.87,3.87,3.75,3.87,19918,0.325606554729692,0.325606554729692,0.315510227451252,0.325606554729692,236735.59048586,0.0,1.0
1991-02-06,4.0,4.0,4.0,4.0,1014,0.336544242614669,0.336544242614669,0.336544242614669,0.336544242614669,12051.9072573884,0.0,1.0
1991-02-07,4.0,4.12,4.0,4.0,1212,0.336544242614669,0.346640569893109,0.336544242614669,0.336544242614669,14405.2382603104,0.0,1.0
1991-02-08,4.5,4.5,4.0,4.0,5123,0.378612272941502,0.378612272941502,0.336544242614669,0.336544242614669,60889.4683230776,0.0,1.0
1991-02-11,4.63,4.63,4.25,4.5,5393,0.389549960826479,0.389549960826479,0.357578257778086,0.378612272941502,64098.5560543348,0.0,1.0
1991-02-12,5.0,5.25,5.0,5.0,1923,0.420680303268336,0.441714318431753,0.420680303268336,0.420680303268336,22855.8359526211,0.0,1.0
1991-02-13,4.5,5.25,4.5,5.0,718,0.378612272941502,0.441714318431753,0.378612272941502,0.420680303268336,8533.79626312116,0.0,1.0
1991-02-14,4.5,4.5,4.5,4.5,0,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,0,0.0,1.0
1991-02-15,4.5,4.5,4.5,4.5,0,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,0,0.0,1.0
1991-02-19,4.5,4.5,4.5,4.5,0,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,0,0.0,1.0
1991-02-20,4.5,4.5,4.5,4.5,125,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,1485.68876447095,0.0,1.0
1991-02-21,5.25,5.25,5.25,5.25,889,0.441714318431753,0.441714318431753,0.441714318431753,0.441714318431753,10566.2184929174,0.0,1.0
1991-02-22,5.25,5.25,5.25,5.25,0,0.441714318431753,0.441714318431753,0.441714318431753,0.441714318431753,0,0.0,1.0
1991-02-25,4.63,4.63,4.63,4.63,415,0.389549960826479,0.389549960826479,0.389549960826479,0.389549960826479,4932.48669804357,0.0,1.0
1991-02-26,4.63,4.63,4.63,4.63,7,0.389549960826479,0.389549960826479,0.389549960826479,0.389549960826479,83.1985708103734,0.0,1.0
1991-02-27,4.88,4.88,4.63,4.63,3121,0.410583975989896,0.410583975989896,0.389549960826479,0.389549960826479,37094.6770713108,0.0,1.0
1991-02-28,4.5,4.5,4.5,4.5,415,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,4932.48669804357,0.0,1.0
1991-03-01,4.5,4.5,4.5,4.5,7,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,83.1985708103735,0.0,1.0
1991-03-04,4.5,4.5,4.5,4.5,0,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,0,0.0,1.0
1991-03-05,4.5,4.5,4.5,4.5,0,0.378612272941502,0.378612272941502,0.378612272941502,0.378612272941502,0,0.0,1.0
1991-03-06,4.63,4.63,4.5,4.5,4925,0.389549960826479,0.389549960826479,0.378612272941502,0.378612272941502,58536.1373201556,0.0,1.0
1991-03-07,4.63,4.63,4.63,4.63,0,0.389549960826479,0.389549960826479,0.389549960826479,0.389549960826479,0,0.0,1.0
1991-03-08,4.88,4.88,4.88,4.88,889,0.410583975989896,0.410583975989896,0.410583975989896,0.410583975989896,10566.2184929174,0.0,1.0
1991-03-11,4.88,4.88,4.88,4.88,0,0.410583975989896,0.410583975989896,0.410583975989896,0.410583975989896,0,0.0,1.0
1991-03-12,4.75,4.75,4.75,4.75,1521,0.399646288104919,0.399646288104919,0.399646288104919,0.399646288104919,18077.8608860826,0.0,1.0
1991-03-13,5.87,6.0,5.0,5.0,38222,0.493878676037026,0.504816363922003,0.420680303268336,0.420680303268336,454287.967644871,0.0,1.0
1991-03-14,7.0,7.0,5.75,5.87,10792,0.58895242457567,0.58895242457567,0.483782348758586,0.493878676037026,128268.425169364,0.0,1.0
1991-03-15,7.5,7.63,6.25,7.0,14525,0.631020454902504,0.641958142787481,0.52585037908542,0.58895242457567,172637.034431525,0.0,1.0
1991-03-18,6.5,7.13,6.5,7.13,6407,0.546884394248837,0.599890112460647,0.546884394248837,0.599890112460647,76150.4633117232,0.0,1.0
1991-03-19,6.25,6.75,6.25,6.5,1330,0.52585037908542,0.567918409412254,0.52585037908542,0.546884394248837,15807.7284539709,0.0,1.0
1991-03-20,6.75,6.75,6.25,6.25,1607,0.567918409412254,0.567918409412254,0.52585037908542,0.52585037908542,19100.0147560386,0.0,1.0
1991-03-21,6.5,6.75,6.5,6.75,415,0.546884394248837,0.567918409412254,0.546884394248837,0.567918409412254,4932.48669804356,0.0,1.0
1991-03-22,6.75,6.75,6.75,6.75,1923,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,22855.8359526211,0.0,1.0
1991-03-25,6.87,7.25,6.5,6.75,20681,0.578014736690694,0.609986439739087,0.546884394248837,0.567918409412254,245804.23470419,0.0,1.0
1991-03-26,7.13,7.25,6.87,6.87,42588,0.599890112460647,0.609986439739087,0.578014736690694,0.578014736690694,506180.104810312,0.0,1.0
1991-03-27,7.75,8.25,7.0,7.13,20721,0.652054470065921,0.694122500392754,0.58895242457567,0.599890112460647,246279.655108821,0.0,1.0
1991-03-28,7.25,8.37,7.25,7.75,889,0.609986439739087,0.704218827671194,0.609986439739087,0.652054470065921,10566.2184929174,0.0,1.0
1991-04-01,7.0,7.88,6.87,7.25,12721,0.58895242457567,0.662992157950897,0.578014736690694,0.609986439739087,151195.57418268,0.0,1.0
1991-04-02,7.75,7.75,6.75,7.0,33607,0.652054470065921,0.652054470065921,0.567918409412254,0.58895242457567,399436.338460602,0.0,1.0
1991-04-03,7.38,8.0,7.25,7.75,33330,0.620924127624064,0.673088485229338,0.609986439739087,0.652054470065921,396144.052158535,0.0,1.0
1991-04-04,7.25,7.38,7.25,7.38,2081,0.609986439739087,0.620924127624064,0.609986439739087,0.620924127624064,24733.7465509124,0.0,1.0
1991-04-05,7.25,7.25,7.25,7.25,7197,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,85540.0163031796,0.0,1.0
1991-04-08,7.13,7.25,6.75,7.25,6321,0.599890112460647,0.609986439739087,0.567918409412254,0.609986439739087,75128.3094417672,0.0,1.0
1991-04-09,7.25,7.25,7.25,7.25,125,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,1485.68876447095,0.0,1.0
1991-04-10,7.25,7.25,7.25,7.25,0,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,0,0.0,1.0
1991-04-11,7.25,7.25,7.25,7.25,0,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,0,0.0,1.0
1991-04-12,6.75,6.75,6.75,6.75,125,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,1485.68876447095,0.0,1.0
1991-04-15,7.25,7.5,6.75,6.75,19200,0.609986439739087,0.631020454902504,0.567918409412254,0.567918409412254,228201.794222739,0.0,1.0
1991-04-16,7.88,8.25,7.63,7.63,24619,0.662992157950897,0.694122500392754,0.641958142787481,0.641958142787481,292609.373540083,0.0,1.0
1991-04-17,8.13,8.13,7.63,7.88,1521,0.684026173114314,0.684026173114314,0.641958142787481,0.662992157950897,18077.8608860826,0.0,1.0
1991-04-18,7.75,7.75,7.75,7.75,1923,0.652054470065921,0.652054470065921,0.652054470065921,0.652054470065921,22855.8359526211,0.0,1.0
1991-04-19,7.88,7.88,7.25,7.75,2410,0.662992157950897,0.662992157950897,0.609986439739087,0.652054470065921,28644.079379,0.0,1.0
1991-04-22,7.63,7.75,7.13,7.75,8533,0.641958142787481,0.652054470065921,0.599890112460647,0.652054470065921,101419.057817845,0.0,1.0
1991-04-23,7.25,7.25,7.13,7.25,29077,0.609986439739087,0.609986439739087,0.599890112460647,0.609986439739087,345594.977636175,0.0,1.0
1991-04-24,7.0,7.0,7.0,7.0,7,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,83.1985708103734,0.0,1.0
1991-04-25,7.25,7.38,6.87,7.0,2410,0.609986439739087,0.620924127624064,0.578014736690694,0.58895242457567,28644.079379,0.0,1.0
1991-04-26,6.87,7.25,6.75,7.25,4010,0.578014736690694,0.609986439739087,0.567918409412254,0.609986439739087,47660.8955642281,0.0,1.0
1991-04-29,6.87,6.87,6.87,6.87,0,0.578014736690694,0.578014736690694,0.578014736690694,0.578014736690694,0,0.0,1.0
1991-04-30,7.13,7.75,7.0,7.0,9607,0.599890112460647,0.652054470065921,0.58895242457567,0.58895242457567,114184.09568218,0.0,1.0
1991-05-01,7.13,7.5,7.13,7.13,323,0.599890112460647,0.631020454902504,0.599890112460647,0.599890112460647,3839.01976739294,0.0,1.0
1991-05-02,8.0,8.37,7.5,7.5,19918,0.673088485229338,0.704218827671194,0.631020454902504,0.631020454902504,236735.590485859,0.0,1.0
1991-05-03,7.25,8.5,7.25,8.0,7328,0.609986439739087,0.715156515556171,0.609986439739087,0.673088485229338,87097.0181283452,0.0,1.0
1991-05-06,7.75,7.75,7.5,7.5,6130,0.652054470065921,0.652054470065921,0.631020454902504,0.631020454902504,72858.1770096555,0.0,1.0
1991-05-07,7.75,8.25,7.5,7.75,2528,0.652054470065921,0.694122500392754,0.631020454902504,0.652054470065921,30046.5695726605,0.0,1.0
1991-05-08,7.38,7.38,7.0,7.38,4010,0.620924127624064,0.620924127624064,0.58895242457567,0.620924127624064,47660.8955642282,0.0,1.0
1991-05-09,7.25,7.25,7.25,7.25,1192,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,14167.528057995,0.0,1.0
1991-05-10,7.5,7.5,7.5,7.5,125,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,1485.68876447095,0.0,1.0
1991-05-13,7.5,7.5,7.5,7.5,415,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,4932.48669804356,0.0,1.0
1991-05-14,7.5,7.5,7.5,7.5,0,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,0,0.0,1.0
1991-05-15,7.5,7.5,7.5,7.5,0,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,0,0.0,1.0
1991-05-16,6.5,6.5,6.5,6.5,889,0.546884394248837,0.546884394248837,0.546884394248837,0.546884394248837,10566.2184929174,0.0,1.0
1991-05-17,7.25,7.25,7.25,7.25,7,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,83.1985708103734,0.0,1.0
1991-05-20,7.25,7.25,7.25,7.25,0,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,0,0.0,1.0
1991-05-21,6.75,6.75,6.75,6.75,415,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,4932.48669804356,0.0,1.0
1991-05-22,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-05-23,7.38,7.38,7.25,7.25,415,0.620924127624064,0.620924127624064,0.609986439739087,0.609986439739087,4932.48669804356,0.0,1.0
1991-05-24,7.0,7.38,7.0,7.38,4925,0.58895242457567,0.620924127624064,0.58895242457567,0.620924127624064,58536.1373201556,0.0,1.0
1991-05-28,7.75,7.88,7.75,7.75,415,0.652054470065921,0.662992157950897,0.652054470065921,0.652054470065921,4932.48669804356,0.0,1.0
1991-05-29,7.0,7.0,7.0,7.0,889,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,10566.2184929174,0.0,1.0
1991-05-30,8.25,8.25,7.5,7.5,4010,0.694122500392754,0.694122500392754,0.631020454902504,0.631020454902504,47660.8955642282,0.0,1.0
1991-05-31,7.75,8.25,7.5,8.25,4010,0.652054470065921,0.694122500392754,0.631020454902504,0.694122500392754,47660.8955642282,0.0,1.0
1991-06-03,8.25,8.5,7.75,7.75,19523,0.694122500392754,0.715156515556171,0.652054470065921,0.652054470065921,232040.813990131,0.0,1.0
1991-06-04,8.25,8.25,8.0,8.25,2812,0.694122500392754,0.694122500392754,0.673088485229338,0.694122500392754,33422.0544455386,0.0,1.0
1991-06-05,8.75,8.75,8.5,8.5,9284,0.736190530719588,0.736190530719588,0.715156515556171,0.715156515556171,110345.075914787,0.0,1.0
1991-06-06,9.62,9.75,8.5,8.75,27121,0.809388903488278,0.820326591373255,0.715156515556171,0.736190530719588,322346.919849734,0.0,1.0
1991-06-07,9.25,10.0,9.25,9.62,6130,0.778258561046422,0.841360606536672,0.778258561046422,0.809388903488278,72858.1770096555,0.0,1.0
1991-06-10,10.0,10.0,10.0,10.0,323,0.841360606536672,0.841360606536672,0.841360606536672,0.841360606536672,3839.01976739294,0.0,1.0
1991-06-11,10.5,10.5,9.75,10.0,18278,0.883428636863505,0.883428636863505,0.820326591373255,0.841360606536672,217243.353896001,0.0,1.0
1991-06-12,10.5,10.5,10.5,10.5,718,0.883428636863505,0.883428636863505,0.883428636863505,0.883428636863505,8533.79626312116,0.0,1.0
1991-06-13,9.75,10.5,9.75,10.5,1330,0.820326591373255,0.883428636863505,0.820326591373255,0.883428636863505,15807.7284539709,0.0,1.0
1991-06-14,10.5,10.5,9.75,9.75,1014,0.883428636863505,0.883428636863505,0.820326591373255,0.820326591373255,12051.9072573884,0.0,1.0
1991-06-17,10.0,10.25,9.75,10.25,8086,0.841360606536672,0.862394621700089,0.820326591373255,0.862394621700089,96106.234796097,0.0,1.0
1991-06-18,10.25,10.25,9.5,10.0,8086,0.862394621700089,0.862394621700089,0.799292576209838,0.841360606536672,96106.234796097,0.0,1.0
1991-06-19,10.25,10.25,10.25,10.25,0,0.862394621700089,0.862394621700089,0.862394621700089,0.862394621700089,0,0.0,1.0
1991-06-20,10.25,10.25,10.0,10.25,2726,0.862394621700089,0.862394621700089,0.841360606536672,0.862394621700089,32399.9005755825,0.0,1.0
1991-06-21,9.25,10.25,9.25,10.25,2812,0.778258561046422,0.862394621700089,0.778258561046422,0.862394621700089,33422.0544455385,0.0,1.0
1991-06-24,9.25,9.25,9.25,9.25,7,0.778258561046422,0.778258561046422,0.778258561046422,0.778258561046422,83.1985708103733,0.0,1.0
1991-06-25,9.25,9.25,9.25,9.25,1330,0.778258561046422,0.778258561046422,0.778258561046422,0.778258561046422,15807.7284539709,0.0,1.0
1991-06-26,10.0,10.0,9.25,9.25,1330,0.841360606536672,0.841360606536672,0.778258561046422,0.778258561046422,15807.7284539709,0.0,1.0
1991-06-27,10.0,10.0,10.0,10.0,0,0.841360606536672,0.841360606536672,0.841360606536672,0.841360606536672,0,0.0,1.0
1991-06-28,9.0,9.75,9.0,9.75,1923,0.757224545883005,0.820326591373255,0.757224545883005,0.820326591373255,22855.8359526211,0.0,1.0
1991-07-01,9.0,9.5,8.75,9.0,3286,0.757224545883005,0.799292576209838,0.736190530719588,0.757224545883005,39055.7862404124,0.0,1.0
1991-07-02,9.75,9.75,9.0,9.0,1521,0.820326591373255,0.820326591373255,0.757224545883005,0.757224545883005,18077.8608860826,0.0,1.0
1991-07-03,8.75,8.75,8.75,8.75,125,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,1485.68876447095,0.0,1.0
1991-07-05,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-07-08,8.75,8.75,8.75,8.75,1192,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,14167.528057995,0.0,1.0
1991-07-09,9.0,9.0,9.0,9.0,1923,0.757224545883005,0.757224545883005,0.757224545883005,0.757224545883005,22855.8359526211,0.0,1.0
1991-07-10,8.75,8.75,8.75,8.75,889,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,10566.2184929174,0.0,1.0
1991-07-11,9.12,9.12,8.5,8.75,1192,0.767320873161445,0.767320873161445,0.715156515556171,0.736190530719588,14167.528057995,0.0,1.0
1991-07-12,8.5,8.5,8.5,8.5,7,0.715156515556171,0.715156515556171,0.715156515556171,0.715156515556171,83.1985708103734,0.0,1.0
1991-07-15,9.37,9.37,8.75,8.75,2081,0.788354888324862,0.788354888324862,0.736190530719588,0.736190530719588,24733.7465509124,0.0,1.0
1991-07-16,9.37,9.37,8.75,9.37,2081,0.788354888324862,0.788354888324862,0.736190530719588,0.788354888324862,24733.7465509124,0.0,1.0
1991-07-17,8.75,8.75,8.75,8.75,4484,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,53294.627359102,0.0,1.0
1991-07-18,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-07-19,8.5,8.5,8.5,8.5,1014,0.715156515556171,0.715156515556171,0.715156515556171,0.715156515556171,12051.9072573884,0.0,1.0
1991-07-22,8.5,8.5,8.5,8.5,0,0.715156515556171,0.715156515556171,0.715156515556171,0.715156515556171,0,0.0,1.0
1991-07-23,8.75,9.0,8.75,8.75,415,0.736190530719588,0.757224545883005,0.736190530719588,0.736190530719588,4932.48669804357,0.0,1.0
1991-07-24,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-07-25,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-07-26,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-07-29,8.75,8.75,8.75,8.75,889,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,10566.2184929174,0.0,1.0
1991-07-30,8.5,8.5,8.0,8.5,4622,0.715156515556171,0.715156515556171,0.673088485229338,0.715156515556171,54934.827755078,0.0,1.0
1991-07-31,8.75,8.75,8.0,8.5,415,0.736190530719588,0.736190530719588,0.673088485229338,0.715156515556171,4932.48669804357,0.0,1.0
1991-08-01,8.75,8.75,8.75,8.75,0,0.736190530719588,0.736190530719588,0.736190530719588,0.736190530719588,0,0.0,1.0
1991-08-02,8.75,8.75,8.62,8.75,2081,0.736190530719588,0.736190530719588,0.725252842834611,0.736190530719588,24733.7465509124,0.0,1.0
1991-08-05,9.25,9.25,8.75,8.75,2528,0.778258561046422,0.778258561046422,0.736190530719588,0.736190530719588,30046.5695726605,0.0,1.0
1991-08-06,9.25,9.25,9.0,9.25,323,0.778258561046422,0.778258561046422,0.757224545883005,0.778258561046422,3839.01976739294,0.0,1.0
1991-08-07,9.5,9.5,9.0,9.25,5518,0.799292576209838,0.799292576209838,0.757224545883005,0.778258561046422,65584.2448188058,0.0,1.0
1991-08-08,9.0,9.0,9.0,9.0,2812,0.757224545883005,0.757224545883005,0.757224545883005,0.757224545883005,33422.0544455386,0.0,1.0
1991-08-09,9.25,9.25,9.25,9.25,1923,0.778258561046422,0.778258561046422,0.778258561046422,0.778258561046422,22855.8359526211,0.0,1.0
1991-08-12,8.5,9.5,8.0,9.25,6130,0.715156515556171,0.799292576209838,0.673088485229338,0.778258561046422,72858.1770096556,0.0,1.0
1991-08-13,8.25,8.75,8.25,8.5,1014,0.694122500392754,0.736190530719588,0.694122500392754,0.715156515556171,12051.9072573884,0.0,1.0
1991-08-14,8.37,8.37,8.37,8.37,415,0.704218827671194,0.704218827671194,0.704218827671194,0.704218827671194,4932.48669804357,0.0,1.0
1991-08-15,8.37,8.37,8.37,8.37,0,0.704218827671194,0.704218827671194,0.704218827671194,0.704218827671194,0,0.0,1.0
1991-08-16,8.37,8.37,8.37,8.37,0,0.704218827671194,0.704218827671194,0.704218827671194,0.704218827671194,0,0.0,1.0
1991-08-19,8.0,8.37,8.0,8.37,1014,0.673088485229338,0.704218827671194,0.673088485229338,0.704218827671194,12051.9072573884,0.0,1.0
1991-08-20,8.0,8.0,8.0,8.0,0,0.673088485229338,0.673088485229338,0.673088485229338,0.673088485229338,0,0.0,1.0
1991-08-21,8.0,8.0,8.0,8.0,0,0.673088485229338,0.673088485229338,0.673088485229338,0.673088485229338,0,0.0,1.0
1991-08-22,8.0,8.0,8.0,8.0,0,0.673088485229338,0.673088485229338,0.673088485229338,0.673088485229338,0,0.0,1.0
1991-08-23,7.75,8.13,7.75,8.0,9600,0.652054470065921,0.684026173114314,0.652054470065921,0.673088485229338,114100.897111369,0.0,1.0
1991-08-26,7.5,8.25,7.5,7.75,2989,0.631020454902504,0.694122500392754,0.631020454902504,0.652054470065921,35525.7897360294,0.0,1.0
1991-08-27,7.5,7.5,7.5,7.5,0,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,0,0.0,1.0
1991-08-28,7.5,8.0,7.5,7.5,3918,0.631020454902504,0.673088485229338,0.631020454902504,0.631020454902504,46567.4286335776,0.0,1.0
1991-08-29,7.5,7.5,7.5,7.5,0,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,0,0.0,1.0
1991-08-30,7.75,7.75,7.75,7.75,1330,0.652054470065921,0.652054470065921,0.652054470065921,0.652054470065921,15807.7284539709,0.0,1.0
1991-09-03,7.75,7.75,7.75,7.75,0,0.652054470065921,0.652054470065921,0.652054470065921,0.652054470065921,0,0.0,1.0
1991-09-04,7.5,7.5,7.25,7.5,3595,0.631020454902504,0.631020454902504,0.609986439739087,0.631020454902504,42728.4088661846,0.0,1.0
1991-09-05,6.87,7.5,6.75,7.5,9923,0.578014736690694,0.631020454902504,0.567918409412254,0.631020454902504,117939.916878762,0.0,1.0
1991-09-06,6.87,6.87,6.87,6.87,0,0.578014736690694,0.578014736690694,0.578014736690694,0.578014736690694,0,0.0,1.0
1991-09-09,6.75,6.75,6.75,6.75,1330,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,15807.7284539709,0.0,1.0
1991-09-10,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-09-11,7.5,7.5,7.5,7.5,125,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,1485.68876447095,0.0,1.0
1991-09-12,7.5,7.5,6.75,7.5,1192,0.631020454902504,0.631020454902504,0.567918409412254,0.631020454902504,14167.528057995,0.0,1.0
1991-09-13,6.75,6.75,6.75,6.75,1923,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,22855.8359526211,0.0,1.0
1991-09-16,7.5,7.5,7.5,7.5,323,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,3839.01976739294,0.0,1.0
1991-09-17,6.75,6.87,6.75,6.87,1923,0.567918409412254,0.578014736690694,0.567918409412254,0.578014736690694,22855.8359526211,0.0,1.0
1991-09-18,7.5,7.5,7.5,7.5,7,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,83.1985708103734,0.0,1.0
1991-09-19,7.5,7.5,7.13,7.5,2812,0.631020454902504,0.631020454902504,0.599890112460647,0.631020454902504,33422.0544455386,0.0,1.0
1991-09-20,7.0,7.5,6.75,7.5,2081,0.58895242457567,0.631020454902504,0.567918409412254,0.631020454902504,24733.7465509124,0.0,1.0
1991-09-23,7.0,7.0,7.0,7.0,0,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,0,0.0,1.0
1991-09-24,7.0,7.0,7.0,7.0,0,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,0,0.0,1.0
1991-09-25,7.0,7.0,7.0,7.0,0,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,0,0.0,1.0
1991-09-26,6.75,6.75,6.75,6.75,415,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,4932.48669804356,0.0,1.0
1991-09-27,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-09-30,7.0,7.25,7.0,7.0,2081,0.58895242457567,0.609986439739087,0.58895242457567,0.58895242457567,24733.7465509124,0.0,1.0
1991-10-01,7.0,7.0,7.0,7.0,0,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,0,0.0,1.0
1991-10-02,7.13,7.13,6.75,7.0,889,0.599890112460647,0.599890112460647,0.567918409412254,0.58895242457567,10566.2184929174,0.0,1.0
1991-10-03,7.13,7.13,7.13,7.13,0,0.599890112460647,0.599890112460647,0.599890112460647,0.599890112460647,0,0.0,1.0
1991-10-04,6.75,7.25,6.75,7.13,2081,0.567918409412254,0.609986439739087,0.567918409412254,0.599890112460647,24733.7465509124,0.0,1.0
1991-10-07,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-10-08,6.75,6.75,6.75,6.75,415,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,4932.48669804356,0.0,1.0
1991-10-09,7.0,7.0,7.0,7.0,889,0.58895242457567,0.58895242457567,0.58895242457567,0.58895242457567,10566.2184929174,0.0,1.0
1991-10-10,6.75,6.75,6.75,6.75,7,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,83.1985708103733,0.0,1.0
1991-10-11,7.0,7.25,6.75,6.75,12326,0.58895242457567,0.609986439739087,0.567918409412254,0.567918409412254,146500.797686952,0.0,1.0
1991-10-14,6.75,6.75,6.75,6.75,593,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,7048.1074986502,0.0,1.0
1991-10-15,7.25,7.25,7.25,7.25,2410,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,28644.079379,0.0,1.0
1991-10-16,6.75,6.75,6.75,6.75,1212,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,14405.2382603104,0.0,1.0
1991-10-17,7.0,7.25,7.0,7.0,3918,0.58895242457567,0.609986439739087,0.58895242457567,0.58895242457567,46567.4286335776,0.0,1.0
1991-10-18,6.75,6.75,6.75,6.75,415,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,4932.48669804356,0.0,1.0
1991-10-21,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-10-22,6.75,6.75,6.75,6.75,0,0.567918409412254,0.567918409412254,0.567918409412254,0.567918409412254,0,0.0,1.0
1991-10-23,7.25,7.25,7.25,7.25,125,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,1485.68876447095,0.0,1.0
1991-10-24,6.5,7.0,6.37,7.0,49607,0.546884394248837,0.58895242457567,0.53594670636386,0.58895242457567,589604.500312884,0.0,1.0
1991-10-25,7.25,7.25,7.25,7.25,593,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,7048.1074986502,0.0,1.0
1991-10-28,7.25,7.25,7.25,7.25,0,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,0,0.0,1.0
1991-10-29,7.25,7.25,7.25,7.25,0,0.609986439739087,0.609986439739087,0.609986439739087,0.609986439739087,0,0.0,1.0
1991-10-30,6.5,7.25,6.5,7.25,889,0.546884394248837,0.609986439739087,0.546884394248837,0.609986439739087,10566.2184929174,0.0,1.0
1991-10-31,7.25,7.75,7.0,7.0,3733,0.609986439739087,0.652054470065921,0.58895242457567,0.58895242457567,44368.6092621606,0.0,1.0
1991-11-01,7.5,7.5,7.0,7.25,1923,0.631020454902504,0.631020454902504,0.58895242457567,0.609986439739087,22855.8359526211,0.0,1.0
1991-11-04,7.5,7.5,7.5,7.5,0,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,0,0.0,1.0
1991-11-05,8.5,8.5,7.25,7.5,26673,0.715156515556171,0.715156515556171,0.609986439739087,0.631020454902504,317022.21131787,0.0,1.0
1991-11-06,8.5,9.0,8.25,8.5,5215,0.715156515556171,0.757224545883005,0.694122500392754,0.715156515556171,61982.9352537282,0.0,1.0
1991-11-07,9.0,9.0,8.25,8.5,2528,0.757224545883005,0.757224545883005,0.694122500392754,0.715156515556171,30046.5695726605,0.0,1.0
1991-11-08,8.5,9.0,8.5,9.0,1607,0.715156515556171,0.757224545883005,0.715156515556171,0.757224545883005,19100.0147560386,0.0,1.0
1991-11-11,9.75,9.75,8.5,9.0,7526,0.820326591373255,0.820326591373255,0.715156515556171,0.757224545883005,89450.3491312672,0.0,1.0
1991-11-12,9.37,10.25,9.0,9.75,11417,0.788354888324862,0.862394621700089,0.757224545883005,0.820326591373255,135696.868991719,0.0,1.0
1991-11-13,8.5,9.5,8.5,9.5,9330,0.715156515556171,0.799292576209838,0.715156515556171,0.799292576209838,110891.809380112,0.0,1.0
1991-11-14,8.5,9.25,8.5,9.25,11819,0.715156515556171,0.778258561046422,0.715156515556171,0.778258561046422,140474.844058258,0.0,1.0
1991-11-15,8.37,9.0,8.37,9.0,2528,0.704218827671194,0.757224545883005,0.704218827671194,0.757224545883005,30046.5695726606,0.0,1.0
1991-11-18,8.0,8.5,8.0,8.37,889,0.673088485229338,0.715156515556171,0.673088485229338,0.704218827671194,10566.2184929174,0.0,1.0
1991-11-19,8.37,8.5,8.0,8.37,4010,0.704218827671194,0.715156515556171,0.673088485229338,0.704218827671194,47660.8955642282,0.0,1.0
1991-11-20,8.5,8.5,8.5,8.5,1521,0.715156515556171,0.715156515556171,0.715156515556171,0.715156515556171,18077.8608860826,0.0,1.0
1991-11-21,8.5,8.5,8.5,8.5,0,0.715156515556171,0.715156515556171,0.715156515556171,0.715156515556171,0,0.0,1.0
1991-11-22,7.5,7.5,7.5,7.5,889,0.631020454902504,0.631020454902504,0.631020454902504,0.631020454902504,10566.2184929174,0.0,1.0
1991-11-25,8.25,8.25,8.25,8.25,7,0.694122500392754,0.694122500392754,0.694122500392754,0.694122500392754,83.1985708103734,0.0,1.0
1991-11-26,8.25,8.25,8.25,8.25,928,0.694122500392754,0.694122500392754,0.694122500392754,0.694122500392754,11029.7533874324,0.0,1.0
1991-11-27,8.25,8.25,8.25,8.25,718,0.694122500392754,0.694122500392754,0.694122500392754,0.694122500392754,8533.79626312116,0.0,1.0
1991-11-29,8.5,8.5,7.75,8.5,2528,0.718942638285586,0.718942638285586,0.65550652314274,0.718942638285586,29888.3371992528,0.045,1.0
1991-12-02,8.0,8.5,8.0,8.5,11523,0.676651894857022,0.718942638285586,0.676651894857022,0.718942638285586,136235.486371436,0.0,1.0
1991-12-03,8.0,8.0,8.0,8.0,0,0.676651894857022,0.676651894857022,0.676651894857022,0.676651894857022,0,0.0,1.0
1991-12-04,8.25,8.25,7.75,7.75,323,0.697797266571304,0.697797266571304,0.65550652314274,0.65550652314274,3818.80257727794,0.0,1.0
1991-12-05,8.0,8.0,8.0,8.0,1923,0.676651894857022,0.676651894857022,0.676651894857022,0.676651894857022,22735.4716907291,0.0,1.0
1991-12-06,7.75,7.75,7.75,7.75,889,0.65550652314274,0.65550652314274,0.65550652314274,0.65550652314274,10510.5742761613,0.0,1.0
1991-12-09,7.75,7.75,7.75,7.75,0,0.65550652314274,0.65550652314274,0.65550652314274,0.65550652314274,0,0.0,1.0
1991-12-10,8.5,8.5,8.5,8.5,415,0.718942638285586,0.718942638285586,0.718942638285586,0.718942638285586,4906.51105130138,0.0,1.0
1991-12-11,8.5,8.5,8.5,8.5,0,0.718942638285586,0.718942638285586,0.718942638285586,0.718942638285586,0,0.0,1.0
1991-12-12,8.62,8.62,7.75,7.75,1521,0.729092416708441,0.729092416708441,0.65550652314274,0.65550652314274,17982.6585759745,0.0,1.0
1991-12-13,8.62,8.62,8.62,8.62,323,0.729092416708441,0.729092416708441,0.729092416708441,0.729092416708441,3818.80257727794,0.0,1.0
1991-12-16,8.62,8.62,8.62,8.62,7,0.729092416708441,0.729092416708441,0.729092416708441,0.729092416708441,82.7604273713486,0.0,1.0
1991-12-17,8.62,8.62,8.62,8.62,889,0.729092416708441,0.729092416708441,0.729092416708441,0.729092416708441,10510.5742761613,0.0,1.0
1991-12-18,8.62,8.62,8.62,8.62,0,0.729092416708441,0.729092416708441,0.729092416708441,0.729092416708441,0,0.0,1.0
1991-12-19,8.13,8.62,8.13,8.5,4326,0.687647488148449,0.729092416708441,0.687647488148449,0.718942638285586,51145.9441154934,0.0,1.0
1991-12-20,8.25,8.25,8.25,8.25,125,0.697797266571304,0.697797266571304,0.697797266571304,0.697797266571304,1477.86477448837,0.0,1.0
1991-12-23,8.75,8.75,8.75,8.75,323,0.740088009999868,0.740088009999868,0.740088009999868,0.740088009999868,3818.80257727794,0.0,1.0
1991-12-24,8.37,8.37,8.37,8.37,323,0.70794704499416,0.70794704499416,0.70794704499416,0.70794704499416,3818.80257727794,0.0,1.0
1991-12-26,8.37,8.37,8.37,8.37,0,0.70794704499416,0.70794704499416,0.70794704499416,0.70794704499416,0,0.0,1.0
1991-12-27,8.37,8.37,8.37,8.37,0,0.70794704499416,0.70794704499416,0.70794704499416,0.70794704499416,0,0.0,1.0
1991-12-30,6.88,8.0,6.88,8.0,1073,0.775894172769384,0.902202526476027,0.775894172769384,0.902202526476027,9514.49341815613,0.0,1.33333333333333
1991-12-31,7.12,7.12,7.0,7.0,4433,0.802960248563664,0.802960248563664,0.789427210666524,0.789427210666524,39308.2472718417,0.0,1.0
1992-01-02,7.0,7.5,7.0,7.5,1975,0.789427210666524,0.845814868571276,0.789427210666524,0.845814868571276,17512.6975776872,0.0,1.0
1992-01-03,7.5,7.5,7.0,7.0,17857,0.845814868571276,0.845814868571276,0.789427210666524,0.789427210666524,158341.387668233,0.0,1.0
1992-01-06,7.5,7.5,7.0,7.0,7752,0.845814868571276,0.845814868571276,0.789427210666524,0.789427210666524,68738.4463910031,0.0,1.0
1992-01-07,8.0,8.0,8.0,8.0,1238,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,10977.5795448996,0.0,1.0
1992-01-08,8.0,8.0,7.25,7.25,2564,0.902202526476027,0.902202526476027,0.8176210396189,0.8176210396189,22735.4716907291,0.0,1.0
1992-01-09,7.75,8.25,7.25,8.25,3038,0.874008697523652,0.930396355428403,0.8176210396189,0.930396355428403,26938.519109374,0.0,1.0
1992-01-10,7.75,8.5,7.75,8.25,4793,0.874008697523652,0.958590184380779,0.874008697523652,0.930396355428403,42500.4351847366,0.0,1.0
1992-01-13,8.5,9.0,8.0,8.5,55581,0.958590184380779,1.01497784228553,0.902202526476027,0.958590184380779,492847.212185029,0.0,1.0
1992-01-14,10.5,10.5,9.0,9.5,8647,1.18414081599979,1.18414081599979,1.01497784228553,1.07136550019028,76674.5802300054,0.0,1.0
1992-01-15,9.25,10.5,9.25,9.25,2774,1.04317167123791,1.18414081599979,1.04317167123791,1.04317167123791,24597.5813065844,0.0,1.0
1992-01-16,9.0,10.25,9.0,9.25,20552,1.01497784228553,1.15594698704741,1.01497784228553,1.04317167123791,182238.46107171,0.0,1.0
1992-01-17,8.75,9.75,8.75,9.0,8823,0.986784013333155,1.09955932914266,0.986784013333155,1.01497784228553,78235.2054318654,0.0,1.0
1992-01-20,9.0,9.5,8.75,9.5,5224,1.01497784228553,1.07136550019028,0.986784013333155,1.07136550019028,46322.1934915636,0.0,1.0
1992-01-21,8.25,9.25,8.0,8.5,9174,0.930396355428403,1.04317167123791,0.902202526476027,0.958590184380779,81347.5886469379,0.0,1.0
1992-01-22,8.13,8.5,8.13,8.5,9060,0.916863317531263,0.958590184380779,0.916863317531263,0.958590184380779,80336.7291411879,0.0,1.0
1992-01-23,8.5,8.75,8.0,8.75,6567,0.958590184380779,0.986784013333155,0.902202526476027,0.986784013333155,58230.8278443908,0.0,1.0
1992-01-24,8.0,8.75,8.0,8.75,3450,0.902202526476027,0.986784013333155,0.902202526476027,0.986784013333155,30591.8008319093,0.0,1.0
1992-01-27,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-01-28,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-01-29,8.0,8.0,8.0,8.0,1431,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,12688.9469537572,0.0,1.0
1992-01-30,8.0,8.0,8.0,8.0,1185,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,10507.6185466123,0.0,1.0
1992-01-31,7.75,8.0,7.75,7.75,3986,0.874008697523652,0.902202526476027,0.874008697523652,0.874008697523652,35344.6139466639,0.0,1.0
1992-02-03,7.75,8.5,7.75,8.0,1615,0.874008697523652,0.958590184380779,0.874008697523652,0.902202526476027,14320.5096647923,0.0,1.0
1992-02-04,8.5,8.5,8.0,8.5,8823,0.958590184380779,0.958590184380779,0.902202526476027,0.958590184380779,78235.2054318654,0.0,1.0
1992-02-05,8.0,8.5,8.0,8.5,1238,0.902202526476027,0.958590184380779,0.902202526476027,0.958590184380779,10977.5795448996,0.0,1.0
1992-02-06,8.0,8.5,7.75,8.25,6409,0.902202526476027,0.958590184380779,0.874008697523652,0.930396355428403,56829.8120381759,0.0,1.0
1992-02-07,7.75,7.75,7.75,7.75,1185,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,10507.6185466123,0.0,1.0
1992-02-10,7.75,8.25,7.75,7.75,1615,0.874008697523652,0.930396355428403,0.874008697523652,0.874008697523652,14320.5096647923,0.0,1.0
1992-02-11,7.75,8.0,7.5,7.75,3196,0.874008697523652,0.902202526476027,0.845814868571276,0.874008697523652,28339.534915589,0.0,1.0
1992-02-12,7.75,7.75,7.75,7.75,9,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,79.804697822372,0.0,1.0
1992-02-13,7.75,7.75,7.75,7.75,167,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,1480.82050403735,0.0,1.0
1992-02-14,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-02-18,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-02-19,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-02-20,7.25,7.25,6.75,6.75,246,0.8176210396189,0.8176210396189,0.761233381714148,0.761233381714148,2181.32840714484,0.0,1.0
1992-02-21,7.0,7.75,6.75,6.75,10035,0.789427210666524,0.874008697523652,0.761233381714148,0.761233381714148,88982.2380719448,0.0,1.0
1992-02-24,6.5,7.25,6.5,6.75,7752,0.733039552761772,0.8176210396189,0.733039552761772,0.761233381714148,68738.4463910032,0.0,1.0
1992-02-25,6.0,6.5,5.5,6.5,11747,0.676651894857021,0.733039552761772,0.620264236952269,0.733039552761772,104162.865035489,0.0,1.0
1992-02-26,6.0,6.75,6.0,6.75,2564,0.676651894857021,0.761233381714148,0.676651894857021,0.761233381714148,22735.4716907291,0.0,1.0
1992-02-27,6.75,6.75,6.0,6.75,5347,0.761233381714148,0.761233381714148,0.676651894857021,0.761233381714148,47412.8576951359,0.0,1.0
1992-02-28,6.75,6.75,6.75,6.75,0,0.761233381714148,0.761233381714148,0.761233381714148,0.761233381714148,0,0.0,1.0
1992-03-02,6.75,6.75,6.75,6.75,0,0.761233381714148,0.761233381714148,0.761233381714148,0.761233381714148,0,0.0,1.0
1992-03-03,6.25,6.75,6.25,6.75,12440,0.704845723809396,0.761233381714148,0.704845723809396,0.761233381714148,110307.826767812,0.0,1.0
1992-03-04,6.75,6.75,6.25,6.25,2379,0.761233381714148,0.761233381714148,0.704845723809396,0.704845723809396,21095.041791047,0.0,1.0
1992-03-05,7.5,7.5,7.0,7.5,15223,0.845814868571276,0.845814868571276,0.789427210666524,0.845814868571276,134985.212772219,0.0,1.0
1992-03-06,7.5,7.5,6.75,6.75,1589,0.845814868571276,0.845814868571276,0.761233381714148,0.761233381714148,14089.9627599721,0.0,1.0
1992-03-09,6.75,7.5,6.75,7.25,16961,0.761233381714148,0.845814868571276,0.761233381714148,0.8176210396189,150396.386640584,0.0,1.0
1992-03-10,7.5,7.5,6.75,7.5,1062,0.845814868571276,0.845814868571276,0.761233381714148,0.845814868571276,9416.9543430399,0.0,1.0
1992-03-11,6.75,6.75,6.75,6.75,2959,0.761233381714148,0.761233381714148,0.761233381714148,0.761233381714148,26238.0112062666,0.0,1.0
1992-03-12,8.0,8.0,7.0,7.5,11035,0.902202526476027,0.902202526476027,0.789427210666524,0.845814868571276,97849.4267188751,0.0,1.0
1992-03-13,8.0,9.0,7.5,7.5,13046,0.902202526476027,1.01497784228553,0.845814868571276,0.845814868571276,115681.343087852,0.0,1.0
1992-03-16,9.0,9.0,8.25,8.25,8173,1.01497784228553,1.01497784228553,0.930396355428403,0.930396355428403,72471.5328113608,0.0,1.0
1992-03-17,8.5,9.5,8.25,9.5,12809,0.958590184380779,1.07136550019028,0.930396355428403,1.07136550019028,113579.819378529,0.0,1.0
1992-03-18,8.25,9.0,8.25,9.0,1852,0.930396355428403,1.01497784228553,0.930396355428403,1.01497784228553,16422.0333741148,0.0,1.0
1992-03-19,9.0,9.0,8.25,8.25,1975,1.01497784228553,1.01497784228553,0.930396355428403,0.930396355428403,17512.6975776872,0.0,1.0
1992-03-20,8.5,9.25,8.5,8.5,7638,0.958590184380779,1.04317167123791,0.958590184380779,0.958590184380779,67727.5868852531,0.0,1.0
1992-03-23,9.25,9.25,9.25,9.25,430,1.04317167123791,1.04317167123791,1.04317167123791,1.04317167123791,3812.89111817999,0.0,1.0
1992-03-24,8.25,8.25,8.25,8.25,553,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,4903.55532175242,0.0,1.0
1992-03-25,8.5,9.5,8.5,9.25,11852,0.958590184380779,1.07136550019028,0.958590184380779,1.04317167123791,105093.919843417,0.0,1.0
1992-03-26,8.88,9.0,8.88,9.0,8779,1.00144480438839,1.01497784228553,1.00144480438839,1.01497784228553,77845.0491314005,0.0,1.0
1992-03-27,8.88,9.75,8.75,9.75,7190,1.00144480438839,1.09955932914266,0.986784013333155,1.09955932914266,63755.0863714284,0.0,1.0
1992-03-30,9.5,10.25,9.0,9.0,5768,1.07136550019028,1.15594698704741,1.01497784228553,1.01497784228553,51145.9441154937,0.0,1.0
1992-03-31,9.38,9.38,9.38,9.38,430,1.05783246229314,1.05783246229314,1.05783246229314,1.05783246229314,3812.89111818001,0.0,1.0
1992-04-01,9.5,10.25,9.0,9.5,17356,1.07136550019028,1.15594698704741,1.01497784228553,1.07136550019028,153898.926156121,0.0,1.0
1992-04-02,9.38,9.38,9.25,9.25,6163,1.05783246229314,1.05783246229314,1.04317167123791,1.04317167123791,54648.4836310311,0.0,1.0
1992-04-03,9.13,9.5,9.0,9.0,7190,1.02963863334077,1.07136550019028,1.01497784228553,1.01497784228553,63755.0863714281,0.0,1.0
1992-04-06,10.0,10.0,9.0,9.0,3213,1.12775315809503,1.12775315809503,1.01497784228553,1.01497784228553,28490.2771225869,0.0,1.0
1992-04-07,9.13,10.0,9.0,9.0,3038,1.02963863334077,1.12775315809503,1.01497784228553,1.01497784228553,26938.5191093739,0.0,1.0
1992-04-08,8.75,9.0,8.75,9.0,1975,0.986784013333155,1.01497784228553,0.986784013333155,1.01497784228553,17512.6975776872,0.0,1.0
1992-04-09,9.13,9.13,9.0,9.0,6953,1.02963863334077,1.02963863334077,1.01497784228553,1.01497784228553,61653.5626621057,0.0,1.0
1992-04-10,9.13,9.13,9.13,9.13,0,1.02963863334077,1.02963863334077,1.02963863334077,1.02963863334077,0,0.0,1.0
1992-04-13,9.13,9.13,9.13,9.13,0,1.02963863334077,1.02963863334077,1.02963863334077,1.02963863334077,0,0.0,1.0
1992-04-14,9.13,9.13,9.13,9.13,1238,1.02963863334077,1.02963863334077,1.02963863334077,1.02963863334077,10977.5795448996,0.0,1.0
1992-04-15,9.13,9.13,9.13,9.13,0,1.02963863334077,1.02963863334077,1.02963863334077,1.02963863334077,0,0.0,1.0
1992-04-16,10.0,10.0,9.62,9.62,1352,1.12775315809503,1.12775315809503,1.08489853808742,1.08489853808742,11988.4390506497,0.0,1.0
1992-04-20,9.75,10.25,9.75,10.25,3213,1.09955932914266,1.15594698704741,1.09955932914266,1.15594698704741,28490.2771225868,0.0,1.0
1992-04-21,9.75,9.75,9.75,9.75,957,1.09955932914266,1.09955932914266,1.09955932914266,1.09955932914266,8485.89953511222,0.0,1.0
1992-04-22,10.5,10.5,9.75,9.75,7462,1.18414081599979,1.18414081599979,1.09955932914266,1.09955932914266,66166.9616833932,0.0,1.0
1992-04-23,10.5,10.5,10.5,10.5,167,1.18414081599979,1.18414081599979,1.18414081599979,1.18414081599979,1480.82050403734,0.0,1.0
1992-04-24,10.5,10.5,10.5,10.5,957,1.18414081599979,1.18414081599979,1.18414081599979,1.18414081599979,8485.8995351122,0.0,1.0
1992-04-27,10.25,11.0,10.0,10.0,16250,1.15594698704741,1.24052847390454,1.12775315809503,1.12775315809503,144091.815512616,0.0,1.0
1992-04-28,10.25,10.25,10.25,10.25,0,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,0,0.0,1.0
1992-04-29,10.25,11.25,10.25,11.25,1062,1.15594698704741,1.26872230285691,1.15594698704741,1.26872230285691,9416.9543430399,0.0,1.0
1992-04-30,10.25,10.5,10.25,10.25,6567,1.15594698704741,1.18414081599979,1.15594698704741,1.15594698704741,58230.8278443908,0.0,1.0
1992-05-01,10.25,10.25,10.25,10.25,957,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,8485.89953511223,0.0,1.0
1992-05-04,10.38,10.38,10.25,10.25,2028,1.17060777810265,1.17060777810265,1.15594698704741,1.15594698704741,17982.6585759744,0.0,1.0
1992-05-05,10.25,10.75,10.25,10.75,3371,1.15594698704741,1.21233464495216,1.15594698704741,1.21233464495216,29891.2929288018,0.0,1.0
1992-05-06,10.25,10.25,10.25,10.25,641,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,5683.86792268228,0.0,1.0
1992-05-07,10.25,10.25,10.25,10.25,167,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,1480.82050403735,0.0,1.0
1992-05-08,10.25,10.75,10.25,10.75,5347,1.15594698704741,1.21233464495216,1.15594698704741,1.21233464495216,47412.8576951359,0.0,1.0
1992-05-11,10.62,10.62,10.25,10.25,15047,1.19767385389693,1.19767385389693,1.15594698704741,1.15594698704741,133424.587570359,0.0,1.0
1992-05-12,10.25,10.38,10.25,10.25,3749,1.15594698704741,1.17060777810265,1.15594698704741,1.15594698704741,33243.0902373414,0.0,1.0
1992-05-13,10.25,11.0,10.25,11.0,2028,1.15594698704741,1.24052847390454,1.15594698704741,1.24052847390454,17982.6585759745,0.0,1.0
1992-05-14,10.25,10.25,10.25,10.25,1238,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,10977.5795448996,0.0,1.0
1992-05-15,10.25,10.25,10.25,10.25,957,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,8485.89953511223,0.0,1.0
1992-05-18,10.38,10.38,10.25,10.25,5619,1.17060777810265,1.17060777810265,1.15594698704741,1.15594698704741,49824.7330071008,0.0,1.0
1992-05-19,10.38,10.38,10.38,10.38,0,1.17060777810265,1.17060777810265,1.17060777810265,1.17060777810265,0,0.0,1.0
1992-05-20,11.0,11.0,11.0,11.0,9,1.24052847390454,1.24052847390454,1.24052847390454,1.24052847390454,79.8046978223719,0.0,1.0
1992-05-21,10.38,11.0,10.0,11.0,9596,1.17060777810265,1.24052847390454,1.12775315809503,1.24052847390454,85089.5422559422,0.0,1.0
1992-05-22,10.25,10.25,10.25,10.25,246,1.15594698704741,1.15594698704741,1.15594698704741,1.15594698704741,2181.32840714484,0.0,1.0
1992-05-26,9.5,9.5,9.5,9.5,1773,1.07136550019028,1.07136550019028,1.07136550019028,1.07136550019028,15721.5254710073,0.0,1.0
1992-05-27,9.5,9.5,9.5,9.5,1185,1.07136550019028,1.07136550019028,1.07136550019028,1.07136550019028,10507.6185466123,0.0,1.0
1992-05-28,10.0,10.25,9.75,10.25,5619,1.12775315809503,1.15594698704741,1.09955932914266,1.15594698704741,49824.7330071011,0.0,1.0
1992-05-29,9.75,9.75,9.75,9.75,3564,1.09955932914266,1.09955932914266,1.09955932914266,1.09955932914266,31602.6603376593,0.0,1.0
1992-06-01,9.75,10.25,9.75,10.25,1975,1.09955932914266,1.15594698704741,1.09955932914266,1.15594698704741,17512.6975776872,0.0,1.0
1992-06-02,9.75,10.0,9.75,10.0,2959,1.09955932914266,1.12775315809503,1.09955932914266,1.12775315809503,26238.0112062665,0.0,1.0
1992-06-03,9.75,9.75,9.75,9.75,0,1.09955932914266,1.09955932914266,1.09955932914266,1.09955932914266,0,0.0,1.0
1992-06-04,9.5,9.5,9.5,9.5,957,1.07136550019028,1.07136550019028,1.07136550019028,1.07136550019028,8485.89953511225,0.0,1.0
1992-06-05,9.62,9.62,9.5,9.5,6646,1.08489853808742,1.08489853808742,1.07136550019028,1.07136550019028,58931.3357474985,0.0,1.0
1992-06-08,9.75,9.75,9.5,9.5,2959,1.09955932914266,1.09955932914266,1.07136550019028,1.07136550019028,26238.0112062665,0.0,1.0
1992-06-09,9.0,9.75,9.0,9.5,12642,1.01497784228553,1.09955932914266,1.01497784228553,1.07136550019028,112098.998874492,0.0,1.0
1992-06-10,8.75,9.0,8.75,9.0,8375,0.986784013333155,1.01497784228553,0.986784013333155,1.01497784228553,74262.7049180407,0.0,1.0
1992-06-11,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-06-12,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-06-15,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-06-16,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-06-17,9.0,9.0,8.5,8.5,369,1.01497784228553,1.01497784228553,0.958590184380779,0.958590184380779,3271.99261071726,0.0,1.0
1992-06-18,8.5,8.5,8.5,8.5,9,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,79.8046978223721,0.0,1.0
1992-06-19,8.5,8.5,8.5,8.5,957,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,8485.89953511223,0.0,1.0
1992-06-22,8.5,9.0,8.5,8.5,2959,0.958590184380779,1.01497784228553,0.958590184380779,0.958590184380779,26238.0112062666,0.0,1.0
1992-06-23,8.75,8.75,8.75,8.75,167,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,1480.82050403735,0.0,1.0
1992-06-24,8.5,8.5,8.25,8.25,8964,0.958590184380779,0.958590184380779,0.930396355428403,0.930396355428403,79485.4790310826,0.0,1.0
1992-06-25,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-06-26,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-06-29,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-06-30,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-07-01,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-07-02,8.25,8.5,8.25,8.25,3845,0.930396355428403,0.958590184380779,0.930396355428403,0.930396355428403,34094.3403474467,0.0,1.0
1992-07-06,8.25,8.25,8.25,8.25,0,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,0,0.0,1.0
1992-07-07,8.88,8.88,8.0,8.37,43984,1.00144480438839,1.00144480438839,0.902202526476027,0.943929393325544,390014.425446579,0.0,1.0
1992-07-08,8.75,8.75,8.25,8.25,3450,0.986784013333155,0.986784013333155,0.930396355428403,0.930396355428403,30591.8008319093,0.0,1.0
1992-07-09,8.75,8.75,8.75,8.75,957,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,8485.89953511223,0.0,1.0
1992-07-10,8.75,8.75,8.75,8.75,369,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,3271.99261071725,0.0,1.0
1992-07-13,8.5,8.5,8.5,8.5,957,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,8485.89953511223,0.0,1.0
1992-07-14,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-07-15,8.0,8.5,8.0,8.0,10561,0.902202526476027,0.958590184380779,0.902202526476027,0.902202526476027,93646.3793002302,0.0,1.0
1992-07-16,8.0,8.25,8.0,8.25,17857,0.902202526476027,0.930396355428403,0.902202526476027,0.930396355428403,158341.387668233,0.0,1.0
1992-07-17,8.0,8.0,8.0,8.0,167,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,1480.82050403735,0.0,1.0
1992-07-20,8.0,8.0,8.0,8.0,957,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,8485.89953511223,0.0,1.0
1992-07-21,8.5,8.5,8.5,8.5,957,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,8485.89953511223,0.0,1.0
1992-07-22,8.13,8.25,8.0,8.0,6567,0.916863317531263,0.930396355428403,0.902202526476027,0.902202526476027,58230.8278443908,0.0,1.0
1992-07-23,8.13,8.13,8.13,8.13,0,0.916863317531263,0.916863317531263,0.916863317531263,0.916863317531263,0,0.0,1.0
1992-07-24,8.13,8.13,8.13,8.13,0,0.916863317531263,0.916863317531263,0.916863317531263,0.916863317531263,0,0.0,1.0
1992-07-27,8.13,8.13,8.13,8.13,0,0.916863317531263,0.916863317531263,0.916863317531263,0.916863317531263,0,0.0,1.0
1992-07-28,8.13,8.13,8.13,8.13,0,0.916863317531263,0.916863317531263,0.916863317531263,0.916863317531263,0,0.0,1.0
1992-07-29,7.75,7.75,7.75,7.75,2028,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,17982.6585759745,0.0,1.0
1992-07-30,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-07-31,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-03,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-04,8.13,8.25,8.13,8.25,2423,0.916863317531263,0.930396355428403,0.916863317531263,0.930396355428403,21485.1980915119,0.0,1.0
1992-08-05,8.25,8.25,8.25,8.25,9,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,79.8046978223721,0.0,1.0
1992-08-06,8.25,8.25,8.25,8.25,0,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,0,0.0,1.0
1992-08-07,8.5,8.5,7.75,7.75,1238,0.958590184380779,0.958590184380779,0.874008697523652,0.874008697523652,10977.5795448996,0.0,1.0
1992-08-10,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-08-11,7.75,7.75,7.75,7.75,957,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,8485.89953511223,0.0,1.0
1992-08-12,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-13,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-14,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-17,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-18,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-19,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-20,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-21,7.75,7.75,7.75,7.75,0,0.874008697523652,0.874008697523652,0.874008697523652,0.874008697523652,0,0.0,1.0
1992-08-24,8.25,8.25,8.25,8.25,9,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,79.8046978223721,0.0,1.0
1992-08-25,8.25,8.25,8.25,8.25,9,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,79.8046978223721,0.0,1.0
1992-08-26,8.5,8.5,8.25,8.25,6409,0.958590184380779,0.958590184380779,0.930396355428403,0.930396355428403,56829.8120381758,0.0,1.0
1992-08-27,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-08-28,8.0,8.0,8.0,8.0,246,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,2181.32840714484,0.0,1.0
1992-08-31,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-09-01,8.5,8.5,8.5,8.5,167,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,1480.82050403735,0.0,1.0
1992-09-02,8.0,8.0,8.0,8.0,167,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,1480.82050403735,0.0,1.0
1992-09-03,8.75,8.75,8.25,8.25,1238,0.986784013333155,0.986784013333155,0.930396355428403,0.930396355428403,10977.5795448996,0.0,1.0
1992-09-04,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-08,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-09,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-10,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-11,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-14,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-09-15,8.25,8.25,8.25,8.25,825,0.930396355428403,0.930396355428403,0.930396355428403,0.930396355428403,7315.43063371744,0.0,1.0
1992-09-16,8.0,8.0,8.0,8.0,9,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,79.8046978223721,0.0,1.0
1992-09-17,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-09-18,8.5,8.5,8.0,8.0,3038,0.958590184380779,0.958590184380779,0.902202526476027,0.902202526476027,26938.519109374,0.0,1.0
1992-09-21,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-09-22,8.0,8.0,8.0,8.0,369,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,3271.99261071726,0.0,1.0
1992-09-23,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-09-24,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-09-25,8.5,8.75,8.5,8.75,3986,0.958590184380779,0.986784013333155,0.958590184380779,0.986784013333155,35344.6139466639,0.0,1.0
1992-09-28,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-09-29,8.5,8.5,8.5,8.5,957,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,8485.89953511223,0.0,1.0
1992-09-30,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-10-01,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-10-02,8.5,8.5,8.5,8.5,0,0.958590184380779,0.958590184380779,0.958590184380779,0.958590184380779,0,0.0,1.0
1992-10-05,8.0,8.5,8.0,8.5,2564,0.902202526476027,0.958590184380779,0.902202526476027,0.958590184380779,22735.4716907291,0.0,1.0
1992-10-06,8.0,8.0,8.0,8.0,957,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,8485.89953511223,0.0,1.0
1992-10-07,8.0,8.0,8.0,8.0,957,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,8485.89953511223,0.0,1.0
1992-10-08,8.5,8.5,8.0,8.0,553,0.958590184380779,0.958590184380779,0.902202526476027,0.902202526476027,4903.55532175242,0.0,1.0
1992-10-09,8.75,8.75,8.5,8.5,957,0.986784013333155,0.986784013333155,0.958590184380779,0.958590184380779,8485.89953511223,0.0,1.0
1992-10-12,8.75,8.75,8.75,8.75,0,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,0,0.0,1.0
1992-10-13,8.0,8.0,8.0,8.0,1975,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,17512.6975776872,0.0,1.0
1992-10-14,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-10-15,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-10-16,8.0,8.0,8.0,8.0,1975,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,17512.6975776872,0.0,1.0
1992-10-19,8.0,8.0,8.0,8.0,9,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,79.8046978223721,0.0,1.0
1992-10-20,8.0,8.75,8.0,8.75,2564,0.902202526476027,0.986784013333155,0.902202526476027,0.986784013333155,22735.4716907291,0.0,1.0
1992-10-21,8.75,8.75,8.0,8.0,167,0.986784013333155,0.986784013333155,0.902202526476027,0.902202526476027,1480.82050403735,0.0,1.0
1992-10-22,8.75,8.75,8.75,8.75,167,0.986784013333155,0.986784013333155,0.986784013333155,0.986784013333155,1480.82050403735,0.0,1.0
1992-10-23,8.25,8.75,8.0,8.75,6040,0.930396355428403,0.986784013333155,0.902202526476027,0.986784013333155,53557.8194274586,0.0,1.0
1992-10-26,8.25,8.5,8.25,8.5,1589,0.930396355428403,0.958590184380779,0.930396355428403,0.958590184380779,14089.9627599721,0.0,1.0
1992-10-27,8.0,8.0,8.0,8.0,1975,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,17512.6975776872,0.0,1.0
1992-10-28,7.75,8.25,7.75,7.75,6409,0.874008697523652,0.930396355428403,0.874008697523652,0.874008697523652,56829.8120381758,0.0,1.0
1992-10-29,7.62,7.75,7.62,7.75,790,0.859347906468416,0.874008697523652,0.859347906468416,0.874008697523652,7005.07903107488,0.0,1.0
1992-10-30,8.25,8.25,7.75,8.0,2844,0.930396355428403,0.930396355428403,0.874008697523652,0.902202526476027,25218.2845118696,0.0,1.0
1992-11-02,8.0,8.0,7.75,7.75,2423,0.902202526476027,0.902202526476027,0.874008697523652,0.874008697523652,21485.198091512,0.0,1.0
1992-11-03,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-11-04,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-11-05,8.0,8.0,8.0,8.0,0,0.902202526476027,0.902202526476027,0.902202526476027,0.902202526476027,0,0.0,1.0
1992-11-06,7.5,7.75,7.25,7.75,12256,0.845814868571276,0.874008697523652,0.8176210396189,0.874008697523652,108676.264056777,0.0,1.0
1992-11-09,7.0,7.25,7.0,7.25,3564,0.789427210666524,0.8176210396189,0.789427210666524,0.8176210396189,31602.6603376593,0.0,1.0
1992-11-10,7.0,7.25,7.0,7.25,7638,0.789427210666524,0.8176210396189,0.789427210666524,0.8176210396189,67727.5868852531,0.0,1.0
1992-11-11,6.75,6.75,6.75,6.75,167,0.761233381714148,0.761233381714148,0.761233381714148,0.761233381714148,1480.82050403735,0.0,1.0
1992-11-12,7.25,7.25,7.25,7.25,1975,0.8176210396189,0.8176210396189,0.8176210396189,0.8176210396189,17512.6975776872,0.0,1.0
1992-11-13,7.25,7.25,7.25,7.25,0,0.8176210396189,0.8176210396189,0.8176210396189,0.8176210396189,0,0.0,1.0
1992-11-16,6.75,6.75,6.75,6.75,2959,0.761233381714148,0.761233381714148,0.761233381714148,0.761233381714148,26238.0112062666,0.0,1.0
1992-11-17,7.5,7.5,7.25,7.25,5057,0.845814868571276,0.845814868571276,0.8176210396189,0.8176210396189,44841.3729875262,0.0,1.0
1992-11-18,7.5,7.5,7.5,7.5,0,0.845814868571276,0.845814868571276,0.845814868571276,0.845814868571276,0,0.0,1.0
1992-11-19,7.0,7.0,7.0,7.0,9,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,79.8046978223721,0.0,1.0
1992-11-20,7.0,7.0,7.0,7.0,246,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,2181.32840714484,0.0,1.0
1992-11-23,7.0,7.0,7.0,7.0,0,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,0,0.0,1.0
1992-11-24,7.0,7.0,7.0,7.0,553,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,4903.55532175242,0.0,1.0
1992-11-25,7.0,7.0,7.0,7.0,825,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,7315.43063371744,0.0,1.0
1992-11-27,7.0,7.0,7.0,7.0,0,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,0,0.0,1.0
1992-11-30,7.5,7.5,7.5,7.5,246,0.845814868571276,0.845814868571276,0.845814868571276,0.845814868571276,2181.32840714484,0.0,1.0
1992-12-01,7.5,7.5,7.5,7.5,0,0.845814868571276,0.845814868571276,0.845814868571276,0.845814868571276,0,0.0,1.0
1992-12-02,7.5,7.5,7.5,7.5,0,0.845814868571276,0.845814868571276,0.845814868571276,0.845814868571276,0,0.0,1.0
1992-12-03,7.0,7.5,7.0,7.0,2774,0.789427210666524,0.845814868571276,0.789427210666524,0.789427210666524,24597.5813065845,0.0,1.0
1992-12-04,7.0,7.0,7.0,7.0,246,0.789427210666524,0.789427210666524,0.789427210666524,0.789427210666524,2181.32840714484,0.0,1.0
1992-12-07,7.0,7.0,7.0,7.0,1431,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,12628.5105105993,0.0335,1.0
1992-12-08,7.5,7.5,7.0,7.0,3635,0.849862696870867,0.849862696870867,0.793205183746142,0.793205183746142,32078.711185205,0.0,1.0
1992-12-09,7.5,7.5,7.5,7.5,369,0.849862696870867,0.849862696870867,0.849862696870867,0.849862696870867,3256.40837065768,0.0,1.0
1992-12-10,7.0,7.5,7.0,7.5,2844,0.793205183746142,0.849862696870867,0.793205183746142,0.849862696870867,25098.171832386,0.0,1.0
1992-12-11,7.5,7.5,7.0,7.0,1589,0.849862696870867,0.849862696870867,0.793205183746142,0.793205183746142,14022.8533901763,0.0,1.0
1992-12-14,7.0,7.0,7.0,7.0,9,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,79.4245944062849,0.0,1.0
1992-12-15,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1992-12-16,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1992-12-17,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1992-12-18,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1992-12-21,7.25,7.25,7.0,7.0,1852,0.821533940308505,0.821533940308505,0.793205183746142,0.793205183746142,16343.8165378266,0.0,1.0
1992-12-22,7.25,7.25,7.25,7.25,0,0.821533940308505,0.821533940308505,0.821533940308505,0.821533940308505,0,0.0,1.0
1992-12-23,7.5,7.5,7.5,7.5,553,0.849862696870867,0.849862696870867,0.849862696870867,0.849862696870867,4880.2000785195,0.0,1.0
1992-12-24,7.75,7.75,7.75,7.75,369,0.878191453433229,0.878191453433229,0.878191453433229,0.878191453433229,3256.40837065768,0.0,1.0
1992-12-28,7.75,7.75,7.75,7.75,9,0.878191453433229,0.878191453433229,0.878191453433229,0.878191453433229,79.4245944062849,0.0,1.0
1992-12-29,7.75,7.75,7.75,7.75,0,0.878191453433229,0.878191453433229,0.878191453433229,0.878191453433229,0,0.0,1.0
1992-12-30,7.0,7.0,7.0,7.0,1238,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,10925.2942083312,0.0,1.0
1992-12-31,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1993-01-04,7.0,7.0,7.0,7.0,167,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,1473.76747398329,0.0,1.0
1993-01-05,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1993-01-06,7.0,7.0,7.0,7.0,167,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,1473.76747398329,0.0,1.0
1993-01-07,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1993-01-08,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1993-01-11,7.0,7.0,7.0,7.0,0,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,0,0.0,1.0
1993-01-12,7.0,7.0,7.0,7.0,5057,0.793205183746142,0.793205183746142,0.793205183746142,0.793205183746142,44627.7971013981,0.0,1.0
1993-01-13,7.25,7.25,6.88,6.88,2142,0.821533940308505,0.821533940308505,0.779607380596209,0.779607380596209,18903.0534686958,0.0,1.0
1993-01-14,6.75,7.25,6.75,7.0,12168,0.76487642718378,0.821533940308505,0.76487642718378,0.793205183746142,107382.051637297,0.0,1.0
1993-01-15,6.25,6.75,6.25,6.25,2774,0.708218914059056,0.76487642718378,0.708218914059056,0.708218914059056,24480.4249870038,0.0,1.0
1993-01-18,6.0,6.5,5.75,6.5,12563,0.679890157496694,0.736547670621418,0.651561400934331,0.736547670621418,110867.90883624,0.0,1.0
1993-01-19,6.25,6.5,6.0,6.0,16171,0.708218914059056,0.736547670621418,0.679890157496694,0.679890157496694,142708.346238226,0.0,1.0
1993-01-20,6.25,6.37,6.0,6.12,7462,0.708218914059056,0.72181671720899,0.679890157496694,0.693487960646627,65851.8137177441,0.0,1.0
1993-01-21,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-01-22,6.37,6.37,6.0,6.12,6953,0.72181671720899,0.72181671720899,0.679890157496694,0.693487960646627,61359.911656322,0.0,1.0
1993-01-25,6.0,6.37,6.0,6.37,3986,0.679890157496694,0.72181671720899,0.679890157496694,0.72181671720899,35176.2703670501,0.0,1.0
1993-01-26,5.88,5.88,5.88,5.88,167,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,1473.76747398328,0.0,1.0
1993-01-27,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-01-28,5.75,5.75,5.75,5.75,369,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,3256.40837065768,0.0,1.0
1993-01-29,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-02-01,6.25,6.25,6.25,6.25,246,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,2170.93891377178,0.0,1.0
1993-02-02,6.0,6.25,6.0,6.25,2142,0.679890157496694,0.708218914059056,0.679890157496694,0.708218914059056,18903.0534686958,0.0,1.0
1993-02-03,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-02-04,5.75,5.75,5.75,5.75,641,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,5656.79611271429,0.0,1.0
1993-02-05,5.75,6.25,5.75,6.25,2028,0.651561400934331,0.708218914059056,0.651561400934331,0.708218914059056,17897.0086062162,0.0,1.0
1993-02-08,6.0,6.0,6.0,6.0,1431,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,12628.5105105993,0.0,1.0
1993-02-09,6.0,6.12,6.0,6.12,16435,0.679890157496694,0.693487960646627,0.679890157496694,0.693487960646627,145038.13434081,0.0,1.0
1993-02-10,5.75,5.75,5.75,5.75,246,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,2170.93891377179,0.0,1.0
1993-02-11,5.88,6.25,5.88,6.25,7041,0.66629235434676,0.708218914059056,0.66629235434676,0.708218914059056,62136.5076905168,0.0,1.0
1993-02-12,6.37,6.37,6.37,6.37,167,0.72181671720899,0.72181671720899,0.72181671720899,0.72181671720899,1473.76747398328,0.0,1.0
1993-02-16,6.37,6.37,6.37,6.37,9,0.72181671720899,0.72181671720899,0.72181671720899,0.72181671720899,79.4245944062848,0.0,1.0
1993-02-17,5.63,5.63,5.63,5.63,9,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,79.4245944062849,0.0,1.0
1993-02-18,6.25,6.25,6.0,6.0,1185,0.708218914059056,0.708218914059056,0.679890157496694,0.679890157496694,10457.5715968275,0.0,1.0
1993-02-19,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-02-22,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-02-23,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-02-24,6.37,6.37,5.88,5.88,1352,0.72181671720899,0.72181671720899,0.66629235434676,0.66629235434676,11931.3390708108,0.0,1.0
1993-02-25,6.37,6.37,6.37,6.37,957,0.72181671720899,0.72181671720899,0.72181671720899,0.72181671720899,8445.48187186828,0.0,1.0
1993-02-26,5.75,6.0,5.75,5.88,26952,0.651561400934331,0.679890157496694,0.651561400934331,0.66629235434676,237850.185382021,0.0,1.0
1993-03-01,5.63,5.63,5.5,5.5,2774,0.637963597784397,0.637963597784397,0.623232644371969,0.623232644371969,24480.4249870038,0.0,1.0
1993-03-02,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-03-03,5.75,6.12,5.63,5.75,7357,0.651561400934331,0.693487960646627,0.637963597784397,0.651561400934331,64925.1934496709,0.0,1.0
1993-03-04,5.75,5.75,5.75,5.75,167,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,1473.76747398329,0.0,1.0
1993-03-05,5.5,5.5,5.5,5.5,167,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,1473.76747398329,0.0,1.0
1993-03-08,5.5,5.5,5.5,5.5,2423,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,21382.8658051587,0.0,1.0
1993-03-09,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-03-10,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-03-11,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-03-12,6.0,6.0,5.5,5.5,369,0.679890157496694,0.679890157496694,0.623232644371969,0.623232644371969,3256.40837065768,0.0,1.0
1993-03-15,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-03-16,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-03-17,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-03-18,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-03-19,5.75,5.75,5.5,5.5,6040,0.651561400934331,0.651561400934331,0.623232644371969,0.623232644371969,53302.7278015512,0.0,1.0
1993-03-22,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-03-23,5.5,5.75,5.38,5.38,3845,0.623232644371969,0.651561400934331,0.609634841222035,0.609634841222035,33931.9517213517,0.0,1.0
1993-03-24,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-03-25,5.38,5.38,5.38,5.38,1352,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,11931.3390708108,0.0,1.0
1993-03-26,5.38,5.38,5.38,5.38,246,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,2170.93891377179,0.0,1.0
1993-03-29,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-03-30,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-03-31,5.88,5.88,5.38,5.38,246,0.66629235434676,0.66629235434676,0.609634841222035,0.609634841222035,2170.93891377178,0.0,1.0
1993-04-01,5.38,5.38,5.38,5.38,246,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,2170.93891377179,0.0,1.0
1993-04-02,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-04-05,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-04-06,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-04-07,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-04-08,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-04-12,5.75,5.75,5.75,5.75,9,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,79.4245944062849,0.0,1.0
1993-04-13,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-04-14,5.88,5.88,5.88,5.88,167,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,1473.76747398328,0.0,1.0
1993-04-15,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-16,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-19,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-20,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-21,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-22,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-04-23,5.5,5.5,5.5,5.5,167,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,1473.76747398329,0.0,1.0
1993-04-26,5.12,5.12,5.12,5.12,957,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,8445.48187186829,0.0,1.0
1993-04-27,5.5,5.5,5.5,5.5,1975,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,17429.2859947125,0.0,1.0
1993-04-28,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-04-29,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-04-30,5.12,5.12,5.12,5.12,1238,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,10925.2942083312,0.0,1.0
1993-05-03,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-05-04,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-05-05,5.12,5.12,5.12,5.12,790,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,6971.71439788501,0.0,1.0
1993-05-06,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-05-07,5.12,5.12,5.12,5.12,167,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,1473.76747398329,0.0,1.0
1993-05-10,5.12,5.12,5.12,5.12,957,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,8445.48187186829,0.0,1.0
1993-05-11,5.5,5.5,5.12,5.12,1185,0.623232644371969,0.623232644371969,0.580172934397178,0.580172934397178,10457.5715968275,0.0,1.0
1993-05-12,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-05-13,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-05-14,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-05-17,5.12,5.12,5.12,5.12,9,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,79.4245944062849,0.0,1.0
1993-05-18,5.12,5.12,5.12,5.12,167,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,1473.76747398329,0.0,1.0
1993-05-19,5.0,5.5,5.0,5.5,5979,0.566575131247245,0.623232644371969,0.566575131247245,0.623232644371969,52764.4055505752,0.0,1.0
1993-05-20,5.0,5.0,4.75,4.75,7989,0.566575131247245,0.566575131247245,0.538246374684882,0.538246374684882,70502.5649679788,0.0,1.0
1993-05-21,5.38,5.38,5.0,5.0,1975,0.609634841222035,0.609634841222035,0.566575131247245,0.566575131247245,17429.2859947125,0.0,1.0
1993-05-24,5.38,5.38,5.38,5.38,957,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,8445.48187186829,0.0,1.0
1993-05-25,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-05-26,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-05-27,5.0,5.38,5.0,5.0,3986,0.566575131247245,0.609634841222035,0.566575131247245,0.566575131247245,35176.2703670501,0.0,1.0
1993-05-28,5.0,5.0,5.0,5.0,0,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,0,0.0,1.0
1993-06-01,5.0,5.0,5.0,5.0,2959,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,26113.0416497996,0.0,1.0
1993-06-02,5.0,5.0,4.75,5.0,2844,0.566575131247245,0.566575131247245,0.538246374684882,0.566575131247245,25098.171832386,0.0,1.0
1993-06-03,5.0,5.0,5.0,5.0,0,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,0,0.0,1.0
1993-06-04,5.0,5.0,5.0,5.0,641,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,5656.79611271428,0.0,1.0
1993-06-07,5.0,5.0,5.0,5.0,0,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,0,0.0,1.0
1993-06-08,5.0,5.0,5.0,5.0,0,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,0,0.0,1.0
1993-06-09,5.0,5.0,5.0,5.0,0,0.566575131247245,0.566575131247245,0.566575131247245,0.566575131247245,0,0.0,1.0
1993-06-10,5.12,5.12,5.12,5.12,9,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,79.4245944062849,0.0,1.0
1993-06-11,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-06-14,5.12,5.12,4.63,4.63,5224,0.580172934397178,0.580172934397178,0.524648571534948,0.524648571534948,46101.5645753814,0.0,1.0
1993-06-15,5.12,5.12,5.12,5.12,957,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,8445.48187186829,0.0,1.0
1993-06-16,5.12,5.12,5.12,5.12,790,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,6971.71439788501,0.0,1.0
1993-06-17,5.12,5.12,4.63,4.63,1589,0.580172934397178,0.580172934397178,0.524648571534948,0.524648571534948,14022.8533901763,0.0,1.0
1993-06-18,5.12,5.12,5.12,5.12,9,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,79.4245944062849,0.0,1.0
1993-06-21,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-06-22,5.0,5.0,4.63,4.63,3564,0.566575131247245,0.566575131247245,0.524648571534948,0.524648571534948,31452.1393848888,0.0,1.0
1993-06-23,5.12,5.12,5.0,5.0,5171,0.580172934397178,0.580172934397178,0.566575131247245,0.566575131247245,45633.8419638777,0.0,1.0
1993-06-24,5.75,6.0,5.0,5.0,13985,0.651561400934331,0.679890157496694,0.566575131247245,0.566575131247245,123416.994752433,0.0,1.0
1993-06-25,5.5,6.0,5.5,6.0,1615,0.623232644371969,0.679890157496694,0.623232644371969,0.679890157496694,14252.3022184611,0.0,1.0
1993-06-28,6.0,6.0,5.75,6.0,5452,0.679890157496694,0.679890157496694,0.651561400934331,0.679890157496694,48113.6543003405,0.0,1.0
1993-06-29,6.0,6.0,6.0,6.0,790,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,6971.714397885,0.0,1.0
1993-06-30,6.0,6.0,6.0,6.0,0,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,0,0.0,1.0
1993-07-01,5.38,5.38,5.38,5.38,430,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,3794.73062163361,0.0,1.0
1993-07-02,5.38,5.38,5.38,5.38,957,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,8445.48187186829,0.0,1.0
1993-07-06,5.38,6.12,5.38,6.12,1975,0.609634841222035,0.693487960646627,0.609634841222035,0.693487960646627,17429.2859947125,0.0,1.0
1993-07-07,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-07-08,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-07-09,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-07-12,6.0,6.0,5.38,5.38,1431,0.679890157496694,0.679890157496694,0.609634841222035,0.609634841222035,12628.5105105993,0.0,1.0
1993-07-13,5.75,6.0,5.75,6.0,1615,0.651561400934331,0.679890157496694,0.651561400934331,0.679890157496694,14252.3022184611,0.0,1.0
1993-07-14,5.0,5.75,5.0,5.5,13230,0.566575131247245,0.651561400934331,0.566575131247245,0.623232644371969,116754.153777239,0.0,1.0
1993-07-15,5.5,5.5,5.5,5.5,2959,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,26113.0416497996,0.0,1.0
1993-07-16,5.38,5.38,5.38,5.38,2959,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,26113.0416497997,0.0,1.0
1993-07-19,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-07-20,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-07-21,5.12,5.25,5.0,5.0,8964,0.580172934397178,0.594903887809607,0.566575131247245,0.566575131247245,79106.8960286598,0.0,1.0
1993-07-22,5.25,5.25,5.25,5.25,430,0.594903887809607,0.594903887809607,0.594903887809607,0.594903887809607,3794.73062163361,0.0,1.0
1993-07-23,5.25,5.25,5.25,5.25,0,0.594903887809607,0.594903887809607,0.594903887809607,0.594903887809607,0,0.0,1.0
1993-07-26,5.25,5.25,5.25,5.25,0,0.594903887809607,0.594903887809607,0.594903887809607,0.594903887809607,0,0.0,1.0
1993-07-27,5.25,5.25,5.25,5.25,0,0.594903887809607,0.594903887809607,0.594903887809607,0.594903887809607,0,0.0,1.0
1993-07-28,5.25,5.25,5.25,5.25,0,0.594903887809607,0.594903887809607,0.594903887809607,0.594903887809607,0,0.0,1.0
1993-07-29,5.0,5.25,5.0,5.25,20973,0.566575131247245,0.594903887809607,0.566575131247245,0.594903887809607,185085.779831446,0.0,1.0
1993-07-30,5.12,5.25,5.0,5.25,36433,0.580172934397178,0.594903887809607,0.566575131247245,0.594903887809607,321519.583111575,0.0,1.0
1993-08-02,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-08-03,5.12,5.12,5.12,5.12,0,0.580172934397178,0.580172934397178,0.580172934397178,0.580172934397178,0,0.0,1.0
1993-08-04,5.5,5.5,5.38,5.38,5979,0.623232644371969,0.623232644371969,0.609634841222035,0.609634841222035,52764.4055505752,0.0,1.0
1993-08-05,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-08-06,5.75,5.75,5.38,5.38,37224,0.651561400934331,0.651561400934331,0.609634841222035,0.609634841222035,328500.122464394,0.0,1.0
1993-08-09,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-10,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-11,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-12,5.75,5.75,5.38,5.75,9964,0.651561400934331,0.651561400934331,0.609634841222035,0.651561400934331,87931.8509626914,0.0,1.0
1993-08-13,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-16,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-17,5.5,5.5,5.5,5.5,3450,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,30446.0945224092,0.0,1.0
1993-08-18,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-08-19,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-08-20,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-08-23,5.5,5.5,5.5,5.5,1431,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,12628.5105105993,0.0,1.0
1993-08-24,5.75,5.75,5.75,5.75,957,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,8445.48187186829,0.0,1.0
1993-08-25,5.75,5.75,5.38,5.75,1185,0.651561400934331,0.651561400934331,0.609634841222035,0.651561400934331,10457.5715968275,0.0,1.0
1993-08-26,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-08-27,5.5,5.5,5.5,5.5,167,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,1473.76747398329,0.0,1.0
1993-08-30,5.5,5.5,5.5,5.5,246,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,2170.93891377179,0.0,1.0
1993-08-31,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-09-01,5.5,5.5,5.5,5.5,167,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,1473.76747398329,0.0,1.0
1993-09-02,5.88,6.0,5.5,5.5,10561,0.66629235434676,0.679890157496694,0.623232644371969,0.623232644371969,93200.3490583082,0.0,1.0
1993-09-03,6.5,6.5,6.5,6.5,430,0.736547670621418,0.736547670621418,0.736547670621418,0.736547670621418,3794.73062163361,0.0,1.0
1993-09-07,6.5,6.5,6.5,6.5,0,0.736547670621418,0.736547670621418,0.736547670621418,0.736547670621418,0,0.0,1.0
1993-09-08,6.5,6.5,5.88,5.88,1975,0.736547670621418,0.736547670621418,0.66629235434676,0.66629235434676,17429.2859947125,0.0,1.0
1993-09-09,6.5,6.5,6.5,6.5,0,0.736547670621418,0.736547670621418,0.736547670621418,0.736547670621418,0,0.0,1.0
1993-09-10,6.5,6.5,6.5,6.5,0,0.736547670621418,0.736547670621418,0.736547670621418,0.736547670621418,0,0.0,1.0
1993-09-13,5.88,6.5,5.88,6.5,4978,0.66629235434676,0.736547670621418,0.66629235434676,0.736547670621418,43930.6256616095,0.0,1.0
1993-09-14,6.12,6.12,6.12,6.12,957,0.693487960646627,0.693487960646627,0.693487960646627,0.693487960646627,8445.48187186829,0.0,1.0
1993-09-15,5.88,5.88,5.88,5.88,9,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,79.4245944062848,0.0,1.0
1993-09-16,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-09-17,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-09-20,5.75,5.75,5.75,5.75,246,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,2170.93891377179,0.0,1.0
1993-09-21,6.25,6.25,6.25,6.25,167,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,1473.76747398328,0.0,1.0
1993-09-22,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-23,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-24,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-27,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-28,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-29,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-09-30,6.25,6.25,6.25,6.25,0,0.708218914059056,0.708218914059056,0.708218914059056,0.708218914059056,0,0.0,1.0
1993-10-01,5.75,5.75,5.75,5.75,641,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,5656.79611271429,0.0,1.0
1993-10-04,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-10-05,5.75,5.75,5.75,5.75,430,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,3794.73062163361,0.0,1.0
1993-10-06,5.75,5.75,5.75,5.75,957,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,8445.48187186829,0.0,1.0
1993-10-07,5.5,5.5,5.38,5.38,7225,0.623232644371969,0.623232644371969,0.609634841222035,0.609634841222035,63760.2993983787,0.0,1.0
1993-10-08,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-10-11,5.38,6.0,5.38,6.0,1185,0.609634841222035,0.679890157496694,0.609634841222035,0.679890157496694,10457.5715968275,0.0,1.0
1993-10-12,5.88,5.88,5.88,5.88,1852,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,16343.8165378266,0.0,1.0
1993-10-13,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-10-14,5.88,5.88,5.88,5.88,0,0.66629235434676,0.66629235434676,0.66629235434676,0.66629235434676,0,0.0,1.0
1993-10-15,6.0,6.0,6.0,6.0,641,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,5656.79611271428,0.0,1.0
1993-10-18,6.12,6.12,6.12,6.12,957,0.693487960646627,0.693487960646627,0.693487960646627,0.693487960646627,8445.48187186829,0.0,1.0
1993-10-19,6.12,6.12,6.12,6.12,0,0.693487960646627,0.693487960646627,0.693487960646627,0.693487960646627,0,0.0,1.0
1993-10-20,6.12,6.12,6.12,6.12,0,0.693487960646627,0.693487960646627,0.693487960646627,0.693487960646627,0,0.0,1.0
1993-10-21,5.63,5.75,5.63,5.63,3038,0.637963597784397,0.651561400934331,0.637963597784397,0.637963597784397,26810.2130895882,0.0,1.0
1993-10-22,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-10-25,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-10-26,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-10-27,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-10-28,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-10-29,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-11-01,5.63,5.63,5.63,5.63,0,0.637963597784397,0.637963597784397,0.637963597784397,0.637963597784397,0,0.0,1.0
1993-11-02,5.75,5.75,5.75,5.75,641,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,5656.79611271429,0.0,1.0
1993-11-03,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-11-04,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-11-05,5.5,5.5,5.38,5.38,4635,0.623232644371969,0.623232644371969,0.609634841222035,0.609634841222035,40903.6661192367,0.0,1.0
1993-11-08,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-11-09,5.5,6.12,5.5,6.12,3038,0.623232644371969,0.693487960646627,0.623232644371969,0.693487960646627,26810.2130895881,0.0,1.0
1993-11-10,5.5,5.5,5.5,5.5,0,0.623232644371969,0.623232644371969,0.623232644371969,0.623232644371969,0,0.0,1.0
1993-11-11,5.38,6.0,5.38,6.0,430,0.609634841222035,0.679890157496694,0.609634841222035,0.679890157496694,3794.73062163361,0.0,1.0
1993-11-12,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-11-15,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-11-16,6.0,6.0,6.0,6.0,1975,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,17429.2859947125,0.0,1.0
1993-11-17,5.38,5.38,5.38,5.38,957,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,8445.48187186829,0.0,1.0
1993-11-18,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-11-19,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-11-22,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-11-23,6.0,6.0,6.0,6.0,3450,0.679890157496694,0.679890157496694,0.679890157496694,0.679890157496694,30446.0945224092,0.0,1.0
1993-11-24,5.44,6.12,5.44,6.12,6409,0.616433742797002,0.693487960646627,0.616433742797002,0.693487960646627,56559.1361722088,0.0,1.0
1993-11-26,5.75,5.75,5.75,5.75,1975,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,17429.2859947125,0.0,1.0
1993-11-29,5.75,5.75,5.75,5.75,0,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,0,0.0,1.0
1993-11-30,5.38,5.38,5.38,5.38,9,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,79.4245944062849,0.0,1.0
1993-12-01,5.38,5.38,5.38,5.38,0,0.609634841222035,0.609634841222035,0.609634841222035,0.609634841222035,0,0.0,1.0
1993-12-02,5.75,5.75,5.75,5.75,957,0.651561400934331,0.651561400934331,0.651561400934331,0.651561400934331,8445.48187186829,0.0,1.0
1993-12-03,5.63,5.75,5.63,5.75,8428,0.637963597784397,0.651561400934331,0.637963597784397,0.651561400934331,74376.7201840188,0.0,1.0
1993-12-06,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0335,1.0
1993-12-07,5.5,5.5,5.38,5.5,8428,0.626941044653756,0.626941044653756,0.61326233095222,0.626941044653756,73936.7766639049,0.0,1.0
1993-12-08,5.38,5.38,5.38,5.38,2423,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,21256.3846531373,0.0,1.0
1993-12-09,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1993-12-10,5.63,5.63,5.38,5.38,2959,0.641759651163754,0.641759651163754,0.61326233095222,0.61326233095222,25958.5811756638,0.0,1.0
1993-12-13,5.38,5.38,5.38,5.38,9,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,78.9547923558547,0.0,1.0
1993-12-14,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1993-12-15,5.38,5.38,5.38,5.38,957,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,8395.52625383922,0.0,1.0
1993-12-16,5.38,5.38,5.38,5.38,1062,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,9316.66549799086,0.0,1.0
1993-12-17,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1993-12-20,5.75,5.75,5.25,5.25,3986,0.655438364865291,0.655438364865291,0.598443724442222,0.598443724442222,34968.2002589374,0.0,1.0
1993-12-21,5.75,5.75,5.75,5.75,0,0.655438364865291,0.655438364865291,0.655438364865291,0.655438364865291,0,0.0,1.0
1993-12-22,5.19,5.19,5.19,5.19,167,0.591604367591454,0.591604367591454,0.591604367591454,0.591604367591454,1465.05003593642,0.0,1.0
1993-12-23,5.12,5.19,5.12,5.19,2423,0.583625117932224,0.591604367591454,0.583625117932224,0.591604367591454,21256.3846531373,0.0,1.0
1993-12-27,5.75,5.75,5.75,5.75,9,0.655438364865291,0.655438364865291,0.655438364865291,0.655438364865291,78.9547923558547,0.0,1.0
1993-12-28,5.19,5.19,5.12,5.12,553,0.591604367591454,0.591604367591454,0.583625117932224,0.583625117932224,4851.33335253196,0.0,1.0
1993-12-29,5.19,5.19,5.19,5.19,0,0.591604367591454,0.591604367591454,0.591604367591454,0.591604367591454,0,0.0,1.0
1993-12-30,5.25,5.25,5.25,5.25,26390,0.598443724442222,0.598443724442222,0.598443724442222,0.598443724442222,231512.996696779,0.0,1.0
1993-12-31,5.5,5.5,5.25,5.38,14038,0.626941044653756,0.626941044653756,0.598443724442222,0.61326233095222,123151.930565721,0.0,1.0
1994-01-03,5.5,5.75,5.5,5.5,16171,0.626941044653756,0.655438364865291,0.626941044653756,0.626941044653756,141864.216354059,0.0,1.0
1994-01-04,5.38,5.5,5.38,5.38,3196,0.61326233095222,0.626941044653756,0.61326233095222,0.61326233095222,28037.7240410346,0.0,1.0
1994-01-05,5.63,5.75,5.63,5.63,2660,0.641759651163754,0.655438364865291,0.641759651163754,0.641759651163754,23335.5275185082,0.0,1.0
1994-01-06,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-07,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-10,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-11,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-12,5.63,5.63,5.38,5.38,825,0.641759651163754,0.641759651163754,0.61326233095222,0.61326233095222,7237.52263262002,0.0,1.0
1994-01-13,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-14,5.63,5.63,5.63,5.63,0,0.641759651163754,0.641759651163754,0.641759651163754,0.641759651163754,0,0.0,1.0
1994-01-17,5.75,5.75,5.75,5.75,957,0.655438364865291,0.655438364865291,0.655438364865291,0.655438364865291,8395.52625383922,0.0,1.0
1994-01-18,5.5,5.5,5.5,5.5,7831,0.626941044653756,0.626941044653756,0.626941044653756,0.626941044653756,68699.4421042999,0.0,1.0
1994-01-19,5.5,5.63,5.38,5.63,7225,0.626941044653756,0.641759651163754,0.61326233095222,0.641759651163754,63383.152752339,0.0,1.0
1994-01-20,5.5,5.5,5.5,5.5,0,0.626941044653756,0.626941044653756,0.626941044653756,0.626941044653756,0,0.0,1.0
1994-01-21,5.5,5.5,5.5,5.5,0,0.626941044653756,0.626941044653756,0.626941044653756,0.626941044653756,0,0.0,1.0
1994-01-24,5.38,5.38,5.38,5.38,9,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,78.9547923558547,0.0,1.0
1994-01-25,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-01-26,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-01-27,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-01-28,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-01-31,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-02-01,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-02-02,5.38,5.38,5.38,5.38,369,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,3237.14648659004,0.0,1.0
1994-02-03,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-02-04,5.38,5.38,5.38,5.38,957,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,8395.52625383922,0.0,1.0
1994-02-07,5.38,5.38,5.38,5.38,0,0.61326233095222,0.61326233095222,0.61326233095222,0.61326233095222,0,0.0,1.0
1994-02-08,6.5,6.63,5.88,5.88,12800,0.740930325499894,0.755748932009891,0.670256971375288,0.670256971375288,112291.260239438,0.0,1.0
1994-02-09,6.25,6.75,6.25,6.5,5979,0.712433005288359,0.769427645711428,0.712433005288359,0.740930325499894,52452.3003884062,0.0,1.0
1994-02-10,6.25,6.25,6.25,6.25,1975,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,17326.190544757,0.0,1.0
1994-02-11,6.75,6.75,6.75,6.75,430,0.769427645711428,0.769427645711428,0.769427645711428,0.769427645711428,3772.28452366862,0.0,1.0
1994-02-14,7.0,7.0,7.0,7.0,9,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,78.9547923558548,0.0,1.0
1994-02-15,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-02-16,7.0,7.0,6.25,6.25,2844,0.797924965922962,0.797924965922962,0.712433005288359,0.712433005288359,24949.7143844501,0.0,1.0
1994-02-17,7.0,7.0,7.0,7.0,1185,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,10395.7143268542,0.0,1.0
1994-02-18,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-02-22,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-02-23,7.12,7.12,7.12,7.12,957,0.811603679624499,0.811603679624499,0.811603679624499,0.811603679624499,8395.52625383923,0.0,1.0
1994-02-24,7.0,7.37,7.0,7.37,1431,0.797924965922962,0.840100999836033,0.797924965922962,0.840100999836033,12553.8119845809,0.0,1.0
1994-02-25,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-02-28,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-03-01,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-03-02,6.88,6.88,6.88,6.88,3450,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,30266.003736411,0.0,1.0
1994-03-03,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-04,6.88,6.88,6.88,6.88,957,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,8395.52625383923,0.0,1.0
1994-03-07,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-08,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-09,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-10,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-11,6.88,6.88,6.88,6.88,167,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,1465.05003593642,0.0,1.0
1994-03-14,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-03-15,7.5,7.5,7.5,7.5,5979,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,52452.3003884062,0.0,1.0
1994-03-16,9.0,9.13,8.37,8.37,9596,1.02590352761524,1.04072213412524,0.95409028068217,0.95409028068217,84183.3541607534,0.0,1.0
1994-03-17,9.75,11.63,9.5,10.75,29761,1.11139548824984,1.32569533624058,1.08289816803831,1.22538476909598,261085.952811399,0.0,1.0
1994-03-18,10.38,10.38,9.5,10.25,14038,1.18320873518291,1.18320873518291,1.08289816803831,1.16839012867291,123151.930565721,0.0,1.0
1994-03-21,9.75,9.75,9.5,9.5,3038,1.11139548824984,1.11139548824984,1.08289816803831,1.08289816803831,26651.6287974541,0.0,1.0
1994-03-22,9.25,10.25,8.88,10.25,8015,1.05440084782677,1.16839012867291,1.0122248139137,1.16839012867291,70313.6289702419,0.0,1.0
1994-03-23,9.25,9.25,9.25,9.25,0,1.05440084782677,1.05440084782677,1.05440084782677,1.05440084782677,0,0.0,1.0
1994-03-24,9.0,9.75,8.25,9.75,5171,1.02590352761524,1.11139548824984,0.940411566980634,1.11139548824984,45363.9145857916,0.0,1.0
1994-03-25,8.37,8.37,8.37,8.37,957,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,8395.52625383923,0.0,1.0
1994-03-28,7.75,7.75,7.75,7.75,369,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,3237.14648659005,0.0,1.0
1994-03-29,7.75,7.75,7.75,7.75,9,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,78.9547923558548,0.0,1.0
1994-03-30,7.5,7.75,7.5,7.75,3213,0.854919606346031,0.883416926557565,0.854919606346031,0.883416926557565,28186.8608710402,0.0,1.0
1994-03-31,7.0,7.5,7.0,7.25,7190,0.797924965922962,0.854919606346031,0.797924965922962,0.826422286134497,63076.1063376218,0.0,1.0
1994-04-04,7.5,7.5,7.5,7.5,430,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,3772.28452366862,0.0,1.0
1994-04-05,7.25,7.5,7.25,7.5,5979,0.826422286134497,0.854919606346031,0.826422286134497,0.854919606346031,52452.3003884062,0.0,1.0
1994-04-06,8.37,8.37,7.75,7.75,1431,0.95409028068217,0.95409028068217,0.883416926557565,0.883416926557565,12553.8119845809,0.0,1.0
1994-04-07,8.5,8.5,8.5,8.5,167,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,1465.05003593642,0.0,1.0
1994-04-08,8.5,8.5,8.5,8.5,167,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,1465.05003593642,0.0,1.0
1994-04-11,8.5,8.5,8.5,8.5,430,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,3772.28452366862,0.0,1.0
1994-04-12,8.5,8.5,8.5,8.5,9,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,78.9547923558548,0.0,1.0
1994-04-13,7.5,7.5,7.5,7.5,167,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,1465.05003593642,0.0,1.0
1994-04-14,7.5,7.5,7.5,7.5,0,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,0,0.0,1.0
1994-04-15,7.5,7.5,7.5,7.5,0,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,0,0.0,1.0
1994-04-18,7.5,7.5,7.5,7.5,0,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,0,0.0,1.0
1994-04-19,7.5,7.5,7.5,7.5,0,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,0,0.0,1.0
1994-04-20,7.5,7.5,7.5,7.5,0,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,0,0.0,1.0
1994-04-21,6.88,8.0,6.88,8.0,167,0.784246252221426,0.9119142467691,0.784246252221426,0.9119142467691,1465.05003593642,0.0,1.0
1994-04-22,8.0,8.0,8.0,8.0,430,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,3772.28452366862,0.0,1.0
1994-04-25,8.0,8.0,8.0,8.0,0,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,0,0.0,1.0
1994-04-26,7.0,8.13,7.0,8.13,1062,0.797924965922962,0.926732853279098,0.797924965922962,0.926732853279098,9316.66549799087,0.0,1.0
1994-04-28,7.0,7.0,7.0,7.0,430,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,3772.28452366862,0.0,1.0
1994-04-29,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-05-02,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-05-03,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-05-04,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-05-05,7.0,7.0,7.0,7.0,167,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,1465.05003593642,0.0,1.0
1994-05-06,7.0,7.0,7.0,7.0,0,0.797924965922962,0.797924965922962,0.797924965922962,0.797924965922962,0,0.0,1.0
1994-05-09,7.5,7.5,7.0,7.0,246,0.854919606346031,0.854919606346031,0.797924965922962,0.797924965922962,2158.0976577267,0.0,1.0
1994-05-10,7.5,7.5,7.5,7.5,957,0.854919606346031,0.854919606346031,0.854919606346031,0.854919606346031,8395.52625383923,0.0,1.0
1994-05-11,7.88,7.88,7.88,7.88,1975,0.898235533067563,0.898235533067563,0.898235533067563,0.898235533067563,17326.190544757,0.0,1.0
1994-05-12,7.88,7.88,7.88,7.88,430,0.898235533067563,0.898235533067563,0.898235533067563,0.898235533067563,3772.28452366862,0.0,1.0
1994-05-13,8.0,8.0,8.0,8.0,1431,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,12553.8119845809,0.0,1.0
1994-05-16,7.25,7.25,7.25,7.25,957,0.826422286134497,0.826422286134497,0.826422286134497,0.826422286134497,8395.52625383922,0.0,1.0
1994-05-17,7.25,7.25,7.25,7.25,957,0.826422286134497,0.826422286134497,0.826422286134497,0.826422286134497,8395.52625383922,0.0,1.0
1994-05-18,6.88,6.88,6.88,6.88,9,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,78.9547923558548,0.0,1.0
1994-05-19,6.88,6.88,6.88,6.88,0,0.784246252221426,0.784246252221426,0.784246252221426,0.784246252221426,0,0.0,1.0
1994-05-20,7.75,7.75,7.75,7.75,167,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,1465.05003593642,0.0,1.0
1994-05-23,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-05-24,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-05-25,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-05-26,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-05-27,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-05-31,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-06-01,7.75,8.0,7.75,8.0,4978,0.883416926557565,0.9119142467691,0.883416926557565,0.9119142467691,43670.7729274939,0.0,1.0
1994-06-02,8.0,8.0,8.0,8.0,957,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,8395.52625383922,0.0,1.0
1994-06-03,8.75,8.75,7.5,7.5,9964,0.997406207403703,0.997406207403703,0.854919606346031,0.854919606346031,87411.7278926374,0.0,1.0
1994-06-06,8.75,8.75,8.75,8.75,0,0.997406207403703,0.997406207403703,0.997406207403703,0.997406207403703,0,0.0,1.0
1994-06-07,9.25,9.5,9.0,9.0,2028,1.05440084782677,1.08289816803831,1.02590352761524,1.02590352761524,17791.146544186,0.0,1.0
1994-06-08,9.25,10.0,9.25,9.38,7041,1.05440084782677,1.13989280846137,1.05440084782677,1.06921945433677,61768.9658863972,0.0,1.0
1994-06-09,9.25,9.25,9.25,9.25,0,1.05440084782677,1.05440084782677,1.05440084782677,1.05440084782677,0,0.0,1.0
1994-06-10,9.5,10.0,9.13,10.0,1238,1.08289816803831,1.13989280846137,1.04072213412524,1.13989280846137,10860.6703262831,0.0,1.0
1994-06-13,9.0,9.0,9.0,9.0,430,1.02590352761524,1.02590352761524,1.02590352761524,1.02590352761524,3772.28452366861,0.0,1.0
1994-06-14,9.0,9.0,9.0,9.0,0,1.02590352761524,1.02590352761524,1.02590352761524,1.02590352761524,0,0.0,1.0
1994-06-15,9.0,9.0,9.0,9.0,0,1.02590352761524,1.02590352761524,1.02590352761524,1.02590352761524,0,0.0,1.0
1994-06-16,8.88,9.0,8.5,8.5,3371,1.0122248139137,1.02590352761524,0.968908887192168,0.968908887192168,29572.9561146207,0.0,1.0
1994-06-17,9.5,10.25,8.5,8.5,15460,1.08289816803831,1.16839012867291,0.968908887192168,0.968908887192168,135626.787757946,0.0,1.0
1994-06-20,9.25,9.25,9.25,9.25,957,1.05440084782677,1.05440084782677,1.05440084782677,1.05440084782677,8395.52625383924,0.0,1.0
1994-06-21,9.5,9.5,9.0,9.0,1185,1.08289816803831,1.08289816803831,1.02590352761524,1.02590352761524,10395.7143268542,0.0,1.0
1994-06-22,9.5,9.5,9.5,9.5,0,1.08289816803831,1.08289816803831,1.08289816803831,1.08289816803831,0,0.0,1.0
1994-06-23,8.5,8.5,8.5,8.5,246,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,2158.0976577267,0.0,1.0
1994-06-24,9.25,9.75,8.5,8.5,8375,1.05440084782677,1.11139548824984,0.968908887192168,0.968908887192168,73471.8206644761,0.0,1.0
1994-06-27,9.5,9.75,9.13,9.75,1615,1.08289816803831,1.11139548824984,1.04072213412524,1.11139548824984,14167.9988505228,0.0,1.0
1994-06-28,9.0,9.13,9.0,9.13,5452,1.02590352761524,1.04072213412524,1.02590352761524,1.04072213412524,47829.0586582355,0.0,1.0
1994-06-29,9.25,9.25,9.25,9.25,3038,1.05440084782677,1.05440084782677,1.05440084782677,1.05440084782677,26651.6287974541,0.0,1.0
1994-06-30,9.0,9.0,8.75,8.75,4161,1.02590352761524,1.02590352761524,0.997406207403703,0.997406207403703,36503.4323325234,0.0,1.0
1994-07-01,8.5,8.5,8.5,8.5,430,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,3772.28452366862,0.0,1.0
1994-07-05,8.25,8.75,8.25,8.75,1062,0.940411566980634,0.997406207403703,0.940411566980634,0.997406207403703,9316.66549799087,0.0,1.0
1994-07-06,8.25,8.25,8.25,8.25,553,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,4851.33335253197,0.0,1.0
1994-07-07,8.25,8.25,8.25,8.25,167,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,1465.05003593642,0.0,1.0
1994-07-08,8.25,8.25,8.25,8.25,0,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,0,0.0,1.0
1994-07-11,8.25,8.25,8.25,8.25,0,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,0,0.0,1.0
1994-07-12,8.25,8.25,8.25,8.25,0,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,0,0.0,1.0
1994-07-13,8.0,8.0,8.0,8.0,369,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,3237.14648659005,0.0,1.0
1994-07-14,8.0,8.0,8.0,8.0,0,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,0,0.0,1.0
1994-07-15,8.0,8.0,8.0,8.0,0,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,0,0.0,1.0
1994-07-18,8.0,8.0,8.0,8.0,957,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,8395.52625383922,0.0,1.0
1994-07-19,8.75,8.88,8.75,8.88,2564,0.997406207403703,1.0122248139137,0.997406207403703,1.0122248139137,22493.3430667124,0.0,1.0
1994-07-20,8.75,8.75,8.75,8.75,0,0.997406207403703,0.997406207403703,0.997406207403703,0.997406207403703,0,0.0,1.0
1994-07-21,9.0,9.0,9.0,9.0,246,1.02590352761524,1.02590352761524,1.02590352761524,1.02590352761524,2158.09765772669,0.0,1.0
1994-07-22,8.37,8.37,8.37,8.37,430,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,3772.28452366862,0.0,1.0
1994-07-25,8.37,8.37,8.37,8.37,4161,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,36503.4323325235,0.0,1.0
1994-07-26,8.37,8.37,8.37,8.37,0,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,0,0.0,1.0
1994-07-27,8.37,8.37,8.37,8.37,0,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,0,0.0,1.0
1994-07-28,8.37,8.37,8.37,8.37,0,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,0,0.0,1.0
1994-07-29,8.0,8.0,8.0,8.0,9,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,78.9547923558548,0.0,1.0
1994-08-01,8.0,8.0,8.0,8.0,0,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,0,0.0,1.0
1994-08-02,8.0,8.0,8.0,8.0,0,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,0,0.0,1.0
1994-08-03,8.5,8.5,8.5,8.5,957,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,8395.52625383923,0.0,1.0
1994-08-04,8.5,8.5,8.5,8.5,957,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,8395.52625383923,0.0,1.0
1994-08-05,8.5,8.5,8.5,8.5,0,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,0,0.0,1.0
1994-08-08,8.88,8.88,8.88,8.88,167,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,1465.05003593642,0.0,1.0
1994-08-09,8.88,8.88,8.88,8.88,0,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,0,0.0,1.0
1994-08-10,8.88,8.88,8.88,8.88,0,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,0,0.0,1.0
1994-08-11,8.88,8.88,8.88,8.88,0,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,0,0.0,1.0
1994-08-12,8.88,8.88,8.88,8.88,0,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,0,0.0,1.0
1994-08-15,8.37,8.37,8.0,8.0,3196,0.95409028068217,0.95409028068217,0.9119142467691,0.9119142467691,28037.7240410347,0.0,1.0
1994-08-16,8.37,8.37,8.37,8.37,0,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,0,0.0,1.0
1994-08-17,8.37,8.37,8.37,8.37,0,0.95409028068217,0.95409028068217,0.95409028068217,0.95409028068217,0,0.0,1.0
1994-08-18,7.75,7.75,7.75,7.75,246,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,2158.0976577267,0.0,1.0
1994-08-19,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-08-22,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-08-23,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-08-24,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-08-25,8.25,8.25,7.75,7.75,4978,0.940411566980634,0.940411566980634,0.883416926557565,0.883416926557565,43670.7729274939,0.0,1.0
1994-08-26,8.25,8.25,8.25,8.25,957,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,8395.52625383923,0.0,1.0
1994-08-29,8.88,8.88,8.25,8.5,4161,1.0122248139137,1.0122248139137,0.940411566980634,0.968908887192168,36503.4323325236,0.0,1.0
1994-08-30,8.62,8.75,8.62,8.75,1431,0.982587600893705,0.997406207403703,0.982587600893705,0.997406207403703,12553.8119845809,0.0,1.0
1994-08-31,8.88,8.88,8.88,8.88,246,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,2158.0976577267,0.0,1.0
1994-09-01,8.88,8.88,8.5,8.88,553,1.0122248139137,1.0122248139137,0.968908887192168,1.0122248139137,4851.33335253197,0.0,1.0
1994-09-02,8.5,8.88,8.25,8.88,5768,0.968908887192168,1.0122248139137,0.940411566980634,1.0122248139137,50601.2491453967,0.0,1.0
1994-09-06,8.25,8.25,8.25,8.25,641,0.940411566980634,0.940411566980634,0.940411566980634,0.940411566980634,5623.3357666781,0.0,1.0
1994-09-07,8.5,8.5,8.5,8.5,553,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,4851.33335253197,0.0,1.0
1994-09-08,8.88,8.88,8.88,8.88,246,1.0122248139137,1.0122248139137,1.0122248139137,1.0122248139137,2158.0976577267,0.0,1.0
1994-09-09,8.5,8.88,8.5,8.88,3450,0.968908887192168,1.0122248139137,0.968908887192168,1.0122248139137,30266.003736411,0.0,1.0
1994-09-12,8.5,8.5,8.25,8.25,5979,0.968908887192168,0.968908887192168,0.940411566980634,0.940411566980634,52452.3003884062,0.0,1.0
1994-09-13,8.5,8.5,8.5,8.5,0,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,0,0.0,1.0
1994-09-14,8.5,8.5,8.5,8.5,0,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,0,0.0,1.0
1994-09-15,8.5,8.5,8.5,8.5,0,0.968908887192168,0.968908887192168,0.968908887192168,0.968908887192168,0,0.0,1.0
1994-09-16,8.5,8.5,8.13,8.13,1975,0.968908887192168,0.968908887192168,0.926732853279098,0.926732853279098,17326.190544757,0.0,1.0
1994-09-19,8.0,8.0,8.0,8.0,790,0.9119142467691,0.9119142467691,0.9119142467691,0.9119142467691,6930.47621790281,0.0,1.0
1994-09-20,8.25,8.25,8.0,8.0,825,0.940411566980634,0.940411566980634,0.9119142467691,0.9119142467691,7237.52263262002,0.0,1.0
1994-09-21,7.75,7.75,7.75,7.75,167,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,1465.05003593642,0.0,1.0
1994-09-22,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-09-23,7.75,7.75,7.75,7.75,0,0.883416926557565,0.883416926557565,0.883416926557565,0.883416926557565,0,0.0,1.0
1994-09-26,8.13,8.13,8.13,8.13,957,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,8395.52625383922,0.0,1.0
1994-09-27,8.13,8.13,8.13,8.13,0,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,0,0.0,1.0
1994-09-28,8.13,8.13,8.13,8.13,0,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,0,0.0,1.0
1994-09-29,8.13,8.13,8.13,8.13,0,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,0,0.0,1.0
1994-09-30,8.13,8.13,8.13,8.13,0,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,0,0.0,1.0
1994-10-03,8.13,8.13,8.13,8.13,0,0.926732853279098,0.926732853279098,0.926732853279098,0.926732853279098,0,0.0,1.0
1994-10-04,6.25,6.25,6.25,6.25,527,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,4623.24173017061,0.0,1.0
1994-10-05,6.5,6.5,5.62,5.62,1620,0.740930325499894,0.740930325499894,0.640619758355293,0.640619758355293,14211.8626240539,0.0,1.0
1994-10-06,6.5,6.5,6.5,6.5,0,0.740930325499894,0.740930325499894,0.740930325499894,0.740930325499894,0,0.0,1.0
1994-10-07,5.75,5.75,5.75,5.75,1857,0.655438364865291,0.655438364865291,0.655438364865291,0.655438364865291,16291.0054894247,0.0,1.0
1994-10-10,6.0,6.0,6.0,6.0,250,0.683935685076825,0.683935685076825,0.683935685076825,0.683935685076825,2193.18867655152,0.0,1.0
1994-10-11,6.0,6.0,6.0,6.0,2963,0.683935685076825,0.683935685076825,0.683935685076825,0.683935685076825,25993.6721944886,0.0,1.0
1994-10-12,6.12,6.12,6.12,6.12,1238,0.697614398778361,0.697614398778361,0.697614398778361,0.697614398778361,10860.6703262831,0.0,1.0
1994-10-13,6.12,6.12,6.12,6.12,1435,0.697614398778361,0.697614398778361,0.697614398778361,0.697614398778361,12588.9030034057,0.0,1.0
1994-10-14,5.62,6.25,5.62,6.25,11984,0.640619758355293,0.712433005288359,0.640619758355293,0.712433005288359,105132.692399174,0.0,1.0
1994-10-17,6.38,6.38,6.38,6.38,435,0.727251611798357,0.727251611798357,0.727251611798357,0.727251611798357,3816.14829719965,0.0,1.0
1994-10-18,6.38,6.38,6.38,6.38,13,0.727251611798357,0.727251611798357,0.727251611798357,0.727251611798357,114.045811180679,0.0,1.0
1994-10-19,5.62,5.62,5.62,5.62,1435,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,12588.9030034057,0.0,1.0
1994-10-20,6.0,6.0,5.75,5.75,4978,0.683935685076825,0.683935685076825,0.655438364865291,0.655438364865291,43670.7729274939,0.0,1.0
1994-10-21,6.0,6.0,6.0,6.0,0,0.683935685076825,0.683935685076825,0.683935685076825,0.683935685076825,0,0.0,1.0
1994-10-24,5.62,5.62,5.62,5.62,171,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,1500.14105476124,0.0,1.0
1994-10-25,5.62,5.62,5.62,5.62,0,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,0,0.0,1.0
1994-10-26,5.62,5.62,5.62,5.62,0,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,0,0.0,1.0
1994-10-27,6.0,6.0,6.0,6.0,961,0.683935685076825,0.683935685076825,0.683935685076825,0.683935685076825,8430.61727266405,0.0,1.0
1994-10-28,6.0,6.0,6.0,6.0,0,0.683935685076825,0.683935685076825,0.683935685076825,0.683935685076825,0,0.0,1.0
1994-10-31,6.38,6.63,5.62,5.62,5347,0.727251611798357,0.755748932009891,0.640619758355293,0.640619758355293,46907.919414084,0.0,1.0
1994-11-01,6.38,6.38,6.38,6.38,0,0.727251611798357,0.727251611798357,0.727251611798357,0.727251611798357,0,0.0,1.0
1994-11-02,5.87,6.25,5.87,6.25,2423,0.669117078566827,0.712433005288359,0.669117078566827,0.712433005288359,21256.3846531374,0.0,1.0
1994-11-03,6.5,6.5,6.5,6.5,961,0.740930325499894,0.740930325499894,0.740930325499894,0.740930325499894,8430.61727266405,0.0,1.0
1994-11-04,5.87,6.75,5.87,6.0,14156,0.669117078566827,0.769427645711428,0.669117078566827,0.683935685076825,124187.115621053,0.0,1.0
1994-11-07,6.5,6.5,6.5,6.5,13,0.740930325499894,0.740930325499894,0.740930325499894,0.740930325499894,114.045811180679,0.0,1.0
1994-11-08,6.25,6.25,6.25,6.25,1356,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,11895.8553816155,0.0,1.0
1994-11-09,5.75,5.75,5.75,5.75,1185,0.655438364865291,0.655438364865291,0.655438364865291,0.655438364865291,10395.7143268542,0.0,1.0
1994-11-10,5.87,6.25,5.87,6.0,790,0.669117078566827,0.712433005288359,0.669117078566827,0.683935685076825,6930.47621790281,0.0,1.0
1994-11-11,6.12,6.5,5.87,5.87,1778,0.697614398778361,0.740930325499894,0.669117078566827,0.669117078566827,15597.9578676344,0.0,1.0
1994-11-14,6.5,6.5,6.5,6.5,171,0.740930325499894,0.740930325499894,0.740930325499894,0.740930325499894,1500.14105476124,0.0,1.0
1994-11-15,6.25,6.25,5.87,5.87,7638,0.712433005288359,0.712433005288359,0.669117078566827,0.669117078566827,67006.3004460021,0.0,1.0
1994-11-16,6.25,6.25,6.25,6.25,0,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,0,0.0,1.0
1994-11-17,5.87,5.87,5.62,5.62,1435,0.669117078566827,0.669117078566827,0.640619758355293,0.640619758355293,12588.9030034057,0.0,1.0
1994-11-18,5.87,5.87,5.87,5.87,0,0.669117078566827,0.669117078566827,0.669117078566827,0.669117078566827,0,0.0,1.0
1994-11-21,5.87,5.87,5.87,5.87,0,0.669117078566827,0.669117078566827,0.669117078566827,0.669117078566827,0,0.0,1.0
1994-11-22,5.62,5.62,5.62,5.62,645,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,5658.42678550292,0.0,1.0
1994-11-23,5.62,5.62,5.62,5.62,0,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,0,0.0,1.0
1994-11-25,5.87,5.87,5.5,5.5,1435,0.669117078566827,0.669117078566827,0.626941044653756,0.626941044653756,12588.9030034057,0.0,1.0
1994-11-28,5.5,6.25,5.5,6.25,645,0.626941044653756,0.712433005288359,0.626941044653756,0.712433005288359,5658.42678550293,0.0,1.0
1994-11-29,5.5,5.62,5.5,5.5,1975,0.626941044653756,0.640619758355293,0.626941044653756,0.626941044653756,17326.190544757,0.0,1.0
1994-11-30,6.25,6.25,6.25,6.25,171,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,1500.14105476124,0.0,1.0
1994-12-01,6.12,6.12,6.12,6.12,171,0.697614398778361,0.697614398778361,0.697614398778361,0.697614398778361,1500.14105476124,0.0,1.0
1994-12-02,6.25,6.25,5.62,6.12,3042,0.712433005288359,0.712433005288359,0.640619758355293,0.697614398778361,26686.7198162789,0.0,1.0
1994-12-05,6.25,6.25,6.25,6.25,0,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,0,0.0,1.0
1994-12-06,5.62,5.62,5.62,5.62,830,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,7281.38640615105,0.0,1.0
1994-12-07,6.25,6.25,6.25,6.25,961,0.712433005288359,0.712433005288359,0.712433005288359,0.712433005288359,8430.61727266405,0.0,1.0
1994-12-08,5.62,5.62,5.62,5.62,645,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,5658.42678550292,0.0,1.0
1994-12-09,6.25,6.25,5.62,6.25,3569,0.712433005288359,0.712433005288359,0.640619758355293,0.712433005288359,31309.9615464495,0.0,1.0
1994-12-12,5.62,5.62,5.62,5.62,250,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,2193.18867655152,0.0,1.0
1994-12-13,5.62,5.62,5.62,5.62,0,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,0,0.0,1.0
1994-12-14,5.87,5.87,5.87,5.87,645,0.669117078566827,0.669117078566827,0.669117078566827,0.669117078566827,5658.42678550293,0.0,1.0
1994-12-15,5.62,5.62,5.62,5.62,961,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,8430.61727266405,0.0,1.0
1994-12-16,5.62,5.62,5.62,5.62,0,0.640619758355293,0.640619758355293,0.640619758355293,0.640619758355293,0,0.0,1.0
1994-12-19,5.87,6.25,5.87,6.25,10153,0.669117078566827,0.712433005288359,0.669117078566827,0.712433005288359,89069.7785321104,0.0,1.0
1994-12-20,5.87,5.87,5.87,5.87,250,0.669117078566827,0.669117078566827,0.669117078566827,0.669117078566827,2193.18867655152,0.0,1.0
1994-12-21,5.87,5.87,5.87,5.87,961,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,8391.30536507638,0.0275,1.0
1994-12-22,6.12,6.44,6.12,6.38,7467,0.700882609334819,0.737530066032064,0.700882609334819,0.730658667901331,65200.7046420659,0.0,1.0
1994-12-23,6.31,6.88,6.31,6.88,1975,0.722642036748808,0.787920318990777,0.722642036748808,0.787920318990777,17245.398643107,0.0,1.0
1994-12-27,6.31,6.31,6.0,6.0,3990,0.722642036748808,0.722642036748808,0.687139813073352,0.687139813073352,34840.0711827833,0.0,1.0
1994-12-28,6.0,6.0,6.0,6.0,1067,0.687139813073352,0.687139813073352,0.687139813073352,0.687139813073352,9316.88119098491,0.0,1.0
1994-12-29,6.25,6.25,5.25,6.0,18963,0.715770638618075,0.715770638618075,0.601247336439183,0.687139813073352,165582.02251607,0.0,1.0
1994-12-30,6.0,6.12,6.0,6.12,6571,0.687139813073352,0.700882609334819,0.687139813073352,0.700882609334819,57376.9693589146,0.0,1.0
1995-01-03,6.0,6.0,6.0,6.0,0,0.687139813073352,0.687139813073352,0.687139813073352,0.687139813073352,0,0.0,1.0
1995-01-04,6.12,6.12,6.12,6.12,13,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,113.514016385008,0.0,1.0
1995-01-05,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-06,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-09,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-10,6.12,6.12,6.12,6.12,435,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,3798.35362519066,0.0,1.0
1995-01-11,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-12,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-13,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-16,6.12,6.12,6.12,6.12,13,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,113.514016385008,0.0,1.0
1995-01-17,6.12,6.12,6.0,6.0,553,0.700882609334819,0.700882609334819,0.687139813073352,0.687139813073352,4828.71162006997,0.0,1.0
1995-01-18,5.38,5.38,5.25,5.25,369,0.616135365722439,0.616135365722439,0.601247336439183,0.601247336439183,3222.05169585139,0.0,1.0
1995-01-19,6.12,6.12,6.12,6.12,171,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,1493.14590783357,0.0,1.0
1995-01-20,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-23,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-24,6.12,6.12,6.12,6.12,0,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,0,0.0,1.0
1995-01-25,5.75,5.75,5.75,5.75,435,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,3798.35362519066,0.0,1.0
1995-01-26,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-01-27,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-01-30,6.12,6.12,5.25,5.25,830,0.700882609334819,0.700882609334819,0.601247336439183,0.601247336439183,7247.43335381207,0.0,1.0
1995-01-31,5.75,5.75,5.5,5.5,1067,0.658508987528629,0.658508987528629,0.629878161983906,0.629878161983906,9316.88119098491,0.0,1.0
1995-02-01,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-02-02,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-02-03,6.0,6.0,6.0,6.0,435,0.687139813073352,0.687139813073352,0.687139813073352,0.687139813073352,3798.35362519066,0.0,1.0
1995-02-06,5.5,5.5,5.5,5.5,645,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,5632.04158217926,0.0,1.0
1995-02-07,6.12,6.12,5.5,5.5,2384,0.700882609334819,0.700882609334819,0.629878161983906,0.629878161983906,20816.7242355277,0.0,1.0
1995-02-08,5.5,5.5,5.5,5.5,1067,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,9316.88119098491,0.0,1.0
1995-02-09,5.87,5.87,5.5,5.5,2779,0.672251783790096,0.672251783790096,0.629878161983906,0.629878161983906,24265.8039641491,0.0,1.0
1995-02-10,5.87,5.87,5.87,5.87,961,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,8391.30536507638,0.0,1.0
1995-02-13,5.87,5.87,5.87,5.87,0,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,0,0.0,1.0
1995-02-14,5.87,5.87,5.87,5.87,961,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,8391.30536507638,0.0,1.0
1995-02-15,6.12,6.12,6.12,6.12,13,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,113.514016385008,0.0,1.0
1995-02-16,6.12,6.12,6.12,6.12,961,0.700882609334819,0.700882609334819,0.700882609334819,0.700882609334819,8391.30536507638,0.0,1.0
1995-02-17,6.0,6.12,5.5,5.5,14657,0.687139813073352,0.700882609334819,0.629878161983906,0.629878161983906,127982.68755039,0.0,1.0
1995-02-21,6.0,6.0,6.0,6.0,0,0.687139813073352,0.687139813073352,0.687139813073352,0.687139813073352,0,0.0,1.0
1995-02-22,6.0,6.0,6.0,6.0,0,0.687139813073352,0.687139813073352,0.687139813073352,0.687139813073352,0,0.0,1.0
1995-02-23,5.75,5.75,5.75,5.75,961,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,8391.30536507638,0.0,1.0
1995-02-24,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-02-27,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-02-28,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-01,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-02,5.5,5.5,5.25,5.25,3042,0.629878161983906,0.629878161983906,0.601247336439183,0.601247336439183,26562.2798340919,0.0,1.0
1995-03-03,5.62,5.62,5.62,5.62,830,0.643620958245373,0.643620958245373,0.643620958245373,0.643620958245373,7247.43335381207,0.0,1.0
1995-03-06,5.75,5.75,5.75,5.75,2660,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,23226.7141218555,0.0,1.0
1995-03-07,5.62,5.75,5.62,5.75,171,0.643620958245373,0.658508987528629,0.643620958245373,0.658508987528629,1493.14590783357,0.0,1.0
1995-03-08,5.62,5.62,5.62,5.62,553,0.643620958245373,0.643620958245373,0.643620958245373,0.643620958245373,4828.71162006997,0.0,1.0
1995-03-09,5.75,5.75,5.75,5.75,961,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,8391.30536507638,0.0,1.0
1995-03-10,5.75,5.75,5.75,5.75,13,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,113.514016385008,0.0,1.0
1995-03-13,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-14,5.75,5.75,5.75,5.75,1356,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,11840.3850936978,0.0,1.0
1995-03-15,5.62,5.62,5.62,5.62,171,0.643620958245373,0.643620958245373,0.643620958245373,0.643620958245373,1493.14590783357,0.0,1.0
1995-03-16,5.75,5.75,5.5,5.5,2147,0.658508987528629,0.658508987528629,0.629878161983906,0.629878161983906,18747.2763983548,0.0,1.0
1995-03-17,5.5,5.5,5.5,5.5,830,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,7247.43335381207,0.0,1.0
1995-03-20,5.5,5.5,5.5,5.5,0,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,0,0.0,1.0
1995-03-21,5.75,5.75,5.75,5.75,961,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,8391.30536507638,0.0,1.0
1995-03-22,5.75,5.75,5.75,5.75,250,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,2182.96185355785,0.0,1.0
1995-03-23,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-24,5.75,5.75,5.75,5.75,13,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,113.514016385008,0.0,1.0
1995-03-27,5.75,5.75,5.75,5.75,435,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,3798.35362519066,0.0,1.0
1995-03-28,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-29,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-03-30,5.75,5.75,5.62,5.75,1238,0.658508987528629,0.658508987528629,0.643620958245373,0.658508987528629,10810.0270988185,0.0,1.0
1995-03-31,5.75,5.75,5.62,5.62,645,0.658508987528629,0.658508987528629,0.643620958245373,0.643620958245373,5632.04158217926,0.0,1.0
1995-04-03,5.87,5.87,5.87,5.87,4978,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,43467.1364280439,0.0,1.0
1995-04-04,5.62,5.75,5.62,5.75,1975,0.643620958245373,0.658508987528629,0.643620958245373,0.658508987528629,17245.398643107,0.0,1.0
1995-04-05,5.5,5.5,5.5,5.5,250,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,2182.96185355785,0.0,1.0
1995-04-06,5.62,5.62,5.62,5.62,250,0.643620958245373,0.643620958245373,0.643620958245373,0.643620958245373,2182.96185355785,0.0,1.0
1995-04-07,5.62,5.62,5.62,5.62,0,0.643620958245373,0.643620958245373,0.643620958245373,0.643620958245373,0,0.0,1.0
1995-04-10,5.75,5.75,5.62,5.62,1975,0.658508987528629,0.658508987528629,0.643620958245373,0.643620958245373,17245.398643107,0.0,1.0
1995-04-11,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-04-12,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-04-13,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-04-17,5.75,5.75,5.75,5.75,961,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,8391.30536507638,0.0,1.0
1995-04-18,5.87,5.87,5.87,5.87,435,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,3798.35362519066,0.0,1.0
1995-04-19,5.87,5.87,5.87,5.87,0,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,0,0.0,1.0
1995-04-20,5.75,5.75,5.75,5.75,13,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,113.514016385008,0.0,1.0
1995-04-21,5.5,5.5,5.5,5.5,2779,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,24265.8039641491,0.0,1.0
1995-04-24,5.5,5.5,5.5,5.5,435,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,3798.35362519066,0.0,1.0
1995-04-25,5.5,5.5,5.5,5.5,435,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,3798.35362519066,0.0,1.0
1995-04-26,6.0,6.0,5.5,5.5,7190,0.687139813073352,0.687139813073352,0.629878161983906,0.629878161983906,62781.9829083238,0.0,1.0
1995-04-27,6.12,6.25,5.87,6.0,26838,0.700882609334819,0.715770638618075,0.672251783790096,0.687139813073352,234345.320903142,0.0,1.0
1995-04-28,6.12,6.12,6.0,6.12,5057,0.700882609334819,0.700882609334819,0.687139813073352,0.700882609334819,44156.9523737682,0.0,1.0
1995-05-01,6.25,6.25,6.25,6.25,435,0.715770638618075,0.715770638618075,0.715770638618075,0.715770638618075,3798.35362519066,0.0,1.0
1995-05-02,6.25,6.25,6.12,6.12,2660,0.715770638618075,0.715770638618075,0.700882609334819,0.700882609334819,23226.7141218555,0.0,1.0
1995-05-03,6.25,6.25,6.25,6.25,171,0.715770638618075,0.715770638618075,0.715770638618075,0.715770638618075,1493.14590783357,0.0,1.0
1995-05-04,6.25,6.25,6.25,6.25,5175,0.715770638618075,0.715770638618075,0.715770638618075,0.715770638618075,45187.3103686475,0.0,1.0
1995-05-05,5.87,6.25,5.87,6.25,9850,0.672251783790096,0.715770638618075,0.672251783790096,0.715770638618075,86008.6970301794,0.0,1.0
1995-05-08,5.94,5.94,5.94,5.94,250,0.680268414942618,0.680268414942618,0.680268414942618,0.680268414942618,2182.96185355785,0.0,1.0
1995-05-09,5.81,5.87,5.81,5.87,2028,0.665380385659362,0.672251783790096,0.665380385659362,0.672251783790096,17708.1865560613,0.0,1.0
1995-05-10,5.75,5.75,5.75,5.75,961,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,8391.30536507638,0.0,1.0
1995-05-11,5.75,5.87,5.75,5.87,5768,0.658508987528629,0.672251783790096,0.658508987528629,0.672251783790096,50365.2958852868,0.0,1.0
1995-05-12,5.75,5.75,5.75,5.75,830,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,7247.43335381207,0.0,1.0
1995-05-15,5.87,5.87,5.87,5.87,435,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,3798.35362519066,0.0,1.0
1995-05-16,5.75,5.87,5.75,5.87,1975,0.658508987528629,0.672251783790096,0.658508987528629,0.672251783790096,17245.398643107,0.0,1.0
1995-05-17,5.62,5.75,5.62,5.75,3990,0.643620958245373,0.658508987528629,0.643620958245373,0.658508987528629,34840.0711827833,0.0,1.0
1995-05-18,5.5,5.75,5.5,5.75,2384,0.629878161983906,0.658508987528629,0.629878161983906,0.658508987528629,20816.7242355277,0.0,1.0
1995-05-19,5.5,5.5,5.5,5.5,2963,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,25872.4638883677,0.0,1.0
1995-05-22,5.5,5.5,5.5,5.5,0,0.629878161983906,0.629878161983906,0.629878161983906,0.629878161983906,0,0.0,1.0
1995-05-23,5.5,5.75,5.5,5.62,2568,0.629878161983906,0.658508987528629,0.629878161983906,0.643620958245373,22423.3841597462,0.0,1.0
1995-05-24,5.75,5.75,5.62,5.62,961,0.658508987528629,0.658508987528629,0.643620958245373,0.643620958245373,8391.30536507638,0.0,1.0
1995-05-25,5.75,5.75,5.75,5.75,0,0.658508987528629,0.658508987528629,0.658508987528629,0.658508987528629,0,0.0,1.0
1995-05-26,5.87,5.87,5.87,5.87,171,0.672251783790096,0.672251783790096,0.672251783790096,0.672251783790096,1493.14590783357,0.0,1.0
1995-05-30,5.87,6.0,5.87,6.0,3213,0.672251783790096,0.687139813073352,0.672251783790096,0.687139813073352,28055.4257419255,0.0,1.0
1995-05-31,6.12,6.25,6.0,6.0,4030,0.700882609334819,0.715770638618075,0.687139813073352,0.687139813073352,35189.3450793526,0.0,1.0
1995-06-01,6.63,6.63,6.25,6.25,4820,0.759289493446054,0.759289493446054,0.715770638618075,0.715770638618075,42087.5045365954,0.0,1.0
1995-06-02,6.75,6.75,6.75,6.75,961,0.773032289707521,0.773032289707521,0.773032289707521,0.773032289707521,8391.30536507638,0.0,1.0
1995-06-05,7.75,7.75,6.88,6.88,10785,0.887555591886413,0.887555591886413,0.787920318990777,0.787920318990777,94172.9743624857,0.0,1.0
1995-06-06,8.0,8.0,7.75,7.88,7993,0.916186417431136,0.916186417431136,0.887555591886413,0.902443621169669,69793.6563819516,0.0,1.0
1995-06-07,7.75,8.13,7.75,8.13,2963,0.887555591886413,0.931074446714392,0.887555591886413,0.931074446714392,25872.4638883677,0.0,1.0
1995-06-08,8.0,8.13,8.0,8.0,6044,0.916186417431136,0.931074446714392,0.916186417431136,0.916186417431136,52775.2857716146,0.0,1.0
1995-06-09,7.75,8.0,7.75,8.0,11852,0.887555591886413,0.916186417431136,0.887555591886413,0.916186417431136,103489.855553471,0.0,1.0
1995-06-12,7.63,7.63,7.63,7.63,2028,0.873812795624946,0.873812795624946,0.873812795624946,0.873812795624946,17708.1865560613,0.0,1.0
1995-06-13,7.88,7.88,7.75,7.75,1067,0.902443621169669,0.902443621169669,0.887555591886413,0.887555591886413,9316.88119098491,0.0,1.0
1995-06-14,7.88,7.88,7.88,7.88,0,0.902443621169669,0.902443621169669,0.902443621169669,0.902443621169669,0,0.0,1.0
1995-06-15,8.13,8.13,8.0,8.0,553,0.931074446714392,0.931074446714392,0.916186417431136,0.916186417431136,4828.71162006997,0.0,1.0
1995-06-16,8.25,8.25,8.13,8.13,961,0.944817242975859,0.944817242975859,0.931074446714392,0.931074446714392,8391.30536507638,0.0,1.0
1995-06-19,8.0,8.13,8.0,8.13,3371,0.916186417431136,0.931074446714392,0.916186417431136,0.931074446714392,29435.0576333741,0.0,1.0
1995-06-20,8.0,8.0,8.0,8.0,0,0.916186417431136,0.916186417431136,0.916186417431136,0.916186417431136,0,0.0,1.0
1995-06-21,8.06,8.06,8.0,8.0,3213,0.923057815561869,0.923057815561869,0.916186417431136,0.916186417431136,28055.4257419255,0.0,1.0
1995-06-22,8.19,8.19,8.13,8.13,2147,0.937945844845125,0.937945844845125,0.931074446714392,0.931074446714392,18747.2763983548,0.0,1.0
1995-06-23,8.0,8.06,8.0,8.06,1593,0.916186417431136,0.923057815561869,0.916186417431136,0.923057815561869,13909.8329308706,0.0,1.0
1995-06-26,8.13,8.13,8.13,8.13,435,0.931074446714392,0.931074446714392,0.931074446714392,0.931074446714392,3798.35362519066,0.0,1.0
1995-06-27,8.0,8.0,8.0,8.0,171,0.916186417431136,0.916186417431136,0.916186417431136,0.916186417431136,1493.14590783357,0.0,1.0
1995-06-28,8.13,8.13,8.0,8.13,1620,0.931074446714392,0.931074446714392,0.916186417431136,0.931074446714392,14145.5928110549,0.0,1.0
1995-06-29,8.0,8.0,8.0,8.0,250,0.916186417431136,0.916186417431136,0.916186417431136,0.916186417431136,2182.96185355785,0.0,1.0
1995-06-30,7.75,7.75,7.75,7.75,961,0.887555591886413,0.887555591886413,0.887555591886413,0.887555591886413,8391.30536507638,0.0,1.0
1995-07-03,7.75,7.75,7.75,7.75,0,0.887555591886413,0.887555591886413,0.887555591886413,0.887555591886413,0,0.0,1.0
1995-07-05,7.88,7.88,7.75,7.75,1620,0.902443621169669,0.902443621169669,0.887555591886413,0.887555591886413,14145.5928110549,0.0,1.0
1995-07-06,7.94,7.94,7.94,7.94,961,0.909315019300402,0.909315019300402,0.909315019300402,0.909315019300402,8391.30536507638,0.0,1.0
1995-07-07,7.88,7.88,7.75,7.75,4161,0.902443621169669,0.902443621169669,0.887555591886413,0.887555591886413,36333.2170906169,0.0,1.0
1995-07-10,7.88,7.88,7.81,7.81,645,0.902443621169669,0.902443621169669,0.894426990017146,0.894426990017146,5632.04158217926,0.0,1.0
1995-07-11,7.88,7.94,7.88,7.94,1857,0.902443621169669,0.909315019300402,0.902443621169669,0.909315019300402,16215.0406482277,0.0,1.0
1995-07-12,7.81,7.94,7.81,7.94,369,0.894426990017146,0.909315019300402,0.894426990017146,0.909315019300402,3222.05169585139,0.0,1.0
1995-07-13,7.81,7.81,7.81,7.81,0,0.894426990017146,0.894426990017146,0.894426990017146,0.894426990017146,0,0.0,1.0
1995-07-14,7.88,7.94,7.88,7.88,2423,0.902443621169669,0.909315019300402,0.902443621169669,0.902443621169669,21157.2662846827,0.0,1.0
1995-07-17,7.94,7.94,7.81,7.94,1975,0.909315019300402,0.909315019300402,0.894426990017146,0.909315019300402,17245.398643107,0.0,1.0
1995-07-18,7.94,7.94,7.94,7.94,435,0.909315019300402,0.909315019300402,0.909315019300402,0.909315019300402,3798.35362519066,0.0,1.0
1995-07-19,7.94,7.94,7.94,7.94,0,0.909315019300402,0.909315019300402,0.909315019300402,0.909315019300402,0,0.0,1.0
1995-07-20,7.94,7.94,7.94,7.94,645,0.909315019300402,0.909315019300402,0.909315019300402,0.909315019300402,5632.04158217926,0.0,1.0
1995-07-21,7.75,7.88,7.75,7.88,3042,0.887555591886413,0.902443621169669,0.887555591886413,0.902443621169669,26562.2798340919,0.0,1.0
1995-07-24,7.75,7.75,7.75,7.75,435,0.887555591886413,0.887555591886413,0.887555591886413,0.887555591886413,3798.35362519066,0.0,1.0
1995-07-25,8.19,8.25,8.0,8.0,11220,0.937945844845125,0.944817242975859,0.916186417431136,0.916186417431136,97971.3279876764,0.0,1.0
1995-07-26,8.0,8.19,8.0,8.0,14156,0.916186417431136,0.937945844845125,0.916186417431136,0.916186417431136,123608.03199586,0.0,1.0
1995-07-27,8.0,8.13,8.0,8.13,1975,0.916186417431136,0.931074446714392,0.916186417431136,0.931074446714392,17245.398643107,0.0,1.0
1995-07-28,8.0,8.0,8.0,8.0,2963,0.916186417431136,0.916186417431136,0.916186417431136,0.916186417431136,25872.4638883677,0.0,1.0
1995-07-31,8.19,8.25,8.0,8.13,16369,0.937945844845125,0.944817242975859,0.916186417431136,0.931074446714392,142931.610323554,0.0,1.0
1995-08-01,8.37,8.37,8.25,8.25,3042,0.958560039237326,0.958560039237326,0.944817242975859,0.944817242975859,26562.2798340919,0.0,1.0
1995-08-02,8.44,8.44,8.37,8.37,2779,0.966576670389848,0.966576670389848,0.958560039237326,0.958560039237326,24265.8039641491,0.0,1.0
1995-08-03,8.44,8.44,8.44,8.44,1185,0.966576670389848,0.966576670389848,0.966576670389848,0.966576670389848,10347.2391858642,0.0,1.0
1995-08-04,8.44,8.5,8.37,8.5,2568,0.966576670389848,0.973448068520582,0.958560039237326,0.973448068520582,22423.3841597463,0.0,1.0
1995-08-07,8.5,8.5,8.44,8.44,7190,0.973448068520582,0.973448068520582,0.966576670389848,0.966576670389848,62781.9829083238,0.0,1.0
1995-08-08,8.5,8.5,8.37,8.5,3371,0.973448068520582,0.973448068520582,0.958560039237326,0.973448068520582,29435.0576333741,0.0,1.0
1995-08-09,9.87,9.87,8.5,8.5,17067,1.13034499250566,1.13034499250566,0.973448068520582,0.973448068520582,149026.439818688,0.0,1.0
1995-08-10,9.5,9.81,9.38,9.56,8428,1.08797137069947,1.12347359437493,1.07422857443801,1.09484276883021,73592.0100071426,0.0,1.0
1995-08-11,9.38,9.56,9.25,9.56,3635,1.07422857443801,1.09484276883021,1.05934054515475,1.09484276883021,31740.2653507311,0.0,1.0
1995-08-14,9.94,9.94,9.38,9.5,4635,1.13836162365819,1.13836162365819,1.07422857443801,1.08797137069947,40472.1127649624,0.0,1.0
1995-08-15,9.87,9.87,9.81,9.81,645,1.13034499250566,1.13034499250566,1.12347359437493,1.12347359437493,5632.04158217928,0.0,1.0
1995-08-16,9.75,9.81,9.63,9.75,3042,1.1166021962442,1.12347359437493,1.10285939998273,1.1166021962442,26562.2798340919,0.0,1.0
1995-08-17,9.63,9.87,9.63,9.87,1356,1.10285939998273,1.13034499250566,1.10285939998273,1.13034499250566,11840.3850936978,0.0,1.0
1995-08-18,9.75,9.75,9.75,9.75,1778,1.1166021962442,1.1166021962442,1.1166021962442,1.1166021962442,15525.2247025034,0.0,1.0
1995-08-21,9.63,9.63,9.63,9.63,553,1.10285939998273,1.10285939998273,1.10285939998273,1.10285939998273,4828.71162006997,0.0,1.0
1995-08-22,9.5,9.5,9.5,9.5,435,1.08797137069947,1.08797137069947,1.08797137069947,1.08797137069947,3798.35362519067,0.0,1.0
1995-08-23,9.63,9.63,9.63,9.63,830,1.10285939998273,1.10285939998273,1.10285939998273,1.10285939998273,7247.43335381207,0.0,1.0
1995-08-24,9.25,9.5,9.25,9.5,4978,1.05934054515475,1.08797137069947,1.05934054515475,1.08797137069947,43467.136428044,0.0,1.0
1995-08-25,9.25,9.25,9.25,9.25,1435,1.05934054515475,1.05934054515475,1.05934054515475,1.05934054515475,12530.2010394221,0.0,1.0
1995-08-28,9.13,9.13,9.0,9.13,2147,1.04559774889328,1.04559774889328,1.03070971961003,1.04559774889328,18747.2763983549,0.0,1.0
1995-08-29,9.25,9.25,9.25,9.25,369,1.05934054515475,1.05934054515475,1.05934054515475,1.05934054515475,3222.05169585139,0.0,1.0
1995-08-30,9.38,9.38,9.38,9.38,171,1.07422857443801,1.07422857443801,1.07422857443801,1.07422857443801,1493.14590783357,0.0,1.0
1995-08-31,9.44,9.44,9.38,9.38,553,1.08109997256874,1.08109997256874,1.07422857443801,1.07422857443801,4828.71162006997,0.0,1.0
1995-09-01,9.38,9.38,9.25,9.31,1185,1.07422857443801,1.07422857443801,1.05934054515475,1.06621194328548,10347.2391858642,0.0,1.0
1995-09-05,9.5,9.5,9.13,9.13,4556,1.08797137069947,1.08797137069947,1.04559774889328,1.04559774889328,39782.2968192384,0.0,1.0
1995-09-06,9.63,9.63,9.38,9.5,1435,1.10285939998273,1.10285939998273,1.07422857443801,1.08797137069947,12530.2010394221,0.0,1.0
1995-09-07,9.75,9.75,9.75,9.75,369,1.1166021962442,1.1166021962442,1.1166021962442,1.1166021962442,3222.05169585138,0.0,1.0
1995-09-08,9.63,9.75,9.63,9.63,1593,1.10285939998273,1.1166021962442,1.10285939998273,1.10285939998273,13909.8329308706,0.0,1.0
1995-09-11,9.69,9.69,9.69,9.69,171,1.10973079811346,1.10973079811346,1.10973079811346,1.10973079811346,1493.14590783357,0.0,1.0
1995-09-12,9.69,9.69,9.69,9.69,0,1.10973079811346,1.10973079811346,1.10973079811346,1.10973079811346,0,0.0,1.0
1995-09-13,9.94,9.94,9.69,9.69,5860,1.13836162365819,1.13836162365819,1.10973079811346,1.10973079811346,51168.6258473959,0.0,1.0
1995-09-14,9.87,9.87,9.75,9.75,2028,1.13034499250566,1.13034499250566,1.1166021962442,1.1166021962442,17708.1865560614,0.0,1.0
1995-09-15,9.87,10.0,9.75,10.0,4438,1.13034499250566,1.14523302178892,1.1166021962442,1.14523302178892,38751.9388243591,0.0,1.0
1995-09-18,10.25,10.25,9.87,9.87,7835,1.17386384733364,1.17386384733364,1.13034499250566,1.13034499250566,68414.0244905032,0.0,1.0
1995-09-19,11.0,11.0,10.25,10.25,6835,1.25975632396781,1.25975632396781,1.17386384733364,1.17386384733364,59682.1770762717,0.0,1.0
1995-09-20,10.75,11.0,10.75,10.88,12971,1.23112549842309,1.25975632396781,1.23112549842309,1.24601352770634,113260.792809995,0.0,1.0
1995-09-21,10.75,10.75,10.5,10.63,4820,1.23112549842309,1.23112549842309,1.20249467287837,1.21738270216162,42087.5045365953,0.0,1.0
1995-09-22,11.0,11.0,10.63,10.63,2963,1.25975632396781,1.25975632396781,1.21738270216162,1.21738270216162,25872.4638883677,0.0,1.0
1995-09-25,10.5,10.88,10.5,10.88,5057,1.20249467287837,1.24601352770634,1.20249467287837,1.24601352770634,44156.9523737681,0.0,1.0
1995-09-26,10.5,10.5,10.5,10.5,435,1.20249467287837,1.20249467287837,1.20249467287837,1.20249467287837,3798.35362519065,0.0,1.0
1995-09-27,10.63,10.63,10.63,10.63,2568,1.21738270216162,1.21738270216162,1.21738270216162,1.21738270216162,22423.3841597463,0.0,1.0
1995-09-28,10.5,10.75,10.5,10.75,3200,1.20249467287837,1.23112549842309,1.20249467287837,1.23112549842309,27941.9117255404,0.0,1.0
1995-09-29,10.75,10.75,10.5,10.5,369,1.23112549842309,1.23112549842309,1.20249467287837,1.20249467287837,3222.05169585139,0.0,1.0
1995-10-02,10.5,10.63,10.5,10.63,3200,1.20249467287837,1.21738270216162,1.20249467287837,1.21738270216162,27941.9117255404,0.0,1.0
1995-10-03,10.25,10.38,10.25,10.38,2844,1.17386384733364,1.1887518766169,1.17386384733364,1.1887518766169,24833.3740460742,0.0,1.0
1995-10-04,10.25,10.25,10.12,10.12,830,1.17386384733364,1.17386384733364,1.15897581805039,1.15897581805039,7247.43335381209,0.0,1.0
1995-10-05,10.12,10.38,10.12,10.25,4820,1.15897581805039,1.1887518766169,1.15897581805039,1.17386384733364,42087.5045365953,0.0,1.0
1995-10-06,10.0,10.12,10.0,10.12,6413,1.14523302178892,1.15897581805039,1.14523302178892,1.15897581805039,55997.337467466,0.0,1.0
1995-10-09,9.87,10.12,9.87,10.12,2423,1.13034499250566,1.15897581805039,1.13034499250566,1.15897581805039,21157.2662846828,0.0,1.0
1995-10-10,9.38,9.75,9.38,9.75,3042,1.07422857443801,1.1166021962442,1.07422857443801,1.1166021962442,26562.2798340919,0.0,1.0
1995-10-11,9.13,9.13,9.0,9.13,4438,1.04559774889328,1.04559774889328,1.03070971961003,1.04559774889328,38751.9388243591,0.0,1.0
1995-10-12,9.69,9.69,9.25,9.25,5768,1.10973079811346,1.10973079811346,1.05934054515475,1.05934054515475,50365.2958852869,0.0,1.0
1995-10-13,9.75,9.75,9.63,9.63,1975,1.1166021962442,1.1166021962442,1.10285939998273,1.10285939998273,17245.398643107,0.0,1.0
1995-10-16,9.75,9.75,9.75,9.75,2252,1.1166021962442,1.1166021962442,1.1166021962442,1.1166021962442,19664.1203768491,0.0,1.0
1995-10-17,9.87,9.87,9.87,9.87,171,1.13034499250566,1.13034499250566,1.13034499250566,1.13034499250566,1493.14590783358,0.0,1.0
1995-10-18,9.87,9.87,9.87,9.87,0,1.13034499250566,1.13034499250566,1.13034499250566,1.13034499250566,0,0.0,1.0
1995-10-19,9.87,9.87,9.87,9.87,250,1.13034499250566,1.13034499250566,1.13034499250566,1.13034499250566,2182.96185355786,0.0,1.0
1995-10-20,9.87,9.87,9.87,9.87,0,1.13034499250566,1.13034499250566,1.13034499250566,1.13034499250566,0,0.0,1.0
1995-10-23,9.75,9.75,9.75,9.75,3990,1.1166021962442,1.1166021962442,1.1166021962442,1.1166021962442,34840.0711827832,0.0,1.0
1995-10-24,9.87,9.87,9.75,9.75,435,1.13034499250566,1.13034499250566,1.1166021962442,1.1166021962442,3798.35362519067,0.0,1.0
1995-10-25,9.75,9.87,9.63,9.87,2252,1.1166021962442,1.13034499250566,1.10285939998273,1.13034499250566,19664.1203768491,0.0,1.0
1995-10-26,9.38,9.63,9.38,9.63,2963,1.07422857443801,1.10285939998273,1.07422857443801,1.10285939998273,25872.4638883676,0.0,1.0
1995-10-27,9.38,9.38,9.38,9.38,0,1.07422857443801,1.07422857443801,1.07422857443801,1.07422857443801,0,0.0,1.0
1995-10-30,9.38,9.38,9.25,9.38,2252,1.07422857443801,1.07422857443801,1.05934054515475,1.07422857443801,19664.1203768491,0.0,1.0
1995-10-31,9.0,9.5,9.0,9.5,3753,1.03070971961003,1.08797137069947,1.03070971961003,1.08797137069947,32770.6233456104,0.0,1.0
1995-11-01,8.75,8.75,8.62,8.62,9600,1.0020788940653,1.0020788940653,0.987190864782049,0.987190864782049,83825.7351766219,0.0,1.0
1995-11-02,8.62,8.75,8.62,8.75,2252,0.987190864782049,1.0020788940653,0.987190864782049,1.0020788940653,19664.1203768491,0.0,1.0
1995-11-03,8.62,8.75,8.62,8.62,4030,0.987190864782049,1.0020788940653,0.987190864782049,0.987190864782049,35189.3450793526,0.0,1.0
1995-11-06,9.0,9.0,8.87,8.87,3042,1.03070971961003,1.03070971961003,1.01582169032677,1.01582169032677,26562.2798340919,0.0,1.0
1995-11-07,9.0,9.0,9.0,9.0,435,1.03070971961003,1.03070971961003,1.03070971961003,1.03070971961003,3798.35362519065,0.0,1.0
1995-11-08,9.0,9.0,9.0,9.0,435,1.03070971961003,1.03070971961003,1.03070971961003,1.03070971961003,3798.35362519065,0.0,1.0
1995-11-09,9.0,9.0,8.87,8.87,1975,1.03070971961003,1.03070971961003,1.01582169032677,1.01582169032677,17245.398643107,0.0,1.0
1995-11-10,8.87,8.87,8.87,8.87,1435,1.01582169032677,1.01582169032677,1.01582169032677,1.01582169032677,12530.2010394221,0.0,1.0
1995-11-13,8.87,8.87,8.87,8.87,0,1.01582169032677,1.01582169032677,1.01582169032677,1.01582169032677,0,0.0,1.0
1995-11-14,8.94,9.0,8.87,9.0,1067,1.02383832147929,1.03070971961003,1.01582169032677,1.03070971961003,9316.88119098495,0.0,1.0
1995-11-15,8.87,8.94,8.87,8.94,250,1.01582169032677,1.02383832147929,1.01582169032677,1.02383832147929,2182.96185355786,0.0,1.0
1995-11-16,8.87,8.87,8.87,8.87,0,1.01582169032677,1.01582169032677,1.01582169032677,1.01582169032677,0,0.0,1.0
1995-11-17,9.0,9.0,9.0,9.0,435,1.03070971961003,1.03070971961003,1.03070971961003,1.03070971961003,3798.35362519065,0.0,1.0
1995-11-20,8.75,8.75,8.75,8.75,1435,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,12530.2010394221,0.0,1.0
1995-11-21,8.62,8.62,8.62,8.62,1185,0.987190864782049,0.987190864782049,0.987190864782049,0.987190864782049,10347.2391858642,0.0,1.0
1995-11-22,8.62,8.75,8.62,8.75,2147,0.987190864782049,1.0020788940653,0.987190864782049,1.0020788940653,18747.2763983548,0.0,1.0
1995-11-24,8.62,8.62,8.62,8.62,0,0.987190864782049,0.987190864782049,0.987190864782049,0.987190864782049,0,0.0,1.0
1995-11-27,8.75,8.75,8.75,8.75,2660,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,23226.7141218557,0.0,1.0
1995-11-28,8.62,8.75,8.62,8.75,369,0.987190864782049,1.0020788940653,0.987190864782049,1.0020788940653,3222.05169585139,0.0,1.0
1995-11-29,8.75,8.75,8.62,8.62,1356,1.0020788940653,1.0020788940653,0.987190864782049,0.987190864782049,11840.3850936978,0.0,1.0
1995-11-30,8.75,8.87,8.75,8.87,250,1.0020788940653,1.01582169032677,1.0020788940653,1.01582169032677,2182.96185355786,0.0,1.0
1995-12-01,8.75,8.75,8.75,8.75,0,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,0,0.0,1.0
1995-12-04,8.87,8.87,8.87,8.87,13,1.01582169032677,1.01582169032677,1.01582169032677,1.01582169032677,113.514016385008,0.0,1.0
1995-12-05,8.62,8.75,8.62,8.75,4161,0.987190864782049,1.0020788940653,0.987190864782049,1.0020788940653,36333.2170906169,0.0,1.0
1995-12-06,8.75,8.75,8.62,8.75,2660,1.0020788940653,1.0020788940653,0.987190864782049,1.0020788940653,23226.7141218557,0.0,1.0
1995-12-07,8.62,8.87,8.62,8.75,2844,0.987190864782049,1.01582169032677,0.987190864782049,1.0020788940653,24833.3740460741,0.0,1.0
1995-12-08,8.75,8.75,8.62,8.62,1593,1.0020788940653,1.0020788940653,0.987190864782049,0.987190864782049,13909.8329308707,0.0,1.0
1995-12-11,8.75,8.75,8.75,8.75,0,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,0,0.0,1.0
1995-12-12,8.75,8.87,8.62,8.62,1593,1.0020788940653,1.01582169032677,0.987190864782049,0.987190864782049,13909.8329308707,0.0,1.0
1995-12-13,8.75,8.75,8.75,8.75,171,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,1493.14590783358,0.0,1.0
1995-12-14,8.87,8.87,8.62,8.62,2423,1.01582169032677,1.01582169032677,0.987190864782049,0.987190864782049,21157.2662846827,0.0,1.0
1995-12-15,9.0,9.0,8.87,9.0,830,1.03070971961003,1.03070971961003,1.01582169032677,1.03070971961003,7247.43335381205,0.0,1.0
1995-12-18,9.0,9.13,9.0,9.13,830,1.03070971961003,1.04559774889328,1.03070971961003,1.04559774889328,7247.43335381205,0.0,1.0
1995-12-19,9.0,9.0,9.0,9.0,0,1.03070971961003,1.03070971961003,1.03070971961003,1.03070971961003,0,0.0,1.0
1995-12-20,8.75,8.87,8.75,8.87,4030,1.0020788940653,1.01582169032677,1.0020788940653,1.01582169032677,35189.3450793527,0.0,1.0
1995-12-21,8.75,8.75,8.75,8.75,0,1.0020788940653,1.0020788940653,1.0020788940653,1.0020788940653,0,0.0,1.0
1995-12-22,8.56,8.56,8.56,8.56,961,0.984327782227577,0.984327782227577,0.984327782227577,0.984327782227577,8357.13483712086,0.035,1.0
1995-12-26,9.0,9.0,8.56,8.56,18779,1.03492407009909,1.03492407009909,0.984327782227577,0.984327782227577,163307.632784904,0.0,1.0
1995-12-27,9.0,9.0,9.0,9.0,171,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,1487.06561617863,0.0,1.0
1995-12-28,9.0,9.0,9.0,9.0,0,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,0,0.0,1.0
1995-12-29,9.0,9.0,9.0,9.0,13,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,113.051771990188,0.0,1.0
1996-01-02,8.75,8.87,8.75,8.87,1975,1.006176179263,1.01997516686432,1.006176179263,1.01997516686432,17175.1730523556,0.0,1.0
1996-01-03,8.87,8.87,8.87,8.87,171,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,1487.06561617864,0.0,1.0
1996-01-04,8.75,8.75,8.75,8.75,435,1.006176179263,1.006176179263,1.006176179263,1.006176179263,3782.88621659478,0.0,1.0
1996-01-05,8.75,8.75,8.62,8.62,2423,1.006176179263,1.006176179263,0.991227276028237,0.991227276028237,21071.1110409406,0.0,1.0
1996-01-08,8.56,8.62,8.56,8.62,2963,0.984327782227577,0.991227276028237,0.984327782227577,0.991227276028237,25767.1077236099,0.0,1.0
1996-01-09,8.5,8.5,8.5,8.5,9969,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,86693.3165361685,0.0,1.0
1996-01-10,8.44,8.44,8.44,8.44,13,0.970528794626255,0.970528794626255,0.970528794626255,0.970528794626255,113.051771990189,0.0,1.0
1996-01-11,8.44,8.44,8.44,8.44,0,0.970528794626255,0.970528794626255,0.970528794626255,0.970528794626255,0,0.0,1.0
1996-01-12,8.44,8.44,8.44,8.44,0,0.970528794626255,0.970528794626255,0.970528794626255,0.970528794626255,0,0.0,1.0
1996-01-15,8.5,8.5,8.5,8.5,2963,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,25767.1077236099,0.0,1.0
1996-01-16,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-01-17,8.44,8.44,8.44,8.44,961,0.970528794626255,0.970528794626255,0.970528794626255,0.970528794626255,8357.13483712087,0.0,1.0
1996-01-18,8.44,8.5,8.44,8.5,4978,0.970528794626255,0.977428288426916,0.970528794626255,0.977428288426916,43290.1323820892,0.0,1.0
1996-01-19,8.5,8.5,8.44,8.44,553,0.977428288426916,0.977428288426916,0.970528794626255,0.970528794626255,4809.04845465956,0.0,1.0
1996-01-22,8.5,8.5,8.37,8.5,2779,0.977428288426916,0.977428288426916,0.962479385192151,0.977428288426916,24166.9903354411,0.0,1.0
1996-01-23,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-01-24,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-01-25,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-01-26,8.5,8.5,8.5,8.5,2963,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,25767.1077236099,0.0,1.0
1996-01-29,8.62,8.62,8.37,8.37,1185,0.991227276028237,0.991227276028237,0.962479385192151,0.962479385192151,10305.1038314133,0.0,1.0
1996-01-30,8.87,8.87,8.75,8.75,1620,1.01997516686432,1.01997516686432,1.006176179263,1.006176179263,14087.9900480082,0.0,1.0
1996-01-31,9.0,9.0,8.75,9.0,3569,1.03492407009909,1.03492407009909,1.006176179263,1.03492407009909,31037.0595563832,0.0,1.0
1996-02-01,9.13,9.25,9.0,9.13,4556,1.04987297333385,1.06367196093517,1.03492407009909,1.04987297333385,39620.2979374846,0.0,1.0
1996-02-02,9.25,9.25,9.19,9.19,1067,1.06367196093517,1.06367196093517,1.05677246713451,1.05677246713451,9278.94159334859,0.0,1.0
1996-02-05,9.0,9.25,9.0,9.25,4030,1.03492407009909,1.06367196093517,1.03492407009909,1.06367196093517,35046.0493169584,0.0,1.0
1996-02-06,8.75,9.0,8.75,9.0,2660,1.006176179263,1.03492407009909,1.006176179263,1.03492407009909,23132.1318072232,0.0,1.0
1996-02-07,8.5,8.5,8.5,8.5,435,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,3782.88621659477,0.0,1.0
1996-02-08,8.5,8.5,8.5,8.5,553,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,4809.04845465956,0.0,1.0
1996-02-09,8.75,8.75,8.75,8.75,1238,1.006176179263,1.006176179263,1.006176179263,1.006176179263,10766.0072095272,0.0,1.0
1996-02-12,8.75,8.87,8.75,8.75,1185,1.006176179263,1.01997516686432,1.006176179263,1.006176179263,10305.1038314134,0.0,1.0
1996-02-13,8.75,8.75,8.75,8.75,0,1.006176179263,1.006176179263,1.006176179263,1.006176179263,0,0.0,1.0
1996-02-14,8.62,8.62,8.62,8.62,3450,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,30002.2010281654,0.0,1.0
1996-02-15,8.62,8.62,8.62,8.62,369,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,3208.93106649074,0.0,1.0
1996-02-16,8.5,8.62,8.5,8.56,1067,0.977428288426916,0.991227276028237,0.977428288426916,0.984327782227577,9278.94159334856,0.0,1.0
1996-02-20,8.56,8.56,8.44,8.5,3371,0.984327782227577,0.984327782227577,0.970528794626255,0.977428288426916,29315.1941060712,0.0,1.0
1996-02-21,8.62,8.62,8.5,8.5,961,0.991227276028237,0.991227276028237,0.977428288426916,0.977428288426916,8357.13483712086,0.0,1.0
1996-02-22,8.62,8.75,8.62,8.62,2147,0.991227276028237,1.006176179263,0.991227276028237,0.991227276028237,18670.9349586873,0.0,1.0
1996-02-23,8.62,8.62,8.5,8.62,790,0.991227276028237,0.991227276028237,0.977428288426916,0.991227276028237,6870.06922094223,0.0,1.0
1996-02-26,8.62,8.62,8.62,8.62,171,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,1487.06561617863,0.0,1.0
1996-02-27,8.5,8.56,8.5,8.56,553,0.977428288426916,0.984327782227577,0.977428288426916,0.984327782227577,4809.04845465956,0.0,1.0
1996-02-28,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-02-29,9.0,9.13,8.5,8.5,5623,1.03492407009909,1.04987297333385,0.977428288426916,0.977428288426916,48899.239530833,0.0,1.0
1996-03-01,9.06,9.06,9.0,9.0,1435,1.04182356389975,1.04182356389975,1.03492407009909,1.03492407009909,12479.1763696862,0.0,1.0
1996-03-04,9.0,9.13,9.0,9.13,2963,1.03492407009909,1.04987297333385,1.03492407009909,1.04987297333385,25767.1077236098,0.0,1.0
1996-03-05,9.0,9.25,9.0,9.13,2423,1.03492407009909,1.06367196093517,1.03492407009909,1.04987297333385,21071.1110409405,0.0,1.0
1996-03-06,9.0,9.0,9.0,9.0,0,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,0,0.0,1.0
1996-03-07,9.13,9.13,9.0,9.13,2147,1.04987297333385,1.04987297333385,1.03492407009909,1.04987297333385,18670.9349586873,0.0,1.0
1996-03-08,9.0,9.25,9.0,9.25,5979,1.03492407009909,1.06367196093517,1.03492407009909,1.06367196093517,51995.1188253335,0.0,1.0
1996-03-11,8.75,9.13,8.5,9.13,15460,1.006176179263,1.04987297333385,0.977428288426916,1.04987297333385,134444.645766794,0.0,1.0
1996-03-12,8.75,8.75,8.75,8.75,0,1.006176179263,1.006176179263,1.006176179263,1.006176179263,0,0.0,1.0
1996-03-13,8.75,8.75,8.75,8.75,0,1.006176179263,1.006176179263,1.006176179263,1.006176179263,0,0.0,1.0
1996-03-14,8.75,8.75,8.75,8.75,435,1.006176179263,1.006176179263,1.006176179263,1.006176179263,3782.88621659478,0.0,1.0
1996-03-15,8.62,8.62,8.62,8.62,250,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,2174.07253827286,0.0,1.0
1996-03-18,8.62,8.62,8.62,8.62,0,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,0,0.0,1.0
1996-03-19,8.62,8.62,8.62,8.62,0,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,0,0.0,1.0
1996-03-20,8.62,8.62,8.62,8.62,0,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,0,0.0,1.0
1996-03-21,8.87,8.87,8.87,8.87,790,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,6870.06922094225,0.0,1.0
1996-03-22,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-03-25,8.87,8.87,8.75,8.75,1067,1.01997516686432,1.01997516686432,1.006176179263,1.006176179263,9278.94159334858,0.0,1.0
1996-03-26,8.87,9.0,8.62,9.0,3635,1.01997516686432,1.03492407009909,0.991227276028237,1.03492407009909,31611.0147064874,0.0,1.0
1996-03-27,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-03-28,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-03-29,8.87,8.94,8.87,8.94,790,1.01997516686432,1.02802457629843,1.01997516686432,1.02802457629843,6870.06922094225,0.0,1.0
1996-04-01,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-04-02,8.5,8.75,8.5,8.75,1067,0.977428288426916,1.006176179263,0.977428288426916,1.006176179263,9278.94159334856,0.0,1.0
1996-04-03,8.37,8.5,8.37,8.5,5175,0.962479385192151,0.977428288426916,0.962479385192151,0.977428288426916,45003.3015422482,0.0,1.0
1996-04-04,8.37,8.37,8.37,8.37,0,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,0,0.0,1.0
1996-04-08,8.25,8.25,8.19,8.19,1185,0.94868039759083,0.94868039759083,0.94178090379017,0.94178090379017,10305.1038314133,0.0,1.0
1996-04-09,8.37,8.37,8.13,8.13,961,0.962479385192151,0.962479385192151,0.934881409989509,0.934881409989509,8357.13483712087,0.0,1.0
1996-04-10,8.19,8.19,8.19,8.19,961,0.94178090379017,0.94178090379017,0.94178090379017,0.94178090379017,8357.13483712086,0.0,1.0
1996-04-11,8.25,8.25,8.25,8.25,435,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,3782.88621659477,0.0,1.0
1996-04-12,8.25,8.25,8.25,8.25,0,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,0,0.0,1.0
1996-04-15,8.5,8.5,8.5,8.5,961,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,8357.13483712086,0.0,1.0
1996-04-16,8.5,8.5,8.5,8.5,4978,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,43290.1323820891,0.0,1.0
1996-04-17,8.5,8.5,8.5,8.5,1620,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,14087.9900480081,0.0,1.0
1996-04-18,8.5,8.5,8.5,8.5,2963,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,25767.1077236099,0.0,1.0
1996-04-19,8.5,8.5,8.5,8.5,3753,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,32637.1769445521,0.0,1.0
1996-04-22,8.5,8.5,8.5,8.5,3042,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,26454.1146457041,0.0,1.0
1996-04-23,8.25,8.25,8.19,8.25,1356,0.94868039759083,0.94868039759083,0.94178090379017,0.94868039759083,11792.169447592,0.0,1.0
1996-04-24,8.13,8.13,8.13,8.13,1435,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,12479.1763696862,0.0,1.0
1996-04-25,8.25,8.25,8.13,8.13,2147,0.94868039759083,0.94868039759083,0.934881409989509,0.934881409989509,18670.9349586873,0.0,1.0
1996-04-26,8.37,8.37,8.13,8.37,3450,0.962479385192151,0.962479385192151,0.934881409989509,0.962479385192151,30002.2010281654,0.0,1.0
1996-04-29,8.62,8.62,8.5,8.5,2423,0.991227276028237,0.991227276028237,0.977428288426916,0.977428288426916,21071.1110409405,0.0,1.0
1996-04-30,8.62,8.69,8.62,8.62,1593,0.991227276028237,0.999276685462341,0.991227276028237,0.991227276028237,13853.1902138746,0.0,1.0
1996-05-01,8.62,8.62,8.62,8.62,3990,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,34698.1977108348,0.0,1.0
1996-05-02,8.69,8.69,8.69,8.69,3990,0.999276685462341,0.999276685462341,0.999276685462341,0.999276685462341,34698.1977108348,0.0,1.0
1996-05-03,8.62,8.75,8.62,8.75,4385,0.991227276028237,1.006176179263,0.991227276028237,1.006176179263,38133.2323213059,0.0,1.0
1996-05-06,8.62,8.62,8.5,8.5,4267,0.991227276028237,0.991227276028237,0.977428288426916,0.977428288426916,37107.0700832411,0.0,1.0
1996-05-07,8.87,8.87,8.87,8.87,1593,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,13853.1902138747,0.0,1.0
1996-05-08,9.0,9.0,9.0,9.0,2963,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,25767.1077236098,0.0,1.0
1996-05-09,9.0,9.0,9.0,9.0,2147,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,18670.9349586873,0.0,1.0
1996-05-10,8.87,8.87,8.75,8.75,1185,1.01997516686432,1.01997516686432,1.006176179263,1.006176179263,10305.1038314134,0.0,1.0
1996-05-13,10.0,10.0,9.0,9.0,11628,1.14991563344343,1.14991563344343,1.03492407009909,1.03492407009909,101120.461900147,0.0,1.0
1996-05-14,10.5,10.88,10.25,10.25,20030,1.2074114151156,1.25110820918645,1.17866352427952,1.17866352427952,174186.691766422,0.0,1.0
1996-05-15,10.25,10.38,10.25,10.38,10390,1.17866352427952,1.19361242751428,1.17866352427952,1.19361242751428,90354.4546906197,0.0,1.0
1996-05-16,10.25,10.25,10.0,10.0,3845,1.17866352427952,1.17866352427952,1.14991563344343,1.14991563344343,33437.2356386364,0.0,1.0
1996-05-17,10.38,10.63,10.38,10.38,7756,1.19361242751428,1.22236031835037,1.19361242751428,1.19361242751428,67448.4264273772,0.0,1.0
1996-05-20,10.38,10.38,10.25,10.25,3200,1.19361242751428,1.19361242751428,1.17866352427952,1.17866352427952,27828.1284898926,0.0,1.0
1996-05-21,10.5,10.63,10.38,10.5,3371,1.2074114151156,1.22236031835037,1.19361242751428,1.2074114151156,29315.1941060713,0.0,1.0
1996-05-22,10.63,10.63,10.5,10.5,3042,1.22236031835037,1.22236031835037,1.2074114151156,1.2074114151156,26454.1146457041,0.0,1.0
1996-05-23,10.5,10.75,10.5,10.75,4438,1.2074114151156,1.23615930595169,1.2074114151156,1.23615930595169,38594.1356994198,0.0,1.0
1996-05-24,10.12,10.88,10.12,10.5,5228,1.16371462104475,1.25110820918645,1.16371462104475,1.2074114151156,45464.2049203621,0.0,1.0
1996-05-28,10.0,10.12,9.87,10.0,4267,1.14991563344343,1.16371462104475,1.13496673020867,1.14991563344343,37107.0700832412,0.0,1.0
1996-05-29,9.5,9.87,9.38,9.87,7756,1.09241985177126,1.13496673020867,1.07862086416994,1.13496673020867,67448.4264273771,0.0,1.0
1996-05-30,9.69,9.69,9.69,9.69,435,1.11426824880668,1.11426824880668,1.11426824880668,1.11426824880668,3782.88621659479,0.0,1.0
1996-05-31,9.87,9.87,9.87,9.87,2844,1.13496673020867,1.13496673020867,1.13496673020867,1.13496673020867,24732.2491953919,0.0,1.0
1996-06-03,9.87,9.87,9.87,9.87,13,1.13496673020867,1.13496673020867,1.13496673020867,1.13496673020867,113.051771990188,0.0,1.0
1996-06-04,9.75,9.75,9.75,9.75,435,1.12116774260734,1.12116774260734,1.12116774260734,1.12116774260734,3782.88621659479,0.0,1.0
1996-06-05,9.87,9.87,9.87,9.87,1238,1.13496673020867,1.13496673020867,1.13496673020867,1.13496673020867,10766.0072095272,0.0,1.0
1996-06-06,10.0,10.0,9.87,9.87,6044,1.14991563344343,1.14991563344343,1.13496673020867,1.13496673020867,52560.3776852846,0.0,1.0
1996-06-07,9.75,9.87,9.5,9.75,8020,1.12116774260734,1.13496673020867,1.09241985177126,1.12116774260734,69744.2470277936,0.0,1.0
1996-06-10,9.75,9.87,9.75,9.87,645,1.12116774260734,1.13496673020867,1.12116774260734,1.13496673020867,5609.107148744,0.0,1.0
1996-06-11,9.63,9.63,9.63,9.63,13,1.10736875500602,1.10736875500602,1.10736875500602,1.10736875500602,113.051771990189,0.0,1.0
1996-06-12,9.63,9.87,9.63,9.63,4635,1.10736875500602,1.13496673020867,1.10736875500602,1.10736875500602,40307.3048595789,0.0,1.0
1996-06-13,9.5,9.63,9.5,9.5,1185,1.09241985177126,1.10736875500602,1.09241985177126,1.09241985177126,10305.1038314133,0.0,1.0
1996-06-14,9.63,9.63,9.63,9.63,553,1.10736875500602,1.10736875500602,1.10736875500602,1.10736875500602,4809.04845465958,0.0,1.0
1996-06-17,9.63,9.75,9.5,9.75,1857,1.10736875500602,1.12116774260734,1.09241985177126,1.12116774260734,16149.0108142908,0.0,1.0
1996-06-18,9.5,9.5,9.5,9.5,1238,1.09241985177126,1.09241985177126,1.09241985177126,1.09241985177126,10766.0072095272,0.0,1.0
1996-06-19,9.38,9.5,9.38,9.5,435,1.07862086416994,1.09241985177126,1.07862086416994,1.09241985177126,3782.88621659477,0.0,1.0
1996-06-20,9.25,9.5,9.25,9.5,1185,1.06367196093517,1.09241985177126,1.06367196093517,1.09241985177126,10305.1038314134,0.0,1.0
1996-06-21,9.5,9.5,9.38,9.38,553,1.09241985177126,1.09241985177126,1.07862086416994,1.07862086416994,4809.04845465956,0.0,1.0
1996-06-24,9.38,9.5,9.38,9.5,435,1.07862086416994,1.09241985177126,1.07862086416994,1.09241985177126,3782.88621659477,0.0,1.0
1996-06-25,9.38,9.5,9.25,9.38,553,1.07862086416994,1.09241985177126,1.06367196093517,1.07862086416994,4809.04845465955,0.0,1.0
1996-06-26,9.13,9.38,9.13,9.25,3450,1.04987297333385,1.07862086416994,1.04987297333385,1.06367196093517,30002.2010281655,0.0,1.0
1996-06-27,9.13,9.13,9.13,9.13,645,1.04987297333385,1.04987297333385,1.04987297333385,1.04987297333385,5609.10714874398,0.0,1.0
1996-06-28,9.13,9.13,9.13,9.13,0,1.04987297333385,1.04987297333385,1.04987297333385,1.04987297333385,0,0.0,1.0
1996-07-01,9.38,9.38,9.25,9.25,1067,1.07862086416994,1.07862086416994,1.06367196093517,1.06367196093517,9278.94159334854,0.0,1.0
1996-07-02,9.25,9.25,9.25,9.25,369,1.06367196093517,1.06367196093517,1.06367196093517,1.06367196093517,3208.93106649075,0.0,1.0
1996-07-03,9.25,9.31,9.25,9.31,435,1.06367196093517,1.07057145473583,1.06367196093517,1.07057145473583,3782.88621659478,0.0,1.0
1996-07-05,9.25,9.25,9.25,9.25,0,1.06367196093517,1.06367196093517,1.06367196093517,1.06367196093517,0,0.0,1.0
1996-07-08,9.25,9.25,9.25,9.25,171,1.06367196093517,1.06367196093517,1.06367196093517,1.06367196093517,1487.06561617864,0.0,1.0
1996-07-09,9.13,9.13,9.13,9.13,1067,1.04987297333385,1.04987297333385,1.04987297333385,1.04987297333385,9278.94159334858,0.0,1.0
1996-07-10,9.25,9.25,9.25,9.25,435,1.06367196093517,1.06367196093517,1.06367196093517,1.06367196093517,3782.88621659478,0.0,1.0
1996-07-11,9.0,9.25,9.0,9.25,961,1.03492407009909,1.06367196093517,1.03492407009909,1.06367196093517,8357.13483712084,0.0,1.0
1996-07-12,9.13,9.13,9.13,9.13,250,1.04987297333385,1.04987297333385,1.04987297333385,1.04987297333385,2174.07253827286,0.0,1.0
1996-07-15,9.0,9.0,9.0,9.0,369,1.03492407009909,1.03492407009909,1.03492407009909,1.03492407009909,3208.93106649073,0.0,1.0
1996-07-16,8.62,8.87,8.62,8.87,2147,0.991227276028237,1.01997516686432,0.991227276028237,1.01997516686432,18670.9349586873,0.0,1.0
1996-07-17,8.87,8.87,8.87,8.87,645,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,5609.10714874399,0.0,1.0
1996-07-18,8.75,8.75,8.75,8.75,435,1.006176179263,1.006176179263,1.006176179263,1.006176179263,3782.88621659478,0.0,1.0
1996-07-19,8.87,9.0,8.62,8.87,4635,1.01997516686432,1.03492407009909,0.991227276028237,1.01997516686432,40307.3048595789,0.0,1.0
1996-07-22,9.13,9.13,9.0,9.0,2028,1.04987297333385,1.04987297333385,1.03492407009909,1.03492407009909,17636.0764304695,0.0,1.0
1996-07-23,8.75,9.13,8.75,9.13,4820,1.006176179263,1.04987297333385,1.006176179263,1.04987297333385,41916.1185379008,0.0,1.0
1996-07-24,8.37,8.5,8.37,8.5,2423,0.962479385192151,0.977428288426916,0.962479385192151,0.977428288426916,21071.1110409405,0.0,1.0
1996-07-25,8.37,8.37,8.37,8.37,0,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,0,0.0,1.0
1996-07-26,8.25,8.37,8.25,8.37,1238,0.94868039759083,0.962479385192151,0.94868039759083,0.962479385192151,10766.0072095272,0.0,1.0
1996-07-29,8.0,8.13,8.0,8.13,6413,0.919932506754744,0.934881409989509,0.919932506754744,0.934881409989509,55769.3087517754,0.0,1.0
1996-07-30,8.13,8.13,8.13,8.13,830,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,7217.92082706589,0.0,1.0
1996-07-31,8.13,8.13,8.13,8.13,0,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,0,0.0,1.0
1996-08-01,8.13,8.25,8.13,8.25,1185,0.934881409989509,0.94868039759083,0.934881409989509,0.94868039759083,10305.1038314133,0.0,1.0
1996-08-02,8.25,8.25,8.13,8.13,1975,0.94868039759083,0.94868039759083,0.934881409989509,0.934881409989509,17175.1730523556,0.0,1.0
1996-08-05,8.37,8.37,8.37,8.37,171,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,1487.06561617863,0.0,1.0
1996-08-06,8.37,8.37,8.37,8.37,0,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,0,0.0,1.0
1996-08-07,8.37,8.5,8.37,8.5,3200,0.962479385192151,0.977428288426916,0.962479385192151,0.977428288426916,27828.1284898926,0.0,1.0
1996-08-08,8.75,8.75,8.62,8.62,1067,1.006176179263,1.006176179263,0.991227276028237,0.991227276028237,9278.94159334857,0.0,1.0
1996-08-09,8.75,8.75,8.75,8.75,0,1.006176179263,1.006176179263,1.006176179263,1.006176179263,0,0.0,1.0
1996-08-12,8.75,8.87,8.75,8.75,250,1.006176179263,1.01997516686432,1.006176179263,1.006176179263,2174.07253827286,0.0,1.0
1996-08-13,8.62,8.62,8.62,8.62,1435,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,12479.1763696862,0.0,1.0
1996-08-14,8.62,8.62,8.62,8.62,0,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,0,0.0,1.0
1996-08-15,8.62,8.75,8.62,8.75,790,0.991227276028237,1.006176179263,0.991227276028237,1.006176179263,6870.06922094223,0.0,1.0
1996-08-16,8.5,8.87,8.5,8.87,4267,0.977428288426916,1.01997516686432,0.977428288426916,1.01997516686432,37107.0700832411,0.0,1.0
1996-08-19,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-08-20,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-08-21,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-08-22,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-08-23,8.5,8.62,8.5,8.62,1067,0.977428288426916,0.991227276028237,0.977428288426916,0.991227276028237,9278.94159334856,0.0,1.0
1996-08-26,8.87,8.87,8.37,8.5,7190,1.01997516686432,1.01997516686432,0.962479385192151,0.977428288426916,62526.3262007276,0.0,1.0
1996-08-27,8.87,8.87,8.87,8.87,435,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,3782.88621659478,0.0,1.0
1996-08-28,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-08-29,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-08-30,8.87,8.87,8.87,8.87,0,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,0,0.0,1.0
1996-09-03,8.75,8.87,8.75,8.87,1778,1.006176179263,1.01997516686432,1.006176179263,1.01997516686432,15462.0038921966,0.0,1.0
1996-09-04,8.62,8.62,8.62,8.62,961,0.991227276028237,0.991227276028237,0.991227276028237,0.991227276028237,8357.13483712086,0.0,1.0
1996-09-05,8.5,8.5,8.5,8.5,961,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,8357.13483712086,0.0,1.0
1996-09-06,8.37,8.37,8.25,8.25,1435,0.962479385192151,0.962479385192151,0.94868039759083,0.94868039759083,12479.1763696862,0.0,1.0
1996-09-09,8.37,8.37,8.25,8.25,0,0.962479385192151,0.962479385192151,0.94868039759083,0.94868039759083,0,0.0,1.0
1996-09-10,8.25,8.25,8.25,8.25,1778,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,15462.0038921966,0.0,1.0
1996-09-11,8.13,8.13,8.13,8.13,435,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,3782.88621659477,0.0,1.0
1996-09-12,8.37,8.37,8.25,8.25,1185,0.962479385192151,0.962479385192151,0.94868039759083,0.94868039759083,10305.1038314133,0.0,1.0
1996-09-13,8.37,8.37,8.37,8.37,171,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,1487.06561617863,0.0,1.0
1996-09-16,8.25,8.37,8.25,8.37,2963,0.94868039759083,0.962479385192151,0.94868039759083,0.962479385192151,25767.1077236099,0.0,1.0
1996-09-17,8.13,8.13,8.0,8.13,4385,0.934881409989509,0.934881409989509,0.919932506754744,0.934881409989509,38133.2323213059,0.0,1.0
1996-09-18,8.0,8.25,8.0,8.25,1067,0.919932506754744,0.94868039759083,0.919932506754744,0.94868039759083,9278.94159334856,0.0,1.0
1996-09-19,8.0,8.0,8.0,8.0,171,0.919932506754744,0.919932506754744,0.919932506754744,0.919932506754744,1487.06561617864,0.0,1.0
1996-09-20,8.25,8.25,8.13,8.13,435,0.94868039759083,0.94868039759083,0.934881409989509,0.934881409989509,3782.88621659477,0.0,1.0
1996-09-23,8.13,8.13,8.13,8.13,961,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,8357.13483712087,0.0,1.0
1996-09-24,8.37,8.37,8.0,8.0,1593,0.962479385192151,0.962479385192151,0.919932506754744,0.919932506754744,13853.1902138747,0.0,1.0
1996-09-25,8.25,8.25,8.25,8.25,13,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,113.051771990189,0.0,1.0
1996-09-26,8.37,8.37,8.37,8.37,13,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,113.051771990189,0.0,1.0
1996-09-27,8.5,8.5,8.5,8.5,250,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,2174.07253827286,0.0,1.0
1996-09-30,8.25,8.37,8.25,8.37,1238,0.94868039759083,0.962479385192151,0.94868039759083,0.962479385192151,10766.0072095272,0.0,1.0
1996-10-01,8.25,8.25,8.25,8.25,0,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,0,0.0,1.0
1996-10-02,8.0,8.13,8.0,8.13,1975,0.919932506754744,0.934881409989509,0.919932506754744,0.934881409989509,17175.1730523556,0.0,1.0
1996-10-03,8.0,8.0,8.0,8.0,0,0.919932506754744,0.919932506754744,0.919932506754744,0.919932506754744,0,0.0,1.0
1996-10-04,8.0,8.0,8.0,8.0,1067,0.919932506754744,0.919932506754744,0.919932506754744,0.919932506754744,9278.94159334856,0.0,1.0
1996-10-07,8.0,8.0,8.0,8.0,0,0.919932506754744,0.919932506754744,0.919932506754744,0.919932506754744,0,0.0,1.0
1996-10-08,8.13,8.25,8.13,8.25,1975,0.934881409989509,0.94868039759083,0.934881409989509,0.94868039759083,17175.1730523556,0.0,1.0
1996-10-09,7.88,8.25,7.88,8.25,11220,0.906133519153423,0.94868039759083,0.906133519153423,0.94868039759083,97572.3755176859,0.0,1.0
1996-10-10,7.88,7.88,7.88,7.88,0,0.906133519153423,0.906133519153423,0.906133519153423,0.906133519153423,0,0.0,1.0
1996-10-11,8.0,8.0,8.0,8.0,13,0.919932506754744,0.919932506754744,0.919932506754744,0.919932506754744,113.051771990189,0.0,1.0
1996-10-14,7.88,8.0,7.88,8.0,2147,0.906133519153423,0.919932506754744,0.906133519153423,0.919932506754744,18670.9349586873,0.0,1.0
1996-10-15,8.13,8.13,7.75,8.0,5452,0.934881409989509,0.934881409989509,0.891184615918659,0.919932506754744,47412.1739146545,0.0,1.0
1996-10-16,8.13,8.25,8.0,8.0,1238,0.934881409989509,0.94868039759083,0.919932506754744,0.919932506754744,10766.0072095272,0.0,1.0
1996-10-17,8.13,8.13,7.75,7.88,3213,0.934881409989509,0.934881409989509,0.891184615918659,0.906133519153423,27941.1802618828,0.0,1.0
1996-10-18,7.88,7.88,7.88,7.88,645,0.906133519153423,0.906133519153423,0.906133519153423,0.906133519153423,5609.10714874397,0.0,1.0
1996-10-21,8.25,8.25,7.75,7.75,7045,0.94868039759083,0.94868039759083,0.891184615918659,0.891184615918659,61265.3641285291,0.0,1.0
1996-10-22,8.0,8.37,8.0,8.37,5452,0.919932506754744,0.962479385192151,0.919932506754744,0.962479385192151,47412.1739146545,0.0,1.0
1996-10-23,8.13,8.25,8.13,8.25,553,0.934881409989509,0.94868039759083,0.934881409989509,0.94868039759083,4809.04845465956,0.0,1.0
1996-10-24,8.13,8.13,8.13,8.13,435,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,3782.88621659477,0.0,1.0
1996-10-25,8.13,8.13,8.13,8.13,0,0.934881409989509,0.934881409989509,0.934881409989509,0.934881409989509,0,0.0,1.0
1996-10-28,8.13,8.25,8.13,8.25,435,0.934881409989509,0.94868039759083,0.934881409989509,0.94868039759083,3782.88621659477,0.0,1.0
1996-10-29,8.13,8.25,8.13,8.13,5228,0.934881409989509,0.94868039759083,0.934881409989509,0.934881409989509,45464.204920362,0.0,1.0
1996-10-30,8.25,8.25,8.25,8.25,2252,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,19584.0454247619,0.0,1.0
1996-10-31,8.25,8.25,8.25,8.25,1975,0.94868039759083,0.94868039759083,0.94868039759083,0.94868039759083,17175.1730523556,0.0,1.0
1996-11-01,8.37,8.37,8.37,8.37,1975,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,17175.1730523556,0.0,1.0
1996-11-04,8.37,8.37,8.25,8.37,2844,0.962479385192151,0.962479385192151,0.94868039759083,0.962479385192151,24732.249195392,0.0,1.0
1996-11-05,8.37,8.37,8.37,8.37,1975,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,17175.1730523556,0.0,1.0
1996-11-06,8.5,8.5,8.5,8.5,1778,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,15462.0038921966,0.0,1.0
1996-11-07,8.5,8.5,8.5,8.5,250,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,2174.07253827286,0.0,1.0
1996-11-08,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-11-11,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-11-12,8.44,8.44,8.44,8.44,250,0.970528794626255,0.970528794626255,0.970528794626255,0.970528794626255,2174.07253827286,0.0,1.0
1996-11-13,8.37,8.37,8.37,8.37,3990,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,34698.1977108348,0.0,1.0
1996-11-14,8.5,8.5,8.5,8.5,790,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,6870.06922094223,0.0,1.0
1996-11-15,8.37,8.37,8.37,8.37,250,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,2174.07253827286,0.0,1.0
1996-11-18,8.37,8.37,8.37,8.37,250,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,2174.07253827286,0.0,1.0
1996-11-19,8.37,8.37,8.37,8.37,0,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,0,0.0,1.0
1996-11-20,8.5,8.5,8.37,8.37,1435,0.977428288426916,0.977428288426916,0.962479385192151,0.962479385192151,12479.1763696862,0.0,1.0
1996-11-21,8.37,8.5,8.37,8.5,1593,0.962479385192151,0.977428288426916,0.962479385192151,0.977428288426916,13853.1902138747,0.0,1.0
1996-11-22,8.25,8.37,8.25,8.37,3569,0.94868039759083,0.962479385192151,0.94868039759083,0.962479385192151,31037.0595563833,0.0,1.0
1996-11-25,8.37,8.62,8.37,8.5,8020,0.962479385192151,0.991227276028237,0.962479385192151,0.977428288426916,69744.2470277933,0.0,1.0
1996-11-26,8.5,8.5,8.37,8.44,1356,0.977428288426916,0.977428288426916,0.962479385192151,0.970528794626255,11792.169447592,0.0,1.0
1996-11-27,8.5,8.5,8.5,8.5,0,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,0,0.0,1.0
1996-11-29,8.37,8.37,8.37,8.37,553,0.962479385192151,0.962479385192151,0.962479385192151,0.962479385192151,4809.04845465956,0.0,1.0
1996-12-02,8.5,8.5,8.44,8.44,3042,0.977428288426916,0.977428288426916,0.970528794626255,0.970528794626255,26454.1146457041,0.0,1.0
1996-12-03,8.5,8.62,8.5,8.62,1975,0.977428288426916,0.991227276028237,0.977428288426916,0.991227276028237,17175.1730523556,0.0,1.0
1996-12-04,8.37,8.62,8.37,8.5,9363,0.962479385192151,0.991227276028237,0.962479385192151,0.977428288426916,81423.3647033951,0.0,1.0
1996-12-05,8.25,8.37,8.13,8.25,11628,0.94868039759083,0.962479385192151,0.934881409989509,0.94868039759083,101120.461900147,0.0,1.0
1996-12-06,8.5,8.5,8.5,8.5,961,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,8357.13483712086,0.0,1.0
1996-12-09,8.62,8.62,8.5,8.5,1778,0.991227276028237,0.991227276028237,0.977428288426916,0.977428288426916,15462.0038921966,0.0,1.0
1996-12-10,8.5,8.5,8.37,8.5,1067,0.977428288426916,0.977428288426916,0.962479385192151,0.977428288426916,9278.94159334856,0.0,1.0
1996-12-11,8.5,8.5,8.5,8.5,2660,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,23132.1318072232,0.0,1.0
1996-12-12,8.5,8.5,8.5,8.5,2423,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,21071.1110409405,0.0,1.0
1996-12-13,8.5,8.5,8.5,8.5,2147,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,18670.9349586873,0.0,1.0
1996-12-16,8.5,8.5,8.5,8.5,645,0.977428288426916,0.977428288426916,0.977428288426916,0.977428288426916,5609.10714874397,0.0,1.0
1996-12-17,8.13,8.37,8.13,8.37,4978,0.934881409989509,0.962479385192151,0.934881409989509,0.962479385192151,43290.1323820891,0.0,1.0
1996-12-18,8.37,8.5,8.0,8.0,15763,0.962479385192151,0.977428288426916,0.919932506754744,0.919932506754744,137079.62168318,0.0,1.0
1996-12-19,8.62,8.62,8.37,8.37,790,0.991227276028237,0.991227276028237,0.962479385192151,0.962479385192151,6870.06922094223,0.0,1.0
1996-12-20,8.87,8.87,8.87,8.87,1238,1.01997516686432,1.01997516686432,1.01997516686432,1.01997516686432,10766.0072095272,0.0,1.0
1996-12-23,8.62,8.87,8.62,8.87,1435,0.991227276028237,1.01997516686432,0.991227276028237,1.01997516686432,12479.1763696862,0.0,1.0
1996-12-24,8.62,8.62,8.62,8.62,2028,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,17544.4868817826,0.045,1.0
1996-12-26,8.62,8.75,8.62,8.75,1857,0.996401896378733,1.01142883913154,0.996401896378733,1.01142883913154,16065.1440529932,0.0,1.0
1996-12-27,8.56,8.56,8.56,8.56,1620,0.989466384338974,0.989466384338974,0.989466384338974,0.989466384338974,14014.8267990571,0.0,1.0
1996-12-30,8.56,8.56,8.56,8.56,0,0.989466384338974,0.989466384338974,0.989466384338974,0.989466384338974,0,0.0,1.0
1996-12-31,8.5,8.62,8.5,8.62,2779,0.982530872299214,0.996401896378733,0.982530872299214,0.996401896378733,24041.4837497406,0.0,1.0
1997-01-02,8.62,8.62,8.62,8.62,435,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,3763.24052937645,0.0,1.0
1997-01-03,8.62,8.62,8.62,8.62,0,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,0,0.0,1.0
1997-01-06,8.62,8.62,8.62,8.62,0,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,0,0.0,1.0
1997-01-07,8.62,8.62,8.62,8.62,369,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,3192.26610422968,0.0,1.0
1997-01-08,8.62,8.62,8.62,8.62,369,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,3192.26610422968,0.0,1.0
1997-01-09,8.5,8.5,8.5,8.5,1620,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,14014.8267990571,0.0,1.0
1997-01-10,8.37,8.37,8.37,8.37,13,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,112.464659498607,0.0,1.0
1997-01-13,8.37,8.37,8.37,8.37,13,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,112.464659498607,0.0,1.0
1997-01-14,8.0,8.25,8.0,8.25,5175,0.924734938634555,0.953632905466885,0.924734938634555,0.953632905466885,44769.5856080991,0.0,1.0
1997-01-15,8.37,8.37,8.13,8.13,10561,0.967503929546403,0.967503929546403,0.939761881387366,0.939761881387366,91364.5591511372,0.0,1.0
1997-01-16,8.62,9.0,8.5,8.5,4978,0.996401896378733,1.04032680596387,0.982530872299214,0.982530872299214,43065.3134603125,0.0,1.0
1997-01-17,8.5,8.5,8.5,8.5,1185,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,10251.5862696807,0.0,1.0
1997-01-20,8.13,8.37,8.13,8.37,2963,0.939761881387366,0.967503929546403,0.939761881387366,0.967503929546403,25633.2912380286,0.0,1.0
1997-01-21,8.13,8.25,8.13,8.25,1185,0.939761881387366,0.953632905466885,0.939761881387366,0.953632905466885,10251.5862696807,0.0,1.0
1997-01-22,8.13,8.13,8.13,8.13,0,0.939761881387366,0.939761881387366,0.939761881387366,0.939761881387366,0,0.0,1.0
1997-01-23,8.25,8.25,8.25,8.25,2147,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,18573.9710725775,0.0,1.0
1997-01-24,8.25,8.25,8.25,8.25,553,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,4784.07359251765,0.0,1.0
1997-01-27,8.25,8.25,8.25,8.25,0,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,0,0.0,1.0
1997-01-28,8.25,8.25,8.25,8.25,0,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,0,0.0,1.0
1997-01-29,8.13,8.25,8.13,8.25,1185,0.939761881387366,0.953632905466885,0.939761881387366,0.953632905466885,10251.5862696807,0.0,1.0
1997-01-30,8.25,8.25,8.25,8.25,171,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,1479.34282878936,0.0,1.0
1997-01-31,8.13,8.25,8.06,8.25,4978,0.939761881387366,0.953632905466885,0.931670450674314,0.953632905466885,43065.3134603126,0.0,1.0
1997-02-03,8.37,8.37,8.37,8.37,961,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,8313.73367524314,0.0,1.0
1997-02-04,8.5,8.5,8.25,8.25,4978,0.982530872299214,0.982530872299214,0.953632905466885,0.953632905466885,43065.3134603126,0.0,1.0
1997-02-05,8.62,8.62,8.62,8.62,435,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,3763.24052937645,0.0,1.0
1997-02-06,8.5,8.5,8.5,8.5,435,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,3763.24052937645,0.0,1.0
1997-02-07,8.62,8.62,8.62,8.62,435,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,3763.24052937645,0.0,1.0
1997-02-10,8.62,8.75,8.62,8.75,1185,0.996401896378733,1.01142883913154,0.996401896378733,1.01142883913154,10251.5862696807,0.0,1.0
1997-02-11,8.31,8.5,8.31,8.5,2660,0.960568417506644,0.982530872299214,0.960568417506644,0.982530872299214,23011.9995589456,0.0,1.0
1997-02-12,8.31,8.31,8.31,8.31,0,0.960568417506644,0.960568417506644,0.960568417506644,0.960568417506644,0,0.0,1.0
1997-02-13,8.31,8.31,8.31,8.31,0,0.960568417506644,0.960568417506644,0.960568417506644,0.960568417506644,0,0.0,1.0
1997-02-14,8.31,8.31,8.31,8.31,0,0.960568417506644,0.960568417506644,0.960568417506644,0.960568417506644,0,0.0,1.0
1997-02-18,8.31,8.37,8.31,8.37,369,0.960568417506644,0.967503929546403,0.960568417506644,0.967503929546403,3192.26610422968,0.0,1.0
1997-02-19,8.5,8.5,8.31,8.31,2384,0.982530872299214,0.982530872299214,0.960568417506644,0.960568417506644,20624.2883265137,0.0,1.0
1997-02-20,8.5,8.5,8.5,8.5,171,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,1479.34282878936,0.0,1.0
1997-02-21,8.87,8.87,8.75,8.75,3200,1.02529986321106,1.02529986321106,1.01142883913154,1.01142883913154,27683.6084919648,0.0,1.0
1997-02-24,9.0,9.0,8.62,8.62,3450,1.04032680596387,1.04032680596387,0.996401896378733,0.996401896378733,29846.3904053995,0.0,1.0
1997-02-25,9.25,9.38,9.0,9.0,5175,1.0692247727962,1.08425171554902,1.04032680596387,1.04032680596387,44769.5856080993,0.0,1.0
1997-02-26,9.13,9.13,9.13,9.13,2423,1.05535374871669,1.05535374871669,1.05535374871669,1.05535374871669,20961.6823050094,0.0,1.0
1997-02-27,9.13,9.13,9.13,9.13,0,1.05535374871669,1.05535374871669,1.05535374871669,1.05535374871669,0,0.0,1.0
1997-02-28,9.13,9.25,9.13,9.25,171,1.05535374871669,1.0692247727962,1.05535374871669,1.0692247727962,1479.34282878936,0.0,1.0
1997-03-03,8.62,9.0,8.62,9.0,7190,0.996401896378733,1.04032680596387,0.996401896378733,1.04032680596387,62201.6078303831,0.0,1.0
1997-03-04,8.75,8.75,8.75,8.75,1435,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,12414.3681831155,0.0,1.0
1997-03-05,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-06,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-07,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-10,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-11,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-12,8.75,8.75,8.75,8.75,0,1.01142883913154,1.01142883913154,1.01142883913154,1.01142883913154,0,0.0,1.0
1997-03-13,8.5,8.5,8.5,8.5,961,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,8313.73367524315,0.0,1.0
1997-03-14,8.5,8.5,8.5,8.5,1975,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,17085.9771161345,0.0,1.0
1997-03-17,8.5,8.5,8.5,8.5,171,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,1479.34282878936,0.0,1.0
1997-03-18,8.5,8.5,8.5,8.5,6953,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,60151.290576447,0.0,1.0
1997-03-19,8.5,8.5,8.5,8.5,435,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,3763.24052937645,0.0,1.0
1997-03-20,8.5,8.5,8.5,8.5,0,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,0,0.0,1.0
1997-03-21,8.5,8.62,8.5,8.62,1185,0.982530872299214,0.996401896378733,0.982530872299214,0.996401896378733,10251.5862696807,0.0,1.0
1997-03-24,8.5,8.5,8.5,8.5,2028,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,17544.4868817826,0.0,1.0
1997-03-25,8.5,8.5,8.5,8.5,961,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,8313.73367524315,0.0,1.0
1997-03-26,8.5,8.5,8.5,8.5,2660,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,23011.9995589457,0.0,1.0
1997-03-27,8.37,8.5,8.37,8.5,2147,0.967503929546403,0.982530872299214,0.967503929546403,0.982530872299214,18573.9710725776,0.0,1.0
1997-03-31,8.5,8.5,8.5,8.5,830,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,7180.43595260334,0.0,1.0
1997-04-01,8.5,8.5,8.5,8.5,0,0.982530872299214,0.982530872299214,0.982530872299214,0.982530872299214,0,0.0,1.0
1997-04-02,8.62,8.62,8.62,8.62,961,0.996401896378733,0.996401896378733,0.996401896378733,0.996401896378733,8313.73367524314,0.0,1.0
1997-04-03,8.5,8.56,8.5,8.56,790,0.982530872299214,0.989466384338974,0.982530872299214,0.989466384338974,6834.39084645378,0.0,1.0
1997-04-04,8.25,8.25,8.25,8.25,435,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,3763.24052937645,0.0,1.0
1997-04-07,8.37,8.37,8.37,8.37,961,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,8313.73367524314,0.0,1.0
1997-04-08,8.25,8.25,8.25,8.25,13,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,112.464659498606,0.0,1.0
1997-04-09,8.25,8.25,8.25,8.25,553,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,4784.07359251765,0.0,1.0
1997-04-10,8.25,8.25,8.25,8.25,0,0.953632905466885,0.953632905466885,0.953632905466885,0.953632905466885,0,0.0,1.0
1997-04-11,8.37,8.37,8.25,8.25,7835,0.967503929546403,0.967503929546403,0.953632905466885,0.953632905466885,67781.5851670448,0.0,1.0
1997-04-14,8.25,8.37,8.25,8.37,1185,0.953632905466885,0.967503929546403,0.953632905466885,0.967503929546403,10251.5862696807,0.0,1.0
1997-04-15,8.37,8.37,8.37,8.37,645,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,5579.97733666163,0.0,1.0
1997-04-16,8.37,8.37,8.37,8.37,0,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,0,0.0,1.0
1997-04-17,8.37,8.37,8.37,8.37,0,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,0,0.0,1.0
1997-04-18,8.37,8.37,8.37,8.37,0,0.967503929546403,0.967503929546403,0.967503929546403,0.967503929546403,0,0.0,1.0
1997-04-21,9.0,9.0,8.37,8.37,11984,1.04032680596387,1.04032680596387,0.967503929546403,0.967503929546403,103675.113802408,0.0,1.0
1997-04-22,9.25,9.5,9.25,9.25,7756,1.0692247727962,1.09812273962853,1.0692247727962,1.0692247727962,67098.1460823996,0.0,1.0
1997-04-23,10.0,10.0,9.25,9.25,8784,1.15591867329319,1.15591867329319,1.0692247727962,1.0692247727962,75991.5053104433,0.0,1.0
1997-04-24,10.38,10.75,10.25,10.63,8652,1.19984358287833,1.24261257379018,1.18481664012552,1.22874154971066,74849.5564601498,0.0,1.0
1997-04-25,10.12,10.63,10.12,10.63,3213,1.16978969737271,1.22874154971066,1.16978969737271,1.22874154971066,27796.0731514633,0.0,1.0
1997-04-28,9.75,10.25,9.75,10.25,3845,1.12702070646086,1.18481664012552,1.12702070646086,1.18481664012552,33263.5858286264,0.0,1.0
1997-04-29,9.38,9.5,9.38,9.5,10153,1.08425171554902,1.09812273962853,1.08425171554902,1.09812273962853,87834.8990684113,0.0,1.0
1997-04-30,9.44,9.5,9.44,9.5,1593,1.09118722758877,1.09812273962853,1.09118722758877,1.09812273962853,13781.2463524062,0.0,1.0
1997-05-01,9.56,9.63,9.5,9.5,1356,1.10505825166829,1.11314968238135,1.09812273962853,1.09812273962853,11730.9290984701,0.0,1.0
1997-05-02,10.0,10.25,9.69,9.69,8375,1.15591867329319,1.18481664012552,1.1200851944211,1.1200851944211,72453.194100064,0.0,1.0
1997-05-05,10.5,10.5,10.12,10.25,19845,1.21371460695785,1.21371460695785,1.16978969737271,1.18481664012552,171681.62828845,0.0,1.0
1997-05-06,10.5,10.5,10.5,10.5,3845,1.21371460695785,1.21371460695785,1.21371460695785,1.21371460695785,33263.5858286264,0.0,1.0
1997-05-07,10.25,10.25,10.06,10.25,2779,1.18481664012552,1.18481664012552,1.16285418533295,1.18481664012552,24041.4837497406,0.0,1.0
1997-05-08,10.12,10.25,10.12,10.25,1185,1.16978969737271,1.18481664012552,1.16978969737271,1.18481664012552,10251.5862696807,0.0,1.0
1997-05-09,10.25,10.25,10.25,10.25,13,1.18481664012552,1.18481664012552,1.18481664012552,1.18481664012552,112.464659498607,0.0,1.0
1997-05-12,10.12,10.25,10.0,10.25,2660,1.16978969737271,1.18481664012552,1.15591867329319,1.18481664012552,23011.9995589457,0.0,1.0
1997-05-13,10.12,10.12,10.12,10.12,0,1.16978969737271,1.16978969737271,1.16978969737271,1.16978969737271,0,0.0,1.0
1997-05-14,10.0,10.5,10.0,10.5,1356,1.15591867329319,1.21371460695785,1.15591867329319,1.21371460695785,11730.9290984701,0.0,1.0
1997-05-15,10.12,10.12,10.0,10.0,8968,1.16978969737271,1.16978969737271,1.15591867329319,1.15591867329319,77583.3127987311,0.0,1.0
1997-05-16,9.75,10.25,9.75,10.25,4267,1.12702070646086,1.18481664012552,1.12702070646086,1.18481664012552,36914.3616985043,0.0,1.0
1997-05-19,9.87,9.87,9.87,9.87,13,1.14089173054038,1.14089173054038,1.14089173054038,1.14089173054038,112.464659498607,0.0,1.0
1997-05-20,10.12,10.12,9.94,10.0,645,1.16978969737271,1.16978969737271,1.14898316125343,1.15591867329319,5579.97733666164,0.0,1.0
1997-05-21,10.0,10.0,10.0,10.0,435,1.15591867329319,1.15591867329319,1.15591867329319,1.15591867329319,3763.24052937646,0.0,1.0
1997-05-22,10.12,10.12,10.0,10.0,6044,1.16978969737271,1.16978969737271,1.15591867329319,1.15591867329319,52287.4155391984,0.0,1.0
1997-05-23,9.87,9.87,9.75,9.87,1975,1.14089173054038,1.14089173054038,1.12702070646086,1.14089173054038,17085.9771161345,0.0,1.0
1997-05-27,10.06,10.12,10.06,10.12,3200,1.16285418533295,1.16978969737271,1.16285418533295,1.16978969737271,27683.6084919647,0.0,1.0
1997-05-28,10.0,10.12,10.0,10.12,1356,1.15591867329319,1.16978969737271,1.15591867329319,1.16978969737271,11730.9290984701,0.0,1.0
1997-05-29,9.87,9.87,9.75,9.75,1356,1.14089173054038,1.14089173054038,1.12702070646086,1.12702070646086,11730.9290984701,0.0,1.0
1997-05-30,9.75,9.75,9.63,9.63,961,1.12702070646086,1.12702070646086,1.11314968238135,1.11314968238135,8313.73367524317,0.0,1.0
1997-06-02,9.87,9.87,9.87,9.87,790,1.14089173054038,1.14089173054038,1.14089173054038,1.14089173054038,6834.39084645379,0.0,1.0
1997-06-03,10.0,10.0,9.75,9.75,3569,1.15591867329319,1.15591867329319,1.12702070646086,1.12702070646086,30875.8745961945,0.0,1.0
1997-06-04,10.75,10.75,10.25,10.25,13445,1.24261257379018,1.24261257379018,1.18481664012552,1.18481664012552,116314.411304521,0.0,1.0
1997-06-05,10.63,10.75,10.63,10.63,6044,1.22874154971066,1.24261257379018,1.22874154971066,1.22874154971066,52287.4155391985,0.0,1.0
1997-06-06,10.75,10.75,10.63,10.63,5057,1.24261257379018,1.24261257379018,1.22874154971066,1.22874154971066,43748.752544958,0.0,1.0
1997-06-09,10.63,10.75,10.5,10.5,3450,1.22874154971066,1.24261257379018,1.21371460695785,1.21371460695785,29846.3904053995,0.0,1.0
1997-06-10,10.75,10.88,10.75,10.88,553,1.24261257379018,1.25763951654299,1.24261257379018,1.25763951654299,4784.07359251766,0.0,1.0
1997-06-11,11.0,11.25,11.0,11.0,22769,1.27151054062251,1.30040850745484,1.27151054062251,1.27151054062251,196977.525547983,0.0,1.0
1997-06-12,10.75,11.12,10.75,11.12,8178,1.24261257379018,1.28538156470203,1.24261257379018,1.28538156470203,70748.9219522774,0.0,1.0
1997-06-13,10.38,10.94,10.38,10.88,8547,1.19984358287833,1.26457502858275,1.19984358287833,1.25763951654299,73941.1880565072,0.0,1.0
1997-06-16,10.5,10.5,10.5,10.5,1356,1.21371460695785,1.21371460695785,1.21371460695785,1.21371460695785,11730.9290984701,0.0,1.0
1997-06-17,11.0,11.0,10.75,10.75,1975,1.27151054062251,1.27151054062251,1.24261257379018,1.24261257379018,17085.9771161345,0.0,1.0
1997-06-18,11.0,11.0,10.75,11.0,5452,1.27151054062251,1.27151054062251,1.24261257379018,1.27151054062251,47165.9479681849,0.0,1.0
1997-06-19,10.5,11.0,10.5,11.0,5057,1.21371460695785,1.27151054062251,1.21371460695785,1.27151054062251,43748.752544958,0.0,1.0
1997-06-20,10.63,10.63,10.63,10.63,171,1.22874154971066,1.22874154971066,1.22874154971066,1.22874154971066,1479.34282878937,0.0,1.0
1997-06-23,10.63,10.63,10.38,10.38,2384,1.22874154971066,1.22874154971066,1.19984358287833,1.19984358287833,20624.2883265138,0.0,1.0
1997-06-24,10.5,10.5,10.5,10.5,645,1.21371460695785,1.21371460695785,1.21371460695785,1.21371460695785,5579.97733666165,0.0,1.0
1997-06-25,10.5,10.5,10.5,10.5,0,1.21371460695785,1.21371460695785,1.21371460695785,1.21371460695785,0,0.0,1.0
1997-06-26,10.75,10.75,10.5,10.5,961,1.24261257379018,1.24261257379018,1.21371460695785,1.21371460695785,8313.73367524316,0.0,1.0
1997-06-27,10.75,11.0,10.75,11.0,1857,1.24261257379018,1.27151054062251,1.24261257379018,1.27151054062251,16065.1440529933,0.0,1.0
1997-06-30,10.75,10.75,10.75,10.75,0,1.24261257379018,1.24261257379018,1.24261257379018,1.24261257379018,0,0.0,1.0
1997-07-01,10.75,10.75,10.75,10.75,0,1.24261257379018,1.24261257379018,1.24261257379018,1.24261257379018,0,0.0,1.0
1997-07-02,10.88,10.88,10.88,10.88,250,1.25763951654299,1.25763951654299,1.25763951654299,1.25763951654299,2162.78191343475,0.0,1.0
1997-07-03,10.63,10.63,10.63,10.63,553,1.22874154971066,1.22874154971066,1.22874154971066,1.22874154971066,4784.07359251767,0.0,1.0
1997-07-07,10.94,10.94,10.88,10.88,1593,1.26457502858275,1.26457502858275,1.25763951654299,1.25763951654299,13781.2463524062,0.0,1.0
1997-07-08,10.63,10.75,10.63,10.75,1185,1.22874154971066,1.24261257379018,1.22874154971066,1.24261257379018,10251.5862696807,0.0,1.0
1997-07-09,10.88,10.88,10.63,10.63,790,1.25763951654299,1.25763951654299,1.22874154971066,1.22874154971066,6834.39084645381,0.0,1.0
1997-07-10,10.94,11.25,10.94,11.0,7467,1.26457502858275,1.30040850745484,1.26457502858275,1.27151054062251,64597.970190469,0.0,1.0
1997-07-11,11.12,11.25,10.88,10.94,14947,1.28538156470203,1.30040850745484,1.25763951654299,1.26457502858275,129308.405040436,0.0,1.0
1997-07-14,11.75,11.75,11.37,11.5,24968,1.3582044411195,1.3582044411195,1.31427953153436,1.32930647428717,216001.355258555,0.0,1.0
1997-07-15,12.38,13.0,11.75,11.75,33356,1.43102731753697,1.50269427528115,1.3582044411195,1.3582044411195,288567.014018118,0.0,1.0
1997-07-16,13.25,13.5,12.62,12.87,44023,1.53159224211348,1.56049020894581,1.45876936569601,1.48766733252834,380848.592700551,0.0,1.0
1997-07-17,12.5,13.25,12.5,13.25,8428,1.44489834161649,1.53159224211348,1.44489834161649,1.53159224211348,72911.7038657121,0.0,1.0
1997-07-18,12.13,12.5,12.13,12.5,2660,1.40212935070464,1.44489834161649,1.40212935070464,1.44489834161649,23011.9995589457,0.0,1.0
1997-07-21,13.0,13.63,12.13,12.13,44971,1.50269427528115,1.57551715169862,1.40212935070464,1.40212935070464,389049.861716295,0.0,1.0
1997-07-22,12.94,13.5,12.87,13.25,20385,1.49575876324139,1.56049020894581,1.48766733252834,1.53159224211348,176353.237221469,0.0,1.0
1997-07-23,13.75,13.75,13.0,13.0,29445,1.58938817577814,1.58938817577814,1.50269427528115,1.50269427528115,254732.453764344,0.0,1.0
1997-07-24,13.63,14.0,13.0,13.75,20635,1.57551715169862,1.61828614261047,1.50269427528115,1.58938817577814,178516.019134904,0.0,1.0
1997-07-25,14.37,14.37,13.63,13.63,13050,1.66105513352232,1.66105513352232,1.57551715169862,1.57551715169862,112897.215881293,0.0,1.0
1997-07-28,15.37,16.19,15.0,15.25,59457,1.77664700085164,1.87143233206168,1.73387800993979,1.76277597677212,514370.096908357,0.0,1.0
1997-07-29,14.88,15.87,14.88,15.5,38769,1.72000698586027,1.8344429345163,1.72000698586027,1.79167394360445,335395.568007806,0.0,1.0
1997-07-30,14.94,15.0,14.5,15.0,12563,1.72694249790003,1.73387800993979,1.67608207627513,1.73387800993979,108684.116713923,0.0,1.0
1997-07-31,14.63,15.0,14.37,15.0,8020,1.69110901902794,1.73387800993979,1.66105513352232,1.73387800993979,69382.0437829866,0.0,1.0
1997-08-01,14.75,14.75,14.37,14.63,10561,1.70498004310746,1.70498004310746,1.66105513352232,1.69110901902794,91364.5591511372,0.0,1.0
1997-08-04,14.12,14.5,14.0,14.5,12642,1.63215716668999,1.67608207627513,1.61828614261047,1.67608207627513,109367.555798568,0.0,1.0
1997-08-05,13.87,14.12,13.87,14.12,7190,1.60325919985766,1.63215716668999,1.60325919985766,1.63215716668999,62201.6078303831,0.0,1.0
1997-08-06,13.25,13.63,13.25,13.63,11852,1.53159224211348,1.57551715169862,1.53159224211348,1.57551715169862,102533.164952114,0.0,1.0
1997-08-07,14.19,14.19,13.0,13.0,16013,1.64024859740304,1.64024859740304,1.50269427528115,1.50269427528115,138530.507119322,0.0,1.0
1997-08-08,14.12,14.44,14.12,14.25,5057,1.63215716668999,1.66914656423537,1.63215716668999,1.6471841094428,43748.7525449579,0.0,1.0
1997-08-11,13.75,14.0,13.5,13.75,9060,1.58938817577814,1.61828614261047,1.56049020894581,1.58938817577814,78379.216542875,0.0,1.0
1997-08-12,13.56,13.75,13.5,13.75,961,1.56742572098557,1.58938817577814,1.56049020894581,1.58938817577814,8313.73367524315,0.0,1.0
1997-08-13,13.25,13.63,13.25,13.5,3213,1.53159224211348,1.57551715169862,1.53159224211348,1.56049020894581,27796.0731514633,0.0,1.0
1997-08-14,13.38,13.38,13.13,13.13,1067,1.54661918486629,1.54661918486629,1.51772121803396,1.51772121803396,9230.75320653949,0.0,1.0
1997-08-15,13.87,13.87,13.63,13.63,3213,1.60325919985766,1.60325919985766,1.57551715169862,1.57551715169862,27796.0731514633,0.0,1.0
1997-08-18,14.5,14.5,13.63,13.63,16171,1.67608207627513,1.67608207627513,1.57551715169862,1.57551715169862,139897.385288613,0.0,1.0
1997-08-19,13.75,14.88,13.75,14.75,15223,1.58938817577814,1.72000698586027,1.58938817577814,1.70498004310746,131696.116272868,0.0,1.0
1997-08-20,13.75,13.87,13.38,13.5,8257,1.58938817577814,1.60325919985766,1.54661918486629,1.56049020894581,71432.3610369227,0.0,1.0
1997-08-21,13.5,14.37,13.5,14.0,34252,1.56049020894581,1.66105513352232,1.56049020894581,1.61828614261047,296318.424395867,0.0,1.0
1997-08-22,13.63,13.63,13.25,13.25,3845,1.57551715169862,1.57551715169862,1.53159224211348,1.53159224211348,33263.5858286264,0.0,1.0
1997-08-25,13.38,13.75,13.38,13.5,3753,1.54661918486629,1.58938817577814,1.54661918486629,1.56049020894581,32467.6820844824,0.0,1.0
1997-08-26,13.38,13.75,13.38,13.63,5768,1.54661918486629,1.58938817577814,1.54661918486629,1.57551715169862,49899.7043067664,0.0,1.0
1997-08-27,14.63,14.63,13.38,13.38,17185,1.69110901902794,1.69110901902794,1.54661918486629,1.54661918486629,148669.628729504,0.0,1.0
1997-08-28,14.5,14.5,14.12,14.5,2252,1.67608207627513,1.67608207627513,1.63215716668999,1.67608207627513,19482.3394762201,0.0,1.0
1997-08-29,14.5,14.5,14.25,14.25,645,1.67608207627513,1.67608207627513,1.6471841094428,1.6471841094428,5579.97733666163,0.0,1.0
1997-09-02,14.25,14.63,14.25,14.63,3200,1.6471841094428,1.69110901902794,1.6471841094428,1.69110901902794,27683.6084919647,0.0,1.0
1997-09-03,14.12,14.5,14.12,14.37,3042,1.63215716668999,1.67608207627513,1.63215716668999,1.66105513352232,26316.7303226739,0.0,1.0
1997-09-04,14.5,14.75,14.37,14.37,16553,1.67608207627513,1.70498004310746,1.66105513352232,1.66105513352232,143202.116052341,0.0,1.0
1997-09-05,14.63,14.63,14.63,14.63,553,1.69110901902794,1.69110901902794,1.69110901902794,1.69110901902794,4784.07359251765,0.0,1.0
1997-09-08,14.5,14.63,14.37,14.37,5228,1.67608207627513,1.69110901902794,1.66105513352232,1.66105513352232,45228.0953737473,0.0,1.0
1997-09-09,15.87,16.0,14.63,14.75,25179,1.8344429345163,1.84946987726911,1.69110901902794,1.70498004310746,217826.743193493,0.0,1.0
1997-09-10,15.25,15.75,15.25,15.75,9771,1.76277597677212,1.82057191043678,1.76277597677212,1.82057191043678,84530.1683046834,0.0,1.0
1997-09-11,15.5,15.5,14.88,15.13,3990,1.79167394360445,1.79167394360445,1.72000698586027,1.7489049526926,34517.9993384185,0.0,1.0
1997-09-12,15.25,15.37,14.88,15.25,4635,1.76277597677212,1.77664700085164,1.72000698586027,1.76277597677212,40097.9766750801,0.0,1.0
1997-09-15,15.37,15.62,15.37,15.5,4793,1.77664700085164,1.80554496768397,1.77664700085164,1.79167394360445,41464.8548443708,0.0,1.0
1997-09-16,15.5,15.62,15.25,15.5,4556,1.79167394360445,1.80554496768397,1.76277597677212,1.79167394360445,39414.5375904347,0.0,1.0
1997-09-17,15.87,16.0,15.5,15.75,18252,1.8344429345163,1.84946987726911,1.79167394360445,1.82057191043678,157900.381936043,0.0,1.0
1997-09-18,16.87,16.87,16.0,16.0,18568,1.95003480184562,1.95003480184562,1.84946987726911,1.84946987726911,160634.138274625,0.0,1.0
1997-09-19,16.5,16.75,16.44,16.5,22835,1.90726581093377,1.9361637777661,1.90033029889401,1.90726581093377,197548.499973129,0.0,1.0
1997-09-22,16.5,16.5,16.25,16.5,6163,1.90726581093377,1.90726581093377,1.87836784410144,1.90726581093377,53316.8997299932,0.0,1.0
1997-09-23,16.38,16.38,16.25,16.25,7190,1.89339478685425,1.89339478685425,1.87836784410144,1.87836784410144,62201.6078303832,0.0,1.0
1997-09-24,16.5,16.5,16.38,16.38,830,1.90726581093377,1.90726581093377,1.89339478685425,1.89339478685425,7180.43595260334,0.0,1.0
1997-09-25,15.62,16.38,15.62,16.13,8652,1.80554496768397,1.89339478685425,1.80554496768397,1.86449682002192,74849.5564601494,0.0,1.0
1997-09-26,15.5,15.5,15.13,15.37,12260,1.79167394360445,1.79167394360445,1.7489049526926,1.77664700085164,106062.82503484,0.0,1.0
1997-09-29,15.62,15.87,15.62,15.62,7585,1.80554496768397,1.8344429345163,1.80554496768397,1.80554496768397,65618.80325361,0.0,1.0
1997-09-30,15.75,15.75,15.37,15.37,645,1.82057191043678,1.82057191043678,1.77664700085164,1.77664700085164,5579.97733666163,0.0,1.0
1997-10-01,15.56,15.62,15.44,15.62,4161,1.79860945564421,1.80554496768397,1.78473843156469,1.80554496768397,35997.3421672078,0.0,1.0
1997-10-02,16.75,16.75,15.56,15.56,15842,1.9361637777661,1.9361637777661,1.79860945564421,1.79860945564421,137051.164290533,0.0,1.0
1997-10-03,17.75,17.75,16.87,17.0,13169,2.05175564509542,2.05175564509542,1.95003480184562,1.96506174459843,113926.700072088,0.0,1.0
1997-10-06,16.5,18.0,16.13,18.0,29050,1.90726581093377,2.08065361192775,1.86449682002192,2.08065361192775,251315.258341117,0.0,1.0
1997-10-07,16.81,17.12,16.5,16.5,11378,1.94309928980586,1.97893276867795,1.90726581093377,1.90726581093377,98432.5304442418,0.0,1.0
1997-10-08,16.38,16.75,16.13,16.75,5584,1.89339478685425,1.9361637777661,1.86449682002192,1.9361637777661,48307.8968184784,0.0,1.0
1997-10-09,16.13,16.25,15.75,16.13,4793,1.86449682002192,1.87836784410144,1.82057191043678,1.86449682002192,41464.8548443709,0.0,1.0
1997-10-10,16.62,16.62,16.0,16.0,7585,1.92113683501329,1.92113683501329,1.84946987726911,1.84946987726911,65618.80325361,0.0,1.0
1997-10-13,17.06,17.12,16.75,16.75,7230,1.97199725663819,1.97893276867795,1.9361637777661,1.9361637777661,62547.6529365326,0.0,1.0
1997-10-14,18.0,18.25,17.12,17.12,7361,2.08065361192775,2.10955157876008,1.97893276867795,1.97893276867795,63680.9506591724,0.0,1.0
1997-10-15,17.88,18.5,17.38,18.25,14947,2.06678258784823,2.13844954559241,2.00898665418357,2.10955157876008,129308.405040436,0.0,1.0
1997-10-16,17.25,18.0,17.25,17.88,7835,1.99395971143076,2.08065361192775,1.99395971143076,2.06678258784823,67781.5851670447,0.0,1.0
1997-10-17,16.13,17.12,16.13,17.12,14657,1.86449682002192,1.97893276867795,1.86449682002192,1.97893276867795,126799.578020852,0.0,1.0
1997-10-20,16.62,16.62,16.0,16.38,6413,1.92113683501329,1.92113683501329,1.84946987726911,1.89339478685425,55479.6816434279,0.0,1.0
1997-10-21,17.38,17.63,16.75,16.87,8428,2.00898665418357,2.0378846210159,1.9361637777661,1.95003480184562,72911.703865712,0.0,1.0
1997-10-22,17.38,17.63,17.0,17.5,4385,2.00898665418357,2.0378846210159,1.96506174459843,2.02285767826309,37935.1947616454,0.0,1.0
1997-10-23,16.75,17.0,16.13,17.0,10430,1.9361637777661,1.96506174459843,1.86449682002192,1.96506174459843,90231.2614284973,0.0,1.0
1997-10-24,17.12,17.12,16.38,16.87,6769,1.97893276867795,1.97893276867795,1.89339478685425,1.95003480184562,58559.483088159,0.0,1.0
1997-10-27,16.0,17.25,16.0,17.25,8178,1.84946987726911,1.99395971143076,1.84946987726911,1.99395971143076,70748.9219522772,0.0,1.0
1997-10-28,17.0,17.0,15.25,15.37,36267,1.96506174459843,1.96506174459843,1.76277597677212,1.77664700085164,313750.446618151,0.0,1.0
1997-10-29,17.25,17.63,17.0,17.25,10561,1.99395971143076,2.0378846210159,1.96506174459843,1.99395971143076,91364.5591511371,0.0,1.0
1997-10-30,17.5,17.5,16.75,16.75,16435,2.02285767826309,2.02285767826309,1.9361637777661,1.9361637777661,142181.2829892,0.0,1.0
1997-10-31,17.81,17.81,17.38,17.63,15223,2.05869115713518,2.05869115713518,2.00898665418357,2.0378846210159,131696.116272868,0.0,1.0
1997-11-03,18.69,18.94,17.88,17.88,24784,2.16041200038498,2.18930996721731,2.06678258784823,2.06678258784823,214409.547770266,0.0,1.0
1997-11-04,18.69,19.0,18.5,18.62,9600,2.16041200038498,2.19624547925707,2.13844954559241,2.15232056967193,83050.825475894,0.0,1.0
1997-11-05,19.37,19.37,18.62,18.88,17067,2.23901447016892,2.23901447016892,2.15232056967193,2.18237445517755,147648.795666363,0.0,1.0
1997-11-06,20.13,20.25,19.5,19.5,23190,2.3268642893392,2.34073531341872,2.25404141292173,2.25404141292173,200619.650290206,0.0,1.0
1997-11-07,19.87,20.0,19.75,20.0,11220,2.29681040383358,2.31183734658639,2.28293937975406,2.31183734658639,97065.652274951,0.0,1.0
1997-11-10,19.0,20.0,19.0,20.0,11747,2.19624547925707,2.31183734658639,2.19624547925707,2.31183734658639,101624.796548472,0.0,1.0
1997-11-11,19.5,19.5,19.0,19.0,6242,2.25404141292173,2.25404141292173,2.19624547925707,2.19624547925707,54000.3388146385,0.0,1.0
1997-11-12,19.25,19.31,19.25,19.25,3845,2.2251434460894,2.23207895812916,2.2251434460894,2.2251434460894,33263.5858286263,0.0,1.0
1997-11-13,18.62,19.0,18.62,19.0,3200,2.15232056967193,2.19624547925707,2.15232056967193,2.19624547925707,27683.6084919646,0.0,1.0
1997-11-14,18.5,18.5,18.25,18.25,4438,2.13844954559241,2.13844954559241,2.10955157876008,2.10955157876008,38393.7045272935,0.0,1.0
1997-11-17,19.0,19.13,18.62,18.62,3845,2.19624547925707,2.21127242200988,2.15232056967193,2.15232056967193,33263.5858286263,0.0,1.0
1997-11-18,18.25,19.0,18.25,19.0,3371,2.10955157876008,2.19624547925707,2.10955157876008,2.19624547925707,29162.951320754,0.0,1.0
1997-11-19,18.25,18.37,18.0,18.37,2844,2.10955157876008,2.1234226028396,2.08065361192775,2.1234226028396,24603.8070472336,0.0,1.0
1997-11-20,19.0,19.0,18.12,18.37,5979,2.19624547925707,2.19624547925707,2.09452463600727,2.1234226028396,51725.0922417052,0.0,1.0
1997-11-21,19.25,19.5,19.13,19.37,4438,2.2251434460894,2.25404141292173,2.21127242200988,2.23901447016892,38393.7045272935,0.0,1.0
1997-11-24,18.88,19.37,18.88,19.37,7756,2.18237445517755,2.23901447016892,2.18237445517755,2.23901447016892,67098.1460823994,0.0,1.0
1997-11-25,18.75,18.75,18.62,18.75,2568,2.16734751242474,2.16734751242474,2.15232056967193,2.16734751242474,22216.0958148016,0.0,1.0
1997-11-26,18.88,19.0,18.5,18.5,2384,2.18237445517755,2.19624547925707,2.13844954559241,2.13844954559241,20624.2883265137,0.0,1.0
1997-11-28,18.88,18.88,18.88,18.88,1593,2.18237445517755,2.18237445517755,2.18237445517755,2.18237445517755,13781.2463524062,0.0,1.0
1997-12-01,19.25,19.25,18.88,18.88,7756,2.2251434460894,2.2251434460894,2.18237445517755,2.18237445517755,67098.1460823993,0.0,1.0
1997-12-02,19.75,20.0,19.25,19.25,9060,2.28293937975406,2.31183734658639,2.2251434460894,2.2251434460894,78379.2165428749,0.0,1.0
1997-12-03,18.88,20.0,18.88,20.0,19753,2.18237445517755,2.31183734658639,2.18237445517755,2.31183734658639,170885.724544306,0.0,1.0
1997-12-04,19.25,19.62,19.13,19.13,5584,2.2251434460894,2.26791243700125,2.21127242200988,2.21127242200988,48307.8968184783,0.0,1.0
1997-12-05,18.88,19.5,18.88,19.13,2423,2.18237445517755,2.25404141292173,2.18237445517755,2.21127242200988,20961.6823050095,0.0,1.0
1997-12-08,18.75,19.0,18.5,19.0,3569,2.16734751242474,2.19624547925707,2.13844954559241,2.19624547925707,30875.8745961943,0.0,1.0
1997-12-09,18.75,18.75,18.5,18.62,1067,2.16734751242474,2.16734751242474,2.13844954559241,2.15232056967193,9230.75320653946,0.0,1.0
1997-12-10,18.5,18.75,18.5,18.62,2384,2.13844954559241,2.16734751242474,2.13844954559241,2.15232056967193,20624.2883265137,0.0,1.0
1997-12-11,18.5,18.5,17.5,18.5,19845,2.13844954559241,2.13844954559241,2.02285767826309,2.13844954559241,171681.62828845,0.0,1.0
1997-12-12,18.37,18.5,18.25,18.37,961,2.1234226028396,2.13844954559241,2.10955157876008,2.1234226028396,8313.73367524313,0.0,1.0
1997-12-15,18.0,18.25,17.75,18.25,5860,2.08065361192775,2.10955157876008,2.05175564509542,2.10955157876008,50695.6080509103,0.0,1.0
1997-12-16,17.5,18.25,17.5,18.25,15579,2.02285767826309,2.10955157876008,2.02285767826309,2.10955157876008,134775.917717599,0.0,1.0
1997-12-17,17.12,17.38,17.12,17.25,11457,1.97893276867795,2.00898665418357,1.97893276867795,1.99395971143076,99115.9695288872,0.0,1.0
1997-12-18,17.12,17.25,17.12,17.25,435,1.97893276867795,1.99395971143076,1.97893276867795,1.99395971143076,3763.24052937644,0.0,1.0
1997-12-19,17.0,17.12,16.87,17.12,3569,1.96506174459843,1.97893276867795,1.95003480184562,1.97893276867795,30875.8745961943,0.0,1.0
1997-12-22,16.62,16.87,16.62,16.87,4556,1.92113683501329,1.95003480184562,1.92113683501329,1.95003480184562,39414.5375904347,0.0,1.0
1997-12-23,16.5,16.5,16.13,16.5,8823,1.91304540430024,1.91304540430024,1.87014681038562,1.91304540430024,76098.2983847425,0.05,1.0
1997-12-24,16.62,16.62,16.62,16.62,2423,1.92695846178606,1.92695846178606,1.92695846178606,1.92695846178606,20898.3539596771,0.0,1.0
1997-12-26,16.5,16.62,16.38,16.38,5347,1.91304540430024,1.92695846178606,1.89913234681442,1.89913234681442,46117.8285688789,0.0,1.0
1997-12-29,17.12,17.25,16.5,16.5,9442,1.98492953464364,2.00000201358661,1.91304540430024,1.91304540430024,81437.1680096044,0.0,1.0
1997-12-30,17.38,17.38,17.25,17.25,553,2.01507449252958,2.01507449252958,2.00000201358661,2.00000201358661,4769.62019797832,0.0,1.0
1997-12-31,17.63,17.75,17.25,17.5,8257,2.04406002895837,2.05797308644419,2.00000201358661,2.0289875500154,71216.553299651,0.0,1.0
1998-01-02,17.38,17.38,17.0,17.38,5057,2.01507449252958,2.01507449252958,1.97101647715782,2.01507449252958,43616.5810871182,0.0,1.0
1998-01-05,17.31,17.38,16.87,17.38,9613,2.00695854232952,2.01507449252958,1.95594399821485,2.01507449252958,82912.0415247117,0.0,1.0
1998-01-06,17.12,17.25,17.0,17.0,3569,1.98492953464364,2.00000201358661,1.97101647715782,1.97101647715782,30782.5940082904,0.0,1.0
1998-01-07,17.12,17.12,17.12,17.12,171,1.98492953464364,1.98492953464364,1.98492953464364,1.98492953464364,1474.87351510722,0.0,1.0
1998-01-08,17.0,17.0,16.87,16.87,12168,1.97101647715782,1.97101647715782,1.95594399821485,1.95594399821485,104948.894338156,0.0,1.0
1998-01-09,16.25,16.87,16.13,16.87,3845,1.88405986787144,1.95594399821485,1.87014681038562,1.95594399821485,33163.0916116215,0.0,1.0
1998-01-12,15.87,16.0,15.87,16.0,6835,1.84000185249968,1.85507433144265,1.84000185249968,1.85507433144265,58951.8156477067,0.0,1.0
1998-01-13,16.56,16.75,15.87,15.87,11220,1.92000193304315,1.94203094072903,1.84000185249968,1.84000185249968,96772.4025701927,0.0,1.0
1998-01-14,17.12,17.25,16.75,16.75,25850,1.98492953464364,2.00000201358661,1.94203094072903,1.94203094072903,222956.025529366,0.0,1.0
1998-01-15,17.06,17.12,17.0,17.12,1778,1.97797300590073,1.98492953464364,1.97101647715782,1.98492953464364,15335.2345605885,0.0,1.0
1998-01-16,17.25,17.25,17.19,17.19,171,2.00000201358661,2.00000201358661,1.9930454848437,1.9930454848437,1474.87351510722,0.0,1.0
1998-01-20,17.0,17.5,17.0,17.5,10390,1.97101647715782,2.0289875500154,1.97101647715782,2.0289875500154,89613.6597775672,0.0,1.0
1998-01-21,17.12,17.25,17.0,17.0,1435,1.98492953464364,2.00000201358661,1.97101647715782,1.97101647715782,12376.8625390576,0.0,1.0
1998-01-22,17.0,17.0,16.87,17.0,1857,1.97101647715782,1.97101647715782,1.95594399821485,1.97101647715782,16016.6088745854,0.0,1.0
1998-01-23,17.0,17.25,17.0,17.25,790,1.97101647715782,2.00000201358661,1.97101647715782,2.00000201358661,6813.74313996902,0.0,1.0
1998-01-26,16.75,16.75,16.62,16.75,3569,1.94203094072903,1.94203094072903,1.92695846178606,1.94203094072903,30782.5940082904,0.0,1.0
1998-01-27,16.13,16.87,16.13,16.75,23230,1.87014681038562,1.95594399821485,1.87014681038562,1.94203094072903,200358.548280355,0.0,1.0
1998-01-28,15.19,16.0,15.19,15.87,13761,1.76116119341337,1.85507433144265,1.76116119341337,1.84000185249968,118688.505505207,0.0,1.0
1998-01-29,15.06,15.37,15.06,15.19,6242,1.7460887144704,1.7820307796421,1.7460887144704,1.76116119341337,53837.1957970716,0.0,1.0
1998-01-30,15.25,15.25,15.13,15.13,2660,1.76811772215628,1.76811772215628,1.75420466467046,1.75420466467046,22942.4769016678,0.0,1.0
1998-02-02,15.44,15.5,15.25,15.25,6044,1.79014672984216,1.79710325858507,1.76811772215628,1.76811772215628,52129.4475164212,0.0,1.0
1998-02-03,15.37,15.37,15.19,15.31,17778,1.7820307796421,1.7820307796421,1.76116119341337,1.77507425089919,153335.095623252,0.0,1.0
1998-02-04,15.37,15.62,15.13,15.13,5768,1.7820307796421,1.81101631607089,1.75420466467046,1.75420466467046,49748.9499130902,0.0,1.0
1998-02-05,15.37,15.62,15.37,15.5,4556,1.7820307796421,1.81101631607089,1.7820307796421,1.79710325858507,39295.4604375935,0.0,1.0
1998-02-06,15.37,15.5,15.13,15.5,9850,1.7820307796421,1.79710325858507,1.75420466467046,1.79710325858507,84956.1644667023,0.0,1.0
1998-02-09,15.13,15.25,15.0,15.25,1435,1.75420466467046,1.76811772215628,1.73913218572749,1.76811772215628,12376.8625390576,0.0,1.0
1998-02-10,14.88,15.0,14.63,15.0,5979,1.72521912824167,1.73913218572749,1.69623359181288,1.73913218572749,51568.8230808541,0.0,1.0
1998-02-11,14.75,14.88,14.75,14.81,6769,1.71014664929869,1.72521912824167,1.71014664929869,1.71710317804161,58382.5662208234,0.0,1.0
1998-02-12,14.75,15.0,14.75,14.75,2568,1.71014664929869,1.73913218572749,1.71014664929869,1.71014664929869,22148.9777005576,0.0,1.0
1998-02-13,14.37,14.75,14.37,14.75,43457,1.66608863392693,1.71014664929869,1.66608863392693,1.71014664929869,374816.247637512,0.0,1.0
1998-02-17,14.37,14.37,14.37,14.37,2384,1.66608863392693,1.66608863392693,1.66608863392693,1.66608863392693,20561.9792983369,0.0,1.0
1998-02-18,14.37,14.37,14.37,14.37,0,1.66608863392693,1.66608863392693,1.66608863392693,1.66608863392693,0,0.0,1.0
1998-02-19,14.5,14.5,14.5,14.5,1620,1.6811611128699,1.6811611128699,1.6811611128699,1.6811611128699,13972.4859325947,0.0,1.0
1998-02-20,14.25,14.37,14.0,14.37,6650,1.65217557644111,1.66608863392693,1.62319004001232,1.66608863392693,57356.1922541697,0.0,1.0
1998-02-23,14.37,14.44,13.87,13.87,15368,1.66608863392693,1.67420458412699,1.60811756106935,1.60811756106935,132548.866550689,0.0,1.0
1998-02-24,14.5,14.5,14.5,14.5,1593,1.6811611128699,1.6811611128699,1.6811611128699,1.6811611128699,13739.6111670515,0.0,1.0
1998-02-25,14.5,14.63,14.5,14.63,1857,1.6811611128699,1.69623359181288,1.6811611128699,1.69623359181288,16016.6088745855,0.0,1.0
1998-02-26,14.75,14.75,14.5,14.5,435,1.71014664929869,1.71014664929869,1.6811611128699,1.6811611128699,3751.87122264118,0.0,1.0
1998-02-27,14.88,14.88,14.88,14.88,1593,1.72521912824167,1.72521912824167,1.72521912824167,1.72521912824167,13739.6111670514,0.0,1.0
1998-03-02,15.37,15.37,14.88,14.88,13353,1.7820307796421,1.7820307796421,1.72521912824167,1.72521912824167,115169.509048109,0.0,1.0
1998-03-03,15.31,15.44,15.25,15.44,1620,1.77507425089919,1.79014672984216,1.76811772215628,1.79014672984216,13972.4859325947,0.0,1.0
1998-03-04,15.19,15.37,15.19,15.25,5057,1.76116119341337,1.7820307796421,1.76116119341337,1.76811772215628,43616.5810871181,0.0,1.0
1998-03-05,15.13,15.25,15.13,15.25,553,1.75420466467046,1.76811772215628,1.75420466467046,1.76811772215628,4769.62019797831,0.0,1.0
1998-03-06,15.5,15.5,15.25,15.25,15184,1.79710325858507,1.79710325858507,1.76811772215628,1.76811772215628,130961.868148468,0.0,1.0
1998-03-09,15.56,15.75,15.56,15.69,3635,1.80405978732798,1.82608879501386,1.80405978732798,1.81913226627095,31351.8434351739,0.0,1.0
1998-03-10,15.62,15.62,15.62,15.62,2384,1.81101631607089,1.81101631607089,1.81101631607089,1.81101631607089,20561.9792983369,0.0,1.0
1998-03-11,15.87,15.87,15.62,15.75,14657,1.84000185249968,1.84000185249968,1.81101631607089,1.82608879501386,126416.497724717,0.0,1.0
1998-03-12,16.0,16.0,16.0,16.0,23045,1.85507433144265,1.85507433144265,1.85507433144265,1.85507433144265,198762.924886818,0.0,1.0
1998-03-13,16.25,16.62,15.87,16.0,14420,1.88405986787144,1.92695846178606,1.84000185249968,1.85507433144265,124372.374782726,0.0,1.0
1998-03-16,16.62,16.62,16.5,16.5,4438,1.92695846178606,1.92695846178606,1.91304540430024,1.91304540430024,38277.7114622563,0.0,1.0
1998-03-17,17.25,17.25,16.5,16.5,4438,2.00000201358661,2.00000201358661,1.91304540430024,1.91304540430024,38277.7114622564,0.0,1.0
1998-03-18,17.06,17.5,17.0,17.5,3845,1.97797300590073,2.0289875500154,1.97101647715782,2.0289875500154,33163.0916116214,0.0,1.0
1998-03-19,16.44,16.87,16.13,16.87,7045,1.90608887555733,1.95594399821485,1.87014681038562,1.95594399821485,60763.063824154,0.0,1.0
1998-03-20,16.0,16.31,16.0,16.31,6163,1.85507433144265,1.89101639661435,1.85507433144265,1.89101639661435,53155.8214830749,0.0,1.0
1998-03-23,15.75,15.87,15.62,15.87,3569,1.82608879501386,1.84000185249968,1.81101631607089,1.84000185249968,30782.5940082905,0.0,1.0
1998-03-24,16.06,16.25,16.0,16.0,4267,1.86203086018556,1.88405986787144,1.85507433144265,1.85507433144265,36802.8379471492,0.0,1.0
1998-03-25,16.25,16.25,16.0,16.06,5768,1.88405986787144,1.88405986787144,1.85507433144265,1.86203086018556,49748.9499130904,0.0,1.0
1998-03-26,16.25,16.25,16.25,16.25,13,1.88405986787144,1.88405986787144,1.88405986787144,1.88405986787144,112.124887113415,0.0,1.0
1998-03-27,16.44,16.44,16.38,16.38,1185,1.90608887555733,1.90608887555733,1.89913234681442,1.89913234681442,10220.6147099535,0.0,1.0
1998-03-30,16.62,16.62,16.44,16.44,1593,1.92695846178606,1.92695846178606,1.90608887555733,1.90608887555733,13739.6111670514,0.0,1.0
1998-03-31,17.0,17.0,16.81,16.94,4161,1.97101647715782,1.97101647715782,1.94898746947194,1.96405994841491,35888.588867609,0.0,1.0
1998-04-01,17.38,17.38,16.87,17.0,3990,2.01507449252958,2.01507449252958,1.95594399821485,1.97101647715782,34413.7153525018,0.0,1.0
1998-04-02,17.38,17.38,17.0,17.25,5347,2.01507449252958,2.01507449252958,1.97101647715782,2.00000201358661,46117.828568879,0.0,1.0
1998-04-03,17.38,17.5,17.12,17.5,3042,2.01507449252958,2.0289875500154,1.98492953464364,2.0289875500154,26237.223584539,0.0,1.0
1998-04-06,17.38,17.38,17.38,17.38,2147,2.01507449252958,2.01507449252958,2.01507449252958,2.01507449252958,18517.8563563462,0.0,1.0
1998-04-07,17.25,17.38,17.25,17.38,1067,2.00000201358661,2.01507449252958,2.00000201358661,2.01507449252958,9202.86573461639,0.0,1.0
1998-04-08,17.12,17.12,17.12,17.12,2844,1.98492953464364,1.98492953464364,1.98492953464364,1.98492953464364,24529.4753038885,0.0,1.0
1998-04-09,17.0,17.0,17.0,17.0,2660,1.97101647715782,1.97101647715782,1.97101647715782,1.97101647715782,22942.4769016678,0.0,1.0
1998-04-13,16.87,17.0,16.87,16.87,3635,1.95594399821485,1.97101647715782,1.95594399821485,1.95594399821485,31351.8434351739,0.0,1.0
1998-04-14,16.94,16.94,16.87,16.94,1435,1.96405994841491,1.96405994841491,1.95594399821485,1.96405994841491,12376.8625390577,0.0,1.0
1998-04-15,16.87,16.87,16.87,16.87,645,1.95594399821485,1.95594399821485,1.95594399821485,1.95594399821485,5563.11939908862,0.0,1.0
1998-04-16,17.0,17.0,16.87,17.0,2028,1.97101647715782,1.97101647715782,1.95594399821485,1.97101647715782,17491.4823896926,0.0,1.0
1998-04-17,16.87,16.87,16.87,16.87,645,1.95594399821485,1.95594399821485,1.95594399821485,1.95594399821485,5563.11939908862,0.0,1.0
1998-04-20,16.87,17.06,16.87,17.06,3845,1.95594399821485,1.97797300590073,1.95594399821485,1.97797300590073,33163.0916116213,0.0,1.0
1998-04-21,17.12,17.12,16.87,16.87,9179,1.98492953464364,1.98492953464364,1.95594399821485,1.95594399821485,79168.7952933869,0.0,1.0
1998-04-22,18.37,18.37,17.38,17.38,7638,2.1298572167876,2.1298572167876,2.01507449252958,2.01507449252958,65877.683674789,0.0,1.0
1998-04-23,17.63,18.25,17.38,18.25,14775,2.04406002895837,2.11594415930178,2.01507449252958,2.11594415930178,127434.246700054,0.0,1.0
1998-04-24,17.5,17.5,17.25,17.5,6400,2.0289875500154,2.0289875500154,2.00000201358661,2.0289875500154,55199.9444250656,0.0,1.0
1998-04-27,17.12,17.38,16.87,17.38,6044,1.98492953464364,2.01507449252958,1.95594399821485,2.01507449252958,52129.4475164212,0.0,1.0
1998-04-28,17.12,17.12,17.12,17.12,0,1.98492953464364,1.98492953464364,1.98492953464364,1.98492953464364,0,0.0,1.0
1998-04-29,17.38,17.38,17.0,17.0,2963,2.01507449252958,2.01507449252958,1.97101647715782,1.97101647715782,25555.8492705421,0.0,1.0
1998-04-30,17.94,17.94,17.5,17.5,4438,2.08000209413007,2.08000209413007,2.0289875500154,2.0289875500154,38277.7114622565,0.0,1.0
1998-05-01,19.5,20.13,18.37,18.37,23230,2.26087184144573,2.33391539324629,2.1298572167876,2.1298572167876,200358.548280355,0.0,1.0
1998-05-04,19.87,20.0,19.87,19.87,11193,2.30377043536034,2.31884291430332,2.30377043536034,2.30377043536034,96539.5278046499,0.0,1.0
1998-05-05,22.06,22.88,20.0,20.0,40428,2.55768373447656,2.65275629396299,2.31884291430332,2.31884291430332,348691.148940085,0.0,1.0
1998-05-06,22.37,23.94,22.0,22.81,38242,2.59362579964826,2.77565496842107,2.55072720573365,2.64464034376293,329836.917922399,0.0,1.0
1998-05-07,22.5,23.5,22.5,22.88,22769,2.60869827859123,2.7246404243064,2.60869827859123,2.65275629396299,196382.427283487,0.0,1.0
1998-05-08,22.0,22.56,21.75,22.37,15579,2.55072720573365,2.61565480733414,2.52174166930486,2.59362579964826,134368.739718452,0.0,1.0
1998-05-11,21.94,22.44,21.94,22.25,4030,2.54377067699074,2.60174174984832,2.54377067699074,2.57971274216244,34758.7150051584,0.0,1.0
1998-05-12,22.0,22.25,21.63,22.12,4030,2.55072720573365,2.57971274216244,2.50782861181904,2.56464026321947,34758.7150051584,0.0,1.0
1998-05-13,22.5,22.56,21.75,22.12,13867,2.60869827859123,2.61565480733414,2.52174166930486,2.56464026321947,119602.754584747,0.0,1.0
1998-05-14,22.0,23.0,22.0,22.75,5057,2.55072720573365,2.66666935144881,2.55072720573365,2.63768381502002,43616.5810871181,0.0,1.0
1998-05-15,22.75,22.88,22.37,22.37,23045,2.63768381502002,2.65275629396299,2.59362579964826,2.59362579964826,198762.924886818,0.0,1.0
1998-05-18,22.75,23.0,22.62,23.0,2423,2.63768381502002,2.66666935144881,2.62261133607705,2.66666935144881,20898.3539596772,0.0,1.0
1998-05-19,23.0,23.0,23.0,23.0,1185,2.66666935144881,2.66666935144881,2.66666935144881,2.66666935144881,10220.6147099536,0.0,1.0
1998-05-20,22.75,23.62,22.62,23.25,3569,2.63768381502002,2.73855348179222,2.62261133607705,2.6956548878776,30782.5940082905,0.0,1.0
1998-05-21,22.69,22.69,22.69,22.69,171,2.63072728627711,2.63072728627711,2.63072728627711,2.63072728627711,1474.87351510722,0.0,1.0
1998-05-22,23.06,23.25,23.0,23.25,3635,2.67362588019172,2.6956548878776,2.66666935144881,2.6956548878776,31351.843435174,0.0,1.0
1998-05-26,22.75,23.25,22.75,23.25,4978,2.63768381502002,2.6956548878776,2.63768381502002,2.6956548878776,42935.2067731213,0.0,1.0
1998-05-27,22.0,22.5,21.0,22.5,28260,2.55072720573365,2.60869827859123,2.43478506001848,2.60869827859123,243742.25460193,0.0,1.0
1998-05-28,20.94,21.75,20.56,21.75,11378,2.42782853127557,2.52174166930486,2.38377051590381,2.52174166930486,98135.1511981869,0.0,1.0
1998-05-29,20.87,21.12,20.87,21.12,1593,2.41971258107551,2.4486981175043,2.41971258107551,2.4486981175043,13739.6111670515,0.0,1.0
1998-06-01,21.12,21.25,21.12,21.12,1185,2.4486981175043,2.46377059644727,2.4486981175043,2.4486981175043,10220.6147099535,0.0,1.0
1998-06-02,21.0,21.25,21.0,21.25,645,2.43478506001848,2.46377059644727,2.43478506001848,2.46377059644727,5563.11939908864,0.0,1.0
1998-06-03,20.75,20.87,20.5,20.87,5452,2.40579952358969,2.41971258107551,2.3768139871609,2.41971258107551,47023.4526571027,0.0,1.0
1998-06-04,14.19,14.19,13.87,13.87,1238,2.4678285715473,2.4678285715473,2.41217634160402,2.41217634160402,7118.49283314908,0.0,1.5
1998-06-05,14.12,14.19,14.0,14.0,5353,2.45565464624721,2.4678285715473,2.43478506001848,2.43478506001848,30779.719011185,0.0,1.0
1998-06-08,14.25,14.38,14.25,14.38,2390,2.47826336466167,2.50087208307613,2.47826336466167,2.50087208307613,13742.4861641569,0.0,1.0
1998-06-09,13.87,14.25,13.87,14.0,7585,2.41217634160402,2.47826336466167,2.41217634160402,2.43478506001848,43613.7060900128,0.0,1.0
1998-06-10,13.87,13.87,13.63,13.69,4267,2.41217634160402,2.41217634160402,2.37043716914656,2.38087196226093,24535.2252980995,0.0,1.0
1998-06-11,13.75,13.87,13.75,13.87,1620,2.39130675537529,2.41217634160402,2.39130675537529,2.41217634160402,9314.99062172982,0.0,1.0
1998-06-12,13.5,13.87,13.5,13.87,5768,2.34782845073211,2.41217634160402,2.34782845073211,2.41217634160402,33165.9666087268,0.0,1.0
1998-06-15,14.0,14.0,13.38,13.38,9857,2.43478506001848,2.43478506001848,2.32695886450338,2.32695886450338,56677.6929372782,0.0,1.0
1998-06-16,14.0,14.0,13.87,13.87,1620,2.43478506001848,2.43478506001848,2.41217634160402,2.41217634160402,9314.99062172981,0.0,1.0
1998-06-17,13.94,13.94,13.75,13.87,3378,2.42435026690412,2.42435026690412,2.39130675537529,2.41217634160402,19423.4804445699,0.0,1.0
1998-06-18,13.94,13.94,13.94,13.94,0,2.42435026690412,2.42435026690412,2.42435026690412,2.42435026690412,0,0.0,1.0
1998-06-19,13.94,14.0,13.75,13.75,3200,2.42435026690412,2.43478506001848,2.39130675537529,2.39130675537529,18399.9814750218,0.0,1.0
1998-06-22,13.0,13.75,13.0,13.75,30578,2.26087184144573,2.39130675537529,2.26087184144573,2.39130675537529,175823.322982256,0.0,1.0
1998-06-23,13.0,13.25,13.0,13.25,3220,2.26087184144573,2.30435014608892,2.26087184144573,2.30435014608892,18514.9813592408,0.0,1.0
1998-06-24,13.0,13.0,13.0,13.0,4978,2.26087184144573,2.26087184144573,2.26087184144573,2.26087184144573,28623.4711820809,0.0,1.0
1998-06-25,13.12,13.25,13.12,13.25,1600,2.28174142767446,2.30435014608892,2.28174142767446,2.30435014608892,9199.99073751093,0.0,1.0
1998-06-26,13.0,13.25,13.0,13.0,4267,2.26087184144573,2.30435014608892,2.26087184144573,2.26087184144573,24535.2252980995,0.0,1.0
1998-06-29,13.38,13.38,13.0,13.0,9442,2.32695886450338,2.32695886450338,2.26087184144573,2.26087184144573,54291.4453397363,0.0,1.0
1998-06-30,13.12,13.63,13.12,13.38,11990,2.28174142767446,2.37043716914656,2.28174142767446,2.32695886450338,68942.4305892225,0.0,1.0
1998-07-01,13.38,13.38,13.0,13.0,8020,2.32695886450338,2.32695886450338,2.26087184144573,2.26087184144573,46114.9535717734,0.0,1.0
1998-07-02,12.94,13.0,12.75,12.88,12168,2.25043704833137,2.26087184144573,2.21739353680255,2.240002255217,69965.9295587705,0.0,1.0
1998-07-06,12.69,13.0,12.63,13.0,3200,2.20695874368818,2.26087184144573,2.19652395057382,2.26087184144573,18399.9814750218,0.0,1.0
1998-07-07,13.0,13.0,12.88,12.88,2252,2.26087184144573,2.26087184144573,2.240002255217,2.240002255217,12948.9869630466,0.0,1.0
1998-07-08,13.0,13.12,13.0,13.12,4385,2.26087184144573,2.28174142767446,2.26087184144573,2.28174142767446,25213.7246149909,0.0,1.0
1998-07-09,12.75,12.88,12.75,12.88,7368,2.21739353680255,2.240002255217,2.21739353680255,2.240002255217,42365.9573462377,0.0,1.0
1998-07-10,12.75,12.75,12.75,12.75,830,2.21739353680255,2.21739353680255,2.21739353680255,2.21739353680255,4772.49519508378,0.0,1.0
1998-07-13,12.88,12.88,12.75,12.75,5235,2.240002255217,2.240002255217,2.21739353680255,2.21739353680255,30101.2196942936,0.0,1.0
1998-07-14,12.44,12.75,12.44,12.75,10430,2.16348043904499,2.21739353680255,2.16348043904499,2.21739353680255,59972.4396201494,0.0,1.0
1998-07-15,11.81,12.37,11.75,12.37,3852,2.05391511134416,2.1513065137449,2.0434803182298,2.1513065137449,22148.9777005576,0.0,1.0
1998-07-16,11.5,11.75,11.25,11.31,12444,2.00000201358661,2.0434803182298,1.95652370894342,1.96695850205779,71552.9279609912,0.0,1.0
1998-07-17,12.0,12.0,11.5,11.5,88553,2.08695862287298,2.08695862287298,2.00000201358661,2.00000201358661,509179.237361754,0.0,1.0
1998-07-20,11.75,11.88,11.75,11.88,2667,2.0434803182298,2.06608903664425,2.0434803182298,2.06608903664425,15335.2345605885,0.0,1.0
1998-07-21,11.75,11.75,11.75,11.75,0,2.0434803182298,2.0434803182298,2.0434803182298,2.0434803182298,0,0.0,1.0
1998-07-22,11.25,11.31,11.06,11.31,7842,1.95652370894342,1.96695850205779,1.9234801974146,1.96695850205779,45091.4546022255,0.0,1.0
1998-07-23,11.25,11.25,11.12,11.12,3635,1.95652370894342,1.95652370894342,1.93391499052896,1.93391499052896,20901.2289567827,0.0,1.0
1998-07-24,11.75,11.75,11.12,11.12,6242,2.0434803182298,2.0434803182298,1.93391499052896,1.93391499052896,35891.4638647144,0.0,1.0
1998-07-27,12.37,12.44,12.0,12.12,24020,2.1513065137449,2.16348043904499,2.08695862287298,2.10782820910171,138114.860946883,0.0,1.0
1998-07-28,12.25,12.5,12.25,12.5,6775,2.13043692751617,2.17391523215936,2.13043692751617,2.17391523215936,38956.2107791478,0.0,1.0
1998-07-29,12.25,12.25,12.12,12.25,1778,2.13043692751617,2.13043692751617,2.10782820910171,2.13043692751617,10223.489707059,0.0,1.0
1998-07-30,12.12,12.25,12.12,12.12,968,2.10782820910171,2.13043692751617,2.10782820910171,2.10782820910171,5565.99439619412,0.0,1.0
1998-07-31,12.0,12.0,12.0,12.0,257,2.08695862287298,2.08695862287298,2.08695862287298,2.08695862287298,1477.74851221269,0.0,1.0
1998-08-03,11.69,12.19,11.56,12.19,7585,2.03304552511543,2.12000213440181,2.01043680670097,2.12000213440181,43613.7060900128,0.0,1.0
1998-08-04,12.25,12.37,11.63,11.63,16178,2.13043692751617,2.1513065137449,2.02261073200107,2.02261073200107,93023.4063446574,0.0,1.0
1998-08-05,11.63,12.12,11.63,12.12,3042,2.02261073200107,2.10782820910171,2.02261073200107,2.10782820910171,17491.4823896926,0.0,1.0
1998-08-06,11.88,11.88,11.75,11.75,652,2.06608903664425,2.06608903664425,2.0434803182298,2.0434803182298,3748.99622553571,0.0,1.0
1998-08-07,11.88,11.88,11.75,11.75,1185,2.06608903664425,2.06608903664425,2.0434803182298,2.0434803182298,6813.74313996904,0.0,1.0
1998-08-10,11.56,11.75,11.56,11.75,2963,2.01043680670097,2.0434803182298,2.01043680670097,2.0434803182298,17037.2328470281,0.0,1.0
1998-08-11,11.88,11.94,11.5,11.5,10035,2.06608903664425,2.07652382975862,2.00000201358661,2.00000201358661,57701.1919068264,0.0,1.0
1998-08-12,11.81,11.94,11.81,11.94,435,2.05391511134416,2.07652382975862,2.05391511134416,2.07652382975862,2501.24748176078,0.0,1.0
1998-08-13,11.63,11.75,11.63,11.75,1442,2.02261073200107,2.0434803182298,2.02261073200107,2.0434803182298,8291.4916521817,0.0,1.0
1998-08-14,11.75,11.75,11.5,11.63,77175,2.0434803182298,2.0434803182298,2.00000201358661,2.02261073200107,443755.803229628,0.0,1.0
1998-08-17,11.37,11.56,11.25,11.56,6775,1.97739329517215,2.01043680670097,1.95652370894342,2.01043680670097,38956.2107791478,0.0,1.0
1998-08-18,11.12,11.5,10.75,11.5,21590,1.93391499052896,2.00000201358661,1.86956709965705,2.00000201358661,124142.375014288,0.0,1.0
1998-08-19,11.0,11.0,10.88,11.0,1244,1.91304540430024,1.91304540430024,1.89217581807151,1.91304540430024,7152.99279841472,0.0,1.0
1998-08-20,10.75,10.88,10.75,10.75,8000,1.86956709965705,1.89217581807151,1.86956709965705,1.86956709965705,45999.9536875546,0.0,1.0
1998-08-21,9.88,10.5,9.88,10.5,16830,1.71826259949876,1.82608879501386,1.71826259949876,1.82608879501386,96772.4025701928,0.0,1.0
1998-08-24,9.94,10.12,9.94,10.0,2153,1.72869739261312,1.76000177195622,1.72869739261312,1.73913218572749,12379.7375361631,0.0,1.0
1998-08-25,9.88,10.12,9.88,10.0,4800,1.71826259949876,1.76000177195622,1.71826259949876,1.73913218572749,27599.9722125327,0.0,1.0
1998-08-26,9.75,9.75,9.62,9.75,8790,1.6956538810843,1.6956538810843,1.67304516266984,1.6956538810843,50542.4491142006,0.0,1.0
1998-08-27,9.88,9.88,9.62,9.62,652,1.71826259949876,1.71826259949876,1.67304516266984,1.67304516266984,3748.99622553569,0.0,1.0
1998-08-28,9.5,9.75,9.5,9.62,2252,1.65217557644111,1.6956538810843,1.65217557644111,1.67304516266984,12948.9869630466,0.0,1.0
1998-08-31,8.88,9.5,8.88,9.5,2430,1.54434938092601,1.65217557644111,1.54434938092601,1.65217557644111,13972.4859325947,0.0,1.0
1998-09-01,9.0,9.13,9.0,9.13,13235,1.56521896715474,1.5878276855692,1.56521896715474,1.5878276855692,76101.173381848,0.0,1.0
1998-09-02,9.37,9.37,9.25,9.25,1975,1.62956685802665,1.62956685802665,1.60869727179793,1.60869727179793,11356.2385666151,0.0,1.0
1998-09-03,9.19,9.19,9.13,9.13,1363,1.59826247868356,1.59826247868356,1.5878276855692,1.5878276855692,7837.24210951712,0.0,1.0
1998-09-04,9.5,9.5,9.13,9.13,3852,1.65217557644111,1.65217557644111,1.5878276855692,1.5878276855692,22148.9777005576,0.0,1.0
1998-09-08,9.56,9.75,9.25,9.5,3457,1.66261036955548,1.6956538810843,1.60869727179793,1.65217557644111,19877.7299872345,0.0,1.0
1998-09-09,9.5,9.62,9.5,9.62,1067,1.65217557644111,1.67304516266984,1.65217557644111,1.67304516266984,6135.2438230776,0.0,1.0
1998-09-10,9.62,9.62,9.62,9.62,20,1.67304516266984,1.67304516266984,1.67304516266984,1.67304516266984,114.999884218887,0.0,1.0
1998-09-11,9.75,10.0,9.62,9.62,9244,1.6956538810843,1.73913218572749,1.67304516266984,1.67304516266984,53152.9464859693,0.0,1.0
1998-09-14,9.5,9.88,9.5,9.88,2035,1.65217557644111,1.71826259949876,1.65217557644111,1.71826259949876,11701.2382192717,0.0,1.0
1998-09-15,9.25,9.44,9.25,9.44,1442,1.60869727179793,1.64174078332675,1.60869727179793,1.64174078332675,8291.49165218169,0.0,1.0
1998-09-16,9.37,9.5,9.25,9.25,5353,1.62956685802665,1.65217557644111,1.60869727179793,1.60869727179793,30779.7190111851,0.0,1.0
1998-09-17,9.25,9.25,9.0,9.0,3378,1.60869727179793,1.60869727179793,1.56521896715474,1.56521896715474,19423.4804445699,0.0,1.0
1998-09-18,9.13,9.25,9.13,9.13,1857,1.5878276855692,1.60869727179793,1.5878276855692,1.5878276855692,10677.7392497236,0.0,1.0
1998-09-21,9.0,9.0,9.0,9.0,178,1.56521896715474,1.56521896715474,1.56521896715474,1.56521896715474,1023.49896954809,0.0,1.0
1998-09-22,9.37,9.37,9.13,9.13,2568,1.62956685802665,1.62956685802665,1.5878276855692,1.5878276855692,14765.9851337051,0.0,1.0
1998-09-23,9.37,9.37,9.0,9.25,17600,1.62956685802665,1.62956685802665,1.56521896715474,1.60869727179793,101199.89811262,0.0,1.0
1998-09-24,9.13,9.25,9.13,9.25,790,1.5878276855692,1.60869727179793,1.5878276855692,1.60869727179793,4542.495426646,0.0,1.0
1998-09-25,9.25,9.25,9.13,9.13,4168,1.60869727179793,1.60869727179793,1.5878276855692,1.5878276855692,23965.9758712159,0.0,1.0
1998-09-28,9.25,9.25,9.25,9.25,1620,1.60869727179793,1.60869727179793,1.60869727179793,1.60869727179793,9314.99062172978,0.0,1.0
1998-09-29,9.13,9.25,9.13,9.25,2963,1.5878276855692,1.60869727179793,1.5878276855692,1.60869727179793,17037.232847028,0.0,1.0
1998-09-30,8.88,9.0,8.88,9.0,2390,1.54434938092601,1.56521896715474,1.54434938092601,1.56521896715474,13742.4861641569,0.0,1.0
1998-10-01,8.62,8.62,8.62,8.62,553,1.49913194409709,1.49913194409709,1.49913194409709,1.49913194409709,3179.74679865222,0.0,1.0
1998-10-02,8.5,8.56,8.5,8.5,11990,1.47826235786836,1.48869715098273,1.47826235786836,1.47826235786836,68942.4305892226,0.0,1.0
1998-10-05,7.56,8.25,7.37,8.25,10390,1.31478393240998,1.43478405322518,1.28174042088116,1.43478405322518,59742.4398517115,0.0,1.0
1998-10-06,7.37,7.62,7.0,7.62,15368,1.28174042088116,1.32521872552434,1.21739253000924,1.32521872552434,88365.9110337922,0.0,1.0
1998-10-07,7.0,7.13,7.0,7.13,5353,1.21739253000924,1.2400012484237,1.21739253000924,1.2400012484237,30779.719011185,0.0,1.0
1998-10-08,6.25,7.0,6.25,6.75,19378,1.08695761607968,1.21739253000924,1.08695761607968,1.17391422536605,111423.387819679,0.0,1.0
1998-10-09,6.38,6.62,6.38,6.38,67575,1.10956633449414,1.1513055069516,1.10956633449414,1.10956633449414,388555.858804562,0.0,1.0
1998-10-12,6.62,6.87,6.5,6.5,9600,1.1513055069516,1.19478381159478,1.13043592072287,1.13043592072287,55199.9444250653,0.0,1.0
1998-10-13,6.38,6.62,6.38,6.62,5590,1.10956633449414,1.1513055069516,1.10956633449414,1.1513055069516,32142.4676391787,0.0,1.0
1998-10-14,6.13,6.25,6.0,6.25,3220,1.06608802985095,1.08695761607968,1.04347931143649,1.08695761607968,18514.9813592407,0.0,1.0
1998-10-15,6.62,6.62,6.13,6.25,5867,1.1513055069516,1.1513055069516,1.06608802985095,1.08695761607968,33735.2160356102,0.0,1.0
1998-10-16,6.62,6.75,6.62,6.75,2153,1.1513055069516,1.17391422536605,1.1513055069516,1.17391422536605,12379.7375361631,0.0,1.0
1998-10-19,6.62,6.75,6.5,6.75,4978,1.1513055069516,1.17391422536605,1.13043592072287,1.17391422536605,28623.4711820808,0.0,1.0
1998-10-20,6.75,6.75,6.5,6.62,16375,1.17391422536605,1.17391422536605,1.13043592072287,1.1513055069516,94156.1552042136,0.0,1.0
1998-10-21,6.5,6.87,6.38,6.87,3635,1.13043592072287,1.19478381159478,1.10956633449414,1.19478381159478,20901.2289567826,0.0,1.0
1998-10-22,6.25,6.38,6.13,6.38,5175,1.08695761607968,1.10956633449414,1.06608802985095,1.10956633449414,29756.2200416369,0.0,1.0
1998-10-23,6.25,6.25,5.87,6.13,9778,1.08695761607968,1.08695761607968,1.02087059302203,1.06608802985095,56223.4433946136,0.0,1.0
1998-10-26,7.0,7.0,6.25,6.38,15052,1.21739253000924,1.21739253000924,1.08695761607968,1.10956633449414,86548.912863134,0.0,1.0
1998-10-27,7.62,8.25,7.5,7.5,9185,1.32521872552434,1.43478405322518,1.30434913929561,1.30434913929561,52813.6968275238,0.0,1.0
1998-10-28,7.56,8.0,7.56,7.75,2844,1.31478393240998,1.39130574858199,1.31478393240998,1.3478274439388,16352.9835359257,0.0,1.0
1998-10-29,7.75,8.0,7.5,7.5,2153,1.3478274439388,1.39130574858199,1.30434913929561,1.30434913929561,12379.7375361632,0.0,1.0
1998-10-30,7.62,7.88,7.62,7.88,968,1.32521872552434,1.37043616235326,1.32521872552434,1.37043616235326,5565.99439619413,0.0,1.0
1998-11-02,7.75,8.0,7.75,7.88,1975,1.3478274439388,1.39130574858199,1.3478274439388,1.37043616235326,11356.2385666151,0.0,1.0
1998-11-03,7.5,7.62,7.37,7.5,5235,1.30434913929561,1.32521872552434,1.28174042088116,1.30434913929561,30101.2196942937,0.0,1.0
1998-11-04,7.37,7.5,7.37,7.5,5057,1.28174042088116,1.30434913929561,1.28174042088116,1.30434913929561,29077.7207247454,0.0,1.0
1998-11-05,7.37,7.37,7.25,7.25,4642,1.28174042088116,1.28174042088116,1.26087083465243,1.26087083465243,26691.4731272035,0.0,1.0
1998-11-06,7.13,7.37,7.06,7.25,5175,1.2400012484237,1.28174042088116,1.22782732312361,1.26087083465243,29756.2200416368,0.0,1.0
1998-11-09,7.13,7.25,7.0,7.0,2252,1.2400012484237,1.26087083465243,1.21739253000924,1.21739253000924,12948.9869630466,0.0,1.0
1998-11-10,7.0,7.13,7.0,7.13,1067,1.21739253000924,1.2400012484237,1.21739253000924,1.2400012484237,6135.2438230776,0.0,1.0
1998-11-11,6.62,6.87,6.38,6.87,5235,1.1513055069516,1.19478381159478,1.10956633449414,1.19478381159478,30101.2196942934,0.0,1.0
1998-11-12,6.13,6.5,6.0,6.5,15052,1.06608802985095,1.13043592072287,1.04347931143649,1.13043592072287,86548.9128631339,0.0,1.0
1998-11-13,6.5,6.62,6.25,6.38,13768,1.13043592072287,1.1513055069516,1.08695761607968,1.10956633449414,79165.9202962812,0.0,1.0
1998-11-16,6.5,6.75,6.38,6.62,6657,1.13043592072287,1.17391422536605,1.10956633449414,1.1513055069516,38277.7114622563,0.0,1.0
1998-11-17,6.5,6.62,6.5,6.5,2252,1.13043592072287,1.1513055069516,1.13043592072287,1.13043592072287,12948.9869630466,0.0,1.0
1998-11-18,6.62,6.62,6.38,6.38,1620,1.1513055069516,1.1513055069516,1.10956633449414,1.10956633449414,9314.99062172978,0.0,1.0
1998-11-19,6.75,6.75,6.75,6.75,2963,1.17391422536605,1.17391422536605,1.17391422536605,1.17391422536605,17037.2328470281,0.0,1.0
1998-11-20,6.87,7.0,6.75,6.75,8178,1.19478381159478,1.21739253000924,1.17391422536605,1.17391422536605,47023.4526571028,0.0,1.0
1998-11-23,6.81,6.94,6.62,6.94,6835,1.18434901848042,1.20695773689488,1.1513055069516,1.20695773689488,39301.2104318044,0.0,1.0
1998-11-24,6.87,7.0,6.75,6.87,5235,1.19478381159478,1.21739253000924,1.17391422536605,1.19478381159478,30101.2196942936,0.0,1.0
1998-11-25,6.87,6.87,6.38,6.87,14242,1.19478381159478,1.19478381159478,1.10956633449414,1.19478381159478,81891.4175522693,0.0,1.0
1998-11-27,6.87,6.87,6.75,6.75,3575,1.19478381159478,1.19478381159478,1.17391422536605,1.17391422536605,20556.229304126,0.0,1.0
1998-11-30,6.81,7.0,6.75,7.0,3990,1.18434901848042,1.21739253000924,1.17391422536605,1.21739253000924,22942.4769016678,0.0,1.0
1998-12-01,6.75,6.75,6.62,6.69,4444,1.17391422536605,1.17391422536605,1.1513055069516,1.16347943225169,25552.9742734367,0.0,1.0
1998-12-02,6.44,6.62,6.44,6.62,6400,1.1200011276085,1.1513055069516,1.1200011276085,1.1513055069516,36799.9629500437,0.0,1.0
1998-12-03,6.44,6.75,6.44,6.62,4563,1.1200011276085,1.17391422536605,1.1200011276085,1.1513055069516,26237.223584539,0.0,1.0
1998-12-04,6.5,6.5,6.38,6.44,1185,1.13043592072287,1.13043592072287,1.10956633449414,1.1200011276085,6813.743139969,0.0,1.0
1998-12-07,6.13,6.19,5.87,6.13,21768,1.06608802985095,1.07652282296531,1.02087059302203,1.06608802985095,125165.873983836,0.0,1.0
1998-12-08,6.0,6.38,5.87,6.13,6835,1.04347931143649,1.10956633449414,1.02087059302203,1.06608802985095,39301.2104318045,0.0,1.0
1998-12-09,5.75,6.0,5.56,6.0,16178,1.0000010067933,1.04347931143649,0.966957495264482,1.04347931143649,93023.4063446577,0.0,1.0
1998-12-10,5.5,5.62,5.5,5.62,2568,0.956522702150118,0.977392288378847,0.956522702150118,0.977392288378847,14765.985133705,0.0,1.0
1998-12-11,6.0,6.0,5.56,5.56,6578,1.04347931143649,1.04347931143649,0.966957495264482,0.966957495264482,37823.4619195918,0.0,1.0
1998-12-14,5.62,5.87,5.62,5.87,8968,0.977392288378847,1.02087059302203,0.977392288378847,1.02087059302203,51565.9480837487,0.0,1.0
1998-12-15,5.38,5.87,5.38,5.5,17975,0.935653115921388,1.02087059302203,0.935653115921388,0.956522702150118,103356.145941724,0.0,1.0
1998-12-16,5.62,5.62,4.94,5.5,54163,0.977392288378847,0.977392288378847,0.859131299749378,0.956522702150118,311436.936447378,0.0,1.0
1998-12-17,6.0,6.0,5.75,5.75,3378,1.04347931143649,1.04347931143649,1.0000010067933,1.0000010067933,19423.48044457,0.0,1.0
1998-12-18,5.87,6.0,5.87,6.0,435,1.02087059302203,1.04347931143649,1.02087059302203,1.04347931143649,2501.24748176079,0.0,1.0
1998-12-21,5.5,5.75,5.5,5.75,13630,0.956522702150118,1.0000010067933,0.956522702150118,1.0000010067933,78372.4210951711,0.0,1.0
1998-12-22,5.62,5.75,5.13,5.44,9975,0.983131424591748,1.00587289882608,0.897413560170048,0.951643229498062,57021.3692673684,0.033,1.0
1998-12-23,5.5,5.75,5.31,5.62,6835,0.962139294529291,1.00587289882608,0.928901755263734,0.983131424591748,39071.7853576404,0.0,1.0
1998-12-24,5.31,5.38,5.31,5.38,1244,0.928901755263734,0.941147164466834,0.928901755263734,0.941147164466834,7111.23642793045,0.0,1.0
1998-12-28,5.38,5.75,5.19,5.31,27042,0.941147164466834,1.00587289882608,0.907909625201276,0.928901755263734,154583.645887536,0.0,1.0
1998-12-29,5.38,5.38,5.13,5.25,17244,0.941147164466834,0.941147164466834,0.897413560170048,0.918405690232505,98574.084375589,0.0,1.0
1998-12-30,6.19,6.25,5.38,5.38,6242,1.08284404238842,1.09334010741965,0.941147164466834,0.941147164466834,35681.9435555803,0.0,1.0
1998-12-31,5.38,6.19,5.38,6.13,34844,0.941147164466834,1.08284404238842,0.941147164466834,1.07234797735719,199183.217118013,0.0,1.0
1999-01-04,5.87,5.87,5.5,5.5,16435,1.02686502888853,1.02686502888853,0.962139294529291,0.962139294529291,93949.4941262359,0.0,1.0
1999-01-05,6.0,6.0,5.75,5.75,2568,1.04960650312286,1.04960650312286,1.00587289882608,1.00587289882608,14679.7870955992,0.0,1.0
1999-01-06,5.81,5.87,5.81,5.87,3042,1.01636896385731,1.02686502888853,1.01636896385731,1.02686502888853,17389.3739660485,0.0,1.0
1999-01-07,6.0,6.0,5.75,5.75,3042,1.04960650312286,1.04960650312286,1.00587289882608,1.00587289882608,17389.3739660486,0.0,1.0
1999-01-08,5.87,5.87,5.75,5.87,1857,1.02686502888853,1.02686502888853,1.00587289882608,1.02686502888853,10615.4067899252,0.0,1.0
1999-01-11,6.0,6.0,5.87,5.87,3990,1.04960650312286,1.04960650312286,1.02686502888853,1.02686502888853,22808.5477069474,0.0,1.0
1999-01-12,6.0,6.06,5.87,5.94,1600,1.04960650312286,1.06010256815409,1.02686502888853,1.03911043809163,9146.28479476588,0.0,1.0
1999-01-13,5.75,5.87,5.75,5.75,13867,1.00587289882608,1.02686502888853,1.00587289882608,1.00587289882608,79269.7070306361,0.0,1.0
1999-01-14,6.0,6.0,5.62,5.62,36642,1.04960650312286,1.04960650312286,0.983131424591748,0.983131424591748,209461.354656132,0.0,1.0
1999-01-15,6.0,6.0,5.87,5.87,1442,1.04960650312286,1.04960650312286,1.02686502888853,1.02686502888853,8243.08917128275,0.0,1.0
1999-01-19,6.0,6.0,5.75,6.0,14835,1.04960650312286,1.04960650312286,1.00587289882608,1.04960650312286,84803.2093314699,0.0,1.0
1999-01-20,6.06,6.38,6.0,6.0,12030,1.06010256815409,1.11608158165398,1.04960650312286,1.04960650312286,68768.6288006458,0.0,1.0
1999-01-21,6.31,6.5,6.0,6.25,9620,1.10383617245088,1.13707371171643,1.04960650312286,1.09334010741965,54992.0373285296,0.0,1.0
1999-01-22,6.62,6.62,6.5,6.5,5985,1.15806584177889,1.15806584177889,1.13707371171643,1.13707371171643,34212.8215604211,0.0,1.0
1999-01-25,7.13,7.37,6.87,6.87,6242,1.24728239454434,1.28926665466925,1.20179944607568,1.20179944607568,35681.9435555802,0.0,1.0
1999-01-26,6.87,7.0,6.75,6.87,1778,1.20179944607568,1.22454092031001,1.18080731601322,1.20179944607568,10163.8089781835,0.0,1.0
1999-01-27,7.13,7.13,7.0,7.13,1244,1.24728239454434,1.24728239454434,1.22454092031001,1.24728239454434,7111.23642793043,0.0,1.0
1999-01-28,7.37,7.37,7.0,7.0,2963,1.28926665466925,1.28926665466925,1.22454092031001,1.22454092031001,16937.776154307,0.0,1.0
1999-01-29,7.25,7.25,7.25,7.25,20,1.26827452460679,1.26827452460679,1.26827452460679,1.26827452460679,114.328559934573,0.0,1.0
1999-02-01,7.62,7.62,7.5,7.5,3575,1.33300025896604,1.33300025896604,1.31200812890358,1.31200812890358,20436.2300883049,0.0,1.0
1999-02-02,7.62,7.62,7.5,7.5,652,1.33300025896604,1.33300025896604,1.31200812890358,1.31200812890358,3727.11105386707,0.0,1.0
1999-02-03,7.37,7.5,7.37,7.5,1600,1.28926665466925,1.31200812890358,1.28926665466925,1.31200812890358,9146.28479476585,0.0,1.0
1999-02-04,7.13,7.25,7.0,7.25,2667,1.24728239454434,1.26827452460679,1.22454092031001,1.26827452460679,15245.7134672753,0.0,1.0
1999-02-05,7.5,7.5,7.0,7.0,3753,1.31200812890358,1.31200812890358,1.22454092031001,1.22454092031001,21453.7542717226,0.0,1.0
1999-02-08,7.37,7.75,7.37,7.69,4267,1.28926665466925,1.35574173320036,1.28926665466925,1.34524566816914,24391.9982620412,0.0,1.0
1999-02-09,7.44,7.5,7.37,7.37,5175,1.30151206387235,1.31200812890358,1.28926665466925,1.28926665466925,29582.5148830708,0.0,1.0
1999-02-10,7.13,7.44,6.87,7.44,7644,1.24728239454434,1.30151206387235,1.20179944607568,1.30151206387235,43696.3756069937,0.0,1.0
1999-02-11,6.87,6.87,6.87,6.87,3753,1.20179944607568,1.20179944607568,1.20179944607568,1.20179944607568,21453.7542717226,0.0,1.0
1999-02-12,6.81,6.94,6.81,6.94,2153,1.19130338104445,1.21404485527878,1.19130338104445,1.21404485527878,12307.4694769568,0.0,1.0
1999-02-16,6.75,6.87,6.75,6.87,5175,1.18080731601322,1.20179944607568,1.18080731601322,1.20179944607568,29582.5148830708,0.0,1.0
1999-02-17,6.5,6.5,6.5,6.5,1778,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,10163.8089781836,0.0,1.0
1999-02-18,6.44,6.44,6.31,6.38,2252,1.12657764668521,1.12657764668521,1.10383617245088,1.11608158165398,12873.3958486329,0.0,1.0
1999-02-19,6.38,6.44,6.38,6.44,2390,1.11608158165398,1.12657764668521,1.11608158165398,1.12657764668521,13662.2629121815,0.0,1.0
1999-02-22,6.75,6.75,6.62,6.62,1620,1.18080731601322,1.18080731601322,1.15806584177889,1.15806584177889,9260.61335470043,0.0,1.0
1999-02-23,6.5,6.62,6.5,6.62,2390,1.13707371171643,1.15806584177889,1.13707371171643,1.15806584177889,13662.2629121816,0.0,1.0
1999-02-24,6.62,6.69,6.5,6.5,1857,1.15806584177889,1.17031125098199,1.13707371171643,1.13707371171643,10615.4067899251,0.0,1.0
1999-02-25,6.5,6.5,6.5,6.5,2252,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,12873.395848633,0.0,1.0
1999-02-26,6.38,6.44,6.38,6.44,3990,1.11608158165398,1.12657764668521,1.11608158165398,1.12657764668521,22808.5477069473,0.0,1.0
1999-03-01,6.13,6.38,6.13,6.38,8830,1.07234797735719,1.11608158165398,1.07234797735719,1.11608158165398,50476.0592111141,0.0,1.0
1999-03-02,6.25,6.25,6.13,6.13,1857,1.09334010741965,1.09334010741965,1.07234797735719,1.07234797735719,10615.4067899251,0.0,1.0
1999-03-03,6.31,6.31,6.19,6.19,4030,1.10383617245088,1.10383617245088,1.08284404238842,1.08284404238842,23037.2048268164,0.0,1.0
1999-03-04,6.25,6.38,6.25,6.38,3042,1.09334010741965,1.11608158165398,1.09334010741965,1.11608158165398,17389.3739660486,0.0,1.0
1999-03-05,6.5,6.5,6.5,6.5,178,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,1017.52418341771,0.0,1.0
1999-03-08,6.31,6.62,6.31,6.38,9363,1.10383617245088,1.15806584177889,1.10383617245088,1.11608158165398,53522.9153333703,0.0,1.0
1999-03-09,6.19,6.25,6.0,6.25,8553,1.08284404238842,1.09334010741965,1.04960650312286,1.09334010741965,48892.6086560202,0.0,1.0
1999-03-10,5.87,6.0,5.62,6.0,17244,1.02686502888853,1.04960650312286,0.983131424591748,1.04960650312286,98574.0843755894,0.0,1.0
1999-03-11,6.0,6.13,5.87,5.87,1857,1.04960650312286,1.07234797735719,1.02686502888853,1.02686502888853,10615.4067899251,0.0,1.0
1999-03-12,6.0,6.25,6.0,6.25,4978,1.04960650312286,1.09334010741965,1.04960650312286,1.09334010741965,28456.3785677153,0.0,1.0
1999-03-15,5.87,6.25,5.87,6.25,8968,1.02686502888853,1.09334010741965,1.02686502888853,1.09334010741965,51264.9262746628,0.0,1.0
1999-03-16,5.75,5.87,5.62,5.87,8435,1.00587289882608,1.02686502888853,0.983131424591748,1.02686502888853,48218.0701524061,0.0,1.0
1999-03-17,5.62,5.69,5.62,5.62,4642,0.983131424591748,0.995376833794848,0.983131424591748,0.983131424591748,26535.6587608144,0.0,1.0
1999-03-18,5.87,5.87,5.5,5.5,2035,1.02686502888853,1.02686502888853,0.962139294529291,0.962139294529291,11632.9309733429,0.0,1.0
1999-03-19,6.0,6.0,5.75,5.75,7230,1.04960650312286,1.04960650312286,1.00587289882608,1.00587289882608,41329.7744163483,0.0,1.0
1999-03-22,5.81,6.0,5.81,6.0,1857,1.01636896385731,1.04960650312286,1.01636896385731,1.04960650312286,10615.4067899251,0.0,1.0
1999-03-23,5.75,5.75,5.75,5.75,5235,1.00587289882608,1.00587289882608,1.00587289882608,1.00587289882608,29925.5005628744,0.0,1.0
1999-03-24,5.62,5.81,5.56,5.62,9975,0.983131424591748,1.01636896385731,0.972635359560519,0.983131424591748,57021.3692673684,0.0,1.0
1999-03-25,5.38,5.87,5.25,5.62,23467,0.941147164466834,1.02686502888853,0.918405690232505,0.983131424591748,134147.415799231,0.0,1.0
1999-03-26,5.5,5.5,5.5,5.5,2390,0.962139294529291,0.962139294529291,0.962139294529291,0.962139294529291,13662.2629121815,0.0,1.0
1999-03-29,5.25,5.5,5.06,5.5,20642,0.918405690232505,0.962139294529291,0.885168150966948,0.962139294529291,117998.506708473,0.0,1.0
1999-03-30,5.56,5.56,5.38,5.38,9975,0.972635359560519,0.972635359560519,0.941147164466834,0.941147164466834,57021.3692673684,0.0,1.0
1999-03-31,5.75,5.75,5.62,5.69,11457,1.00587289882608,1.00587289882608,0.983131424591748,0.995376833794848,65493.11555852,0.0,1.0
1999-04-01,5.62,5.81,5.5,5.81,10035,0.983131424591748,1.01636896385731,0.962139294529291,1.01636896385731,57364.3549471721,0.0,1.0
1999-04-05,5.62,5.62,5.5,5.5,1185,0.983131424591748,0.983131424591748,0.962139294529291,0.962139294529291,6773.96717612346,0.0,1.0
1999-04-06,5.38,5.75,5.38,5.69,4168,0.941147164466834,1.00587289882608,0.941147164466834,0.995376833794848,23826.071890365,0.0,1.0
1999-04-07,5.5,5.5,5.5,5.5,375,0.962139294529291,0.962139294529291,0.962139294529291,0.962139294529291,2143.66049877325,0.0,1.0
1999-04-08,5.0,5.38,5.0,5.38,16830,0.874672085935719,0.941147164466834,0.874672085935719,0.941147164466834,96207.4831849433,0.0,1.0
1999-04-09,5.19,5.25,5.13,5.13,17778,0.907909625201276,0.918405690232505,0.897413560170048,0.897413560170048,101626.656925842,0.0,1.0
1999-04-12,5.56,5.56,5.13,5.13,11990,0.972635359560519,0.972635359560519,0.897413560170048,0.897413560170048,68539.9716807767,0.0,1.0
1999-04-13,5.56,5.56,5.56,5.56,0,0.972635359560519,0.972635359560519,0.972635359560519,0.972635359560519,0,0.0,1.0
1999-04-14,5.38,5.62,5.38,5.62,10785,0.941147164466834,0.983131424591748,0.941147164466834,0.983131424591748,61651.6759447186,0.0,1.0
1999-04-15,5.5,5.5,5.38,5.38,15467,0.962139294529291,0.962139294529291,0.941147164466834,0.941147164466834,88415.9918254022,0.0,1.0
1999-04-16,5.5,5.75,5.5,5.75,3575,0.962139294529291,1.00587289882608,0.962139294529291,1.00587289882608,20436.230088305,0.0,1.0
1999-04-19,5.5,5.5,5.5,5.5,2785,0.962139294529291,0.962139294529291,0.962139294529291,0.962139294529291,15920.2519708893,0.0,1.0
1999-04-20,5.94,5.94,5.62,5.62,4030,1.03911043809163,1.03911043809163,0.983131424591748,0.983131424591748,23037.2048268166,0.0,1.0
1999-04-21,5.81,5.87,5.81,5.87,435,1.01636896385731,1.02686502888853,1.01636896385731,1.02686502888853,2486.64617857696,0.0,1.0
1999-04-22,5.81,5.81,5.69,5.69,3220,1.01636896385731,1.01636896385731,0.995376833794848,0.995376833794848,18406.8981494662,0.0,1.0
1999-04-23,5.87,5.87,5.75,5.87,3378,1.02686502888853,1.02686502888853,1.00587289882608,1.02686502888853,19310.0937729495,0.0,1.0
1999-04-26,5.87,5.87,5.87,5.87,553,1.02686502888853,1.02686502888853,1.02686502888853,1.02686502888853,3161.18468219096,0.0,1.0
1999-04-27,5.94,6.0,5.94,6.0,4030,1.03911043809163,1.04960650312286,1.03911043809163,1.04960650312286,23037.2048268166,0.0,1.0
1999-04-28,5.87,6.13,5.87,6.06,4267,1.02686502888853,1.07234797735719,1.02686502888853,1.06010256815409,24391.9982620413,0.0,1.0
1999-04-29,5.62,5.75,5.62,5.62,3200,0.983131424591748,1.00587289882608,0.983131424591748,0.983131424591748,18292.5695895317,0.0,1.0
1999-04-30,5.62,5.62,5.62,5.62,1442,0.983131424591748,0.983131424591748,0.983131424591748,0.983131424591748,8243.08917128273,0.0,1.0
1999-05-03,5.62,5.62,5.62,5.62,1600,0.983131424591748,0.983131424591748,0.983131424591748,0.983131424591748,9146.28479476586,0.0,1.0
1999-05-04,5.62,5.62,5.62,5.62,178,0.983131424591748,0.983131424591748,0.983131424591748,0.983131424591748,1017.5241834177,0.0,1.0
1999-05-05,5.62,5.62,5.62,5.62,2390,0.983131424591748,0.983131424591748,0.983131424591748,0.983131424591748,13662.2629121815,0.0,1.0
1999-05-06,5.62,5.62,5.62,5.62,1363,0.983131424591748,0.983131424591748,0.983131424591748,0.983131424591748,7791.49135954116,0.0,1.0
1999-05-07,5.62,5.75,5.62,5.75,553,0.983131424591748,1.00587289882608,0.983131424591748,1.00587289882608,3161.18468219095,0.0,1.0
1999-05-10,5.81,6.0,5.62,5.62,9600,1.01636896385731,1.04960650312286,0.983131424591748,0.983131424591748,54877.7087685949,0.0,1.0
1999-05-11,5.75,5.87,5.75,5.81,8178,1.00587289882608,1.02686502888853,1.00587289882608,1.01636896385731,46748.9481572468,0.0,1.0
1999-05-12,5.87,5.87,5.75,5.75,9620,1.02686502888853,1.02686502888853,1.00587289882608,1.00587289882608,54992.0373285299,0.0,1.0
1999-05-13,6.0,6.0,5.94,5.94,10153,1.04960650312286,1.04960650312286,1.03911043809163,1.03911043809163,58038.8934507862,0.0,1.0
1999-05-14,6.13,6.13,6.13,6.13,968,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,5533.50230083335,0.0,1.0
1999-05-17,6.25,6.25,6.13,6.25,2430,1.09334010741965,1.09334010741965,1.07234797735719,1.09334010741965,13890.9200320506,0.0,1.0
1999-05-18,6.25,6.5,6.25,6.38,8790,1.09334010741965,1.13707371171643,1.09334010741965,1.11608158165398,50247.4020912449,0.0,1.0
1999-05-19,6.38,6.5,6.38,6.38,4030,1.11608158165398,1.13707371171643,1.11608158165398,1.11608158165398,23037.2048268164,0.0,1.0
1999-05-20,6.38,6.38,6.38,6.38,0,1.11608158165398,1.11608158165398,1.11608158165398,1.11608158165398,0,0.0,1.0
1999-05-21,6.38,6.38,6.38,6.38,0,1.11608158165398,1.11608158165398,1.11608158165398,1.11608158165398,0,0.0,1.0
1999-05-24,6.25,6.25,6.25,6.25,968,1.09334010741965,1.09334010741965,1.09334010741965,1.09334010741965,5533.50230083334,0.0,1.0
1999-05-25,6.13,6.38,6.13,6.25,6578,1.07234797735719,1.11608158165398,1.07234797735719,1.09334010741965,37602.6633624812,0.0,1.0
1999-05-26,6.25,6.31,6.13,6.31,10035,1.09334010741965,1.10383617245088,1.07234797735719,1.10383617245088,57364.354947172,0.0,1.0
1999-05-27,6.0,6.13,6.0,6.13,8020,1.04960650312286,1.07234797735719,1.04960650312286,1.07234797735719,45845.752533764,0.0,1.0
1999-05-28,5.87,5.87,5.75,5.87,6242,1.02686502888853,1.02686502888853,1.00587289882608,1.02686502888853,35681.9435555804,0.0,1.0
1999-06-01,6.0,6.0,5.87,5.87,1975,1.04960650312286,1.04960650312286,1.02686502888853,1.02686502888853,11289.9452935391,0.0,1.0
1999-06-02,6.0,6.0,5.81,5.81,6578,1.04960650312286,1.04960650312286,1.01636896385731,1.01636896385731,37602.6633624812,0.0,1.0
1999-06-03,6.0,6.0,6.0,6.0,0,1.04960650312286,1.04960650312286,1.04960650312286,1.04960650312286,0,0.0,1.0
1999-06-04,5.75,5.87,5.75,5.87,968,1.00587289882608,1.02686502888853,1.00587289882608,1.02686502888853,5533.50230083332,0.0,1.0
1999-06-07,5.75,5.75,5.75,5.75,1442,1.00587289882608,1.00587289882608,1.00587289882608,1.00587289882608,8243.0891712827,0.0,1.0
1999-06-08,5.87,6.0,5.75,5.87,4820,1.02686502888853,1.04960650312286,1.00587289882608,1.02686502888853,27553.1829442323,0.0,1.0
1999-06-09,5.87,5.87,5.75,5.75,830,1.02686502888853,1.02686502888853,1.00587289882608,1.00587289882608,4744.63523728481,0.0,1.0
1999-06-10,5.87,5.87,5.87,5.87,375,1.02686502888853,1.02686502888853,1.02686502888853,1.02686502888853,2143.66049877326,0.0,1.0
1999-06-11,5.87,5.87,5.87,5.87,0,1.02686502888853,1.02686502888853,1.02686502888853,1.02686502888853,0,0.0,1.0
1999-06-14,5.75,5.75,5.75,5.75,10430,1.00587289882608,1.00587289882608,1.00587289882608,1.00587289882608,59622.3440058797,0.0,1.0
1999-06-15,5.94,5.94,5.62,5.87,10785,1.03911043809163,1.03911043809163,0.983131424591748,1.02686502888853,61651.6759447188,0.0,1.0
1999-06-16,6.0,6.0,6.0,6.0,1620,1.04960650312286,1.04960650312286,1.04960650312286,1.04960650312286,9260.61335470045,0.0,1.0
1999-06-17,6.0,6.0,6.0,6.0,5057,1.04960650312286,1.04960650312286,1.04960650312286,1.04960650312286,28907.9763794569,0.0,1.0
1999-06-18,5.87,6.0,5.87,6.0,4444,1.02686502888853,1.04960650312286,1.02686502888853,1.04960650312286,25403.8060174623,0.0,1.0
1999-06-21,6.0,6.13,6.0,6.13,2963,1.04960650312286,1.07234797735719,1.04960650312286,1.07234797735719,16937.7761543071,0.0,1.0
1999-06-22,6.06,6.06,6.06,6.06,1067,1.06010256815409,1.06010256815409,1.06010256815409,1.06010256815409,6099.42867250949,0.0,1.0
1999-06-23,6.13,6.13,6.13,6.13,1620,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,9260.61335470044,0.0,1.0
1999-06-24,6.13,6.13,6.13,6.13,3990,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,22808.5477069474,0.0,1.0
1999-06-25,6.13,6.25,6.06,6.25,3990,1.07234797735719,1.09334010741965,1.06010256815409,1.09334010741965,22808.5477069474,0.0,1.0
1999-06-28,6.0,6.25,6.0,6.25,16435,1.04960650312286,1.09334010741965,1.04960650312286,1.09334010741965,93949.4941262358,0.0,1.0
1999-06-29,5.75,6.0,5.75,5.87,8435,1.00587289882608,1.04960650312286,1.00587289882608,1.02686502888853,48218.0701524061,0.0,1.0
1999-06-30,5.75,5.81,5.69,5.69,4978,1.00587289882608,1.01636896385731,0.995376833794848,0.995376833794848,28456.3785677152,0.0,1.0
1999-07-01,5.75,5.75,5.75,5.75,0,1.00587289882608,1.00587289882608,1.00587289882608,1.00587289882608,0,0.0,1.0
1999-07-02,6.38,6.38,5.87,5.87,37985,1.11608158165398,1.11608158165398,1.02686502888853,1.02686502888853,217138.517455738,0.0,1.0
1999-07-06,6.62,6.81,6.44,6.44,16830,1.15806584177889,1.19130338104445,1.12657764668521,1.12657764668521,96207.4831849435,0.0,1.0
1999-07-07,6.87,6.87,6.75,6.75,22242,1.20179944607568,1.20179944607568,1.18080731601322,1.18080731601322,127144.791503239,0.0,1.0
1999-07-08,6.62,6.87,6.44,6.87,21590,1.15806584177889,1.20179944607568,1.12657764668521,1.20179944607568,123417.680449372,0.0,1.0
1999-07-09,6.69,6.75,6.62,6.75,2963,1.17031125098199,1.18080731601322,1.15806584177889,1.18080731601322,16937.776154307,0.0,1.0
1999-07-12,6.75,6.87,6.75,6.75,17600,1.18080731601322,1.20179944607568,1.18080731601322,1.18080731601322,100609.132742424,0.0,1.0
1999-07-13,6.62,6.87,6.62,6.87,5452,1.15806584177889,1.20179944607568,1.15806584177889,1.20179944607568,31165.9654381647,0.0,1.0
1999-07-14,6.62,6.62,6.62,6.62,3990,1.15806584177889,1.15806584177889,1.15806584177889,1.15806584177889,22808.5477069474,0.0,1.0
1999-07-15,6.75,6.75,6.5,6.5,2252,1.18080731601322,1.18080731601322,1.13707371171643,1.13707371171643,12873.3958486329,0.0,1.0
1999-07-16,6.81,6.94,6.81,6.81,11990,1.19130338104445,1.21404485527878,1.19130338104445,1.19130338104445,68539.9716807766,0.0,1.0
1999-07-19,6.87,6.87,6.75,6.87,1442,1.20179944607568,1.20179944607568,1.18080731601322,1.20179944607568,8243.08917128271,0.0,1.0
1999-07-20,6.81,6.87,6.69,6.87,5590,1.19130338104445,1.20179944607568,1.17031125098199,1.20179944607568,31954.8325017132,0.0,1.0
1999-07-21,6.81,6.87,6.81,6.87,3753,1.19130338104445,1.20179944607568,1.19130338104445,1.20179944607568,21453.7542717226,0.0,1.0
1999-07-22,6.87,6.87,6.87,6.87,830,1.20179944607568,1.20179944607568,1.20179944607568,1.20179944607568,4744.63523728478,0.0,1.0
1999-07-23,7.0,7.0,7.0,7.0,3575,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,20436.2300883049,0.0,1.0
1999-07-26,7.0,7.0,7.0,7.0,553,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,3161.18468219094,0.0,1.0
1999-07-27,6.87,6.87,6.62,6.75,2568,1.20179944607568,1.20179944607568,1.15806584177889,1.18080731601322,14679.7870955992,0.0,1.0
1999-07-28,6.62,6.87,6.62,6.87,1442,1.15806584177889,1.20179944607568,1.15806584177889,1.20179944607568,8243.08917128274,0.0,1.0
1999-07-29,6.5,6.5,6.5,6.5,11852,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,67751.1046172284,0.0,1.0
1999-07-30,6.5,6.5,6.5,6.5,2785,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,15920.2519708894,0.0,1.0
1999-08-02,6.25,6.44,6.25,6.38,8020,1.09334010741965,1.12657764668521,1.09334010741965,1.11608158165398,45845.7525337638,0.0,1.0
1999-08-03,6.25,6.25,6.13,6.25,1244,1.09334010741965,1.09334010741965,1.07234797735719,1.09334010741965,7111.23642793044,0.0,1.0
1999-08-04,6.19,6.19,6.19,6.19,6044,1.08284404238842,1.08284404238842,1.08284404238842,1.08284404238842,34550.090812228,0.0,1.0
1999-08-05,6.0,6.13,6.0,6.13,3200,1.04960650312286,1.07234797735719,1.04960650312286,1.07234797735719,18292.5695895318,0.0,1.0
1999-08-06,6.0,6.13,6.0,6.13,8968,1.04960650312286,1.07234797735719,1.04960650312286,1.07234797735719,51264.9262746628,0.0,1.0
1999-08-09,6.13,6.13,6.0,6.0,1244,1.07234797735719,1.07234797735719,1.04960650312286,1.04960650312286,7111.23642793046,0.0,1.0
1999-08-10,6.13,6.13,6.13,6.13,3042,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,17389.3739660486,0.0,1.0
1999-08-11,6.19,6.19,6.19,6.19,178,1.08284404238842,1.08284404238842,1.08284404238842,1.08284404238842,1017.5241834177,0.0,1.0
1999-08-12,6.25,6.25,6.25,6.25,375,1.09334010741965,1.09334010741965,1.09334010741965,1.09334010741965,2143.66049877324,0.0,1.0
1999-08-13,6.19,6.19,6.19,6.19,375,1.08284404238842,1.08284404238842,1.08284404238842,1.08284404238842,2143.66049877325,0.0,1.0
1999-08-16,6.25,6.25,6.13,6.13,7190,1.09334010741965,1.09334010741965,1.07234797735719,1.07234797735719,41101.117296479,0.0,1.0
1999-08-17,6.25,6.25,6.19,6.19,3457,1.09334010741965,1.09334010741965,1.08284404238842,1.08284404238842,19761.691584691,0.0,1.0
1999-08-18,6.25,6.25,6.13,6.13,4444,1.09334010741965,1.09334010741965,1.07234797735719,1.07234797735719,25403.8060174621,0.0,1.0
1999-08-19,6.19,6.19,6.06,6.13,5175,1.08284404238842,1.08284404238842,1.06010256815409,1.07234797735719,29582.5148830708,0.0,1.0
1999-08-20,6.13,6.13,6.13,6.13,4030,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,23037.2048268165,0.0,1.0
1999-08-23,6.19,6.19,6.19,6.19,3753,1.08284404238842,1.08284404238842,1.08284404238842,1.08284404238842,21453.7542717227,0.0,1.0
1999-08-24,6.5,6.56,6.25,6.25,7190,1.13707371171643,1.14756977674766,1.09334010741965,1.09334010741965,41101.1172964792,0.0,1.0
1999-08-25,6.5,6.5,6.5,6.5,8553,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,48892.6086560204,0.0,1.0
1999-08-26,6.5,6.5,6.5,6.5,20,1.13707371171643,1.13707371171643,1.13707371171643,1.13707371171643,114.328559934574,0.0,1.0
1999-08-27,6.38,6.62,6.38,6.62,1244,1.11608158165398,1.15806584177889,1.11608158165398,1.15806584177889,7111.23642793044,0.0,1.0
1999-08-30,6.5,6.5,6.38,6.5,4978,1.13707371171643,1.13707371171643,1.11608158165398,1.13707371171643,28456.3785677154,0.0,1.0
1999-08-31,7.13,7.13,6.62,6.62,37452,1.24728239454434,1.24728239454434,1.15806584177889,1.15806584177889,214091.661333481,0.0,1.0
1999-09-01,7.0,7.13,7.0,7.13,9244,1.22454092031001,1.24728239454434,1.22454092031001,1.24728239454434,52842.6604017596,0.0,1.0
1999-09-02,6.87,6.87,6.87,6.87,1442,1.20179944607568,1.20179944607568,1.20179944607568,1.20179944607568,8243.08917128271,0.0,1.0
1999-09-03,7.06,7.19,7.06,7.13,4030,1.23503698534124,1.25777845957556,1.23503698534124,1.24728239454434,23037.2048268164,0.0,1.0
1999-09-07,7.06,7.06,7.06,7.06,0,1.23503698534124,1.23503698534124,1.23503698534124,1.23503698534124,0,0.0,1.0
1999-09-08,7.13,7.13,7.06,7.06,652,1.24728239454434,1.24728239454434,1.23503698534124,1.23503698534124,3727.11105386707,0.0,1.0
1999-09-09,7.06,7.06,7.0,7.0,1442,1.23503698534124,1.23503698534124,1.22454092031001,1.22454092031001,8243.08917128269,0.0,1.0
1999-09-10,7.13,7.13,7.0,7.0,257,1.24728239454434,1.24728239454434,1.22454092031001,1.22454092031001,1469.12199515926,0.0,1.0
1999-09-13,7.13,7.13,7.0,7.13,3635,1.24728239454434,1.24728239454434,1.22454092031001,1.24728239454434,20779.2157681086,0.0,1.0
1999-09-14,7.13,7.13,7.13,7.13,3220,1.24728239454434,1.24728239454434,1.24728239454434,1.24728239454434,18406.8981494662,0.0,1.0
1999-09-15,7.13,7.13,7.0,7.0,6835,1.24728239454434,1.24728239454434,1.22454092031001,1.22454092031001,39071.7853576402,0.0,1.0
1999-09-16,7.0,7.0,6.75,7.0,3753,1.22454092031001,1.22454092031001,1.18080731601322,1.22454092031001,21453.7542717226,0.0,1.0
1999-09-17,7.19,7.19,7.13,7.13,2390,1.25777845957556,1.25777845957556,1.24728239454434,1.24728239454434,13662.2629121815,0.0,1.0
1999-09-20,7.25,7.25,7.13,7.13,2035,1.26827452460679,1.26827452460679,1.24728239454434,1.24728239454434,11632.9309733428,0.0,1.0
1999-09-21,7.06,7.06,7.06,7.06,968,1.23503698534124,1.23503698534124,1.23503698534124,1.23503698534124,5533.50230083332,0.0,1.0
1999-09-22,7.0,7.25,7.0,7.0,4978,1.22454092031001,1.26827452460679,1.22454092031001,1.22454092031001,28456.3785677152,0.0,1.0
1999-09-23,7.0,7.0,7.0,7.0,1067,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,6099.42867250946,0.0,1.0
1999-09-24,7.0,7.0,7.0,7.0,0,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,0,0.0,1.0
1999-09-27,7.0,7.0,7.0,7.0,435,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,2486.64617857696,0.0,1.0
1999-09-28,6.75,7.0,6.75,7.0,4444,1.18080731601322,1.22454092031001,1.18080731601322,1.22454092031001,25403.8060174622,0.0,1.0
1999-09-29,6.31,6.75,6.19,6.75,9442,1.10383617245088,1.18080731601322,1.08284404238842,1.18080731601322,53974.5131451119,0.0,1.0
1999-09-30,5.87,6.38,5.69,6.25,42785,1.02686502888853,1.11608158165398,0.995376833794848,1.09334010741965,244577.371840037,0.0,1.0
1999-10-01,6.19,6.19,5.87,5.87,6835,1.08284404238842,1.08284404238842,1.02686502888853,1.02686502888853,39071.7853576404,0.0,1.0
1999-10-04,6.38,6.5,6.13,6.13,19990,1.11608158165398,1.13707371171643,1.07234797735719,1.07234797735719,114271.395654606,0.0,1.0
1999-10-05,6.44,6.5,6.38,6.38,5768,1.12657764668521,1.13707371171643,1.11608158165398,1.11608158165398,32972.3566851308,0.0,1.0
1999-10-06,6.13,6.62,6.0,6.62,17185,1.07234797735719,1.15806584177889,1.04960650312286,1.15806584177889,98236.8151237821,0.0,1.0
1999-10-07,6.13,6.13,6.13,6.13,0,1.07234797735719,1.07234797735719,1.07234797735719,1.07234797735719,0,0.0,1.0
1999-10-08,6.31,6.38,6.25,6.25,9600,1.10383617245088,1.11608158165398,1.09334010741965,1.09334010741965,54877.708768595,0.0,1.0
1999-10-11,6.31,6.31,6.31,6.31,0,1.10383617245088,1.10383617245088,1.10383617245088,1.10383617245088,0,0.0,1.0
1999-10-12,6.31,6.31,6.31,6.31,1600,1.10383617245088,1.10383617245088,1.10383617245088,1.10383617245088,9146.28479476583,0.0,1.0
1999-10-13,6.25,6.25,6.19,6.19,5768,1.09334010741965,1.09334010741965,1.08284404238842,1.08284404238842,32972.3566851309,0.0,1.0
1999-10-14,6.38,6.38,6.38,6.38,1778,1.11608158165398,1.11608158165398,1.11608158165398,1.11608158165398,10163.8089781835,0.0,1.0
1999-10-15,6.62,6.62,6.5,6.5,7368,1.15806584177889,1.15806584177889,1.13707371171643,1.13707371171643,42118.6414798968,0.0,1.0
1999-10-18,6.62,6.69,6.5,6.5,4642,1.15806584177889,1.17031125098199,1.13707371171643,1.13707371171643,26535.6587608145,0.0,1.0
1999-10-19,6.5,6.75,6.5,6.75,2785,1.13707371171643,1.18080731601322,1.13707371171643,1.18080731601322,15920.2519708894,0.0,1.0
1999-10-20,6.44,6.44,6.25,6.25,4267,1.12657764668521,1.12657764668521,1.09334010741965,1.09334010741965,24391.9982620411,0.0,1.0
1999-10-21,6.25,6.62,6.25,6.38,5768,1.09334010741965,1.15806584177889,1.09334010741965,1.11608158165398,32972.3566851309,0.0,1.0
1999-10-22,6.94,7.0,6.5,6.5,8000,1.21404485527878,1.22454092031001,1.13707371171643,1.13707371171643,45731.4239738292,0.0,1.0
1999-10-25,7.13,7.13,6.87,6.87,257,1.24728239454434,1.24728239454434,1.20179944607568,1.20179944607568,1469.12199515926,0.0,1.0
1999-10-26,7.0,7.0,7.0,7.0,1442,1.22454092031001,1.22454092031001,1.22454092031001,1.22454092031001,8243.08917128271,0.0,1.0
1999-10-27,6.81,7.0,6.5,6.75,20385,1.19130338104445,1.22454092031001,1.13707371171643,1.18080731601322,116529.384713314,0.0,1.0
1999-10-28,6.69,6.69,6.69,6.69,968,1.17031125098199,1.17031125098199,1.17031125098199,1.17031125098199,5533.50230083335,0.0,1.0
1999-10-29,7.0,7.13,6.69,6.69,20820,1.22454092031001,1.24728239454434,1.17031125098199,1.17031125098199,119016.03089189,0.0,1.0
1999-11-01,7.25,7.25,7.0,7.0,3200,1.26827452460679,1.26827452460679,1.22454092031001,1.22454092031001,18292.5695895317,0.0,1.0
1999-11-02,7.13,7.25,7.0,7.19,13630,1.24728239454434,1.26827452460679,1.22454092031001,1.25777845957556,77914.9135954113,0.0,1.0
1999-11-03,7.5,7.62,7.19,7.25,14578,1.31200812890358,1.33300025896604,1.25777845957556,1.26827452460679,83334.0873363103,0.0,1.0
1999-11-04,7.62,7.75,7.62,7.62,1244,1.33300025896604,1.35574173320036,1.33300025896604,1.33300025896604,7111.23642793043,0.0,1.0
1999-11-05,7.62,7.75,7.37,7.75,6163,1.33300025896604,1.35574173320036,1.28926665466925,1.35574173320036,35230.3457438386,0.0,1.0
1999-11-08,7.75,8.0,7.62,7.62,4978,1.35574173320036,1.39947533749715,1.33300025896604,1.33300025896604,28456.3785677154,0.0,1.0
1999-11-09,7.88,7.88,7.88,7.88,553,1.37848320743469,1.37848320743469,1.37848320743469,1.37848320743469,3161.18468219096,0.0,1.0
1999-11-10,7.75,7.88,7.75,7.88,4642,1.35574173320036,1.37848320743469,1.35574173320036,1.37848320743469,26535.6587608145,0.0,1.0
1999-11-11,7.88,7.88,7.75,7.75,3042,1.37848320743469,1.37848320743469,1.35574173320036,1.35574173320036,17389.3739660486,0.0,1.0
1999-11-12,7.75,7.88,7.75,7.81,8968,1.35574173320036,1.37848320743469,1.35574173320036,1.36623779823159,51264.9262746628,0.0,1.0
1999-11-15,7.88,7.88,7.88,7.88,4385,1.37848320743469,1.37848320743469,1.37848320743469,1.37848320743469,25066.5367656552,0.0,1.0
1999-11-16,7.75,7.88,7.75,7.75,4444,1.35574173320036,1.37848320743469,1.35574173320036,1.35574173320036,25403.8060174622,0.0,1.0
1999-11-17,7.94,7.94,7.75,7.94,11200,1.38897927246592,1.38897927246592,1.35574173320036,1.38897927246592,64023.9935633611,0.0,1.0
1999-11-18,8.13,8.13,7.88,8.0,18568,1.42221681173148,1.42221681173148,1.37848320743469,1.39947533749715,106142.635043258,0.0,1.0
1999-11-19,8.19,8.19,8.19,8.19,375,1.43271287676271,1.43271287676271,1.43271287676271,1.43271287676271,2143.66049877324,0.0,1.0
1999-11-22,8.0,8.19,8.0,8.19,1857,1.39947533749715,1.43271287676271,1.39947533749715,1.43271287676271,10615.4067899251,0.0,1.0
1999-11-23,8.19,8.19,8.0,8.0,1857,1.43271287676271,1.43271287676271,1.39947533749715,1.39947533749715,10615.4067899251,0.0,1.0
1999-11-24,8.13,8.19,8.13,8.19,2430,1.42221681173148,1.43271287676271,1.42221681173148,1.43271287676271,13890.9200320506,0.0,1.0
1999-11-26,8.25,8.25,8.25,8.25,652,1.44320894179394,1.44320894179394,1.44320894179394,1.44320894179394,3727.11105386708,0.0,1.0
1999-11-29,8.37,8.37,8.13,8.13,2035,1.46420107185639,1.46420107185639,1.42221681173148,1.42221681173148,11632.9309733428,0.0,1.0
1999-11-30,8.62,8.62,8.37,8.37,5630,1.50793467615318,1.50793467615318,1.46420107185639,1.46420107185639,32183.4896215823,0.0,1.0
1999-12-01,8.69,8.75,8.56,8.62,5353,1.52018008535628,1.53067615038751,1.49743861112195,1.50793467615318,30600.0390664885,0.0,1.0
1999-12-02,8.69,8.69,8.69,8.69,0,1.52018008535628,1.52018008535628,1.52018008535628,1.52018008535628,0,0.0,1.0
1999-12-03,8.75,8.75,8.5,8.56,3378,1.53067615038751,1.53067615038751,1.48694254609072,1.49743861112195,19310.0937729494,0.0,1.0
1999-12-06,8.5,8.75,8.5,8.75,22420,1.48694254609072,1.53067615038751,1.48694254609072,1.53067615038751,128162.315686657,0.0,1.0
1999-12-07,8.37,8.62,8.37,8.5,1067,1.46420107185639,1.50793467615318,1.46420107185639,1.48694254609072,6099.42867250949,0.0,1.0
1999-12-08,8.25,8.25,8.0,8.25,4444,1.44320894179394,1.44320894179394,1.39947533749715,1.44320894179394,25403.8060174621,0.0,1.0
1999-12-09,8.0,8.0,8.0,8.0,1185,1.39947533749715,1.39947533749715,1.39947533749715,1.39947533749715,6773.96717612346,0.0,1.0
1999-12-10,7.62,7.94,7.62,7.75,6657,1.33300025896604,1.38897927246592,1.33300025896604,1.35574173320036,38054.2611742226,0.0,1.0
1999-12-13,8.13,8.13,7.75,7.75,6163,1.42221681173148,1.42221681173148,1.35574173320036,1.35574173320036,35230.3457438387,0.0,1.0
1999-12-14,8.25,8.25,8.0,8.0,1067,1.44320894179394,1.44320894179394,1.39947533749715,1.39947533749715,6099.42867250946,0.0,1.0
1999-12-15,8.5,8.5,8.13,8.13,4168,1.48694254609072,1.48694254609072,1.42221681173148,1.42221681173148,23826.0718903651,0.0,1.0
1999-12-16,8.5,8.5,8.37,8.37,2252,1.48694254609072,1.48694254609072,1.46420107185639,1.46420107185639,12873.395848633,0.0,1.0
1999-12-17,8.25,8.25,8.25,8.25,8435,1.44320894179394,1.44320894179394,1.44320894179394,1.44320894179394,48218.0701524061,0.0,1.0
1999-12-20,8.13,8.13,8.0,8.0,1778,1.42221681173148,1.42221681173148,1.39947533749715,1.39947533749715,10163.8089781836,0.0,1.0
1999-12-21,8.0,8.0,8.0,8.0,3457,1.39947533749715,1.39947533749715,1.39947533749715,1.39947533749715,19761.691584691,0.0,1.0
1999-12-22,8.13,8.13,8.0,8.0,10785,1.43096353259084,1.43096353259084,1.40808219689135,1.40808219689135,61274.8319597263,0.05,1.0
1999-12-23,8.13,8.13,8.13,8.13,178,1.43096353259084,1.43096353259084,1.43096353259084,1.43096353259084,1011.30459794449,0.0,1.0
1999-12-27,7.88,8.0,7.88,8.0,1600,1.38696096393798,1.40808219689135,1.38696096393798,1.40808219689135,9090.37840848979,0.0,1.0
1999-12-28,7.88,8.13,7.88,8.13,64968,1.38696096393798,1.43096353259084,1.38696096393798,1.43096353259084,369114.815276728,0.0,1.0
1999-12-29,8.0,8.0,8.0,8.0,14400,1.40808219689135,1.40808219689135,1.40808219689135,1.40808219689135,81813.4056764081,0.0,1.0
1999-12-30,8.0,8.0,7.75,7.88,16830,1.40808219689135,1.40808219689135,1.3640796282385,1.38696096393798,95619.417884302,0.0,1.0
1999-12-31,8.0,8.13,8.0,8.0,14044,1.40808219689135,1.43096353259084,1.40808219689135,1.40808219689135,79790.7964805191,0.0,1.0
2000-01-03,7.75,8.13,7.75,7.88,9244,1.3640796282385,1.43096353259084,1.3640796282385,1.38696096393798,52519.6612550496,0.0,1.0
2000-01-04,7.5,7.88,7.5,7.62,5175,1.32007705958564,1.38696096393798,1.32007705958564,1.34119829253901,29401.6926649592,0.0,1.0
2000-01-05,7.62,7.88,7.0,7.37,35220,1.34119829253901,1.38696096393798,1.23207192227993,1.29719572388616,200101.954716882,0.0,1.0
2000-01-06,7.5,7.75,7.37,7.75,9620,1.32007705958564,1.3640796282385,1.29719572388616,1.3640796282385,54655.9001810449,0.0,1.0
2000-01-07,7.75,7.75,7.5,7.5,5175,1.3640796282385,1.3640796282385,1.32007705958564,1.32007705958564,29401.6926649591,0.0,1.0
2000-01-10,7.88,7.88,7.56,7.56,19635,1.38696096393798,1.38696096393798,1.33063767606233,1.33063767606233,111555.987531686,0.0,1.0
2000-01-11,7.62,7.75,7.5,7.75,25363,1.34119829253901,1.3640796282385,1.32007705958564,1.3640796282385,144099.542234079,0.0,1.0
2000-01-12,7.69,7.88,7.62,7.75,9363,1.35351901176181,1.38696096393798,1.34119829253901,1.3640796282385,53195.7581491812,0.0,1.0
2000-01-13,7.69,7.69,7.69,7.69,1363,1.35351901176181,1.35351901176181,1.35351901176181,1.35351901176181,7743.86610673224,0.0,1.0
2000-01-14,7.81,7.94,7.75,7.94,4800,1.37464024471518,1.39752158041467,1.3640796282385,1.39752158041467,27271.1352254694,0.0,1.0
2000-01-18,8.0,8.0,7.75,7.75,13353,1.40808219689135,1.40808219689135,1.3640796282385,1.3640796282385,75864.8893053526,0.0,1.0
2000-01-19,8.0,8.0,7.88,7.88,10568,1.40808219689135,1.40808219689135,1.38696096393798,1.38696096393798,60041.9493880751,0.0,1.0
2000-01-20,8.5,8.62,8.13,8.13,4820,1.49608733419706,1.51720856715043,1.43096353259084,1.43096353259084,27384.7649555755,0.0,1.0
2000-01-21,8.62,8.62,8.62,8.62,1442,1.51720856715043,1.51720856715043,1.51720856715043,1.51720856715043,8192.70354065142,0.0,1.0
2000-01-24,9.13,9.13,8.75,8.88,4030,1.60697380720226,1.60697380720226,1.54008990284992,1.5629712385494,22896.3906163836,0.0,1.0
2000-01-25,9.13,9.25,9.0,9.0,2430,1.60697380720226,1.62809504015563,1.58409247150277,1.58409247150277,13806.0122078938,0.0,1.0
2000-01-26,9.25,9.25,9.13,9.25,652,1.62809504015563,1.62809504015563,1.60697380720226,1.62809504015563,3704.32920145958,0.0,1.0
2000-01-27,8.56,9.25,8.5,9.25,14835,1.50664795067375,1.62809504015563,1.49608733419706,1.62809504015563,84284.852306216,0.0,1.0
2000-01-28,8.25,8.56,8.13,8.56,14242,1.45208476554421,1.50664795067375,1.43096353259084,1.50664795067375,80915.7308085695,0.0,1.0
2000-01-31,7.75,8.25,7.62,8.25,6242,1.3640796282385,1.45208476554421,1.34119829253901,1.45208476554421,35463.8387661207,0.0,1.0
2000-02-01,7.75,7.75,7.75,7.75,0,1.3640796282385,1.3640796282385,1.3640796282385,1.3640796282385,0,0.0,1.0
2000-02-02,7.88,7.88,7.75,7.75,4978,1.38696096393798,1.38696096393798,1.3640796282385,1.3640796282385,28282.4398234139,0.0,1.0
2000-02-03,8.5,8.5,8.0,8.0,3635,1.49608733419706,1.49608733419706,1.40808219689135,1.40808219689135,20652.2034467877,0.0,1.0
2000-02-04,8.5,8.75,8.5,8.62,968,1.49608733419706,1.54008990284992,1.49608733419706,1.51720856715043,5499.67893713632,0.0,1.0
2000-02-07,8.75,9.0,8.62,8.62,15190,1.54008990284992,1.58409247150277,1.51720856715043,1.51720856715043,86301.7800155996,0.0,1.0
2000-02-08,8.37,8.62,8.31,8.62,8435,1.47320599849758,1.51720856715043,1.46264538202089,1.51720856715043,47923.3386722569,0.0,1.0
2000-02-09,8.44,8.44,8.25,8.25,4444,1.48552671772038,1.48552671772038,1.45208476554421,1.45208476554421,25248.5260295803,0.0,1.0
2000-02-10,8.56,8.56,8.56,8.56,178,1.50664795067375,1.50664795067375,1.50664795067375,1.50664795067375,1011.30459794449,0.0,1.0
2000-02-11,8.44,8.44,8.44,8.44,553,1.48552671772038,1.48552671772038,1.48552671772038,1.48552671772038,3141.86203743427,0.0,1.0
2000-02-14,8.5,8.5,8.31,8.37,4800,1.49608733419706,1.49608733419706,1.46264538202089,1.47320599849758,27271.1352254694,0.0,1.0
2000-02-15,8.5,8.5,8.37,8.37,790,1.49608733419706,1.49608733419706,1.47320599849758,1.47320599849758,4488.37433919183,0.0,1.0
2000-02-16,8.5,8.75,8.5,8.62,5768,1.49608733419706,1.54008990284992,1.49608733419706,1.51720856715043,32770.8141626057,0.0,1.0
2000-02-17,8.5,8.5,8.5,8.5,5057,1.49608733419706,1.49608733419706,1.49608733419706,1.49608733419706,28731.277257333,0.0,1.0
2000-02-18,8.25,8.62,8.25,8.5,15368,1.45208476554421,1.51720856715043,1.45208476554421,1.49608733419706,87313.0846135441,0.0,1.0
2000-02-22,8.37,8.44,8.31,8.37,20444,1.47320599849758,1.48552671772038,1.46264538202089,1.47320599849758,116152.310114478,0.0,1.0
2000-02-23,8.37,8.37,8.37,8.37,0,1.47320599849758,1.47320599849758,1.47320599849758,1.47320599849758,0,0.0,1.0
2000-02-24,8.5,8.62,8.25,8.62,12385,1.49608733419706,1.51720856715043,1.45208476554421,1.51720856715043,70365.2103682163,0.0,1.0
2000-02-25,8.5,8.62,8.31,8.5,62400,1.49608733419706,1.51720856715043,1.46264538202089,1.49608733419706,354524.757931102,0.0,1.0
2000-02-28,8.5,8.5,8.5,8.5,3378,1.49608733419706,1.49608733419706,1.49608733419706,1.49608733419706,19192.0614149241,0.0,1.0
2000-02-29,8.5,8.5,8.25,8.25,11220,1.49608733419706,1.49608733419706,1.45208476554421,1.45208476554421,63746.2785895346,0.0,1.0
2000-03-01,9.0,9.0,8.62,8.62,3575,1.58409247150277,1.58409247150277,1.51720856715043,1.51720856715043,20311.3142564694,0.0,1.0
2000-03-02,8.88,9.25,8.88,9.25,10844,1.5629712385494,1.62809504015563,1.5629712385494,1.62809504015563,61610.0396635395,0.0,1.0
2000-03-03,8.37,8.88,8.25,8.88,15644,1.47320599849758,1.5629712385494,1.45208476554421,1.5629712385494,88881.1748890086,0.0,1.0
2000-03-06,8.5,8.5,8.25,8.25,10390,1.49608733419706,1.49608733419706,1.45208476554421,1.45208476554421,59030.6447901306,0.0,1.0
2000-03-07,8.75,8.75,8.62,8.62,2430,1.54008990284992,1.54008990284992,1.51720856715043,1.51720856715043,13806.0122078938,0.0,1.0
2000-03-08,8.5,8.62,8.37,8.62,16375,1.49608733419706,1.51720856715043,1.47320599849758,1.51720856715043,93034.3415243877,0.0,1.0
2000-03-09,8.25,8.5,8.25,8.5,1185,1.45208476554421,1.49608733419706,1.45208476554421,1.49608733419706,6732.56150878773,0.0,1.0
2000-03-10,8.37,8.37,8.25,8.25,5768,1.47320599849758,1.47320599849758,1.45208476554421,1.45208476554421,32770.8141626056,0.0,1.0
2000-03-13,8.75,8.88,8.25,8.25,24375,1.54008990284992,1.5629712385494,1.45208476554421,1.45208476554421,138486.233566836,0.0,1.0
2000-03-14,8.75,8.75,8.37,8.75,11042,1.54008990284992,1.54008990284992,1.47320599849758,1.54008990284992,62734.9739915899,0.0,1.0
2000-03-15,9.0,9.0,8.75,8.75,10785,1.58409247150277,1.58409247150277,1.54008990284992,1.54008990284992,61274.8319597265,0.0,1.0
2000-03-16,9.0,9.25,9.0,9.25,20820,1.58409247150277,1.62809504015563,1.58409247150277,1.62809504015563,118288.549040473,0.0,1.0
2000-03-17,9.0,9.0,8.75,9.0,10667,1.58409247150277,1.58409247150277,1.54008990284992,1.58409247150277,60604.4165521003,0.0,1.0
2000-03-20,9.0,9.25,9.0,9.25,13175,1.58409247150277,1.62809504015563,1.58409247150277,1.62809504015563,74853.5847074081,0.0,1.0
2000-03-21,9.0,9.0,9.0,9.0,3220,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,18294.3865470857,0.0,1.0
2000-03-22,9.0,9.13,9.0,9.0,4267,1.58409247150277,1.60697380720226,1.58409247150277,1.58409247150277,24242.9029181412,0.0,1.0
2000-03-23,9.0,9.13,9.0,9.13,9620,1.58409247150277,1.60697380720226,1.58409247150277,1.60697380720226,54655.9001810448,0.0,1.0
2000-03-24,9.0,9.25,9.0,9.0,5590,1.58409247150277,1.62809504015563,1.58409247150277,1.58409247150277,31759.5095646612,0.0,1.0
2000-03-27,9.0,9.0,9.0,9.0,257,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,1460.14203186367,0.0,1.0
2000-03-28,9.0,9.0,9.0,9.0,2667,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,15152.5245096514,0.0,1.0
2000-03-29,9.0,9.13,9.0,9.0,16553,1.58409247150277,1.60697380720226,1.58409247150277,1.58409247150277,94045.6461223321,0.0,1.0
2000-03-30,9.13,9.13,9.0,9.0,6578,1.60697380720226,1.60697380720226,1.58409247150277,1.58409247150277,37372.8182319035,0.0,1.0
2000-03-31,9.0,9.0,9.0,9.0,2390,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,13578.7527476816,0.0,1.0
2000-04-03,9.06,9.06,9.0,9.0,1363,1.59465308797946,1.59465308797946,1.58409247150277,1.58409247150277,7743.86610673221,0.0,1.0
2000-04-04,9.0,9.0,9.0,9.0,4030,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,22896.3906163836,0.0,1.0
2000-04-05,9.13,9.13,9.0,9.0,3990,1.60697380720226,1.60697380720226,1.58409247150277,1.58409247150277,22669.1311561713,0.0,1.0
2000-04-06,9.0,9.0,9.0,9.0,652,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,3704.32920145959,0.0,1.0
2000-04-07,8.94,9.0,8.88,8.88,1363,1.57353185502609,1.58409247150277,1.5629712385494,1.5629712385494,7743.86610673221,0.0,1.0
2000-04-10,9.0,9.0,8.75,8.75,2844,1.58409247150277,1.58409247150277,1.54008990284992,1.54008990284992,16158.1476210906,0.0,1.0
2000-04-11,9.0,9.0,8.88,8.88,4030,1.58409247150277,1.58409247150277,1.5629712385494,1.5629712385494,22896.3906163836,0.0,1.0
2000-04-12,8.5,8.75,8.5,8.75,13353,1.49608733419706,1.54008990284992,1.49608733419706,1.54008990284992,75864.8893053526,0.0,1.0
2000-04-13,8.5,8.62,8.5,8.62,5057,1.49608733419706,1.51720856715043,1.49608733419706,1.51720856715043,28731.277257333,0.0,1.0
2000-04-14,8.25,8.25,8.0,8.25,9975,1.45208476554421,1.45208476554421,1.40808219689135,1.45208476554421,56672.8278904283,0.0,1.0
2000-04-17,8.5,8.75,8.25,8.25,9857,1.49608733419706,1.54008990284992,1.45208476554421,1.45208476554421,56002.4124828024,0.0,1.0
2000-04-18,8.37,8.75,8.37,8.75,25857,1.47320599849758,1.54008990284992,1.47320599849758,1.54008990284992,146906.1965677,0.0,1.0
2000-04-19,9.13,9.13,8.5,8.62,18430,1.60697380720226,1.60697380720226,1.49608733419706,1.51720856715043,104709.796292791,0.0,1.0
2000-04-20,9.0,9.25,9.0,9.25,2035,1.58409247150277,1.62809504015563,1.58409247150277,1.62809504015563,11561.8250382979,0.0,1.0
2000-04-24,8.62,9.0,8.37,8.88,35635,1.51720856715043,1.58409247150277,1.47320599849758,1.5629712385494,202459.771616583,0.0,1.0
2000-04-25,9.0,9.0,8.62,8.62,4563,1.58409247150277,1.58409247150277,1.51720856715043,1.51720856715043,25924.6229237118,0.0,1.0
2000-04-26,9.0,9.0,8.75,9.0,14400,1.58409247150277,1.58409247150277,1.54008990284992,1.58409247150277,81813.4056764081,0.0,1.0
2000-04-27,9.0,9.0,9.0,9.0,14953,1.58409247150277,1.58409247150277,1.58409247150277,1.58409247150277,84955.2677138423,0.0,1.0
2000-04-28,9.25,9.25,9.0,9.0,10252,1.62809504015563,1.62809504015563,1.58409247150277,1.58409247150277,58246.5996523981,0.0,1.0
2000-05-01,9.06,9.13,9.06,9.13,1185,1.59465308797946,1.60697380720226,1.59465308797946,1.60697380720226,6732.56150878773,0.0,1.0
2000-05-02,8.88,9.0,8.88,9.0,5590,1.5629712385494,1.58409247150277,1.5629712385494,1.58409247150277,31759.5095646612,0.0,1.0
2000-05-03,8.88,8.88,8.75,8.75,3635,1.5629712385494,1.5629712385494,1.54008990284992,1.54008990284992,20652.2034467877,0.0,1.0
2000-05-04,8.62,8.75,8.62,8.75,2568,1.51720856715043,1.54008990284992,1.51720856715043,1.54008990284992,14590.0573456261,0.0,1.0
2000-05-05,8.88,9.0,8.88,9.0,12563,1.5629712385494,1.58409247150277,1.5629712385494,1.58409247150277,71376.5149661607,0.0,1.0
2000-05-08,8.88,8.88,8.88,8.88,10153,1.5629712385494,1.5629712385494,1.5629712385494,1.5629712385494,57684.132488373,0.0,1.0
2000-05-09,9.13,9.13,8.62,8.88,10430,1.60697380720226,1.60697380720226,1.51720856715043,1.5629712385494,59257.9042503426,0.0,1.0
2000-05-10,9.37,9.37,8.88,8.88,20642,1.649216273109,1.649216273109,1.5629712385494,1.5629712385494,117277.244442528,0.0,1.0
2000-05-11,9.37,9.75,9.37,9.62,3753,1.649216273109,1.71610017746134,1.649216273109,1.69321884176185,21322.6188544138,0.0,1.0
2000-05-12,9.75,10.0,9.62,9.62,15467,1.71610017746134,1.76010274611419,1.69321884176185,1.69321884176185,87875.5517775694,0.0,1.0
2000-05-15,10.0,10.25,9.88,9.88,15368,1.76010274611419,1.80410531476704,1.73898151316082,1.73898151316082,87313.0846135443,0.0,1.0
2000-05-16,10.37,10.37,10.0,10.25,17067,1.82522654772042,1.82522654772042,1.76010274611419,1.80410531476704,96965.9301860591,0.0,1.0
2000-05-17,11.12,11.63,10.63,10.69,16553,1.95723425367898,2.0469994937308,1.87098921911938,1.88154983559607,94045.646122332,0.0,1.0
2000-05-18,11.75,12.0,11.0,11.5,25442,2.06812072668417,2.11212329533703,1.93611302072561,2.02411815803132,144548.379667998,0.0,1.0
2000-05-19,11.0,11.75,11.0,11.75,5353,1.93611302072561,2.06812072668417,1.93611302072561,2.06812072668417,30412.9972629036,0.0,1.0
2000-05-22,10.75,11.06,10.75,11.06,2844,1.89211045207275,1.94667363720229,1.89211045207275,1.94667363720229,16158.1476210906,0.0,1.0
2000-05-23,10.75,10.75,10.75,10.75,0,1.89211045207275,1.89211045207275,1.89211045207275,1.89211045207275,0,0.0,1.0
2000-05-24,10.25,10.5,10.25,10.5,3457,1.80410531476704,1.8481078834199,1.80410531476704,1.8481078834199,19640.8988488433,0.0,1.0
2000-05-25,9.88,10.63,9.88,10.25,12168,1.73898151316082,1.87098921911938,1.73898151316082,1.80410531476704,69132.3277965648,0.0,1.0
2000-05-26,10.12,10.12,9.62,9.62,3990,1.78122397906756,1.78122397906756,1.69321884176185,1.69321884176185,22669.1311561714,0.0,1.0
2000-05-30,10.12,10.5,10.0,10.0,5867,1.78122397906756,1.8481078834199,1.76010274611419,1.76010274611419,33333.281326631,0.0,1.0
2000-05-31,10.12,10.12,10.12,10.12,0,1.78122397906756,1.78122397906756,1.78122397906756,1.78122397906756,0,0.0,1.0
2000-06-01,10.25,10.5,10.0,10.12,10252,1.80410531476704,1.8481078834199,1.76010274611419,1.78122397906756,58246.5996523984,0.0,1.0
2000-06-02,10.5,10.5,10.37,10.5,12385,1.8481078834199,1.8481078834199,1.82522654772042,1.8481078834199,70365.2103682162,0.0,1.0
2000-06-05,10.12,10.37,10.12,10.37,23763,1.78122397906756,1.82522654772042,1.78122397906756,1.82522654772042,135009.163825589,0.0,1.0
2000-06-06,9.88,10.12,9.88,10.12,3990,1.73898151316082,1.78122397906756,1.73898151316082,1.78122397906756,22669.1311561714,0.0,1.0
2000-06-07,9.88,9.88,9.88,9.88,0,1.73898151316082,1.73898151316082,1.73898151316082,1.73898151316082,0,0.0,1.0
2000-06-08,9.5,9.75,9.5,9.75,3220,1.67209760880848,1.71610017746134,1.67209760880848,1.71610017746134,18294.3865470857,0.0,1.0
2000-06-09,9.56,9.56,9.56,9.56,1185,1.68265822528517,1.68265822528517,1.68265822528517,1.68265822528517,6732.56150878772,0.0,1.0
2000-06-12,9.56,9.56,9.44,9.44,2667,1.68265822528517,1.68265822528517,1.6615369923318,1.6615369923318,15152.5245096514,0.0,1.0
2000-06-13,10.12,10.37,9.5,9.5,18035,1.78122397906756,1.82522654772042,1.67209760880848,1.67209760880848,102465.609123196,0.0,1.0
2000-06-14,10.5,10.5,10.5,10.5,3220,1.8481078834199,1.8481078834199,1.8481078834199,1.8481078834199,18294.3865470857,0.0,1.0
2000-06-15,10.75,10.88,10.75,10.88,2568,1.89211045207275,1.91499178777224,1.89211045207275,1.91499178777224,14590.0573456261,0.0,1.0
2000-06-16,10.37,11.25,10.12,11.12,68267,1.82522654772042,1.98011558937846,1.78122397906756,1.95723425367898,387858.039257731,0.0,1.0
2000-06-19,10.5,10.63,10.37,10.37,8652,1.8481078834199,1.87098921911938,1.82522654772042,1.82522654772042,49156.2212439085,0.0,1.0
2000-06-20,10.75,10.75,10.63,10.75,1363,1.89211045207275,1.89211045207275,1.87098921911938,1.89211045207275,7743.86610673225,0.0,1.0
2000-06-21,10.75,10.75,10.63,10.75,3220,1.89211045207275,1.89211045207275,1.87098921911938,1.89211045207275,18294.3865470857,0.0,1.0
2000-06-22,10.75,11.0,10.63,11.0,8375,1.89211045207275,1.93611302072561,1.87098921911938,1.93611302072561,47582.4494819388,0.0,1.0
2000-06-23,11.12,11.25,10.75,10.75,6044,1.95723425367898,1.98011558937846,1.89211045207275,1.89211045207275,34338.9044380701,0.0,1.0
2000-06-26,11.25,11.25,11.0,11.0,5057,1.98011558937846,1.98011558937846,1.93611302072561,1.93611302072561,28731.2772573331,0.0,1.0
2000-06-27,11.37,11.37,11.12,11.12,1620,2.00123682233183,2.00123682233183,1.95723425367898,1.95723425367898,9204.00813859592,0.0,1.0
2000-06-28,11.5,11.5,11.5,11.5,4800,2.02411815803132,2.02411815803132,2.02411815803132,2.02411815803132,27271.1352254693,0.0,1.0
2000-06-29,11.5,11.5,11.5,11.5,553,2.02411815803132,2.02411815803132,2.02411815803132,2.02411815803132,3141.86203743428,0.0,1.0
2000-06-30,11.25,11.94,11.25,11.75,15644,1.98011558937846,2.10156267886034,1.98011558937846,2.06812072668417,88881.174889009,0.0,1.0
2000-07-03,11.25,11.25,11.25,11.25,178,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,1011.30459794449,0.0,1.0
2000-07-05,11.25,11.25,11.25,11.25,0,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,0,0.0,1.0
2000-07-06,11.25,11.25,11.25,11.25,4385,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,24913.3183257673,0.0,1.0
2000-07-07,11.37,11.37,11.25,11.25,435,2.00123682233183,2.00123682233183,1.98011558937846,1.98011558937846,2471.44662980816,0.0,1.0
2000-07-10,11.63,11.63,11.37,11.37,11457,2.0469994937308,2.0469994937308,2.00123682233183,2.00123682233183,65092.7908912922,0.0,1.0
2000-07-11,11.5,11.75,11.5,11.5,17244,2.02411815803132,2.06812072668417,2.02411815803132,2.02411815803132,97971.5532974985,0.0,1.0
2000-07-12,11.25,11.25,11.25,11.25,553,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,3141.86203743429,0.0,1.0
2000-07-13,11.25,11.25,11.25,11.25,6657,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,37821.6556658229,0.0,1.0
2000-07-14,11.25,11.25,11.25,11.25,0,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,0,0.0,1.0
2000-07-17,11.75,11.75,11.5,11.63,18035,2.06812072668417,2.06812072668417,2.02411815803132,2.0469994937308,102465.609123196,0.0,1.0
2000-07-18,12.0,12.12,11.88,11.88,8435,2.11212329533703,2.1332445282904,2.09100206238366,2.09100206238366,47923.338672257,0.0,1.0
2000-07-19,12.37,12.37,12.0,12.0,8020,2.17724709694325,2.17724709694325,2.11212329533703,2.11212329533703,45565.5217725551,0.0,1.0
2000-07-20,11.88,12.44,11.88,12.44,9244,2.09100206238366,2.18956781616605,2.09100206238366,2.18956781616605,52519.6612550496,0.0,1.0
2000-07-21,12.12,12.12,12.12,12.12,375,2.1332445282904,2.1332445282904,2.1332445282904,2.1332445282904,2130.55743948979,0.0,1.0
2000-07-24,11.63,12.25,11.63,12.25,2430,2.0469994937308,2.15612586398988,2.0469994937308,2.15612586398988,13806.0122078939,0.0,1.0
2000-07-25,12.0,12.37,11.75,11.75,8375,2.11212329533703,2.17724709694325,2.06812072668417,2.06812072668417,47582.4494819386,0.0,1.0
2000-07-26,11.75,12.25,11.75,12.25,4444,2.06812072668417,2.15612586398988,2.06812072668417,2.15612586398988,25248.5260295804,0.0,1.0
2000-07-27,12.0,12.0,12.0,12.0,257,2.11212329533703,2.11212329533703,2.11212329533703,2.11212329533703,1460.14203186367,0.0,1.0
2000-07-28,12.0,12.0,11.88,12.0,3042,2.11212329533703,2.11212329533703,2.09100206238366,2.11212329533703,17283.0819491412,0.0,1.0
2000-07-31,12.0,12.12,11.88,11.88,9067,2.11212329533703,2.1332445282904,2.09100206238366,2.09100206238366,51514.0381436105,0.0,1.0
2000-08-01,12.25,12.25,12.12,12.12,2785,2.15612586398988,2.15612586398988,2.1332445282904,2.1332445282904,15822.9399172775,0.0,1.0
2000-08-02,12.25,12.25,12.25,12.25,553,2.15612586398988,2.15612586398988,2.15612586398988,2.15612586398988,3141.86203743428,0.0,1.0
2000-08-03,12.25,12.25,12.25,12.25,20,2.15612586398988,2.15612586398988,2.15612586398988,2.15612586398988,113.629730106122,0.0,1.0
2000-08-04,11.88,12.25,11.88,12.25,3200,2.09100206238366,2.15612586398988,2.09100206238366,2.15612586398988,18180.7568169795,0.0,1.0
2000-08-07,11.88,12.12,11.88,11.88,1975,2.09100206238366,2.1332445282904,2.09100206238366,2.09100206238366,11220.9358479796,0.0,1.0
2000-08-08,11.88,12.06,11.88,12.0,5452,2.09100206238366,2.12268391181371,2.09100206238366,2.11212329533703,30975.4644269289,0.0,1.0
2000-08-09,11.88,12.0,11.75,12.0,3220,2.09100206238366,2.11212329533703,2.06812072668417,2.11212329533703,18294.3865470857,0.0,1.0
2000-08-10,12.0,12.0,11.81,12.0,3200,2.11212329533703,2.11212329533703,2.07868134316086,2.11212329533703,18180.7568169795,0.0,1.0
2000-08-11,11.75,12.0,11.75,12.0,3200,2.06812072668417,2.11212329533703,2.06812072668417,2.11212329533703,18180.7568169796,0.0,1.0
2000-08-14,12.0,12.0,11.63,11.75,2785,2.11212329533703,2.11212329533703,2.0469994937308,2.06812072668417,15822.9399172775,0.0,1.0
2000-08-15,12.12,12.12,12.0,12.0,375,2.1332445282904,2.1332445282904,2.11212329533703,2.11212329533703,2130.55743948979,0.0,1.0
2000-08-16,12.12,12.12,12.12,12.12,1067,2.1332445282904,2.1332445282904,2.1332445282904,2.1332445282904,6062.14610116162,0.0,1.0
2000-08-17,12.12,12.12,11.88,11.88,1975,2.1332445282904,2.1332445282904,2.09100206238366,2.09100206238366,11220.9358479796,0.0,1.0
2000-08-18,11.37,12.0,11.37,12.0,162785,2.00123682233183,2.11212329533703,2.00123682233183,2.11212329533703,924860.780766257,0.0,1.0
2000-08-21,11.5,11.5,11.31,11.37,3852,2.02411815803132,2.02411815803132,1.99067620585515,2.00123682233183,21885.0860184391,0.0,1.0
2000-08-22,11.37,11.37,11.37,11.37,1975,2.00123682233183,2.00123682233183,2.00123682233183,2.00123682233183,11220.9358479796,0.0,1.0
2000-08-23,11.25,11.25,11.25,11.25,1442,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,8192.70354065143,0.0,1.0
2000-08-24,11.25,11.37,11.12,11.12,2430,1.98011558937846,2.00123682233183,1.95723425367898,1.95723425367898,13806.0122078939,0.0,1.0
2000-08-25,11.56,11.56,11.37,11.37,1363,2.034678774508,2.034678774508,2.00123682233183,2.00123682233183,7743.86610673225,0.0,1.0
2000-08-28,11.25,11.5,11.25,11.44,4385,1.98011558937846,2.02411815803132,1.98011558937846,2.01355754155463,24913.3183257673,0.0,1.0
2000-08-29,11.37,11.37,11.19,11.25,3575,2.00123682233183,2.00123682233183,1.96955497290178,1.98011558937846,20311.3142564694,0.0,1.0
2000-08-30,11.31,11.44,11.31,11.37,2153,1.99067620585515,2.01355754155463,1.99067620585515,2.00123682233183,12232.2404459241,0.0,1.0
2000-08-31,11.31,11.31,11.31,11.31,0,1.99067620585515,1.99067620585515,1.99067620585515,1.99067620585515,0,0.0,1.0
2000-09-01,11.25,11.31,11.19,11.31,3378,1.98011558937846,1.99067620585515,1.96955497290178,1.99067620585515,19192.0614149241,0.0,1.0
2000-09-05,11.12,11.5,11.12,11.37,3990,1.95723425367898,2.02411815803132,1.95723425367898,2.00123682233183,22669.1311561714,0.0,1.0
2000-09-06,11.31,11.31,11.19,11.25,1857,1.99067620585515,1.99067620585515,1.96955497290178,1.98011558937846,10550.5204403534,0.0,1.0
2000-09-07,11.5,11.5,11.5,11.5,1363,2.02411815803132,2.02411815803132,2.02411815803132,2.02411815803132,7743.86610673222,0.0,1.0
2000-09-08,11.25,11.25,11.25,11.25,375,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,2130.5574394898,0.0,1.0
2000-09-11,11.25,11.25,11.25,11.25,830,1.98011558937846,1.98011558937846,1.98011558937846,1.98011558937846,4715.63379940408,0.0,1.0
2000-09-12,11.12,11.12,10.88,11.12,7763,1.95723425367898,1.95723425367898,1.91499178777224,1.95723425367898,44105.3797406913,0.0,1.0
2000-09-13,11.0,11.0,11.0,11.0,375,1.93611302072561,1.93611302072561,1.93611302072561,1.93611302072561,2130.55743948979,0.0,1.0
2000-09-14,11.37,11.63,11.0,11.0,8375,2.00123682233183,2.0469994937308,1.93611302072561,1.93611302072561,47582.4494819388,0.0,1.0
2000-09-15,11.12,11.25,11.0,11.25,9185,1.95723425367898,1.98011558937846,1.93611302072561,1.98011558937846,52184.4535512366,0.0,1.0
2000-09-18,11.25,11.25,11.0,11.25,11378,1.98011558937846,1.98011558937846,1.93611302072561,1.98011558937846,64643.9534573731,0.0,1.0
2000-09-19,11.12,11.25,11.12,11.25,968,1.95723425367898,1.98011558937846,1.95723425367898,1.98011558937846,5499.67893713631,0.0,1.0
2000-09-20,11.12,11.19,11.0,11.0,21630,1.95723425367898,1.96955497290178,1.93611302072561,1.93611302072561,122890.553109771,0.0,1.0
2000-09-21,11.12,11.25,11.0,11.25,2035,1.95723425367898,1.98011558937846,1.93611302072561,1.98011558937846,11561.8250382979,0.0,1.0
2000-09-22,11.0,11.12,11.0,11.0,1185,1.93611302072561,1.95723425367898,1.93611302072561,1.93611302072561,6732.56150878774,0.0,1.0
2000-09-25,11.25,11.25,11.0,11.0,4642,1.98011558937846,1.98011558937846,1.93611302072561,1.93611302072561,26373.460357631,0.0,1.0
2000-09-26,11.63,11.63,11.12,11.12,11990,2.0469994937308,2.0469994937308,1.95723425367898,1.95723425367898,68121.0231986204,0.0,1.0
2000-09-27,11.5,11.5,11.5,11.5,652,2.02411815803132,2.02411815803132,2.02411815803132,2.02411815803132,3704.32920145958,0.0,1.0
2000-09-28,11.5,11.5,11.5,11.5,0,2.02411815803132,2.02411815803132,2.02411815803132,2.02411815803132,0,0.0,1.0
2000-09-29,12.0,12.0,11.63,11.63,3635,2.11212329533703,2.11212329533703,2.0469994937308,2.0469994937308,20652.2034467877,0.0,1.0
2000-10-02,12.0,12.0,12.0,12.0,2153,2.11212329533703,2.11212329533703,2.11212329533703,2.11212329533703,12232.240445924,0.0,1.0
2000-10-03,12.0,12.0,12.0,12.0,0,2.11212329533703,2.11212329533703,2.11212329533703,2.11212329533703,0,0.0,1.0
2000-10-04,12.0,12.0,11.88,11.88,1778,2.11212329533703,2.11212329533703,2.09100206238366,2.09100206238366,10101.6830064343,0.0,1.0
2000-10-05,11.88,11.88,11.75,11.75,830,2.09100206238366,2.09100206238366,2.06812072668417,2.06812072668417,4715.63379940407,0.0,1.0
2000-10-06,11.88,12.0,11.88,12.0,830,2.09100206238366,2.11212329533703,2.09100206238366,2.11212329533703,4715.63379940407,0.0,1.0
2000-10-09,11.75,11.75,11.75,11.75,1620,2.06812072668417,2.06812072668417,2.06812072668417,2.06812072668417,9204.00813859591,0.0,1.0
2000-10-10,11.25,11.5,11.25,11.5,2430,1.98011558937846,2.02411815803132,1.98011558937846,2.02411815803132,13806.0122078939,0.0,1.0
2000-10-11,11.12,11.25,11.12,11.12,7763,1.95723425367898,1.98011558937846,1.95723425367898,1.95723425367898,44105.3797406913,0.0,1.0
2000-10-12,11.0,11.25,11.0,11.25,375,1.93611302072561,1.98011558937846,1.93611302072561,1.98011558937846,2130.55743948979,0.0,1.0
2000-10-13,10.75,10.75,10.5,10.75,11753,1.89211045207275,1.89211045207275,1.8481078834199,1.89211045207275,66774.5108968629,0.0,1.0
2000-10-16,11.0,11.0,10.63,10.63,2963,1.93611302072561,1.93611302072561,1.87098921911938,1.87098921911938,16834.244515222,0.0,1.0
2000-10-17,11.0,11.0,11.0,11.0,0,1.93611302072561,1.93611302072561,1.93611302072561,1.93611302072561,0,0.0,1.0
2000-10-18,10.37,10.63,10.37,10.63,4444,1.82522654772042,1.87098921911938,1.82522654772042,1.87098921911938,25248.5260295803,0.0,1.0
2000-10-19,10.37,10.5,10.37,10.5,968,1.82522654772042,1.8481078834199,1.82522654772042,1.8481078834199,5499.6789371363,0.0,1.0
2000-10-20,10.75,10.75,10.12,10.12,4820,1.89211045207275,1.89211045207275,1.78122397906756,1.78122397906756,27384.7649555755,0.0,1.0
2000-10-23,12.0,12.25,11.0,11.0,20385,2.11212329533703,2.15612586398988,1.93611302072561,1.93611302072561,115817.102410665,0.0,1.0
2000-10-24,13.25,13.25,12.37,12.63,12030,2.3321361386013,2.3321361386013,2.17724709694325,2.22300976834222,68348.2826588326,0.0,1.0
2000-10-25,12.63,13.63,12.63,13.44,29175,2.22300976834222,2.39902004295364,2.22300976834222,2.36557809077747,165757.368792306,0.0,1.0
2000-10-26,13.25,13.63,12.75,12.75,32375,2.3321361386013,2.39902004295364,2.24413100129559,2.24413100129559,183938.125609286,0.0,1.0
2000-10-27,13.0,13.25,12.88,12.88,7763,2.28813356994845,2.3321361386013,2.26701233699508,2.26701233699508,44105.3797406913,0.0,1.0
2000-10-30,13.0,13.0,12.75,12.75,3753,2.28813356994845,2.28813356994845,2.24413100129559,2.24413100129559,21322.6188544138,0.0,1.0
2000-10-31,13.0,13.0,12.81,13.0,3852,2.28813356994845,2.28813356994845,2.25469161777228,2.28813356994845,21885.0860184391,0.0,1.0
2000-11-01,13.5,13.63,13.12,13.38,12642,2.37613870725416,2.39902004295364,2.30925480290182,2.35501747430079,71825.3524000798,0.0,1.0
2000-11-02,13.38,13.38,13.25,13.25,4385,2.35501747430079,2.35501747430079,2.3321361386013,2.3321361386013,24913.3183257673,0.0,1.0
2000-11-03,13.12,13.12,13.12,13.12,553,2.30925480290182,2.30925480290182,2.30925480290182,2.30925480290182,3141.86203743428,0.0,1.0
2000-11-06,13.5,13.5,13.12,13.31,3042,2.37613870725416,2.37613870725416,2.30925480290182,2.34269675507799,17283.0819491412,0.0,1.0
2000-11-07,13.12,13.5,13.12,13.5,4642,2.30925480290182,2.37613870725416,2.30925480290182,2.37613870725416,26373.4603576309,0.0,1.0
2000-11-08,13.44,13.44,13.38,13.38,1778,2.36557809077747,2.36557809077747,2.35501747430079,2.35501747430079,10101.6830064343,0.0,1.0
2000-11-09,13.25,13.25,13.25,13.25,178,2.3321361386013,2.3321361386013,2.3321361386013,2.3321361386013,1011.30459794449,0.0,1.0
2000-11-10,13.19,13.19,13.19,13.19,1185,2.32157552212462,2.32157552212462,2.32157552212462,2.32157552212462,6732.56150878773,0.0,1.0
2000-11-13,13.06,13.12,12.88,13.12,2252,2.29869418642513,2.30925480290182,2.26701233699508,2.30925480290182,12794.7076099494,0.0,1.0
2000-11-14,13.0,13.12,12.88,12.88,257,2.28813356994845,2.30925480290182,2.26701233699508,2.26701233699508,1460.14203186367,0.0,1.0
2000-11-15,12.69,13.0,12.69,12.75,3220,2.23357038481891,2.28813356994845,2.23357038481891,2.24413100129559,18294.3865470857,0.0,1.0
2000-11-16,12.25,13.0,11.5,12.94,46163,2.15612586398988,2.28813356994845,2.02411815803132,2.27757295347176,262274.461544446,0.0,1.0
2000-11-17,12.5,12.75,12.31,12.37,14578,2.20012843264274,2.24413100129559,2.16668648046657,2.17724709694325,82824.7102743524,0.0,1.0
2000-11-20,12.25,12.37,12.0,12.37,9620,2.15612586398988,2.17724709694325,2.11212329533703,2.17724709694325,54655.9001810449,0.0,1.0
2000-11-21,12.19,12.25,12.19,12.25,3042,2.1455652475132,2.15612586398988,2.1455652475132,2.15612586398988,17283.0819491412,0.0,1.0
2000-11-22,11.88,11.94,11.69,11.75,6775,2.09100206238366,2.10156267886034,2.05756011020749,2.06812072668417,38492.0710734489,0.0,1.0
2000-11-24,12.0,12.0,12.0,12.0,1067,2.11212329533703,2.11212329533703,2.11212329533703,2.11212329533703,6062.14610116162,0.0,1.0
2000-11-27,12.63,12.63,12.25,12.25,6163,2.22300976834222,2.22300976834222,2.15612586398988,2.15612586398988,35015.0013322016,0.0,1.0
2000-11-28,12.5,12.75,12.5,12.75,3457,2.20012843264274,2.24413100129559,2.20012843264274,2.24413100129559,19640.8988488432,0.0,1.0
2000-11-29,12.37,12.37,12.37,12.37,830,2.17724709694325,2.17724709694325,2.17724709694325,2.17724709694325,4715.63379940408,0.0,1.0
2000-11-30,12.37,12.37,12.37,12.37,178,2.17724709694325,2.17724709694325,2.17724709694325,2.17724709694325,1011.30459794449,0.0,1.0
2000-12-01,13.0,13.25,12.44,12.44,39842,2.28813356994845,2.3321361386013,2.18956781616605,2.18956781616605,226361.785344406,0.0,1.0
2000-12-04,13.0,13.0,13.0,13.0,1620,2.28813356994845,2.28813356994845,2.28813356994845,2.28813356994845,9204.00813859589,0.0,1.0
2000-12-05,13.25,13.38,13.0,13.0,16553,2.3321361386013,2.35501747430079,2.28813356994845,2.28813356994845,94045.6461223322,0.0,1.0
2000-12-06,13.25,13.44,13.25,13.44,5630,2.3321361386013,2.36557809077747,2.3321361386013,2.36557809077747,31986.7690248734,0.0,1.0
2000-12-07,13.12,13.12,13.06,13.06,2430,2.30925480290182,2.30925480290182,2.29869418642513,2.29869418642513,13806.0122078938,0.0,1.0
2000-12-08,13.38,13.38,12.88,12.88,4820,2.35501747430079,2.35501747430079,2.26701233699508,2.26701233699508,27384.7649555754,0.0,1.0
2000-12-11,12.81,13.19,12.81,13.12,3753,2.25469161777228,2.32157552212462,2.25469161777228,2.30925480290182,21322.6188544138,0.0,1.0
2000-12-12,13.12,13.12,13.0,13.0,830,2.30925480290182,2.30925480290182,2.28813356994845,2.28813356994845,4715.63379940407,0.0,1.0
2000-12-13,13.0,13.0,13.0,13.0,375,2.28813356994845,2.28813356994845,2.28813356994845,2.28813356994845,2130.55743948979,0.0,1.0
2000-12-14,13.0,13.25,13.0,13.0,6400,2.28813356994845,2.3321361386013,2.28813356994845,2.28813356994845,36361.5136339591,0.0,1.0
2000-12-15,13.0,13.0,13.0,13.0,0,2.28813356994845,2.28813356994845,2.28813356994845,2.28813356994845,0,0.0,1.0
2000-12-18,12.75,13.0,12.63,13.0,8178,2.24413100129559,2.28813356994845,2.22300976834222,2.28813356994845,46463.1966403934,0.0,1.0
2000-12-19,12.37,12.63,12.25,12.63,1975,2.17724709694325,2.22300976834222,2.15612586398988,2.22300976834222,11220.9358479796,0.0,1.0
2000-12-20,11.94,12.12,11.88,12.12,4385,2.10156267886034,2.1332445282904,2.09100206238366,2.1332445282904,24913.3183257673,0.0,1.0
2000-12-21,11.88,12.0,11.88,12.0,2430,2.10156267886034,2.12279058470742,2.10156267886034,2.12279058470742,13736.6352621256,0.06,1.0
2000-12-22,12.0,12.12,11.19,12.12,64790,2.12279058470742,2.14401849055449,1.97950222023967,2.14401849055449,366253.744293462,0.0,1.0
2000-12-26,12.5,12.5,12.0,12.0,1620,2.21124019240356,2.21124019240356,2.12279058470742,2.12279058470742,9157.75684141703,0.0,1.0
2000-12-27,13.0,13.0,12.5,12.5,7585,2.2996898000997,2.2996898000997,2.21124019240356,2.21124019240356,42877.522001326,0.0,1.0
2000-12-28,13.0,13.0,13.0,13.0,5057,2.2996898000997,2.2996898000997,2.2996898000997,2.2996898000997,28586.898979658,0.0,1.0
2000-12-29,13.25,13.25,13.0,13.0,1442,2.34391460394777,2.34391460394777,2.2996898000997,2.2996898000997,8151.53417612554,0.0,1.0
2001-01-02,13.5,13.5,13.0,13.0,5630,2.38813940779584,2.38813940779584,2.2996898000997,2.2996898000997,31826.0314920852,0.0,1.0
2001-01-03,14.5,14.5,13.25,13.25,12267,2.56503862318813,2.56503862318813,2.34391460394777,2.34391460394777,69344.5698602856,0.0,1.0
2001-01-04,14.75,14.75,14.5,14.5,16000,2.6092634270362,2.6092634270362,2.56503862318813,2.56503862318813,90446.9811497978,0.0,1.0
2001-01-05,14.87,15.12,14.81,14.87,9620,2.63049133288327,2.67471613673135,2.61987737995974,2.63049133288327,54381.247416316,0.0,1.0
2001-01-08,14.75,15.0,14.75,15.0,1600,2.6092634270362,2.65348823088427,2.6092634270362,2.65348823088427,9044.69811497978,0.0,1.0
2001-01-09,14.0,14.63,14.0,14.63,3990,2.47658901549199,2.58803552118913,2.47658901549199,2.58803552118913,22555.2159242308,0.0,1.0
2001-01-10,13.75,14.0,13.75,13.75,3753,2.43236421164392,2.47658901549199,2.43236421164392,2.43236421164392,21215.4700159494,0.0,1.0
2001-01-11,13.94,14.0,13.75,13.75,2963,2.46597506256845,2.47658901549199,2.43236421164392,2.43236421164392,16749.6503216782,0.0,1.0
2001-01-12,14.25,14.25,14.0,14.25,1857,2.52081381934006,2.52081381934006,2.47658901549199,2.52081381934006,10497.5027496984,0.0,1.0
2001-01-16,14.25,14.5,14.0,14.25,2963,2.52081381934006,2.56503862318813,2.47658901549199,2.52081381934006,16749.6503216782,0.0,1.0
2001-01-17,14.5,14.81,14.38,14.38,4444,2.56503862318813,2.61987737995974,2.54381071734106,2.54381071734106,25121.6490143563,0.0,1.0
2001-01-18,13.75,14.25,13.75,14.25,1975,2.43236421164392,2.52081381934006,2.43236421164392,2.52081381934006,11164.5492356781,0.0,1.0
2001-01-19,14.5,14.5,14.0,14.0,1600,2.56503862318813,2.56503862318813,2.47658901549199,2.47658901549199,9044.69811497978,0.0,1.0
2001-01-22,14.38,14.5,14.38,14.5,1600,2.54381071734106,2.56503862318813,2.54381071734106,2.56503862318813,9044.69811497976,0.0,1.0
2001-01-23,14.75,14.87,14.63,14.63,4800,2.6092634270362,2.63049133288327,2.58803552118913,2.58803552118913,27134.0943449393,0.0,1.0
2001-01-24,14.87,14.94,14.87,14.87,8553,2.63049133288327,2.64287427796073,2.63049133288327,2.63049133288327,48349.5643608889,0.0,1.0
2001-01-25,14.69,14.75,14.63,14.63,3457,2.59864947411266,2.6092634270362,2.58803552118913,2.58803552118913,19542.2008646782,0.0,1.0
2001-01-26,14.5,14.63,14.5,14.63,553,2.56503862318813,2.58803552118913,2.56503862318813,2.58803552118913,3126.07378598989,0.0,1.0
2001-01-29,14.4,14.75,14.4,14.75,4385,2.5473487016489,2.6092634270362,2.5473487016489,2.6092634270362,24788.1257713665,0.0,1.0
2001-01-30,14.5,14.6,14.5,14.6,2568,2.56503862318813,2.58272854472736,2.56503862318813,2.58272854472736,14516.7404745425,0.0,1.0
2001-01-31,14.1,14.75,14.1,14.75,6044,2.49427893703122,2.6092634270362,2.49427893703122,2.6092634270362,34166.347129336,0.0,1.0
2001-02-01,13.75,14.1,13.75,13.9,2390,2.43236421164392,2.49427893703122,2.43236421164392,2.45889909395276,13510.517809251,0.0,1.0
2001-02-02,13.85,13.85,13.75,13.75,2153,2.45005413318314,2.45005413318314,2.43236421164392,2.43236421164392,12170.7719009697,0.0,1.0
2001-02-05,13.4,13.98,13.4,13.98,9067,2.37044948625662,2.47305103118414,2.37044948625662,2.47305103118414,51255.1736303259,0.0,1.0
2001-02-06,13.4,13.4,13.2,13.2,830,2.37044948625662,2.37044948625662,2.33506964317816,2.33506964317816,4691.93714714575,0.0,1.0
2001-02-07,13.99,13.99,13.65,13.65,10252,2.47482002333806,2.47482002333806,2.41467429010469,2.41467429010469,57953.903171733,0.0,1.0
2001-02-08,13.99,13.99,13.99,13.99,0,2.47482002333806,2.47482002333806,2.47482002333806,2.47482002333806,0,0.0,1.0
2001-02-09,14.05,14.25,13.75,13.75,8968,2.4854339762616,2.52081381934006,2.43236421164392,2.43236421164392,50695.5329344617,0.0,1.0
2001-02-12,14.25,14.8,13.95,13.95,11753,2.52081381934006,2.61810838780581,2.46774405472237,2.46774405472237,66438.9605908483,0.0,1.0
2001-02-13,14.05,14.2,14.05,14.2,1857,2.4854339762616,2.51196885857044,2.4854339762616,2.51196885857044,10497.5027496984,0.0,1.0
2001-02-14,14.99,14.99,14.07,14.07,10785,2.65171923873035,2.65171923873035,2.48897196056945,2.48897196056945,60966.9182312855,0.0,1.0
2001-02-15,14.99,15.1,14.99,14.99,29985,2.65171923873035,2.6711781524235,2.65171923873035,2.65171923873035,169503.295611043,0.0,1.0
2001-02-16,15.05,15.05,14.91,14.99,13452,2.66233319165389,2.66233319165389,2.63756730149897,2.65171923873035,76043.2994016924,0.0,1.0
2001-02-20,15.18,15.5,15.1,15.3,11990,2.68533008965488,2.74193783858041,2.6711781524235,2.70655799550196,67778.7064991298,0.0,1.0
2001-02-21,14.91,15.3,14.91,15.3,9244,2.63756730149897,2.70655799550196,2.63756730149897,2.70655799550196,52255.7433592956,0.0,1.0
2001-02-22,15.1,15.1,15.1,15.1,20,2.6711781524235,2.6711781524235,2.6711781524235,2.6711781524235,113.058726437247,0.0,1.0
2001-02-23,15.0,15.2,14.85,14.85,5985,2.65348823088427,2.68886807396273,2.62695334857543,2.62695334857543,33832.8238863463,0.0,1.0
2001-02-26,14.75,15.0,14.75,15.0,3990,2.6092634270362,2.65348823088427,2.6092634270362,2.65348823088427,22555.2159242308,0.0,1.0
2001-02-27,14.95,14.95,14.87,14.87,435,2.64464327011466,2.64464327011466,2.63049133288327,2.63049133288327,2459.02730001013,0.0,1.0
2001-02-28,14.0,14.95,14.0,14.95,7190,2.47658901549199,2.64464327011466,2.47658901549199,2.64464327011466,40644.6121541903,0.0,1.0
2001-03-01,13.87,13.87,13.5,13.75,4820,2.45359211749099,2.45359211749099,2.38813940779584,2.43236421164392,27247.1530713766,0.0,1.0
2001-03-02,13.89,14.0,13.85,13.99,8178,2.45713010179884,2.47658901549199,2.45005413318314,2.47482002333806,46229.7132401903,0.0,1.0
2001-03-05,13.6,13.85,13.6,13.85,2667,2.40582932933507,2.45005413318314,2.40582932933507,2.45005413318314,15076.3811704069,0.0,1.0
2001-03-06,13.87,14.0,13.51,13.51,8435,2.45359211749099,2.47658901549199,2.38990839994977,2.38990839994977,47682.517874909,0.0,1.0
2001-03-07,14.0,14.0,13.75,13.75,652,2.47658901549199,2.47658901549199,2.43236421164392,2.43236421164392,3685.71448185425,0.0,1.0
2001-03-08,14.3,14.3,13.9,13.9,2844,2.52965878010967,2.52965878010967,2.45889909395276,2.45889909395276,16076.9508993766,0.0,1.0
2001-03-09,14.45,14.45,14.25,14.25,830,2.55619366241852,2.55619366241852,2.52081381934006,2.52081381934006,4691.93714714575,0.0,1.0
2001-03-12,15.0,15.0,14.65,14.75,12444,2.65348823088427,2.65348823088427,2.59157350549697,2.6092634270362,70345.1395892553,0.0,1.0
2001-03-13,15.15,15.25,15.0,15.0,118657,2.68002311319311,2.69771303473234,2.65348823088427,2.65348823088427,670760.465143223,0.0,1.0
2001-03-14,14.75,15.04,14.75,15.0,51200,2.6092634270362,2.66056419949996,2.6092634270362,2.65348823088427,289430.339679353,0.0,1.0
2001-03-15,14.75,14.8,14.7,14.7,1363,2.6092634270362,2.61810838780581,2.60041846626659,2.60041846626659,7704.9522066984,0.0,1.0
2001-03-16,14.25,14.65,13.75,14.65,9067,2.52081381934006,2.59157350549697,2.43236421164392,2.59157350549697,51255.173630326,0.0,1.0
2001-03-19,14.0,14.1,14.0,14.1,1363,2.47658901549199,2.49427893703122,2.47658901549199,2.49427893703122,7704.95220669839,0.0,1.0
2001-03-20,14.2,14.2,14.2,14.2,1975,2.51196885857044,2.51196885857044,2.51196885857044,2.51196885857044,11164.5492356782,0.0,1.0
2001-03-21,14.49,14.49,14.45,14.45,3200,2.56326963103421,2.56326963103421,2.55619366241852,2.55619366241852,18089.3962299595,0.0,1.0
2001-03-22,13.95,14.25,13.95,14.25,2035,2.46774405472237,2.52081381934006,2.46774405472237,2.52081381934006,11503.7254149899,0.0,1.0
2001-03-23,14.0,14.1,14.0,14.1,3575,2.47658901549199,2.49427893703122,2.47658901549199,2.49427893703122,20209.2473506579,0.0,1.0
2001-03-26,14.0,14.05,13.5,14.05,10035,2.47658901549199,2.4854339762616,2.38813940779584,2.4854339762616,56727.2159898887,0.0,1.0
2001-03-27,15.25,15.25,13.9,14.0,10035,2.69771303473234,2.69771303473234,2.45889909395276,2.47658901549199,56727.2159898889,0.0,1.0
2001-03-28,14.7,15.25,14.7,15.25,1975,2.60041846626659,2.69771303473234,2.60041846626659,2.69771303473234,11164.5492356781,0.0,1.0
2001-03-29,14.95,14.95,14.95,14.95,3575,2.64464327011466,2.64464327011466,2.64464327011466,2.64464327011466,20209.2473506579,0.0,1.0
2001-03-30,15.85,16.0,15.2,15.2,40257,2.80385256396771,2.83038744627656,2.68886807396273,2.68886807396273,227570.257509213,0.0,1.0
2001-04-02,15.6,15.85,15.5,15.7,3457,2.75962776011964,2.80385256396771,2.74193783858041,2.77731768165887,19542.2008646782,0.0,1.0
2001-04-03,15.0,15.4,15.0,15.4,1857,2.65348823088427,2.72424791704119,2.65348823088427,2.72424791704119,10497.5027496984,0.0,1.0
2001-04-04,14.15,14.75,14.0,14.75,2430,2.50312389780083,2.6092634270362,2.47658901549199,2.6092634270362,13736.6352621255,0.0,1.0
2001-04-05,14.75,14.84,14.25,14.3,9442,2.6092634270362,2.62518435642151,2.52081381934006,2.52965878010967,53375.0247510244,0.0,1.0
2001-04-06,14.8,14.8,14.6,14.6,3378,2.61810838780581,2.61810838780581,2.58272854472736,2.58272854472736,19095.6188952511,0.0,1.0
2001-04-09,14.39,14.6,14.3,14.6,1600,2.54557970949498,2.58272854472736,2.52965878010967,2.58272854472736,9044.69811497977,0.0,1.0
2001-04-10,14.4,14.6,14.4,14.45,4168,2.5473487016489,2.58272854472736,2.5473487016489,2.55619366241852,23561.4385895223,0.0,1.0
2001-04-11,14.15,14.6,14.15,14.5,2785,2.50312389780083,2.58272854472736,2.50312389780083,2.56503862318813,15743.4276563867,0.0,1.0
2001-04-12,14.05,14.1,14.05,14.1,435,2.4854339762616,2.49427893703122,2.4854339762616,2.49427893703122,2459.02730001013,0.0,1.0
2001-04-16,14.75,14.75,13.9,14.0,6242,2.6092634270362,2.6092634270362,2.45889909395276,2.47658901549199,35285.6285210649,0.0,1.0
2001-04-17,14.65,14.8,14.5,14.8,1778,2.59157350549697,2.61810838780581,2.56503862318813,2.61810838780581,10050.9207802713,0.0,1.0
2001-04-18,14.4,14.75,14.4,14.62,9442,2.5473487016489,2.6092634270362,2.5473487016489,2.5862665290352,53375.0247510244,0.0,1.0
2001-04-19,14.25,14.3,14.25,14.3,375,2.52081381934006,2.52965878010967,2.52081381934006,2.52965878010967,2119.85112069838,0.0,1.0
2001-04-20,14.35,14.35,14.0,14.2,3042,2.53850374087929,2.53850374087929,2.47658901549199,2.51196885857044,17196.2322911053,0.0,1.0
2001-04-23,14.3,14.5,14.0,14.5,6657,2.52965878010967,2.56503862318813,2.47658901549199,2.56503862318813,37631.5970946378,0.0,1.0
2001-04-24,14.3,14.4,14.3,14.4,553,2.52965878010967,2.5473487016489,2.52965878010967,2.5473487016489,3126.07378598989,0.0,1.0
2001-04-25,14.0,14.1,13.95,14.1,4030,2.47658901549199,2.49427893703122,2.46774405472237,2.49427893703122,22781.3333771053,0.0,1.0
2001-04-26,13.9,14.0,13.75,14.0,5985,2.45889909395276,2.47658901549199,2.43236421164392,2.47658901549199,33832.8238863462,0.0,1.0
2001-04-27,13.98,14.0,13.95,13.99,40000,2.47305103118414,2.47658901549199,2.46774405472237,2.47482002333806,226117.452874495,0.0,1.0
2001-04-30,13.95,14.15,13.95,13.99,28800,2.46774405472237,2.50312389780083,2.46774405472237,2.47482002333806,162804.566069636,0.0,1.0
2001-05-01,14.0,14.0,13.8,14.0,8553,2.47658901549199,2.47658901549199,2.44120917241353,2.47658901549199,48349.5643608887,0.0,1.0
2001-05-02,14.0,14.0,14.0,14.0,26390,2.47658901549199,2.47658901549199,2.47658901549199,2.47658901549199,149180.989533948,0.0,1.0
2001-05-03,14.0,14.0,14.0,14.0,968,2.47658901549199,2.47658901549199,2.47658901549199,2.47658901549199,5472.04235956276,0.0,1.0
2001-05-04,13.95,14.03,13.7,14.03,8000,2.46774405472237,2.48189599195376,2.4235192508743,2.48189599195376,45223.4905748989,0.0,1.0
2001-05-07,14.7,14.7,14.0,14.0,5630,2.60041846626659,2.60041846626659,2.47658901549199,2.47658901549199,31826.031492085,0.0,1.0
2001-05-08,14.6,14.7,14.6,14.7,1600,2.58272854472736,2.60041846626659,2.58272854472736,2.60041846626659,9044.69811497977,0.0,1.0
2001-05-09,14.75,14.75,14.5,14.5,2252,2.6092634270362,2.6092634270362,2.56503862318813,2.56503862318813,12730.412596834,0.0,1.0
2001-05-10,14.57,14.65,14.57,14.65,2568,2.57742156826559,2.59157350549697,2.57742156826559,2.59157350549697,14516.7404745425,0.0,1.0
2001-05-11,14.7,14.8,14.7,14.8,1620,2.60041846626659,2.61810838780581,2.60041846626659,2.61810838780581,9157.75684141701,0.0,1.0
2001-05-14,14.8,14.8,14.6,14.6,1363,2.61810838780581,2.61810838780581,2.58272854472736,2.58272854472736,7704.95220669841,0.0,1.0
2001-05-15,14.75,14.9,14.75,14.9,1442,2.6092634270362,2.63579830934504,2.6092634270362,2.63579830934504,8151.53417612553,0.0,1.0
2001-05-16,15.1,15.1,14.95,14.95,4444,2.6711781524235,2.6711781524235,2.64464327011466,2.64464327011466,25121.6490143563,0.0,1.0
2001-05-17,15.0,15.15,15.0,15.05,1857,2.65348823088427,2.68002311319311,2.65348823088427,2.66233319165389,10497.5027496984,0.0,1.0
2001-05-18,15.1,15.1,15.0,15.0,790,2.6711781524235,2.6711781524235,2.65348823088427,2.65348823088427,4465.81969427127,0.0,1.0
2001-05-21,15.1,15.3,15.0,15.0,4385,2.6711781524235,2.70655799550196,2.65348823088427,2.65348823088427,24788.1257713665,0.0,1.0
2001-05-22,15.45,15.5,15.25,15.25,3575,2.7330928778108,2.74193783858041,2.69771303473234,2.69771303473234,20209.2473506579,0.0,1.0
2001-05-23,15.45,15.5,15.3,15.5,1363,2.7330928778108,2.74193783858041,2.70655799550196,2.74193783858041,7704.9522066984,0.0,1.0
2001-05-24,16.85,16.85,15.6,15.6,22578,2.98075177936,2.98075177936,2.75962776011964,2.75962776011964,127631.996275008,0.0,1.0
2001-05-25,17.1,17.15,17.0,17.0,10430,3.02497658320807,3.03382154397768,3.00728666166884,3.00728666166884,58960.1258370244,0.0,1.0
2001-05-29,17.9,18.0,17.1,17.15,22242,3.1664959555219,3.18418587706113,3.02497658320807,3.03382154397768,125732.609670863,0.0,1.0
2001-05-30,18.25,18.45,18.0,18.0,10153,3.2284106809092,3.26379052398765,3.18418587706113,3.18418587706113,57394.2624758685,0.0,1.0
2001-05-31,18.5,18.7,18.4,18.45,7052,3.27263548475727,3.30801532783573,3.25494556321804,3.26379052398765,39864.5069417734,0.0,1.0
2001-06-01,19.0,19.0,18.45,18.45,17975,3.36108509245341,3.36108509245341,3.26379052398765,3.26379052398765,101611.530385476,0.0,1.0
2001-06-04,18.5,18.8,18.3,18.8,13175,3.27263548475727,3.32570524937495,3.23725564167881,3.32570524937495,74477.4360405366,0.0,1.0
2001-06-05,18.65,18.75,18.5,18.5,1620,3.29917036706611,3.31686028860534,3.27263548475727,3.27263548475727,9157.75684141703,0.0,1.0
2001-06-06,18.6,18.6,18.55,18.55,4385,3.2903254062965,3.2903254062965,3.28148044552688,3.28148044552688,24788.1257713664,0.0,1.0
2001-06-07,18.5,18.5,18.5,18.5,2785,3.27263548475727,3.27263548475727,3.27263548475727,3.27263548475727,15743.4276563867,0.0,1.0
2001-06-08,18.45,18.45,17.4,18.25,27753,3.26379052398765,3.26379052398765,3.07804634782576,3.2284106809092,156885.941740646,0.0,1.0
2001-06-11,17.9,18.2,17.9,18.2,6953,3.1664959555219,3.21956572013958,3.1664959555219,3.21956572013958,39304.866245909,0.0,1.0
2001-06-12,18.05,18.05,18.0,18.0,2844,3.19303083783074,3.19303083783074,3.18418587706113,3.18418587706113,16076.9508993766,0.0,1.0
2001-06-13,18.0,18.0,18.0,18.0,4820,3.18418587706113,3.18418587706113,3.18418587706113,3.18418587706113,27247.1530713765,0.0,1.0
2001-06-14,18.0,18.0,17.9,18.0,3852,3.18418587706113,3.18418587706113,3.1664959555219,3.18418587706113,21775.1107118138,0.0,1.0
2001-06-15,17.8,18.0,17.8,18.0,2667,3.14880603398267,3.18418587706113,3.14880603398267,3.18418587706113,15076.3811704069,0.0,1.0
2001-06-18,17.4,17.65,17.4,17.65,7644,3.07804634782576,3.12227115167383,3.07804634782576,3.12227115167383,43211.0452443158,0.0,1.0
2001-06-19,17.4,17.65,17.4,17.65,2844,3.07804634782576,3.12227115167383,3.07804634782576,3.12227115167383,16076.9508993765,0.0,1.0
2001-06-20,17.3,17.45,17.15,17.45,1778,3.06035642628653,3.08689130859537,3.03382154397768,3.08689130859537,10050.9207802713,0.0,1.0
2001-06-21,17.05,17.2,17.0,17.2,2390,3.01613162243846,3.0426665047473,3.00728666166884,3.0426665047473,13510.517809251,0.0,1.0
2001-06-22,17.05,17.05,17.05,17.05,0,3.01613162243846,3.01613162243846,3.01613162243846,3.01613162243846,0,0.0,1.0
2001-06-25,17.4,17.75,16.8,16.8,21630,3.07804634782576,3.13996107321306,2.97190681859038,2.97190681859038,122273.012641883,0.0,1.0
2001-06-26,17.5,17.5,17.4,17.5,652,3.09573626936498,3.09573626936498,3.07804634782576,3.09573626936498,3685.71448185426,0.0,1.0
2001-06-27,17.25,17.25,17.25,17.25,3042,3.05151146551691,3.05151146551691,3.05151146551691,3.05151146551691,17196.2322911053,0.0,1.0
2001-06-28,17.5,17.65,17.25,17.25,4168,3.09573626936498,3.12227115167383,3.05151146551691,3.05151146551691,23561.4385895223,0.0,1.0
2001-06-29,17.9,17.99,17.65,17.65,2785,3.1664959555219,3.1824168849072,3.12227115167383,3.12227115167383,15743.4276563867,0.0,1.0
2001-07-02,17.5,17.75,17.5,17.65,1857,3.09573626936498,3.13996107321306,3.09573626936498,3.12227115167383,10497.5027496984,0.0,1.0
2001-07-03,17.75,17.75,17.75,17.75,257,3.13996107321306,3.13996107321306,3.13996107321306,3.13996107321306,1452.80463471862,0.0,1.0
2001-07-05,17.75,17.75,17.75,17.75,0,3.13996107321306,3.13996107321306,3.13996107321306,3.13996107321306,0,0.0,1.0
2001-07-06,17.65,17.85,17.65,17.85,375,3.12227115167383,3.15765099475228,3.12227115167383,3.15765099475228,2119.85112069838,0.0,1.0
2001-07-09,17.65,17.65,17.55,17.6,830,3.12227115167383,3.12227115167383,3.1045812301346,3.11342619090421,4691.93714714575,0.0,1.0
2001-07-10,17.3,17.5,17.3,17.5,5985,3.06035642628653,3.09573626936498,3.06035642628653,3.09573626936498,33832.8238863462,0.0,1.0
2001-07-11,17.3,17.3,17.3,17.3,0,3.06035642628653,3.06035642628653,3.06035642628653,3.06035642628653,0,0.0,1.0
2001-07-12,17.5,17.65,17.26,17.26,3378,3.09573626936498,3.12227115167383,3.05328045767084,3.05328045767084,19095.6188952511,0.0,1.0
2001-07-13,17.5,17.83,17.5,17.83,7230,3.09573626936498,3.15411301044444,3.09573626936498,3.15411301044444,40870.7296070649,0.0,1.0
2001-07-16,17.5,17.75,17.5,17.75,1067,3.09573626936498,3.13996107321306,3.09573626936498,3.13996107321306,6031.68305542715,0.0,1.0
2001-07-17,18.01,18.15,17.6,17.6,12030,3.18595486921505,3.21072075936997,3.11342619090421,3.11342619090421,68004.8239520042,0.0,1.0
2001-07-18,17.8,18.1,17.8,18.1,2035,3.14880603398267,3.20187579860035,3.14880603398267,3.20187579860035,11503.7254149899,0.0,1.0
2001-07-19,17.65,17.8,17.65,17.8,3220,3.12227115167383,3.14880603398267,3.12227115167383,3.14880603398267,18202.4549563968,0.0,1.0
2001-07-20,17.65,17.65,17.65,17.65,0,3.12227115167383,3.12227115167383,3.12227115167383,3.12227115167383,0,0.0,1.0
2001-07-23,17.7,17.7,17.5,17.5,15190,3.13111611244344,3.13111611244344,3.09573626936498,3.09573626936498,85868.1027290893,0.0,1.0
2001-07-24,17.6,17.6,17.6,17.6,1363,3.11342619090421,3.11342619090421,3.11342619090421,3.11342619090421,7704.95220669841,0.0,1.0
2001-07-25,17.6,17.6,17.6,17.6,20,3.11342619090421,3.11342619090421,3.11342619090421,3.11342619090421,113.058726437247,0.0,1.0
2001-07-26,17.75,17.75,17.55,17.6,2785,3.13996107321306,3.13996107321306,3.1045812301346,3.11342619090421,15743.4276563867,0.0,1.0
2001-07-27,17.65,17.75,17.6,17.75,4385,3.12227115167383,3.13996107321306,3.11342619090421,3.13996107321306,24788.1257713664,0.0,1.0
2001-07-30,18.0,18.0,17.65,17.65,8375,3.18418587706113,3.18418587706113,3.12227115167383,3.12227115167383,47343.3416955972,0.0,1.0
2001-07-31,18.15,18.15,18.15,18.15,257,3.21072075936997,3.21072075936997,3.21072075936997,3.21072075936997,1452.80463471863,0.0,1.0
2001-08-01,18.0,18.0,18.0,18.0,4563,3.18418587706113,3.18418587706113,3.18418587706113,3.18418587706113,25794.3484366579,0.0,1.0
2001-08-02,18.1,18.25,18.1,18.25,1442,3.20187579860035,3.2284106809092,3.20187579860035,3.2284106809092,8151.53417612554,0.0,1.0
2001-08-03,18.15,18.15,18.15,18.15,257,3.21072075936997,3.21072075936997,3.21072075936997,3.21072075936997,1452.80463471863,0.0,1.0
2001-08-06,18.0,18.05,18.0,18.05,1067,3.18418587706113,3.19303083783074,3.18418587706113,3.19303083783074,6031.68305542713,0.0,1.0
2001-08-07,18.0,18.0,18.0,18.0,375,3.18418587706113,3.18418587706113,3.18418587706113,3.18418587706113,2119.85112069838,0.0,1.0
2001-08-08,18.7,18.7,18.25,18.25,4267,3.30801532783573,3.30801532783573,3.2284106809092,3.2284106809092,24121.0792853867,0.0,1.0
2001-08-09,21.0,21.0,18.6,18.6,39368,3.71488352323798,3.71488352323798,3.2903254062965,3.2903254062965,222544.797119077,0.0,1.0
2001-08-10,20.1,20.9,20.0,20.9,11378,3.55567422938492,3.69719360169875,3.5379843078457,3.69719360169875,64319.10947015,0.0,1.0
2001-08-13,19.6,20.05,19.6,20.0,2667,3.46722462168878,3.54682926861531,3.46722462168878,3.5379843078457,15076.3811704069,0.0,1.0
2001-08-14,20.0,20.0,19.3,19.5,13235,3.5379843078457,3.5379843078457,3.4141548570711,3.44953470014955,74816.6122198483,0.0,1.0
2001-08-15,20.25,20.4,20.15,20.15,2252,3.58220911169377,3.60874399400261,3.56451919015454,3.56451919015454,12730.412596834,0.0,1.0
2001-08-16,20.55,20.55,19.75,20.0,3852,3.63527887631145,3.63527887631145,3.49375950399762,3.5379843078457,21775.1107118138,0.0,1.0
2001-08-17,20.99,20.99,20.25,20.25,4800,3.71311453108406,3.71311453108406,3.58220911169377,3.58220911169377,27134.0943449393,0.0,1.0
2001-08-20,21.35,21.45,20.99,20.99,30835,3.77679824862528,3.79448817016451,3.71311453108406,3.71311453108406,174308.291484626,0.0,1.0
2001-08-21,22.2,22.3,21.5,21.5,36385,3.92716258170872,3.94485250324795,3.80333313093412,3.80333313093412,205682.088070962,0.0,1.0
2001-08-22,22.45,22.5,22.25,22.4,4030,3.97138738555679,3.98023234632641,3.93600754247834,3.96254242478718,22781.3333771053,0.0,1.0
2001-08-23,21.15,22.45,21.15,22.45,20168,3.74141840554682,3.97138738555679,3.74141840554682,3.97138738555679,114008.41973932,0.0,1.0
2001-08-24,21.0,21.06,21.0,21.06,2035,3.71488352323798,3.72549747616152,3.71488352323798,3.72549747616152,11503.7254149899,0.0,1.0
2001-08-27,21.0,21.15,20.75,21.0,14242,3.71488352323798,3.74141840554682,3.67065871938991,3.71488352323798,80509.1190959638,0.0,1.0
2001-08-28,21.2,21.3,21.15,21.15,1067,3.75026336631644,3.76795328785567,3.74141840554682,3.74141840554682,6031.68305542714,0.0,1.0
2001-08-29,21.8,21.8,21.35,21.35,3635,3.85640289555181,3.85640289555181,3.77679824862528,3.77679824862528,20548.4235299697,0.0,1.0
2001-08-30,21.6,21.6,21.6,21.6,178,3.82102305247335,3.82102305247335,3.82102305247335,3.82102305247335,1006.2226652915,0.0,1.0
2001-08-31,20.0,21.5,20.0,21.5,11575,3.5379843078457,3.80333313093412,3.5379843078457,3.80333313093412,65432.7379255568,0.0,1.0
2001-09-04,20.4,20.5,20.1,20.1,4800,3.60874399400261,3.62643391554184,3.55567422938492,3.55567422938492,27134.0943449393,0.0,1.0
2001-09-05,20.7,20.7,20.4,20.4,5235,3.6618137586203,3.6618137586203,3.60874399400261,3.60874399400261,29593.1216449494,0.0,1.0
2001-09-06,20.45,20.55,20.2,20.55,5985,3.61758895477222,3.63527887631145,3.57336415092415,3.63527887631145,33832.8238863463,0.0,1.0
2001-09-07,20.15,20.25,20.15,20.25,1067,3.56451919015454,3.58220911169377,3.56451919015454,3.58220911169377,6031.68305542714,0.0,1.0
2001-09-10,19.9,20.1,19.75,20.1,6578,3.52029438630647,3.55567422938492,3.49375950399762,3.55567422938492,37185.0151252106,0.0,1.0
2001-09-17,19.7,19.7,19.45,19.65,5768,3.48491454322801,3.48491454322801,3.44068973937994,3.4760695824584,32606.1367045021,0.0,1.0
2001-09-18,19.6,19.7,19.47,19.5,2963,3.46722462168878,3.48491454322801,3.44422772368778,3.44953470014955,16749.6503216782,0.0,1.0
2001-09-19,18.95,19.5,18.7,19.5,7644,3.3522401316838,3.44953470014955,3.30801532783573,3.44953470014955,43211.0452443159,0.0,1.0
2001-09-20,18.15,18.75,18.15,18.75,7467,3.21072075936997,3.31686028860534,3.21072075936997,3.31686028860534,42210.4755153462,0.0,1.0
2001-09-21,17.9,18.15,17.75,18.0,7230,3.1664959555219,3.21072075936997,3.13996107321306,3.18418587706113,40870.7296070648,0.0,1.0
2001-09-24,18.65,18.85,17.75,17.75,9244,3.29917036706611,3.33455021014457,3.13996107321306,3.13996107321306,52255.7433592957,0.0,1.0
2001-09-25,18.65,18.65,18.65,18.65,0,3.29917036706611,3.29917036706611,3.29917036706611,3.29917036706611,0,0.0,1.0
2001-09-26,18.7,18.7,18.7,18.7,257,3.30801532783573,3.30801532783573,3.30801532783573,3.30801532783573,1452.80463471863,0.0,1.0
2001-09-27,18.9,18.9,18.55,18.7,4030,3.34339517091418,3.34339517091418,3.28148044552688,3.30801532783573,22781.3333771053,0.0,1.0
2001-09-28,20.6,20.65,19.0,19.0,5985,3.64412383708107,3.65296879785068,3.36108509245341,3.36108509245341,33832.8238863462,0.0,1.0
2001-10-01,21.0,21.0,20.65,20.85,5175,3.71488352323798,3.71488352323798,3.65296879785068,3.68834864092914,29253.9454656377,0.0,1.0
2001-10-02,20.4,20.8,20.4,20.8,4168,3.60874399400261,3.67950368015952,3.60874399400261,3.67950368015952,23561.4385895223,0.0,1.0
2001-10-03,20.6,20.75,20.55,20.55,2568,3.64412383708107,3.67065871938991,3.63527887631145,3.63527887631145,14516.7404745425,0.0,1.0
2001-10-04,20.6,20.6,20.6,20.6,257,3.64412383708107,3.64412383708107,3.64412383708107,3.64412383708107,1452.80463471863,0.0,1.0
2001-10-05,19.55,20.5,19.55,20.5,4444,3.45837966091917,3.62643391554184,3.45837966091917,3.62643391554184,25121.6490143563,0.0,1.0
2001-10-08,20.2,20.2,20.2,20.2,8435,3.57336415092415,3.57336415092415,3.57336415092415,3.57336415092415,47682.5178749091,0.0,1.0
2001-10-09,20.45,20.45,20.3,20.45,435,3.61758895477222,3.61758895477222,3.59105407246338,3.61758895477222,2459.02730001013,0.0,1.0
2001-10-10,21.0,21.25,20.65,20.65,3990,3.71488352323798,3.75910832708605,3.65296879785068,3.65296879785068,22555.2159242308,0.0,1.0
2001-10-11,21.1,21.12,20.8,21.12,1620,3.73257344477721,3.73611142908506,3.67950368015952,3.73611142908506,9157.75684141702,0.0,1.0
2001-10-12,20.85,21.05,20.85,21.0,1244,3.68834864092914,3.7237284840076,3.68834864092914,3.71488352323798,7032.25278439677,0.0,1.0
2001-10-15,21.19,21.3,21.05,21.2,4267,3.74849437416252,3.76795328785567,3.7237284840076,3.75026336631644,24121.0792853867,0.0,1.0
2001-10-16,20.95,21.1,20.95,21.1,968,3.70603856246837,3.73257344477721,3.70603856246837,3.73257344477721,5472.04235956276,0.0,1.0
2001-10-17,20.75,21.15,20.55,21.15,4385,3.67065871938991,3.74141840554682,3.63527887631145,3.74141840554682,24788.1257713664,0.0,1.0
2001-10-18,20.4,20.9,20.4,20.9,2252,3.60874399400261,3.69719360169875,3.60874399400261,3.69719360169875,12730.412596834,0.0,1.0
2001-10-19,20.55,20.55,20.1,20.4,1975,3.63527887631145,3.63527887631145,3.55567422938492,3.60874399400261,11164.5492356782,0.0,1.0
2001-10-22,20.85,20.85,20.75,20.75,1244,3.68834864092914,3.68834864092914,3.67065871938991,3.67065871938991,7032.25278439677,0.0,1.0
2001-10-23,20.75,20.9,20.75,20.9,375,3.67065871938991,3.69719360169875,3.67065871938991,3.69719360169875,2119.85112069839,0.0,1.0
2001-10-24,21.0,21.0,20.85,20.85,435,3.71488352323798,3.71488352323798,3.68834864092914,3.68834864092914,2459.02730001013,0.0,1.0
2001-10-25,21.15,21.15,21.0,21.0,968,3.74141840554682,3.74141840554682,3.71488352323798,3.71488352323798,5472.04235956277,0.0,1.0
2001-10-26,21.0,21.0,20.85,21.0,1363,3.71488352323798,3.71488352323798,3.68834864092914,3.71488352323798,7704.9522066984,0.0,1.0
2001-10-29,20.85,20.85,20.85,20.85,553,3.68834864092914,3.68834864092914,3.68834864092914,3.68834864092914,3126.07378598988,0.0,1.0
2001-10-30,20.9,20.9,20.8,20.8,435,3.69719360169875,3.69719360169875,3.67950368015952,3.67950368015952,2459.02730001013,0.0,1.0
2001-10-31,21.3,21.75,21.1,21.1,7467,3.76795328785567,3.84755793478219,3.73257344477721,3.73257344477721,42210.4755153462,0.0,1.0
2001-11-01,21.0,21.5,21.0,21.5,8830,3.71488352323798,3.80333313093412,3.71488352323798,3.80333313093412,49915.4277220447,0.0,1.0
2001-11-02,21.1,21.2,21.0,21.0,2568,3.73257344477721,3.75026336631644,3.71488352323798,3.71488352323798,14516.7404745425,0.0,1.0
2001-11-05,20.85,20.85,20.8,20.85,2785,3.68834864092914,3.68834864092914,3.67950368015952,3.68834864092914,15743.4276563867,0.0,1.0
2001-11-06,20.9,21.0,20.8,20.85,4168,3.69719360169875,3.71488352323798,3.67950368015952,3.68834864092914,23561.4385895223,0.0,1.0
2001-11-07,20.9,21.1,20.9,21.1,435,3.69719360169875,3.73257344477721,3.69719360169875,3.73257344477721,2459.02730001013,0.0,1.0
2001-11-08,20.95,21.07,20.95,21.0,3378,3.70603856246837,3.72726646831544,3.70603856246837,3.71488352323798,19095.618895251,0.0,1.0
2001-11-09,20.95,20.95,20.95,20.95,652,3.70603856246837,3.70603856246837,3.70603856246837,3.70603856246837,3685.71448185426,0.0,1.0
2001-11-12,21.0,21.0,20.8,21.0,1244,3.71488352323798,3.71488352323798,3.67950368015952,3.71488352323798,7032.25278439678,0.0,1.0
2001-11-13,20.85,20.9,20.6,20.9,3457,3.68834864092914,3.69719360169875,3.64412383708107,3.69719360169875,19542.2008646782,0.0,1.0
2001-11-14,20.8,20.8,20.8,20.8,2153,3.67950368015952,3.67950368015952,3.67950368015952,3.67950368015952,12170.7719009697,0.0,1.0
2001-11-15,20.95,21.04,20.81,20.99,3852,3.70603856246837,3.72195949185367,3.68127267231345,3.71311453108406,21775.1107118138,0.0,1.0
2001-11-16,20.8,20.8,20.8,20.8,1185,3.67950368015952,3.67950368015952,3.67950368015952,3.67950368015952,6698.7295414069,0.0,1.0
2001-11-19,20.8,20.8,20.8,20.8,0,3.67950368015952,3.67950368015952,3.67950368015952,3.67950368015952,0,0.0,1.0
2001-11-20,20.95,20.95,20.5,20.75,3220,3.70603856246837,3.70603856246837,3.62643391554184,3.67065871938991,18202.4549563968,0.0,1.0
2001-11-21,20.5,20.75,20.5,20.75,1778,3.62643391554184,3.67065871938991,3.62643391554184,3.67065871938991,10050.9207802713,0.0,1.0
2001-11-23,20.5,20.5,20.5,20.5,0,3.62643391554184,3.62643391554184,3.62643391554184,3.62643391554184,0,0.0,1.0
2001-11-26,20.0,20.3,19.75,20.3,7763,3.5379843078457,3.59105407246338,3.49375950399762,3.59105407246338,43883.7446666175,0.0,1.0
2001-11-27,20.0,20.0,20.0,20.0,0,3.5379843078457,3.5379843078457,3.5379843078457,3.5379843078457,0,0.0,1.0
2001-11-28,19.65,19.86,19.65,19.86,1620,3.4760695824584,3.51321841769078,3.4760695824584,3.51321841769078,9157.75684141701,0.0,1.0
2001-11-29,19.85,19.85,19.65,19.65,1244,3.51144942553685,3.51144942553685,3.4760695824584,3.4760695824584,7032.25278439678,0.0,1.0
2001-11-30,19.75,19.95,19.75,19.95,652,3.49375950399762,3.52913934707608,3.49375950399762,3.52913934707608,3685.71448185426,0.0,1.0
2001-12-03,21.24,21.4,19.6,19.6,13235,3.75733933493213,3.78564320939489,3.46722462168878,3.46722462168878,74816.6122198483,0.0,1.0
2001-12-04,21.7,21.85,21.35,21.35,2252,3.83871297401258,3.86524785632142,3.77679824862528,3.77679824862528,12730.412596834,0.0,1.0
2001-12-05,21.7,22.15,21.5,21.85,3042,3.83871297401258,3.91831762093911,3.80333313093412,3.86524785632142,17196.2322911053,0.0,1.0
2001-12-06,21.75,21.75,21.5,21.6,968,3.84755793478219,3.84755793478219,3.80333313093412,3.82102305247335,5472.04235956277,0.0,1.0
2001-12-07,21.6,21.6,21.5,21.5,2252,3.82102305247335,3.82102305247335,3.80333313093412,3.80333313093412,12730.412596834,0.0,1.0
2001-12-10,21.9,21.95,21.51,21.7,2430,3.87409281709104,3.88293777786065,3.80510212308805,3.83871297401258,13736.6352621255,0.0,1.0
2001-12-11,21.9,21.9,21.9,21.9,0,3.87409281709104,3.87409281709104,3.87409281709104,3.87409281709104,0,0.0,1.0
2001-12-12,22.1,22.1,21.7,22.0,13353,3.90947266016949,3.90947266016949,3.83871297401258,3.89178273863027,75483.6587058282,0.0,1.0
2001-12-13,22.0,22.15,22.0,22.0,4385,3.89178273863027,3.91831762093911,3.89178273863027,3.89178273863027,24788.1257713664,0.0,1.0
2001-12-14,22.01,22.15,22.0,22.0,3200,3.89355173078419,3.91831762093911,3.89178273863027,3.89178273863027,18089.3962299596,0.0,1.0
2001-12-17,21.85,21.85,21.85,21.85,178,3.86524785632142,3.86524785632142,3.86524785632142,3.86524785632142,1006.2226652915,0.0,1.0
2001-12-18,21.76,21.95,21.75,21.75,6044,3.84932692693612,3.88293777786065,3.84755793478219,3.84755793478219,34166.3471293361,0.0,1.0
2001-12-19,21.76,21.76,21.7,21.7,435,3.84932692693612,3.84932692693612,3.83871297401258,3.83871297401258,2459.02730001013,0.0,1.0
2001-12-20,21.0,21.75,21.0,21.75,112375,3.71488352323798,3.84755793478219,3.71488352323798,3.84755793478219,635248.719169283,0.0,1.0
2001-12-21,21.25,21.25,21.1,21.1,652,3.77060677608655,3.77060677608655,3.74399072825535,3.74399072825535,3674.47491153662,0.065,1.0
2001-12-24,20.95,20.95,20.95,20.95,968,3.71737468042415,3.71737468042415,3.71737468042415,3.71737468042415,5455.35539013412,0.0,1.0
2001-12-26,21.0,21.0,20.8,20.8,4267,3.72624669636788,3.72624669636788,3.69075863259295,3.69075863259295,24047.5221587834,0.0,1.0
2001-12-27,21.0,21.0,21.0,21.0,0,3.72624669636788,3.72624669636788,3.72624669636788,3.72624669636788,0,0.0,1.0
2001-12-28,21.0,21.0,21.0,21.0,375,3.72624669636788,3.72624669636788,3.72624669636788,3.72624669636788,2113.38664390527,0.0,1.0
2001-12-31,21.35,21.35,21.0,21.0,1620,3.78835080797402,3.78835080797402,3.72624669636788,3.72624669636788,9129.83030167073,0.0,1.0
2002-01-02,20.8,21.0,20.8,21.0,1620,3.69075863259295,3.72624669636788,3.69075863259295,3.72624669636788,9129.83030167075,0.0,1.0
2002-01-03,20.51,21.0,20.45,21.0,28800,3.6393009401193,3.72624669636788,3.62865452098682,3.72624669636788,162308.094251924,0.0,1.0
2002-01-04,20.51,20.51,20.51,20.51,0,3.6393009401193,3.6393009401193,3.6393009401193,3.6393009401193,0,0.0,1.0
2002-01-07,20.51,20.75,20.51,20.75,1442,3.6393009401193,3.68188661664922,3.6393009401193,3.68188661664922,8126.67610803038,0.0,1.0
2002-01-08,20.35,20.5,20.3,20.5,4267,3.61091048909936,3.63752653693055,3.60203847315562,3.63752653693055,24047.5221587833,0.0,1.0
2002-01-09,20.25,20.3,20.25,20.3,1620,3.59316645721189,3.60203847315562,3.59316645721189,3.60203847315562,9129.83030167074,0.0,1.0
2002-01-10,20.0,20.0,20.0,20.0,3200,3.54880637749322,3.54880637749322,3.54880637749322,3.54880637749322,18034.2326946583,0.0,1.0
2002-01-11,19.9,19.9,19.9,19.9,1778,3.53106234560576,3.53106234560576,3.53106234560576,3.53106234560576,10020.2705409695,0.0,1.0
2002-01-14,19.93,19.93,19.92,19.92,968,3.536385555172,3.536385555172,3.53461115198325,3.53461115198325,5455.35539013412,0.0,1.0
2002-01-15,19.86,20.0,19.85,19.92,3220,3.52396473285077,3.54880637749322,3.52219032966202,3.53461115198325,18146.9466489999,0.0,1.0
2002-01-16,19.91,19.91,19.91,19.91,178,3.5328367487945,3.5328367487945,3.5328367487945,3.5328367487945,1003.15419364037,0.0,1.0
2002-01-17,20.05,20.05,20.05,20.05,257,3.55767839343696,3.55767839343696,3.55767839343696,3.55767839343696,1448.37431328974,0.0,1.0
2002-01-18,19.8,20.09,19.8,20.09,830,3.51331831371829,3.56477600619194,3.51331831371829,3.56477600619194,4677.62910517699,0.0,1.0
2002-01-22,19.9,20.05,19.76,20.0,5867,3.53106234560576,3.55767839343696,3.50622070096331,3.54880637749322,33064.6385061125,0.0,1.0
2002-01-23,19.75,19.75,19.75,19.75,652,3.50444629777456,3.50444629777456,3.50444629777456,3.50444629777456,3674.47491153662,0.0,1.0
2002-01-24,19.6,19.6,19.55,19.55,1185,3.47783024994336,3.47783024994336,3.46895823399963,3.46895823399963,6678.30179474063,0.0,1.0
2002-01-25,19.75,19.75,19.55,19.55,1363,3.50444629777456,3.50444629777456,3.46895823399963,3.46895823399963,7681.455988381,0.0,1.0
2002-01-28,19.95,19.99,19.85,19.95,1620,3.53993436154949,3.54703197430448,3.52219032966202,3.53993436154949,9129.83030167074,0.0,1.0
2002-01-29,19.95,19.95,19.95,19.95,0,3.53993436154949,3.53993436154949,3.53993436154949,3.53993436154949,0,0.0,1.0
2002-01-30,19.95,19.95,19.6,19.8,3635,3.53993436154949,3.53993436154949,3.47783024994336,3.51331831371829,20485.7612015884,0.0,1.0
2002-01-31,19.95,19.95,19.95,19.95,0,3.53993436154949,3.53993436154949,3.53993436154949,3.53993436154949,0,0.0,1.0
2002-02-01,19.95,19.95,19.75,19.75,830,3.53993436154949,3.53993436154949,3.50444629777456,3.50444629777456,4677.62910517698,0.0,1.0
2002-02-04,19.9,19.95,19.71,19.76,1442,3.53106234560576,3.53993436154949,3.49734868501957,3.50622070096331,8126.67610803037,0.0,1.0
2002-02-05,19.85,19.85,19.56,19.65,5985,3.52219032966202,3.52219032966202,3.47073263718837,3.48670226588709,33729.6508367281,0.0,1.0
2002-02-06,19.85,19.85,19.6,19.6,1857,3.52219032966202,3.52219032966202,3.47783024994336,3.47783024994336,10465.4906606189,0.0,1.0
2002-02-07,19.85,19.85,19.65,19.75,830,3.52219032966202,3.52219032966202,3.48670226588709,3.50444629777456,4677.62910517699,0.0,1.0
2002-02-08,19.55,19.75,19.55,19.75,2785,3.46895823399963,3.50444629777456,3.46895823399963,3.50444629777456,15695.4181420697,0.0,1.0
2002-02-11,19.75,19.75,19.5,19.5,2785,3.50444629777456,3.50444629777456,3.46008621805589,3.46008621805589,15695.4181420698,0.0,1.0
2002-02-12,19.75,20.0,19.75,19.75,4168,3.50444629777456,3.54880637749322,3.50444629777456,3.50444629777456,23489.5880847924,0.0,1.0
2002-02-13,19.77,19.85,19.77,19.85,1600,3.50799510415205,3.52219032966202,3.50799510415205,3.52219032966202,9017.11634732913,0.0,1.0
2002-02-14,19.8,20.0,19.7,19.95,11753,3.51331831371829,3.54880637749322,3.49557428183083,3.53993436154949,66236.3552688495,0.0,1.0
2002-02-15,19.8,19.8,19.8,19.8,0,3.51331831371829,3.51331831371829,3.51331831371829,3.51331831371829,0,0.0,1.0
2002-02-19,20.5,20.5,19.75,19.75,6420,3.63752653693055,3.63752653693055,3.50444629777456,3.50444629777456,36181.1793436582,0.0,1.0
2002-02-20,20.65,20.7,20.5,20.6,3200,3.66414258476175,3.67301460070549,3.63752653693055,3.65527056881802,18034.2326946583,0.0,1.0
2002-02-21,20.5,20.7,20.5,20.6,2785,3.63752653693055,3.67301460070549,3.63752653693055,3.65527056881802,15695.4181420698,0.0,1.0
2002-02-22,20.5,20.75,20.31,20.7,4563,3.63752653693055,3.68188661664922,3.60381287634437,3.67301460070549,25715.6886830393,0.0,1.0
2002-02-25,20.6,20.6,20.5,20.5,1185,3.65527056881802,3.65527056881802,3.63752653693055,3.63752653693055,6678.30179474063,0.0,1.0
2002-02-26,20.4,20.7,20.4,20.7,4642,3.61978250504309,3.67301460070549,3.61978250504309,3.67301460070549,26160.9088026886,0.0,1.0
2002-02-27,20.55,20.55,20.55,20.55,435,3.64639855287429,3.64639855287429,3.64639855287429,3.64639855287429,2451.5285069301,0.0,1.0
2002-02-28,20.3,20.55,20.3,20.55,1442,3.60203847315562,3.64639855287429,3.60203847315562,3.64639855287429,8126.67610803038,0.0,1.0
2002-03-01,20.05,20.15,20.05,20.15,2667,3.55767839343696,3.57542242532442,3.55767839343696,3.57542242532442,15030.4058114542,0.0,1.0
2002-03-04,20.05,20.2,20.0,20.2,3042,3.55767839343696,3.58429444126816,3.54880637749322,3.58429444126816,17143.7924553595,0.0,1.0
2002-03-05,20.25,20.25,20.15,20.15,3990,3.59316645721189,3.59316645721189,3.57542242532442,3.57542242532442,22486.433891152,0.0,1.0
2002-03-06,20.25,20.25,20.25,20.25,968,3.59316645721189,3.59316645721189,3.59316645721189,3.59316645721189,5455.35539013412,0.0,1.0
2002-03-07,20.25,20.25,20.15,20.15,3575,3.59316645721189,3.59316645721189,3.57542242532442,3.57542242532442,20147.6193385635,0.0,1.0
2002-03-08,20.35,20.75,20.35,20.4,33185,3.61091048909936,3.68188661664922,3.61091048909936,3.61978250504309,187020.628741323,0.0,1.0
2002-03-11,20.45,20.45,20.45,20.45,435,3.62865452098682,3.62865452098682,3.62865452098682,3.62865452098682,2451.52850693011,0.0,1.0
2002-03-12,20.3,20.45,20.3,20.45,1185,3.60203847315562,3.62865452098682,3.60203847315562,3.62865452098682,6678.30179474064,0.0,1.0
2002-03-13,20.3,20.3,20.25,20.3,1185,3.60203847315562,3.60203847315562,3.59316645721189,3.60203847315562,6678.30179474064,0.0,1.0
2002-03-14,20.9,20.9,20.45,20.45,2667,3.70850266448042,3.70850266448042,3.62865452098682,3.62865452098682,15030.4058114542,0.0,1.0
2002-03-15,20.5,20.9,20.5,20.9,6835,3.63752653693055,3.70850266448042,3.63752653693055,3.70850266448042,38519.9938962467,0.0,1.0
2002-03-18,20.5,20.65,20.45,20.55,4267,3.63752653693055,3.66414258476175,3.62865452098682,3.64639855287429,24047.5221587834,0.0,1.0
2002-03-19,20.3,20.4,20.3,20.4,968,3.60203847315562,3.61978250504309,3.60203847315562,3.61978250504309,5455.35539013412,0.0,1.0
2002-03-20,20.0,20.2,20.0,20.2,435,3.54880637749322,3.58429444126816,3.54880637749322,3.58429444126816,2451.52850693011,0.0,1.0
2002-03-21,20.5,20.7,19.75,20.0,11200,3.63752653693055,3.67301460070549,3.50444629777456,3.54880637749322,63119.814431304,0.0,1.0
2002-03-22,21.25,21.25,20.5,20.5,10963,3.77060677608655,3.77060677608655,3.63752653693055,3.63752653693055,61784.1540723557,0.0,1.0
2002-03-25,21.8,21.8,21.4,21.4,2153,3.86819895146761,3.86819895146761,3.79722282391775,3.79722282391775,12133.6571848748,0.0,1.0
2002-03-26,21.5,21.75,21.4,21.75,4030,3.81496685580522,3.85932693552388,3.79722282391775,3.85932693552388,22711.8617998352,0.0,1.0
2002-03-27,21.5,21.5,21.5,21.5,178,3.81496685580522,3.81496685580522,3.81496685580522,3.81496685580522,1003.15419364036,0.0,1.0
2002-03-28,21.6,21.6,21.5,21.5,1185,3.83271088769268,3.83271088769268,3.81496685580522,3.81496685580522,6678.30179474064,0.0,1.0
2002-04-01,21.0,21.6,21.0,21.6,6775,3.72624669636788,3.83271088769268,3.72624669636788,3.83271088769268,38181.8520332218,0.0,1.0
2002-04-02,20.85,20.85,20.85,20.85,553,3.69963064853669,3.69963064853669,3.69963064853669,3.69963064853669,3116.54083754562,0.0,1.0
2002-04-03,20.9,20.9,20.9,20.9,435,3.70850266448042,3.70850266448042,3.70850266448042,3.70850266448042,2451.5285069301,0.0,1.0
2002-04-04,21.0,21.15,20.9,20.9,3852,3.72624669636788,3.75286274419908,3.70850266448042,3.70850266448042,21708.7076061949,0.0,1.0
2002-04-05,21.0,21.0,20.75,20.75,1442,3.72624669636788,3.72624669636788,3.68188661664922,3.68188661664922,8126.67610803038,0.0,1.0
2002-04-08,21.25,21.25,21.0,21.15,1778,3.77060677608655,3.77060677608655,3.72624669636788,3.75286274419908,10020.2705409695,0.0,1.0
2002-04-09,21.0,21.0,20.7,20.9,6163,3.72624669636788,3.72624669636788,3.67301460070549,3.70850266448042,34732.8050303684,0.0,1.0
2002-04-10,21.3,21.3,21.0,21.25,8000,3.77947879203028,3.77947879203028,3.72624669636788,3.77060677608655,45085.5817366457,0.0,1.0
2002-04-11,21.55,21.58,21.45,21.45,2785,3.82383887174895,3.82916208131519,3.80609483986148,3.80609483986148,15695.4181420698,0.0,1.0
2002-04-12,21.54,21.55,21.4,21.55,1600,3.8220644685602,3.82383887174895,3.79722282391775,3.82383887174895,9017.11634732913,0.0,1.0
2002-04-15,21.55,21.6,21.4,21.5,4030,3.82383887174895,3.83271088769268,3.79722282391775,3.81496685580522,22711.8617998352,0.0,1.0
2002-04-16,21.6,21.74,21.5,21.55,2430,3.83271088769268,3.85755253233513,3.81496685580522,3.82383887174895,13694.7454525061,0.0,1.0
2002-04-17,21.7,21.75,21.5,21.7,50252,3.85045491958015,3.85932693552388,3.81496685580522,3.85045491958015,283205.081678739,0.0,1.0
2002-04-18,22.1,22.3,21.75,21.75,7585,3.92143104713001,3.95691911090494,3.85932693552388,3.85932693552388,42746.7671840572,0.0,1.0
2002-04-19,22.8,22.8,22.1,22.1,4168,4.04563927034228,4.04563927034228,3.92143104713001,3.92143104713001,23489.5880847923,0.0,1.0
2002-04-22,22.9,22.99,22.8,22.8,3457,4.06338330222974,4.07935293092846,4.04563927034228,4.04563927034228,19482.607007948,0.0,1.0
2002-04-23,23.15,23.25,22.7,23.0,11457,4.10774338194841,4.12548741383587,4.02789523845481,4.08112733411721,64568.1887445935,0.0,1.0
2002-04-24,23.5,23.5,23.35,23.35,2844,4.16984749355454,4.16984749355454,4.14323144572334,4.14323144572334,16027.9243073775,0.0,1.0
2002-04-25,23.15,23.5,23.0,23.5,3575,4.10774338194841,4.16984749355454,4.08112733411721,4.16984749355454,20147.6193385635,0.0,1.0
2002-04-26,23.2,23.35,23.1,23.2,968,4.11661539789214,4.14323144572334,4.09887136600467,4.11661539789214,5455.35539013412,0.0,1.0
2002-04-29,23.0,23.2,23.0,23.2,553,4.08112733411721,4.11661539789214,4.08112733411721,4.11661539789214,3116.54083754563,0.0,1.0
2002-04-30,23.25,23.65,23.15,23.2,14242,4.12548741383587,4.19646354138574,4.10774338194841,4.11661539789214,80263.6068866634,0.0,1.0
2002-05-01,22.96,23.25,22.85,23.25,3753,4.07402972136222,4.12548741383587,4.05451128628601,4.12548741383587,21150.7735322039,0.0,1.0
2002-05-02,22.5,23.0,22.5,23.0,2844,3.99240717467988,4.08112733411721,3.99240717467988,4.08112733411721,16027.9243073775,0.0,1.0
2002-05-03,22.55,22.7,22.55,22.64,1857,4.00127919062361,4.02789523845481,4.00127919062361,4.01724881932233,10465.4906606189,0.0,1.0
2002-05-06,22.75,22.75,22.54,22.55,2667,4.03676725439854,4.03676725439854,3.99950478743486,4.00127919062361,15030.4058114542,0.0,1.0
2002-05-07,23.0,23.0,22.65,22.8,5452,4.08112733411721,4.08112733411721,4.01902322251108,4.04563927034228,30725.823953524,0.0,1.0
2002-05-08,23.05,23.12,23.0,23.0,2785,4.08999935006094,4.10242017238217,4.08112733411721,4.08112733411721,15695.4181420698,0.0,1.0
2002-05-09,23.15,23.25,23.0,23.0,3378,4.10774338194841,4.12548741383587,4.08112733411721,4.08112733411721,19037.3868882986,0.0,1.0
2002-05-10,23.15,23.15,23.15,23.15,0,4.10774338194841,4.10774338194841,4.10774338194841,4.10774338194841,0,0.0,1.0
2002-05-13,23.0,23.15,23.0,23.0,5867,4.08112733411721,4.10774338194841,4.08112733411721,4.08112733411721,33064.6385061125,0.0,1.0
2002-05-14,23.15,23.25,23.1,23.15,1067,4.10774338194841,4.12548741383587,4.09887136600467,4.10774338194841,6013.2894641251,0.0,1.0
2002-05-15,23.06,23.06,23.06,23.06,553,4.09177375324969,4.09177375324969,4.09177375324969,4.09177375324969,3116.54083754563,0.0,1.0
2002-05-16,23.06,23.06,23.06,23.06,178,4.09177375324969,4.09177375324969,4.09177375324969,4.09177375324969,1003.15419364036,0.0,1.0
2002-05-17,23.06,23.06,23.06,23.06,20,4.09177375324969,4.09177375324969,4.09177375324969,4.09177375324969,112.713954341614,0.0,1.0
2002-05-20,23.06,23.06,23.06,23.06,0,4.09177375324969,4.09177375324969,4.09177375324969,4.09177375324969,0,0.0,1.0
2002-05-21,23.25,23.25,23.2,23.2,4820,4.12548741383587,4.12548741383587,4.11661539789214,4.11661539789214,27164.062996329,0.0,1.0
2002-05-22,22.9,23.49,22.9,23.4,16000,4.06338330222974,4.16807309036579,4.06338330222974,4.15210346166707,90171.1634732913,0.0,1.0
2002-05-23,23.25,23.25,23.05,23.05,1442,4.12548741383587,4.12548741383587,4.08999935006094,4.08999935006094,8126.67610803038,0.0,1.0
2002-05-24,23.25,23.25,23.25,23.25,257,4.12548741383587,4.12548741383587,4.12548741383587,4.12548741383587,1448.37431328974,0.0,1.0
2002-05-28,23.44,23.44,23.35,23.35,1067,4.15920107442206,4.15920107442206,4.14323144572334,4.14323144572334,6013.28946412511,0.0,1.0
2002-05-29,23.25,23.4,23.25,23.4,968,4.12548741383587,4.15210346166707,4.12548741383587,4.15210346166707,5455.35539013412,0.0,1.0
2002-05-30,23.0,23.25,23.0,23.1,2252,4.08112733411721,4.12548741383587,4.08112733411721,4.09887136600467,12691.5912588657,0.0,1.0
2002-05-31,23.0,23.01,23.0,23.01,375,4.08112733411721,4.08290173730595,4.08112733411721,4.08290173730595,2113.38664390526,0.0,1.0
2002-06-03,22.7,23.0,22.7,23.0,1185,4.02789523845481,4.08112733411721,4.02789523845481,4.08112733411721,6678.30179474063,0.0,1.0
2002-06-04,22.5,22.5,22.3,22.45,3753,3.99240717467988,3.99240717467988,3.95691911090494,3.98353515873614,21150.7735322039,0.0,1.0
2002-06-05,22.65,22.75,22.5,22.5,830,4.01902322251108,4.03676725439854,3.99240717467988,3.99240717467988,4677.62910517698,0.0,1.0
2002-06-06,22.65,22.65,22.65,22.65,0,4.01902322251108,4.01902322251108,4.01902322251108,4.01902322251108,0,0.0,1.0
2002-06-07,22.75,22.85,22.5,22.5,2430,4.03676725439854,4.05451128628601,3.99240717467988,3.99240717467988,13694.7454525061,0.0,1.0
2002-06-10,22.65,22.65,22.35,22.6,2252,4.01902322251108,4.01902322251108,3.96579112684868,4.01015120656734,12691.5912588657,0.0,1.0
2002-06-11,22.65,22.75,22.6,22.75,1975,4.01902322251108,4.03676725439854,4.01015120656734,4.03676725439854,11130.5029912344,0.0,1.0
2002-06-12,22.85,22.85,22.75,22.85,1244,4.05451128628601,4.05451128628601,4.03676725439854,4.05451128628601,7010.80796004839,0.0,1.0
2002-06-13,22.75,22.75,22.75,22.75,3635,4.03676725439854,4.03676725439854,4.03676725439854,4.03676725439854,20485.7612015884,0.0,1.0
2002-06-14,22.5,22.65,22.5,22.65,553,3.99240717467988,4.01902322251108,3.99240717467988,4.01902322251108,3116.54083754563,0.0,1.0
2002-06-17,22.6,22.65,22.35,22.35,1600,4.01015120656734,4.01902322251108,3.96579112684868,3.96579112684868,9017.11634732913,0.0,1.0
2002-06-18,22.65,22.75,22.65,22.65,968,4.01902322251108,4.03676725439854,4.01902322251108,4.01902322251108,5455.35539013411,0.0,1.0
2002-06-19,22.6,22.7,22.6,22.7,375,4.01015120656734,4.02789523845481,4.01015120656734,4.02789523845481,2113.38664390527,0.0,1.0
2002-06-20,22.65,22.75,22.65,22.75,553,4.01902322251108,4.03676725439854,4.01902322251108,4.03676725439854,3116.54083754563,0.0,1.0
2002-06-21,22.61,22.61,22.61,22.61,968,4.01192560975609,4.01192560975609,4.01192560975609,4.01192560975609,5455.35539013412,0.0,1.0
2002-06-24,22.75,22.8,22.65,22.65,5175,4.03676725439854,4.04563927034228,4.01902322251108,4.01902322251108,29164.7356858927,0.0,1.0
2002-06-25,22.75,22.75,22.61,22.61,3042,4.03676725439854,4.03676725439854,4.01192560975609,4.01192560975609,17143.7924553595,0.0,1.0
2002-06-26,22.8,22.8,22.5,22.6,2430,4.04563927034228,4.04563927034228,3.99240717467988,4.01015120656734,13694.7454525061,0.0,1.0
2002-06-27,22.85,22.85,22.7,22.7,553,4.05451128628601,4.05451128628601,4.02789523845481,4.02789523845481,3116.54083754563,0.0,1.0
2002-06-28,23.25,23.4,22.85,22.85,4168,4.12548741383587,4.15210346166707,4.05451128628601,4.05451128628601,23489.5880847924,0.0,1.0
2002-07-01,23.6,23.6,23.45,23.45,2568,4.187591525442,4.187591525442,4.1609754776108,4.1609754776108,14472.4717374633,0.0,1.0
2002-07-02,23.35,23.7,23.35,23.7,1185,4.14323144572334,4.20533555732947,4.14323144572334,4.20533555732947,6678.30179474063,0.0,1.0
2002-07-03,23.35,23.35,23.35,23.35,20,4.14323144572334,4.14323144572334,4.14323144572334,4.14323144572334,112.713954341614,0.0,1.0
2002-07-05,23.6,23.6,23.15,23.15,2035,4.187591525442,4.187591525442,4.10774338194841,4.10774338194841,11468.6448542592,0.0,1.0
2002-07-08,23.5,23.6,23.4,23.4,553,4.16984749355454,4.187591525442,4.15210346166707,4.15210346166707,3116.54083754563,0.0,1.0
2002-07-09,23.25,23.6,23.25,23.6,4267,4.12548741383587,4.187591525442,4.12548741383587,4.187591525442,24047.5221587834,0.0,1.0
2002-07-10,22.75,23.5,22.75,23.45,7230,4.03676725439854,4.16984749355454,4.03676725439854,4.1609754776108,40746.0944944935,0.0,1.0
2002-07-11,22.5,22.75,22.25,22.6,4444,3.99240717467988,4.03676725439854,3.94804709496121,4.01015120656734,25045.0406547066,0.0,1.0
2002-07-12,22.3,22.64,22.3,22.64,435,3.95691911090494,4.01724881932233,3.95691911090494,4.01724881932233,2451.52850693011,0.0,1.0
2002-07-15,22.13,22.25,22.05,22.25,3575,3.92675425669625,3.94804709496121,3.91255903118628,3.94804709496121,20147.6193385635,0.0,1.0
2002-07-16,21.9,22.05,21.8,22.0,3852,3.88594298335508,3.91255903118628,3.86819895146761,3.90368701524255,21708.7076061949,0.0,1.0
2002-07-17,21.99,22.0,21.9,21.9,1185,3.9019126120538,3.90368701524255,3.88594298335508,3.88594298335508,6678.30179474063,0.0,1.0
2002-07-18,21.82,22.0,21.75,22.0,5057,3.87174775784511,3.90368701524255,3.85932693552388,3.90368701524255,28499.7233552771,0.0,1.0
2002-07-19,21.45,21.84,21.45,21.7,2667,3.80609483986148,3.8752965642226,3.80609483986148,3.85045491958015,15030.4058114542,0.0,1.0
2002-07-22,19.7,21.7,19.5,21.55,40020,3.49557428183083,3.85045491958015,3.46008621805589,3.82383887174895,225540.622637569,0.0,1.0
2002-07-23,19.4,19.6,18.9,19.5,12820,3.44234218616843,3.47783024994336,3.3536220267311,3.46008621805589,72249.6447329745,0.0,1.0
2002-07-24,21.15,21.25,19.1,19.5,49778,3.75286274419908,3.77060677608655,3.38911009050603,3.46008621805589,280533.760960844,0.0,1.0
2002-07-25,22.1,22.2,21.15,21.15,45630,3.92143104713001,3.93917507901748,3.75286274419908,3.75286274419908,257156.886830393,0.0,1.0
2002-07-26,22.35,22.4,22.0,22.0,7230,3.96579112684868,3.97466314279241,3.90368701524255,3.90368701524255,40746.0944944935,0.0,1.0
2002-07-29,22.8,23.2,22.5,22.5,10035,4.04563927034228,4.11661539789214,3.99240717467988,3.99240717467988,56554.2265909048,0.0,1.0
2002-07-30,22.85,22.85,22.85,22.85,178,4.05451128628601,4.05451128628601,4.05451128628601,4.05451128628601,1003.15419364036,0.0,1.0
2002-07-31,22.75,22.75,22.7,22.7,1600,4.03676725439854,4.03676725439854,4.02789523845481,4.02789523845481,9017.11634732913,0.0,1.0
2002-08-01,22.75,22.75,22.75,22.75,830,4.03676725439854,4.03676725439854,4.03676725439854,4.03676725439854,4677.62910517699,0.0,1.0
2002-08-02,21.8,22.4,21.8,22.4,11753,3.86819895146761,3.97466314279241,3.86819895146761,3.97466314279241,66236.3552688496,0.0,1.0
2002-08-05,22.0,22.0,21.65,21.65,7052,3.90368701524255,3.90368701524255,3.84158290363641,3.84158290363641,39742.9403008531,0.0,1.0
2002-08-06,22.5,22.5,22.1,22.1,5175,3.99240717467988,3.99240717467988,3.92143104713001,3.92143104713001,29164.7356858926,0.0,1.0
2002-08-07,22.35,22.35,22.25,22.35,435,3.96579112684868,3.96579112684868,3.94804709496121,3.96579112684868,2451.5285069301,0.0,1.0
2002-08-08,22.5,22.5,22.4,22.4,790,3.99240717467988,3.99240717467988,3.97466314279241,3.97466314279241,4452.20119649375,0.0,1.0
2002-08-09,22.4,22.5,22.4,22.5,375,3.97466314279241,3.99240717467988,3.97466314279241,3.99240717467988,2113.38664390526,0.0,1.0
2002-08-12,22.4,22.49,22.4,22.49,790,3.97466314279241,3.99063277149113,3.97466314279241,3.99063277149113,4452.20119649376,0.0,1.0
2002-08-13,22.4,22.49,22.4,22.49,1778,3.97466314279241,3.99063277149113,3.97466314279241,3.99063277149113,10020.2705409695,0.0,1.0
2002-08-14,22.25,22.3,22.25,22.3,1363,3.94804709496121,3.95691911090494,3.94804709496121,3.95691911090494,7681.455988381,0.0,1.0
2002-08-15,23.55,23.9,22.3,22.35,20444,4.17871950949827,4.2408236211044,3.95691911090494,3.96579112684868,115216.204127998,0.0,1.0
2002-08-16,23.85,24.0,23.4,23.4,13235,4.23195160516067,4.25856765299187,4.15210346166707,4.15210346166707,74588.4592855631,0.0,1.0
2002-08-19,24.39,24.39,23.9,24.0,12030,4.32776937735299,4.32776937735299,4.2408236211044,4.25856765299187,67797.4435364808,0.0,1.0
2002-08-20,24.45,24.45,24.3,24.4,2430,4.33841579648547,4.33841579648547,4.31179974865427,4.32954378054173,13694.7454525061,0.0,1.0
2002-08-21,24.5,24.5,24.5,24.5,968,4.3472878124292,4.3472878124292,4.3472878124292,4.3472878124292,5455.35539013412,0.0,1.0
2002-08-22,24.6,24.7,24.5,24.5,4267,4.36503184431667,4.38277587620413,4.3472878124292,4.3472878124292,24047.5221587833,0.0,1.0
2002-08-23,24.7,24.7,24.5,24.51,1067,4.38277587620413,4.38277587620413,4.3472878124292,4.34906221561795,6013.28946412511,0.0,1.0
2002-08-26,24.3,24.75,24.3,24.75,3753,4.31179974865427,4.39164789214786,4.31179974865427,4.39164789214786,21150.7735322039,0.0,1.0
2002-08-27,24.05,24.2,24.0,24.05,3220,4.2674396689356,4.2940557167668,4.25856765299187,4.2674396689356,18146.9466489999,0.0,1.0
2002-08-28,24.05,24.2,24.05,24.2,1244,4.2674396689356,4.2940557167668,4.2674396689356,4.2940557167668,7010.8079600484,0.0,1.0
2002-08-29,24.15,24.15,24.0,24.0,2785,4.28518370082307,4.28518370082307,4.25856765299187,4.25856765299187,15695.4181420697,0.0,1.0
2002-08-30,24.25,24.25,24.0,24.05,2390,4.30292773271053,4.30292773271053,4.25856765299187,4.2674396689356,13469.3175438229,0.0,1.0
2002-09-03,23.8,24.1,23.8,24.1,6242,4.22307958921694,4.27631168487934,4.22307958921694,4.27631168487934,35178.0251500177,0.0,1.0
2002-09-04,23.75,23.8,23.75,23.8,3220,4.2142075732732,4.22307958921694,4.2142075732732,4.22307958921694,18146.9466489999,0.0,1.0
2002-09-05,23.59,23.75,23.5,23.75,3852,4.18581712225326,4.2142075732732,4.16984749355454,4.2142075732732,21708.7076061949,0.0,1.0
2002-09-06,23.5,23.65,23.5,23.51,4978,4.16984749355454,4.19646354138574,4.16984749355454,4.17162189674328,28054.5032356277,0.0,1.0
2002-09-09,23.9,23.9,23.5,23.5,3575,4.2408236211044,4.2408236211044,4.16984749355454,4.16984749355454,20147.6193385635,0.0,1.0
2002-09-10,23.35,23.95,23.35,23.95,5630,4.14323144572334,4.24969563704814,4.14323144572334,4.24969563704814,31728.9781471643,0.0,1.0
2002-09-11,22.9,23.35,22.9,23.35,2785,4.06338330222974,4.14323144572334,4.06338330222974,4.14323144572334,15695.4181420698,0.0,1.0
2002-09-12,23.05,23.2,22.8,22.8,3220,4.08999935006094,4.11661539789214,4.04563927034228,4.04563927034228,18146.9466489999,0.0,1.0
2002-09-13,23.25,23.25,23.1,23.1,968,4.12548741383587,4.12548741383587,4.09887136600467,4.09887136600467,5455.35539013412,0.0,1.0
2002-09-16,23.25,23.25,23.25,23.25,178,4.12548741383587,4.12548741383587,4.12548741383587,4.12548741383587,1003.15419364037,0.0,1.0
2002-09-17,23.1,23.15,23.1,23.15,257,4.09887136600467,4.10774338194841,4.09887136600467,4.10774338194841,1448.37431328974,0.0,1.0
2002-09-18,23.0,23.25,23.0,23.25,2963,4.08112733411721,4.12548741383587,4.08112733411721,4.12548741383587,16698.5723357101,0.0,1.0
2002-09-19,22.3,22.9,22.05,22.9,13768,3.95691911090494,4.06338330222974,3.91255903118628,4.06338330222974,77592.2861687672,0.0,1.0
2002-09-20,22.23,22.23,22.0,22.2,5057,3.94449828858372,3.94449828858372,3.90368701524255,3.93917507901748,28499.7233552771,0.0,1.0
2002-09-23,21.88,21.88,21.65,21.85,8652,3.88239417697759,3.88239417697759,3.84158290363641,3.87707096741135,48760.0566481822,0.0,1.0
2002-09-24,21.7,21.7,21.25,21.7,9778,3.85045491958015,3.85045491958015,3.77060677608655,3.85045491958015,55105.8522776151,0.0,1.0
2002-09-25,21.85,21.85,21.5,21.6,5175,3.87707096741135,3.87707096741135,3.81496685580522,3.83271088769268,29164.7356858926,0.0,1.0
2002-09-26,22.1,22.1,21.75,21.75,1975,3.92143104713001,3.92143104713001,3.85932693552388,3.85932693552388,11130.5029912344,0.0,1.0
2002-09-27,21.6,22.0,21.6,22.0,2568,3.83271088769268,3.90368701524255,3.83271088769268,3.90368701524255,14472.4717374633,0.0,1.0
2002-09-30,21.65,21.7,21.5,21.7,2430,3.84158290363641,3.85045491958015,3.81496685580522,3.85045491958015,13694.7454525061,0.0,1.0
2002-10-01,22.26,22.35,21.69,21.69,7585,3.94982149814996,3.96579112684868,3.8486805163914,3.8486805163914,42746.7671840571,0.0,1.0
2002-10-02,22.6,22.75,22.35,22.35,2430,4.01015120656734,4.03676725439854,3.96579112684868,3.96579112684868,13694.7454525061,0.0,1.0
2002-10-03,22.6,22.8,22.5,22.7,2390,4.01015120656734,4.04563927034228,3.99240717467988,4.02789523845481,13469.3175438229,0.0,1.0
2002-10-04,22.85,22.85,22.5,22.5,1600,4.05451128628601,4.05451128628601,3.99240717467988,3.99240717467988,9017.11634732912,0.0,1.0
2002-10-07,22.8,22.98,22.7,22.98,21057,4.04563927034228,4.07757852773971,4.02789523845481,4.07757852773971,118670.886828568,0.0,1.0
2002-10-08,22.8,22.8,22.6,22.8,3042,4.04563927034228,4.04563927034228,4.01015120656734,4.04563927034228,17143.7924553595,0.0,1.0
2002-10-09,22.3,22.6,22.3,22.6,1244,3.95691911090494,4.01015120656734,3.95691911090494,4.01015120656734,7010.8079600484,0.0,1.0
2002-10-10,22.05,22.2,22.05,22.2,4444,3.91255903118628,3.93917507901748,3.91255903118628,3.93917507901748,25045.0406547066,0.0,1.0
2002-10-11,22.2,22.2,22.05,22.2,1363,3.93917507901748,3.93917507901748,3.91255903118628,3.93917507901748,7681.45598838099,0.0,1.0
2002-10-14,22.34,22.34,22.1,22.1,1620,3.96401672365993,3.96401672365993,3.92143104713001,3.92143104713001,9129.83030167074,0.0,1.0
2002-10-15,22.7,22.8,22.35,22.35,3378,4.02789523845481,4.04563927034228,3.96579112684868,3.96579112684868,19037.3868882986,0.0,1.0
2002-10-16,22.64,22.7,22.59,22.6,1185,4.01724881932233,4.02789523845481,4.0083768033786,4.01015120656734,6678.30179474063,0.0,1.0
2002-10-17,22.8,23.1,22.7,22.8,8375,4.04563927034228,4.09887136600467,4.02789523845481,4.04563927034228,47198.9683805508,0.0,1.0
2002-10-18,22.6,22.8,22.6,22.7,2035,4.01015120656734,4.04563927034228,4.01015120656734,4.02789523845481,11468.6448542592,0.0,1.0
2002-10-21,22.4,22.7,22.3,22.7,1975,3.97466314279241,4.02789523845481,3.95691911090494,4.02789523845481,11130.5029912344,0.0,1.0
2002-10-22,22.5,23.1,22.5,22.5,36267,3.99240717467988,4.09887136600467,3.99240717467988,3.99240717467988,204389.849105366,0.0,1.0
2002-10-23,22.48,22.7,22.3,22.7,9600,3.98885836830238,4.02789523845481,3.95691911090494,4.02789523845481,54102.6980839748,0.0,1.0
2002-10-24,22.35,22.7,22.2,22.6,6044,3.96579112684868,4.02789523845481,3.93917507901748,4.01015120656734,34062.1570020358,0.0,1.0
2002-10-25,21.7,22.5,21.25,22.5,17442,3.85045491958015,3.99240717467988,3.77060677608655,3.99240717467988,98297.8395813216,0.0,1.0
2002-10-28,22.1,22.1,21.8,21.8,6242,3.92143104713001,3.92143104713001,3.86819895146761,3.86819895146761,35178.0251500178,0.0,1.0
2002-10-29,21.78,22.08,21.78,22.0,2430,3.86465014509012,3.91788224075252,3.86465014509012,3.90368701524255,13694.7454525061,0.0,1.0
2002-10-30,21.98,21.98,21.78,21.78,1778,3.90013820886505,3.90013820886505,3.86465014509012,3.86465014509012,10020.2705409695,0.0,1.0
2002-10-31,22.15,22.15,21.8,21.91,6400,3.93030306307375,3.93030306307375,3.86819895146761,3.88771738654383,36068.4653893165,0.0,1.0
2002-11-01,22.14,22.14,22.1,22.1,1185,3.928528659885,3.928528659885,3.92143104713001,3.92143104713001,6678.30179474063,0.0,1.0
2002-11-04,22.35,22.4,22.2,22.25,67378,3.96579112684868,3.97466314279241,3.93917507901748,3.94804709496121,379722.040781463,0.0,1.0
2002-11-05,22.3,22.35,22.2,22.25,830,3.95691911090494,3.96579112684868,3.93917507901748,3.94804709496121,4677.62910517699,0.0,1.0
2002-11-06,22.3,22.39,22.2,22.39,1975,3.95691911090494,3.97288873960366,3.93917507901748,3.97288873960366,11130.5029912344,0.0,1.0
2002-11-07,22.2,22.35,22.2,22.35,2252,3.93917507901748,3.96579112684868,3.93917507901748,3.96579112684868,12691.5912588657,0.0,1.0
2002-11-08,22.2,22.2,22.0,22.1,3753,3.93917507901748,3.93917507901748,3.90368701524255,3.92143104713001,21150.7735322039,0.0,1.0
2002-11-11,22.15,22.3,22.15,22.3,652,3.93030306307375,3.95691911090494,3.93030306307375,3.95691911090494,3674.47491153661,0.0,1.0
2002-11-12,21.9,22.15,21.9,22.15,1975,3.88594298335508,3.93030306307375,3.88594298335508,3.93030306307375,11130.5029912344,0.0,1.0
2002-11-13,21.6,21.8,21.6,21.8,1975,3.83271088769268,3.86819895146761,3.83271088769268,3.86819895146761,11130.5029912344,0.0,1.0
2002-11-14,21.65,21.9,21.45,21.9,4563,3.84158290363641,3.88594298335508,3.80609483986148,3.88594298335508,25715.6886830393,0.0,1.0
2002-11-15,21.7,21.84,21.7,21.8,1620,3.85045491958015,3.8752965642226,3.85045491958015,3.86819895146761,9129.83030167073,0.0,1.0
2002-11-18,21.9,21.95,21.6,21.6,2844,3.88594298335508,3.89481499929881,3.83271088769268,3.83271088769268,16027.9243073775,0.0,1.0
2002-11-19,22.15,22.15,21.95,21.95,47052,3.93030306307375,3.93030306307375,3.89481499929881,3.89481499929881,265170.848984081,0.0,1.0
2002-11-20,22.8,23.2,22.24,22.24,77235,4.04563927034228,4.11661539789214,3.94627269177246,3.94627269177246,435273.113178728,0.0,1.0
2002-11-21,24.0,24.1,22.95,22.95,31190,4.25856765299187,4.27631168487934,4.07225531817347,4.07225531817347,175777.411795747,0.0,1.0
2002-11-22,23.6,24.0,23.6,24.0,33363,4.187591525442,4.25856765299187,4.187591525442,4.25856765299187,188023.782934964,0.0,1.0
2002-11-25,23.5,23.5,22.31,23.5,4820,4.16984749355454,4.16984749355454,3.95869351409369,4.16984749355454,27164.062996329,0.0,1.0
2002-11-26,23.0,23.4,23.0,23.4,1600,4.08112733411721,4.15210346166707,4.08112733411721,4.15210346166707,9017.11634732912,0.0,1.0
2002-11-27,23.0,23.05,22.9,22.9,14835,4.08112733411721,4.08999935006094,4.06338330222974,4.06338330222974,83605.5756328922,0.0,1.0
2002-11-29,22.9,22.99,22.9,22.9,1244,4.06338330222974,4.07935293092846,4.06338330222974,4.06338330222974,7010.8079600484,0.0,1.0
2002-12-02,23.3,23.35,23.1,23.1,30242,4.13435942977961,4.14323144572334,4.09887136600467,4.09887136600467,170434.770359954,0.0,1.0
2002-12-03,23.5,23.6,23.4,23.4,3220,4.16984749355454,4.187591525442,4.15210346166707,4.15210346166707,18146.9466489999,0.0,1.0
2002-12-04,23.65,23.65,23.6,23.6,830,4.19646354138574,4.19646354138574,4.187591525442,4.187591525442,4677.62910517698,0.0,1.0
2002-12-05,23.5,23.7,23.5,23.65,3457,4.16984749355454,4.20533555732947,4.16984749355454,4.19646354138574,19482.607007948,0.0,1.0
2002-12-06,23.48,23.48,23.15,23.25,3635,4.16629868717704,4.16629868717704,4.10774338194841,4.12548741383587,20485.7612015884,0.0,1.0
2002-12-09,23.43,23.45,23.35,23.45,1185,4.15742667123331,4.1609754776108,4.14323144572334,4.1609754776108,6678.30179474064,0.0,1.0
2002-12-10,23.6,23.65,23.35,23.45,24178,4.187591525442,4.19646354138574,4.14323144572334,4.1609754776108,136259.899403577,0.0,1.0
2002-12-11,23.6,23.7,23.5,23.7,3220,4.187591525442,4.20533555732947,4.16984749355454,4.20533555732947,18146.9466489999,0.0,1.0
2002-12-12,23.5,23.6,23.5,23.6,790,4.16984749355454,4.187591525442,4.16984749355454,4.187591525442,4452.20119649375,0.0,1.0
2002-12-13,23.5,23.65,23.5,23.5,790,4.16984749355454,4.19646354138574,4.16984749355454,4.16984749355454,4452.20119649375,0.0,1.0
2002-12-16,23.55,23.64,23.55,23.62,435,4.17871950949827,4.19468913819699,4.17871950949827,4.1911403318195,2451.52850693011,0.0,1.0
2002-12-17,23.4,23.6,23.4,23.6,1857,4.15210346166707,4.187591525442,4.15210346166707,4.187591525442,10465.4906606189,0.0,1.0
2002-12-18,23.35,23.35,23.2,23.3,5590,4.14323144572334,4.14323144572334,4.11661539789214,4.13435942977961,31503.5502384811,0.0,1.0
2002-12-19,23.36,23.36,23.25,23.3,2252,4.14500584891208,4.14500584891208,4.12548741383587,4.13435942977961,12691.5912588658,0.0,1.0
2002-12-20,23.7,23.7,23.4,23.45,10035,4.20533555732947,4.20533555732947,4.15210346166707,4.1609754776108,56554.2265909048,0.0,1.0
2002-12-23,24.1,24.1,23.75,23.75,10153,4.29050691038931,4.29050691038931,4.22819664405585,4.22819664405585,57029.9279573466,0.08,1.0
2002-12-24,24.1,24.1,24.1,24.1,0,4.29050691038931,4.29050691038931,4.29050691038931,4.29050691038931,0,0.0,1.0
2002-12-26,24.05,24.05,24.05,24.05,257,4.28160544377024,4.28160544377024,4.28160544377024,4.28160544377024,1443.58233872137,0.0,1.0
2002-12-27,24.03,24.03,23.9,23.95,1363,4.27804485712262,4.27804485712262,4.25490104391305,4.26380251053211,7656.04174193474,0.0,1.0
2002-12-30,24.26,24.38,23.95,24.01,7763,4.31899160357032,4.34035512345607,4.26380251053211,4.27448427047499,43605.173912428,0.0,1.0
2002-12-31,24.3,24.31,24.2,24.31,7230,4.32611277686557,4.32789307018938,4.30830984362744,4.32789307018938,40611.2852488541,0.0,1.0
2003-01-02,24.11,24.3,24.0,24.3,6400,4.29228720371312,4.32611277686557,4.27270397715118,4.32611277686557,35949.1321704933,0.0,1.0
2003-01-03,24.32,24.34,24.11,24.11,3753,4.32967336351319,4.33323395016082,4.29228720371312,4.29228720371312,21080.7957868533,0.0,1.0
2003-01-06,24.91,25.0,24.2,24.2,25857,4.43471066961816,4.45073330953248,4.30830984362744,4.30830984362744,145240.111020695,0.0,1.0
2003-01-07,25.3,25.35,25.0,25.1,12800,4.50414210924687,4.51304357586593,4.45073330953248,4.46853624277061,71898.2643409865,0.0,1.0
2003-01-08,25.0,25.31,25.0,25.3,15644,4.45073330953248,4.50592240257068,4.45073330953248,4.50414210924687,87873.1599492494,0.0,1.0
2003-01-09,24.8,25.25,24.8,25.0,6835,4.41512744305622,4.4952406426278,4.41512744305622,4.45073330953248,38392.5497477065,0.0,1.0
2003-01-10,24.4,24.7,24.4,24.65,10035,4.3439157101037,4.39732450981809,4.3439157101037,4.38842304319902,56367.1158329531,0.0,1.0
2003-01-13,24.35,24.53,24.31,24.5,6775,4.33501424348463,4.36705952331327,4.32789307018938,4.36171864334183,38055.5266336081,0.0,1.0
2003-01-14,24.5,24.6,24.4,24.45,1857,4.36171864334183,4.37952157657996,4.3439157101037,4.35281717672276,10430.8653813447,0.0,1.0
2003-01-15,23.9,24.4,23.8,24.3,8020,4.25490104391305,4.3439157101037,4.23709811067492,4.32611277686557,45048.7562511494,0.0,1.0
2003-01-16,24.0,24.15,23.8,23.8,9975,4.27270397715118,4.29940837700837,4.23709811067492,4.23709811067492,56030.0927188547,0.0,1.0
2003-01-17,24.1,24.2,23.75,23.75,5175,4.29050691038931,4.30830984362744,4.22819664405585,4.22819664405585,29068.2435909848,0.0,1.0
2003-01-21,23.79,24.0,23.7,24.0,3635,4.2353178173511,4.27270397715118,4.21929517743679,4.27270397715118,20417.9836624599,0.0,1.0
2003-01-22,23.6,23.85,23.5,23.85,3990,4.20149224419866,4.24599957729398,4.18368931096053,4.24599957729398,22412.0370875419,0.0,1.0
2003-01-23,23.85,23.9,23.5,23.6,8178,4.24599957729398,4.25490104391305,4.18368931096053,4.20149224419866,45936.2504516085,0.0,1.0
2003-01-24,23.89,23.89,23.6,23.88,5452,4.25312075058924,4.25312075058924,4.20149224419866,4.25134045726542,30624.1669677389,0.0,1.0
2003-01-27,23.18,23.8,23.0,23.8,20800,4.12671992459851,4.23709811067492,4.09467464476988,4.23709811067492,116834.679554103,0.0,1.0
2003-01-28,23.1,23.1,22.6,23.0,11457,4.11247757800801,4.11247757800801,4.02346291181736,4.09467464476988,64354.5636370846,0.0,1.0
2003-01-29,23.1,23.1,23.1,23.1,0,4.11247757800801,4.11247757800801,4.11247757800801,4.11247757800801,0,0.0,1.0
2003-01-30,23.0,23.5,23.0,23.2,11635,4.09467464476988,4.18368931096053,4.09467464476988,4.13028051124614,65354.3988755764,0.0,1.0
2003-01-31,22.8,22.8,22.6,22.8,4444,4.05906877829362,4.05906877829362,4.02346291181736,4.05906877829362,24962.1786508863,0.0,1.0
2003-02-03,22.9,22.9,22.6,22.87,2844,4.07687171153175,4.07687171153175,4.02346291181736,4.07153083156031,15974.8956082629,0.0,1.0
2003-02-04,22.7,22.7,22.69,22.7,652,4.04126584505549,4.04126584505549,4.03948555173168,4.04126584505549,3662.317839869,0.0,1.0
2003-02-05,22.6,22.69,22.5,22.6,1620,4.02346291181736,4.03948555173168,4.00565997857923,4.02346291181736,9099.62408065611,0.0,1.0
2003-02-06,22.69,22.69,22.4,22.6,2153,4.03948555173168,4.03948555173168,3.9878570453411,4.02346291181736,12093.51274423,0.0,1.0
2003-02-07,22.3,22.51,22.1,22.51,10035,3.97005411210297,4.00744027190304,3.93444824562671,4.00744027190304,56367.1158329531,0.0,1.0
2003-02-10,22.2,22.3,21.4,22.3,23585,3.95225117886484,3.97005411210297,3.8098277129598,3.97005411210297,132478.169100169,0.0,1.0
2003-02-11,22.5,22.55,22.3,22.3,3378,4.00565997857923,4.01456144519829,3.97005411210297,3.97005411210297,18974.4013237385,0.0,1.0
2003-02-12,19.6,22.6,18.8,22.6,166578,3.48937491467346,4.02346291181736,3.34695144876842,4.02346291181736,935677.271671318,0.0,1.0
2003-02-13,19.0,19.4,18.91,19.4,52385,3.38255731524468,3.4537690481972,3.36653467533037,3.4537690481972,294249.263867389,0.0,1.0
2003-02-14,18.91,19.1,18.9,19.1,31230,3.36653467533037,3.40036024848281,3.36475438200655,3.40036024848281,175420.530888204,0.0,1.0
2003-02-18,18.96,19.25,18.85,18.91,22044,3.37543614194943,3.42706464834001,3.35585291538749,3.36653467533037,123822.292119743,0.0,1.0
2003-02-19,19.19,19.19,18.95,19.05,4642,3.41638288839713,3.41638288839713,3.37365584862562,3.39145878186375,26074.3549274109,0.0,1.0
2003-02-20,19.56,19.7,19.15,19.23,4385,3.48225374137821,3.50717784791159,3.40926171510188,3.42350406169238,24630.7725886895,0.0,1.0
2003-02-21,19.85,19.85,19.45,19.7,12800,3.53388224776879,3.53388224776879,3.46267051481627,3.50717784791159,71898.2643409865,0.0,1.0
2003-02-24,19.8,19.9,19.75,19.9,1185,3.52498078114972,3.54278371438785,3.51607931453066,3.54278371438785,6656.2065034429,0.0,1.0
2003-02-25,19.35,19.7,19.15,19.7,32257,3.44486758157814,3.50717784791159,3.40926171510188,3.50717784791159,181189.243191188,0.0,1.0
2003-02-26,19.74,19.74,19.25,19.45,20978,3.51429902120684,3.51429902120684,3.42706464834001,3.46267051481627,117834.514792595,0.0,1.0
2003-02-27,19.71,19.85,19.65,19.65,7644,3.5089581412354,3.53388224776879,3.49827638129253,3.49827638129253,42936.744736133,0.0,1.0
2003-02-28,19.7,19.71,19.6,19.71,4168,3.50717784791159,3.5089581412354,3.48937491467346,3.5089581412354,23411.8723260338,0.0,1.0
2003-03-03,19.55,19.75,19.55,19.75,6044,3.4804734480544,3.51607931453066,3.4804734480544,3.51607931453066,33949.4616935096,0.0,1.0
2003-03-04,19.35,19.62,19.35,19.62,1857,3.44486758157814,3.49293550132109,3.44486758157814,3.49293550132109,10430.8653813447,0.0,1.0
2003-03-05,18.95,19.26,18.9,19.25,15368,3.37365584862562,3.42884494166382,3.36475438200655,3.42706464834001,86322.8536243969,0.0,1.0
2003-03-06,18.89,19.0,18.6,18.9,33975,3.36297408868274,3.38255731524468,3.31134558229216,3.36475438200655,190839.338358205,0.0,1.0
2003-03-07,18.9,18.95,18.7,18.77,6044,3.36475438200655,3.37365584862562,3.32914851553029,3.34161056879698,33949.4616935096,0.0,1.0
2003-03-10,18.75,18.88,18.75,18.8,2153,3.33804998214936,3.36119379535893,3.33804998214936,3.34695144876842,12093.51274423,0.0,1.0
2003-03-11,18.84,18.9,18.79,18.85,8968,3.35407262206367,3.36475438200655,3.34517115544461,3.35585291538749,50373.7214539038,0.0,1.0
2003-03-12,19.0,19.0,18.81,18.9,2390,3.38255731524468,3.38255731524468,3.34873174209224,3.36475438200655,13424.7540449186,0.0,1.0
2003-03-13,19.05,19.15,18.95,19.05,3220,3.39145878186375,3.40926171510188,3.37365584862562,3.39145878186375,18086.9071232794,0.0,1.0
2003-03-14,19.01,19.15,19.01,19.15,2153,3.3843376085685,3.40926171510188,3.3843376085685,3.40926171510188,12093.51274423,0.0,1.0
2003-03-17,18.31,18.76,18.3,18.76,16000,3.25971707590159,3.33983027547317,3.25793678257777,3.33983027547317,89872.8304262331,0.0,1.0
2003-03-18,18.35,18.5,18.21,18.25,7230,3.26683824919684,3.29354264905403,3.24191414266346,3.24903531595871,40611.2852488541,0.0,1.0
2003-03-19,17.8,18.25,17.75,18.25,19200,3.16892211638712,3.24903531595871,3.16002064976806,3.24903531595871,107847.39651148,0.0,1.0
2003-03-20,17.65,17.8,17.5,17.55,16553,3.14221771652993,3.16892211638712,3.11551331667273,3.1244147832918,92979.0601278399,0.0,1.0
2003-03-21,17.85,17.85,17.55,17.6,6400,3.17782358300619,3.17782358300619,3.1244147832918,3.13331624991086,35949.1321704933,0.0,1.0
2003-03-24,17.36,17.55,17.36,17.55,6044,3.09058921013935,3.1244147832918,3.09058921013935,3.1244147832918,33949.4616935096,0.0,1.0
2003-03-25,17.2,17.35,17.2,17.35,6775,3.06210451695834,3.08880891681554,3.06210451695834,3.08880891681554,38055.5266336082,0.0,1.0
2003-03-26,16.95,17.1,16.83,17.1,12978,3.01759718386302,3.04430158372021,2.99623366397726,3.04430158372021,72898.0995794784,0.0,1.0
2003-03-27,17.02,17.16,16.95,16.98,8178,3.03005923712971,3.05498334366309,3.01759718386302,3.02293806383446,45936.2504516084,0.0,1.0
2003-03-28,17.01,17.01,16.81,16.96,12444,3.0282789438059,3.0282789438059,2.99267307732964,3.01937747718683,69898.5938640028,0.0,1.0
2003-03-31,17.08,17.15,16.9,16.9,6953,3.04074099707259,3.05320305033928,3.00869571724395,3.00869571724395,39055.3618720999,0.0,1.0
2003-04-01,17.1,17.19,16.95,17.19,6242,3.04430158372021,3.06032422363453,3.01759718386302,3.06032422363453,35061.6379700343,0.0,1.0
2003-04-02,17.35,17.35,17.15,17.15,7644,3.08880891681554,3.08880891681554,3.05320305033928,3.05320305033928,42936.7447361329,0.0,1.0
2003-04-03,17.4,17.54,17.4,17.45,14835,3.0977103834346,3.12263448996799,3.0977103834346,3.10661185005367,83328.9649608232,0.0,1.0
2003-04-04,17.5,17.5,17.4,17.4,20267,3.11551331667273,3.11551331667273,3.0977103834346,3.0977103834346,113840.790890529,0.0,1.0
2003-04-07,17.6,17.65,17.4,17.5,24000,3.13331624991086,3.14221771652993,3.0977103834346,3.11551331667273,134809.24563935,0.0,1.0
2003-04-08,17.61,17.7,17.55,17.55,7230,3.13509654323468,3.15111918314899,3.1244147832918,3.1244147832918,40611.2852488541,0.0,1.0
2003-04-09,17.4,17.55,17.3,17.55,7842,3.0977103834346,3.1244147832918,3.07990745019647,3.1244147832918,44048.9210126576,0.0,1.0
2003-04-10,17.55,17.55,17.31,17.31,1244,3.1244147832918,3.1244147832918,3.08168774352029,3.08168774352029,6987.61256563963,0.0,1.0
2003-04-11,18.15,18.15,17.75,17.75,20444,3.23123238272058,3.23123238272058,3.16002064976806,3.16002064976806,114835.009077119,0.0,1.0
2003-04-14,18.58,18.58,18.25,18.25,13175,3.30778499564454,3.30778499564454,3.24903531595871,3.24903531595871,74004.6588041013,0.0,1.0
2003-04-15,19.95,19.98,18.57,18.57,21175,3.55168518100692,3.55702606097836,3.30600470232072,3.30600470232072,118941.074017218,0.0,1.0
2003-04-16,19.8,20.39,19.7,20.0,13235,3.52498078114972,3.63001808725469,3.50717784791159,3.56058664762598,74341.6819181998,0.0,1.0
2003-04-17,19.6,19.8,19.6,19.8,2390,3.48937491467346,3.52498078114972,3.48937491467346,3.52498078114972,13424.7540449186,0.0,1.0
2003-04-21,19.75,19.75,19.4,19.55,8968,3.51607931453066,3.51607931453066,3.4537690481972,3.4804734480544,50373.7214539037,0.0,1.0
2003-04-22,20.4,20.4,19.85,19.85,6242,3.6317983805785,3.6317983805785,3.53388224776879,3.53388224776879,35061.6379700342,0.0,1.0
2003-04-23,20.5,20.65,20.3,20.3,8257,3.64960131381663,3.67630571367383,3.61399544734037,3.61399544734037,46379.997551838,0.0,1.0
2003-04-24,20.65,20.65,20.53,20.53,1067,3.67630571367383,3.67630571367383,3.65494219378807,3.65494219378807,5993.39437904942,0.0,1.0
2003-04-25,20.4,20.6,20.15,20.55,9975,3.6317983805785,3.66740424705476,3.58729104748318,3.6585027804357,56030.0927188548,0.0,1.0
2003-04-28,20.2,20.38,20.2,20.35,3990,3.59619251410224,3.62823779393087,3.59619251410224,3.62289691395944,22412.0370875419,0.0,1.0
2003-04-29,21.4,21.4,20.35,20.35,15644,3.8098277129598,3.8098277129598,3.62289691395944,3.62289691395944,87873.1599492495,0.0,1.0
2003-04-30,21.95,21.95,21.4,21.4,5057,3.90774384576951,3.90774384576951,3.8098277129598,3.8098277129598,28405.4314665914,0.0,1.0
2003-05-01,23.05,24.45,21.95,21.95,30835,4.10357611138894,4.35281717672276,3.90774384576951,3.90774384576951,173201.795387056,0.0,1.0
2003-05-02,22.71,23.15,22.5,23.05,14242,4.0430461383793,4.12137904462707,4.00565997857923,4.10357611138894,79998.0531831509,0.0,1.0
2003-05-05,22.68,22.95,22.45,22.85,11042,4.03770525840786,4.08577317815081,3.99675851196016,4.06797024491268,62023.4870979042,0.0,1.0
2003-05-06,23.0,23.0,22.66,22.66,2390,4.09467464476988,4.09467464476988,4.03414467176024,4.03414467176024,13424.7540449186,0.0,1.0
2003-05-07,22.97,23.0,22.85,23.0,2568,4.08933376479844,4.09467464476988,4.06797024491268,4.09467464476988,14424.5892834104,0.0,1.0
2003-05-08,23.35,23.35,22.97,22.97,26035,4.15698491110333,4.15698491110333,4.08933376479844,4.08933376479844,146239.946259186,0.0,1.0
2003-05-09,23.3,23.4,23.25,23.4,1778,4.14808344448427,4.1658863777224,4.1391819778652,4.1658863777224,9987.11828111516,0.0,1.0
2003-05-12,23.51,23.6,23.33,23.33,1620,4.18546960428434,4.20149224419866,4.15342432445571,4.15342432445571,9099.62408065611,0.0,1.0
2003-05-13,23.5,23.55,23.4,23.55,11200,4.18368931096053,4.19259077757959,4.1658863777224,4.19259077757959,62910.9812983632,0.0,1.0
2003-05-14,23.31,23.5,23.3,23.5,4800,4.14986373780808,4.18368931096053,4.14808344448427,4.18368931096053,26961.84912787,0.0,1.0
2003-05-15,23.24,23.6,23.05,23.4,3575,4.13740168454139,4.20149224419866,4.10357611138894,4.1658863777224,20080.9605483615,0.0,1.0
2003-05-16,22.75,23.0,22.61,23.0,4444,4.05016731167455,4.09467464476988,4.02524320514117,4.09467464476988,24962.1786508863,0.0,1.0
2003-05-19,22.44,22.65,22.4,22.65,2390,3.99497821863635,4.03236437843642,3.9878570453411,4.03236437843642,13424.7540449186,0.0,1.0
2003-05-20,22.49,22.49,22.43,22.49,257,4.00387968525542,4.00387968525542,3.99319792531254,4.00387968525542,1443.58233872137,0.0,1.0
2003-05-21,22.3,22.45,22.3,22.41,3042,3.97005411210297,3.99675851196016,3.97005411210297,3.98963733866491,17087.0718847876,0.0,1.0
2003-05-22,22.39,22.45,22.35,22.35,1244,3.98607675201729,3.99675851196016,3.97895557872203,3.97895557872203,6987.61256563963,0.0,1.0
2003-05-23,22.46,22.46,22.1,22.45,11575,3.99853880528398,3.99853880528398,3.93444824562671,3.99675851196016,65017.375761478,0.0,1.0
2003-05-27,22.39,22.4,22.3,22.36,4563,3.98607675201729,3.9878570453411,3.97005411210297,3.98073587204585,25630.6078271814,0.0,1.0
2003-05-28,22.41,22.5,22.35,22.35,8435,3.98963733866491,4.00565997857923,3.97895557872203,3.97895557872203,47379.8327903298,0.0,1.0
2003-05-29,22.2,22.41,22.2,22.41,20444,3.95225117886484,3.98963733866491,3.95225117886484,3.98963733866491,114835.009077119,0.0,1.0
2003-05-30,22.86,22.86,22.3,22.3,15644,4.0697505382365,4.0697505382365,3.97005411210297,3.97005411210297,87873.1599492494,0.0,1.0
2003-06-02,22.8,22.8,22.5,22.8,8178,4.05906877829362,4.05906877829362,4.00565997857923,4.05906877829362,45936.2504516084,0.0,1.0
2003-06-03,22.25,22.8,22.25,22.8,13590,3.9611526454839,4.05906877829362,3.9611526454839,4.05906877829362,76335.7353432819,0.0,1.0
2003-06-04,22.2,22.31,21.96,22.31,23230,3.95225117886484,3.97183440542678,3.90952413909333,3.97183440542678,130484.115675087,0.0,1.0
2003-06-05,22.65,22.69,22.0,22.1,9620,4.03236437843642,4.03948555173168,3.91664531238858,3.93444824562671,54036.0392937728,0.0,1.0
2003-06-06,22.75,22.75,22.51,22.57,1778,4.05016731167455,4.05016731167455,4.00744027190304,4.01812203184592,9987.11828111517,0.0,1.0
2003-06-09,22.64,22.8,22.55,22.75,2153,4.03058408511261,4.05906877829362,4.01456144519829,4.05016731167455,12093.51274423,0.0,1.0
2003-06-10,22.75,22.75,22.6,22.6,5768,4.05016731167455,4.05016731167455,4.02346291181736,4.02346291181736,32399.1553686571,0.0,1.0
2003-06-11,22.7,22.74,21.85,21.85,3753,4.04126584505549,4.04838701835074,3.88994091253138,3.88994091253138,21080.7957868533,0.0,1.0
2003-06-12,22.6,22.7,22.6,22.7,3042,4.02346291181736,4.04126584505549,4.02346291181736,4.04126584505549,17087.0718847876,0.0,1.0
2003-06-13,22.71,22.74,22.5,22.5,2153,4.0430461383793,4.04838701835074,4.00565997857923,4.00565997857923,12093.51274423,0.0,1.0
2003-06-16,23.2,23.26,22.4,22.71,17857,4.13028051124614,4.14096227118902,3.9878570453411,4.0430461383793,100303.695807578,0.0,1.0
2003-06-17,23.47,23.5,23.3,23.3,12267,4.17834843098909,4.18368931096053,4.14808344448427,4.14808344448427,68904.3756774127,0.0,1.0
2003-06-18,23.57,23.57,23.45,23.45,790,4.19615136422722,4.19615136422722,4.17478784434146,4.17478784434146,4437.47100229526,0.0,1.0
2003-06-19,23.85,23.85,23.67,23.67,2844,4.24599957729398,4.24599957729398,4.21395429746535,4.21395429746535,15974.895608263,0.0,1.0
2003-06-20,23.65,23.79,23.65,23.7,5630,4.21039371081772,4.2353178173511,4.21039371081772,4.21929517743679,31624.0022062308,0.0,1.0
2003-06-23,23.67,23.7,23.67,23.7,12030,4.21395429746535,4.21929517743679,4.21395429746535,4.21929517743679,67573.1343767241,0.0,1.0
2003-06-24,23.63,23.68,23.55,23.6,5590,4.2068331241701,4.21573459078916,4.19259077757959,4.20149224419866,31399.3201301652,0.0,1.0
2003-06-25,23.65,23.68,23.55,23.68,3635,4.21039371081772,4.21573459078916,4.19259077757959,4.21573459078916,20417.9836624599,0.0,1.0
2003-06-26,23.55,23.6,23.55,23.55,3042,4.19259077757959,4.20149224419866,4.19259077757959,4.19259077757959,17087.0718847876,0.0,1.0
2003-06-27,23.69,23.7,23.6,23.6,1185,4.21751488411298,4.21929517743679,4.20149224419866,4.20149224419866,6656.20650344289,0.0,1.0
2003-06-30,23.52,23.65,23.52,23.56,3042,4.18724989760815,4.21039371081772,4.18724989760815,4.19437107090341,17087.0718847876,0.0,1.0
2003-07-01,23.55,23.7,23.45,23.45,2667,4.19259077757959,4.21929517743679,4.17478784434146,4.17478784434146,14980.6774216728,0.0,1.0
2003-07-02,24.2,24.3,23.65,23.65,47467,4.30830984362744,4.32611277686557,4.21039371081772,4.21039371081772,266624.602615126,0.0,1.0
2003-07-03,24.2,24.2,24.1,24.15,4030,4.30830984362744,4.30830984362744,4.29050691038931,4.29940837700837,22636.7191636075,0.0,1.0
2003-07-07,24.6,24.65,24.28,24.28,8553,4.37952157657996,4.38842304319902,4.32255219021794,4.32255219021794,48042.6449147233,0.0,1.0
2003-07-08,24.75,24.75,24.53,24.53,11990,4.40622597643715,4.40622597643715,4.36705952331327,4.36705952331327,67348.4523006585,0.0,1.0
2003-07-09,25.6,25.83,24.9,24.9,29353,4.55755090896126,4.59849765540895,4.43293037629435,4.43293037629435,164877.324468826,0.0,1.0
2003-07-10,25.35,25.65,25.35,25.65,5590,4.51304357586593,4.56645237558032,4.51304357586593,4.56645237558032,31399.3201301652,0.0,1.0
2003-07-11,25.1,25.4,25.1,25.35,1778,4.46853624277061,4.521945042485,4.46853624277061,4.51304357586593,9987.11828111516,0.0,1.0
2003-07-14,24.9,25.1,24.9,25.1,15230,4.43293037629435,4.46853624277061,4.43293037629435,4.46853624277061,85547.7004619707,0.0,1.0
2003-07-15,24.6,24.99,24.43,24.9,14578,4.37952157657996,4.44895301620866,4.34925659007514,4.43293037629435,81885.3826221017,0.0,1.0
2003-07-16,24.7,24.7,24.55,24.55,7190,4.39732450981809,4.39732450981809,4.37062010996089,4.37062010996089,40386.6031727885,0.0,1.0
2003-07-17,25.0,25.0,24.75,24.75,12168,4.45073330953248,4.45073330953248,4.40622597643715,4.40622597643715,68348.2875391503,0.0,1.0
2003-07-18,24.71,25.09,24.45,25.09,10035,4.3991048031419,4.46675594944679,4.35281717672276,4.46675594944679,56367.1158329531,0.0,1.0
2003-07-21,24.6,24.84,24.6,24.8,5867,4.37952157657996,4.42224861635147,4.37952157657996,4.41512744305622,32955.2435069194,0.0,1.0
2003-07-22,24.5,24.55,24.5,24.55,2035,4.36171864334183,4.37062010996089,4.36171864334183,4.37062010996089,11430.7006198365,0.0,1.0
2003-07-23,24.95,24.95,24.4,24.46,16020,4.44183184291341,4.44183184291341,4.3439157101037,4.35459747004658,89985.171464266,0.0,1.0
2003-07-24,25.15,25.25,24.9,24.99,7467,4.47743770938967,4.4952406426278,4.43293037629435,4.44895301620866,41942.5265495427,0.0,1.0
2003-07-25,25.4,25.4,25.06,25.06,4642,4.521945042485,4.521945042485,4.46141506947535,4.46141506947535,26074.3549274109,0.0,1.0
2003-07-28,24.0,25.15,23.4,25.15,108030,4.27270397715118,4.47743770938967,4.1658863777224,4.47743770938967,606810.116934123,0.0,1.0
2003-07-29,23.96,24.0,23.85,24.0,6400,4.26558280385593,4.27270397715118,4.24599957729398,4.27270397715118,35949.1321704933,0.0,1.0
2003-07-30,23.85,23.99,23.75,23.9,15842,4.24599957729398,4.27092368382736,4.22819664405585,4.25490104391305,88985.3362257742,0.0,1.0
2003-07-31,23.91,24.0,23.85,23.98,8435,4.25668133723686,4.27270397715118,4.24599957729398,4.26914339050355,47379.8327903298,0.0,1.0
2003-08-01,23.99,23.99,23.85,23.98,5867,4.27092368382736,4.27092368382736,4.24599957729398,4.26914339050355,32955.2435069194,0.0,1.0
2003-08-04,23.99,23.99,23.99,23.99,0,4.27092368382736,4.27092368382736,4.27092368382736,4.27092368382736,0,0.0,1.0
2003-08-05,23.99,23.99,23.99,23.99,1975,4.27092368382736,4.27092368382736,4.27092368382736,4.27092368382736,11093.6775057382,0.0,1.0
2003-08-06,23.7,23.99,23.7,23.99,6775,4.21929517743679,4.27092368382736,4.21929517743679,4.27092368382736,38055.5266336081,0.0,1.0
2003-08-07,23.49,23.5,23.43,23.5,3753,4.18190901763672,4.18368931096053,4.17122725769384,4.18368931096053,21080.7957868533,0.0,1.0
2003-08-08,23.49,23.5,23.47,23.5,1442,4.18190901763672,4.18368931096053,4.17834843098909,4.18368931096053,8099.78884216426,0.0,1.0
2003-08-11,23.47,23.5,23.46,23.5,375,4.17834843098909,4.18368931096053,4.17656813766528,4.18368931096053,2106.39446311484,0.0,1.0
2003-08-12,23.44,23.45,23.42,23.45,1067,4.17300755101765,4.17478784434146,4.16944696437002,4.17478784434146,5993.39437904943,0.0,1.0
2003-08-13,23.4,23.4,23.3,23.38,2568,4.1658863777224,4.1658863777224,4.14808344448427,4.16232579107477,14424.5892834104,0.0,1.0
2003-08-14,23.45,23.45,23.37,23.37,1067,4.17478784434146,4.17478784434146,4.16054549775096,4.16054549775096,5993.39437904943,0.0,1.0
2003-08-15,23.45,23.45,23.45,23.45,0,4.17478784434146,4.17478784434146,4.17478784434146,4.17478784434146,0,0.0,1.0
2003-08-18,23.4,23.45,23.35,23.35,1442,4.1658863777224,4.17478784434146,4.15698491110333,4.15698491110333,8099.78884216427,0.0,1.0
2003-08-19,23.32,23.33,23.32,23.33,375,4.15164403113189,4.15342432445571,4.15164403113189,4.15342432445571,2106.39446311484,0.0,1.0
2003-08-20,23.35,23.4,23.3,23.33,8553,4.15698491110333,4.1658863777224,4.14808344448427,4.15342432445571,48042.6449147233,0.0,1.0
2003-08-21,23.35,23.35,23.3,23.31,5353,4.15698491110333,4.15698491110333,4.14808344448427,4.14986373780808,30068.0788294767,0.0,1.0
2003-08-22,23.2,23.34,23.15,23.31,34844,4.13028051124614,4.15520461777952,4.12137904462707,4.14986373780808,195720.556460729,0.0,1.0
2003-08-25,23.0,23.11,23.0,23.1,19635,4.09467464476988,4.11425787133182,4.09467464476988,4.11247757800801,110290.814088693,0.0,1.0
2003-08-26,23.25,23.25,23.0,23.0,3220,4.1391819778652,4.1391819778652,4.09467464476988,4.09467464476988,18086.9071232794,0.0,1.0
2003-08-27,23.27,23.27,23.15,23.15,5630,4.14274256451283,4.14274256451283,4.12137904462707,4.12137904462707,31624.0022062308,0.0,1.0
2003-08-28,23.2,23.3,23.2,23.2,2390,4.13028051124614,4.14808344448427,4.13028051124614,4.13028051124614,13424.7540449186,0.0,1.0
2003-08-29,23.22,23.3,23.2,23.2,5768,4.13384109789376,4.14808344448427,4.13028051124614,4.13028051124614,32399.1553686571,0.0,1.0
2003-09-02,23.22,23.22,23.22,23.22,0,4.13384109789376,4.13384109789376,4.13384109789376,4.13384109789376,0,0.0,1.0
2003-09-03,23.2,23.25,23.17,23.17,16375,4.13028051124614,4.1391819778652,4.1249396312747,4.1249396312747,91979.224889348,0.0,1.0
2003-09-04,23.25,23.25,23.1,23.19,2430,4.1391819778652,4.1391819778652,4.11247757800801,4.12850021792233,13649.4361209842,0.0,1.0
2003-09-05,23.18,23.18,23.15,23.15,1857,4.12671992459851,4.12671992459851,4.12137904462707,4.12137904462707,10430.8653813447,0.0,1.0
2003-09-08,22.8,23.18,22.8,23.15,4563,4.05906877829362,4.12671992459851,4.05906877829362,4.12137904462707,25630.6078271814,0.0,1.0
2003-09-09,22.75,22.8,22.5,22.7,5175,4.05016731167455,4.05906877829362,4.00565997857923,4.04126584505549,29068.2435909848,0.0,1.0
2003-09-10,22.65,22.65,22.6,22.65,1244,4.03236437843642,4.03236437843642,4.02346291181736,4.03236437843642,6987.61256563964,0.0,1.0
2003-09-11,22.7,22.74,22.65,22.74,2568,4.04126584505549,4.04838701835074,4.03236437843642,4.04838701835074,14424.5892834104,0.0,1.0
2003-09-12,22.78,22.8,22.65,22.65,2153,4.05550819164599,4.05906877829362,4.03236437843642,4.03236437843642,12093.51274423,0.0,1.0
2003-09-15,22.8,22.8,22.7,22.8,2430,4.05906877829362,4.05906877829362,4.04126584505549,4.05906877829362,13649.4361209842,0.0,1.0
2003-09-16,22.95,22.95,22.85,22.85,652,4.08577317815081,4.08577317815081,4.06797024491268,4.06797024491268,3662.31783986901,0.0,1.0
2003-09-17,23.15,23.15,22.86,22.86,2568,4.12137904462707,4.12137904462707,4.0697505382365,4.0697505382365,14424.5892834104,0.0,1.0
2003-09-18,23.05,23.15,23.05,23.05,1857,4.10357611138894,4.12137904462707,4.10357611138894,4.10357611138894,10430.8653813447,0.0,1.0
2003-09-19,21.5,23.06,20.1,23.05,49185,3.82763064619793,4.10535640471276,3.57838958086411,4.10357611138894,276274.697782142,0.0,1.0
2003-09-22,21.15,21.45,21.15,21.25,30953,3.76532037986447,3.81872917957886,3.76532037986447,3.78312331310261,173864.60751145,0.0,1.0
2003-09-23,20.85,21.01,20.8,21.01,5353,3.71191158015009,3.74039627333109,3.70301011353102,3.74039627333109,30068.0788294766,0.0,1.0
2003-09-24,21.05,21.05,20.8,20.8,1244,3.74751744662635,3.74751744662635,3.70301011353102,3.70301011353102,6987.61256563962,0.0,1.0
2003-09-25,20.85,20.9,20.85,20.9,178,3.71191158015009,3.72081304676915,3.71191158015009,3.72081304676915,999.835238491843,0.0,1.0
2003-09-26,20.7,20.79,20.7,20.75,4444,3.68520718029289,3.70122982020721,3.68520718029289,3.69410864691196,24962.1786508863,0.0,1.0
2003-09-29,20.65,20.65,20.45,20.63,2390,3.67630571367383,3.67630571367383,3.64069984719757,3.6727451270262,13424.7540449186,0.0,1.0
2003-09-30,20.35,20.5,20.2,20.5,7052,3.62289691395944,3.64960131381663,3.59619251410224,3.64960131381663,39611.4500103622,0.0,1.0
2003-10-01,20.35,20.5,20.2,20.2,21353,3.62289691395944,3.64960131381663,3.59619251410224,3.59619251410224,119940.90925571,0.0,1.0
2003-10-02,20.25,20.44,20.2,20.2,3575,3.60509398072131,3.63891955387375,3.59619251410224,3.59619251410224,20080.9605483615,0.0,1.0
2003-10-03,20.2,20.35,20.2,20.35,9363,3.59619251410224,3.62289691395944,3.59619251410224,3.62289691395944,52592.4569550514,0.0,1.0
2003-10-06,20.34,20.34,20.2,20.3,6163,3.62111662063562,3.62111662063562,3.59619251410224,3.61399544734037,34617.8908698047,0.0,1.0
2003-10-07,20.2,20.39,20.1,20.15,20385,3.59619251410224,3.63001808725469,3.57838958086411,3.58729104748318,114503.603014923,0.0,1.0
2003-10-08,19.3,20.2,19.3,20.1,23644,3.43596611495907,3.59619251410224,3.43596611495907,3.57838958086411,132809.575162366,0.0,1.0
2003-10-09,19.5,19.6,19.26,19.4,9363,3.47157198143533,3.48937491467346,3.42884494166382,3.4537690481972,52592.4569550514,0.0,1.0
2003-10-10,20.4,20.6,19.65,19.7,5590,3.6317983805785,3.66740424705476,3.49827638129253,3.50717784791159,31399.3201301652,0.0,1.0
2003-10-13,20.45,20.45,20.4,20.4,257,3.64069984719757,3.64069984719757,3.6317983805785,3.6317983805785,1443.58233872137,0.0,1.0
2003-10-14,20.25,20.5,20.2,20.5,4030,3.60509398072131,3.64960131381663,3.59619251410224,3.64960131381663,22636.7191636075,0.0,1.0
2003-10-15,20.4,20.4,20.38,20.38,6044,3.6317983805785,3.6317983805785,3.62823779393087,3.62823779393087,33949.4616935096,0.0,1.0
2003-10-16,20.4,20.4,20.15,20.4,2568,3.6317983805785,3.6317983805785,3.58729104748318,3.6317983805785,14424.5892834104,0.0,1.0
2003-10-17,20.4,20.5,20.3,20.4,8790,3.6317983805785,3.64960131381663,3.61399544734037,3.6317983805785,49373.8862154119,0.0,1.0
2003-10-20,20.25,20.25,20.0,20.2,4030,3.60509398072131,3.60509398072131,3.56058664762598,3.59619251410224,22636.7191636075,0.0,1.0
2003-10-21,19.98,20.1,19.75,20.1,2430,3.55702606097836,3.57838958086411,3.51607931453066,3.57838958086411,13649.4361209842,0.0,1.0
2003-10-22,19.5,19.76,19.35,19.75,8375,3.47157198143533,3.51785960785447,3.44486758157814,3.51607931453066,47042.8096762315,0.0,1.0
2003-10-23,19.4,19.75,19.3,19.7,7368,3.4537690481972,3.51607931453066,3.43596611495907,3.50717784791159,41386.4384112804,0.0,1.0
2003-10-24,19.35,19.5,19.3,19.5,6775,3.44486758157814,3.47157198143533,3.43596611495907,3.47157198143533,38055.5266336081,0.0,1.0
2003-10-27,19.5,19.5,19.35,19.44,2252,3.47157198143533,3.47157198143533,3.44486758157814,3.46089022149245,12649.6008824923,0.0,1.0
2003-10-28,18.75,19.41,18.5,19.41,34667,3.33804998214936,3.45554934152102,3.29354264905403,3.45554934152102,194726.338274139,0.0,1.0
2003-10-29,19.33,19.33,18.55,18.6,23368,3.44130699493051,3.44130699493051,3.3024441156731,3.31134558229216,131259.268837514,0.0,1.0
2003-10-30,19.39,19.39,19.05,19.24,3378,3.45198875487339,3.45198875487339,3.39145878186375,3.42528435501619,18974.4013237385,0.0,1.0
2003-10-31,20.2,20.2,19.4,19.4,10785,3.59619251410224,3.59619251410224,3.4537690481972,3.4537690481972,60579.9047591828,0.0,1.0
2003-11-03,20.2,20.35,20.01,20.35,3852,3.59619251410224,3.62289691395944,3.56236694094979,3.62289691395944,21636.8839251157,0.0,1.0
2003-11-04,20.35,20.35,20.05,20.06,1442,3.62289691395944,3.62289691395944,3.56948811424505,3.57126840756886,8099.78884216426,0.0,1.0
2003-11-05,21.2,21.2,20.4,20.4,12168,3.77422184648354,3.77422184648354,3.6317983805785,3.6317983805785,68348.2875391503,0.0,1.0
2003-11-06,21.6,22.25,21.25,21.35,11200,3.84543357943606,3.9611526454839,3.78312331310261,3.80092624634074,62910.9812983632,0.0,1.0
2003-11-07,22.41,22.41,21.6,21.7,2430,3.98963733866491,3.98963733866491,3.84543357943606,3.86323651267419,13649.4361209842,0.0,1.0
2003-11-10,22.75,22.75,22.28,22.6,2844,4.05016731167455,4.05016731167455,3.96649352545534,4.02346291181736,15974.895608263,0.0,1.0
2003-11-11,22.74,22.75,22.42,22.7,4168,4.04838701835074,4.05016731167455,3.99141763198873,4.04126584505549,23411.8723260338,0.0,1.0
2003-11-12,22.6,22.8,22.56,22.74,5630,4.02346291181736,4.05906877829362,4.01634173852211,4.04838701835074,31624.0022062308,0.0,1.0
2003-11-13,22.0,22.54,22.0,22.54,5175,3.91664531238858,4.01278115187448,3.91664531238858,4.01278115187448,29068.2435909848,0.0,1.0
2003-11-14,21.81,21.9,21.81,21.9,1975,3.88281973923613,3.89884237915045,3.88281973923613,3.89884237915045,11093.6775057382,0.0,1.0
2003-11-17,21.81,21.81,21.7,21.8,3990,3.88281973923613,3.88281973923613,3.86323651267419,3.88103944591232,22412.0370875419,0.0,1.0
2003-11-18,21.83,21.84,21.83,21.84,2252,3.88638032588376,3.88816061920757,3.88638032588376,3.88816061920757,12649.6008824923,0.0,1.0
2003-11-19,22.0,22.15,21.95,21.95,652,3.91664531238858,3.94334971224577,3.90774384576951,3.90774384576951,3662.317839869,0.0,1.0
2003-11-20,22.06,22.22,22.0,22.22,2153,3.92732707233146,3.95581176551247,3.91664531238858,3.95581176551247,12093.51274423,0.0,1.0
2003-11-21,22.0,22.05,22.0,22.05,3852,3.91664531238858,3.92554677900764,3.91664531238858,3.92554677900764,21636.8839251156,0.0,1.0
2003-11-24,22.5,22.5,22.0,22.0,5353,4.00565997857923,4.00565997857923,3.91664531238858,3.91664531238858,30068.0788294766,0.0,1.0
2003-11-25,23.05,23.2,22.6,22.75,4267,4.10357611138894,4.13028051124614,4.02346291181736,4.05016731167455,23967.9604642961,0.0,1.0
2003-11-26,22.81,23.0,22.8,23.0,2390,4.06084907161743,4.09467464476988,4.05906877829362,4.09467464476988,13424.7540449186,0.0,1.0
2003-11-28,22.9,22.9,22.7,22.81,553,4.07687171153175,4.07687171153175,4.04126584505549,4.06084907161743,3106.22970160668,0.0,1.0
2003-12-01,22.9,23.04,22.9,22.9,9620,4.07687171153175,4.10179581806513,4.07687171153175,4.07687171153175,54036.0392937727,0.0,1.0
2003-12-02,22.77,22.9,22.77,22.88,5630,4.05372789832218,4.07687171153175,4.05372789832218,4.07331112488412,31624.0022062308,0.0,1.0
2003-12-03,22.77,22.77,22.77,22.77,178,4.05372789832218,4.05372789832218,4.05372789832218,4.05372789832218,999.835238491844,0.0,1.0
2003-12-04,22.77,22.77,22.6,22.62,5768,4.05372789832218,4.05372789832218,4.02346291181736,4.02702349846499,32399.1553686571,0.0,1.0
2003-12-05,22.75,22.75,22.65,22.65,1857,4.05016731167455,4.05016731167455,4.03236437843642,4.03236437843642,10430.8653813447,0.0,1.0
2003-12-08,22.78,22.78,22.78,22.78,553,4.05550819164599,4.05550819164599,4.05550819164599,4.05550819164599,3106.22970160669,0.0,1.0
2003-12-09,22.7,22.9,22.7,22.75,7190,4.04126584505549,4.07687171153175,4.04126584505549,4.05016731167455,40386.6031727885,0.0,1.0
2003-12-10,22.65,22.82,22.65,22.82,1620,4.03236437843642,4.06262936494124,4.03236437843642,4.06262936494124,9099.62408065612,0.0,1.0
2003-12-11,22.95,22.95,22.69,22.69,1442,4.08577317815081,4.08577317815081,4.03948555173168,4.03948555173168,8099.78884216427,0.0,1.0
2003-12-12,22.85,22.85,22.85,22.85,257,4.06797024491268,4.06797024491268,4.06797024491268,4.06797024491268,1443.58233872137,0.0,1.0
2003-12-15,22.75,22.85,22.75,22.75,1778,4.05016731167455,4.06797024491268,4.05016731167455,4.05016731167455,9987.11828111517,0.0,1.0
2003-12-16,23.3,23.3,22.6,22.6,6775,4.14808344448427,4.14808344448427,4.02346291181736,4.02346291181736,38055.5266336081,0.0,1.0
2003-12-17,23.25,23.25,23.1,23.21,2667,4.1391819778652,4.1391819778652,4.11247757800801,4.13206080456995,14980.6774216728,0.0,1.0
2003-12-18,23.4,23.4,23.1,23.15,10963,4.1658863777224,4.1658863777224,4.11247757800801,4.12137904462707,61579.7399976746,0.0,1.0
2003-12-19,23.5,23.55,23.35,23.35,4563,4.18368931096053,4.19259077757959,4.15698491110333,4.15698491110333,25630.6078271814,0.0,1.0
2003-12-22,23.42,23.55,23.16,23.4,4978,4.16944696437002,4.19259077757959,4.12315933795089,4.1658863777224,27961.6843663618,0.0,1.0
2003-12-23,23.4,23.55,23.4,23.49,2667,4.1658863777224,4.19259077757959,4.1658863777224,4.18190901763672,14980.6774216727,0.0,1.0
2003-12-24,23.3,23.36,23.25,23.25,1244,4.16232579107477,4.17304422658827,4.15339376148019,4.15339376148019,6963.70285626191,0.08,1.0
2003-12-26,22.67,23.35,22.53,23.35,6400,4.04978221818305,4.17125782066935,4.02477253531822,4.17125782066935,35826.1240193539,0.0,1.0
2003-12-29,22.85,22.85,22.55,22.55,2785,4.08193752472354,4.08193752472354,4.02834534715606,4.02834534715606,15589.961780297,0.0,1.0
2003-12-30,22.85,22.94,22.85,22.85,1363,4.08193752472354,4.09801517799379,4.08193752472354,4.08193752472354,7629.84484974678,0.0,1.0
2003-12-31,22.8,22.98,22.75,22.75,2568,4.07300549512896,4.10516080166945,4.06407346553438,4.06407346553438,14375.2322627657,0.0,1.0
2004-01-02,23.2,23.2,22.76,22.8,1600,4.14446173188561,4.14446173188561,4.0658598714533,4.07300549512896,8956.53100483847,0.0,1.0
2004-01-05,23.25,23.25,23.2,23.2,1975,4.15339376148019,4.15339376148019,4.14446173188561,4.14446173188561,11055.7179590975,0.0,1.0
2004-01-06,23.16,23.16,23.16,23.16,257,4.13731610820995,4.13731610820995,4.13731610820995,4.13731610820995,1438.64279265218,0.0,1.0
2004-01-07,23.61,23.61,23.25,23.25,54835,4.21770437456117,4.21770437456117,4.15339376148019,4.15339376148019,306957.111031449,0.0,1.0
2004-01-08,23.64,23.75,23.64,23.75,1067,4.22306359231792,4.242714057426,4.22306359231792,4.242714057426,5972.88661385166,0.0,1.0
2004-01-09,23.36,23.55,23.36,23.52,1778,4.17304422658827,4.20698593904768,4.17304422658827,4.20162672129093,9952.94507912674,0.0,1.0
2004-01-12,23.43,23.43,23.15,23.26,1620,4.18554906802068,4.18554906802068,4.13552970229103,4.15518016739911,9068.48764239896,0.0,1.0
2004-01-13,23.35,23.43,23.25,23.43,1442,4.17125782066935,4.18554906802068,4.15339376148019,4.18554906802068,8072.07356811068,0.0,1.0
2004-01-14,23.67,23.75,23.34,23.34,6657,4.22842281007467,4.242714057426,4.16947141475044,4.16947141475044,37264.7668120061,0.0,1.0
2004-01-15,23.65,23.94,23.52,23.86,5175,4.22484999823684,4.27665576988541,4.20162672129093,4.26236452253408,28968.7799687744,0.0,1.0
2004-01-16,23.4,23.78,23.3,23.7,3753,4.18018985026393,4.24807327518275,4.16232579107477,4.23378202783142,21008.6630382243,0.0,1.0
2004-01-20,22.52,23.3,22.52,23.3,7052,4.02298612939931,4.16232579107477,4.02298612939931,4.16232579107477,39475.9104038255,0.0,1.0
2004-01-21,22.52,22.55,22.51,22.51,8435,4.02298612939931,4.02834534715606,4.02119972348039,4.02119972348039,47217.7118911328,0.0,1.0
2004-01-22,22.5,22.66,22.5,22.66,20800,4.01941331756148,4.04799581226414,4.01941331756148,4.04799581226414,116434.9030629,0.0,1.0
2004-01-23,22.57,22.57,22.57,22.57,1857,4.03191815899389,4.03191815899389,4.03191815899389,4.03191815899389,10395.1737974906,0.0,1.0
2004-01-26,22.52,22.52,22.51,22.51,790,4.02298612939931,4.02298612939931,4.02119972348039,4.02119972348039,4422.28718363899,0.0,1.0
2004-01-27,22.63,22.63,22.51,22.51,1778,4.04263659450739,4.04263659450739,4.02119972348039,4.02119972348039,9952.94507912674,0.0,1.0
2004-01-28,22.85,22.85,22.73,22.73,5353,4.08193752472354,4.08193752472354,4.06050065369655,4.06050065369655,29965.1940430627,0.0,1.0
2004-01-29,23.1,23.1,22.65,22.7,57778,4.12659767269645,4.12659767269645,4.04620940634522,4.0551414359398,323431.530248473,0.0,1.0
2004-01-30,23.0,23.04,22.75,23.03,3220,4.10873361350729,4.11587923718295,4.06407346553438,4.11409283126403,18025.0186472374,0.0,1.0
2004-02-02,22.91,23.09,22.88,23.04,2568,4.09265596023704,4.12481126677753,4.08729674248029,4.11587923718295,14375.2322627657,0.0,1.0
2004-02-03,22.95,23.0,22.9,22.97,1620,4.09980158391271,4.10873361350729,4.09086955431812,4.10337439575054,9068.48764239894,0.0,1.0
2004-02-04,23.0,23.05,23.0,23.05,3575,4.10873361350729,4.11766564310187,4.10873361350729,4.11766564310187,20012.2489639359,0.0,1.0
2004-02-05,23.43,23.43,23.02,23.02,2390,4.18554906802068,4.18554906802068,4.11230642534512,4.11230642534512,13378.8181884775,0.0,1.0
2004-02-06,23.2,23.49,23.2,23.4,2844,4.14446173188561,4.19626750353418,4.14446173188561,4.18018985026393,15920.2338611004,0.0,1.0
2004-02-09,23.2,23.2,23.2,23.2,2430,4.14446173188561,4.14446173188561,4.14446173188561,4.14446173188561,13602.7314635984,0.0,1.0
2004-02-10,23.39,23.39,23.07,23.1,1857,4.17840344434502,4.17840344434502,4.1212384549397,4.12659767269645,10395.1737974906,0.0,1.0
2004-02-11,23.8,23.85,23.3,23.5,14578,4.25164608702058,4.26057811661516,4.16232579107477,4.1980539094531,81605.1931178345,0.0,1.0
2004-02-12,24.3,24.45,23.67,23.8,8375,4.34096638296639,4.36776247175014,4.22842281007467,4.25164608702058,46881.8419784514,0.0,1.0
2004-02-13,24.15,24.4,24.15,24.4,23230,4.31417029418265,4.35883044215556,4.31417029418265,4.35883044215556,130037.634526499,0.0,1.0
2004-02-17,24.15,24.28,24.15,24.27,7190,4.31417029418265,4.33739357112856,4.31417029418265,4.33560716520964,40248.4112029929,0.0,1.0
2004-02-18,23.93,24.15,23.93,24.05,1600,4.27486936396649,4.31417029418265,4.27486936396649,4.29630623499349,8956.53100483848,0.0,1.0
2004-02-19,24.1,24.15,24.05,24.15,5452,4.30523826458807,4.31417029418265,4.29630623499349,4.31417029418265,30519.3793989871,0.0,1.0
2004-02-20,24.18,24.19,24.05,24.05,1600,4.3195295119394,4.32131591785832,4.29630623499349,4.29630623499349,8956.53100483847,0.0,1.0
2004-02-23,24.25,24.25,24.05,24.05,830,4.33203435337181,4.33203435337181,4.29630623499349,4.29630623499349,4646.20045875996,0.0,1.0
2004-02-24,24.2,24.2,24.1,24.1,1244,4.32310232377723,4.32310232377723,4.30523826458807,4.30523826458807,6963.70285626191,0.0,1.0
2004-02-25,24.05,24.1,24.02,24.1,2035,4.29630623499349,4.30523826458807,4.29094701723674,4.30523826458807,11391.5878717789,0.0,1.0
2004-02-26,24.2,24.25,24.03,24.25,1620,4.32310232377723,4.33203435337181,4.29273342315566,4.33203435337181,9068.48764239895,0.0,1.0
2004-02-27,24.25,24.25,24.02,24.02,21057,4.33203435337181,4.33203435337181,4.29094701723674,4.29094701723674,117873.545855552,0.0,1.0
2004-03-01,24.4,24.4,24.25,24.25,1244,4.35883044215556,4.35883044215556,4.33203435337181,4.33203435337181,6963.7028562619,0.0,1.0
2004-03-02,24.69,24.69,24.35,24.35,6163,4.41063621380413,4.41063621380413,4.34989841256098,4.34989841256098,34499.4378642621,0.0,1.0
2004-03-03,24.51,24.51,24.51,24.51,435,4.37848090726363,4.37848090726363,4.37848090726363,4.37848090726363,2435.05686694046,0.0,1.0
2004-03-04,24.99,24.99,24.51,24.52,4978,4.46422839137161,4.46422839137161,4.37848090726363,4.38026731318255,27866.0070888037,0.0,1.0
2004-03-05,24.97,24.97,24.65,24.89,8790,4.46065557953378,4.46065557953378,4.40349059012846,4.44636433218245,49204.9422078313,0.0,1.0
2004-03-08,25.25,25.25,24.85,24.99,6242,4.51067494526343,4.51067494526343,4.43921870850679,4.46422839137161,34941.6665826261,0.0,1.0
2004-03-09,25.3,25.33,25.2,25.33,1442,4.51960697485802,4.52496619261476,4.50174291566885,4.52496619261476,8072.07356811066,0.0,1.0
2004-03-10,25.31,25.5,25.2,25.2,57778,4.52139338077693,4.55533509323634,4.50174291566885,4.50174291566885,323431.530248473,0.0,1.0
2004-03-11,25.15,25.35,25.15,25.3,5353,4.49281088607427,4.5285390044526,4.49281088607427,4.51960697485802,29965.1940430627,0.0,1.0
2004-03-12,25.01,25.08,25.0,25.05,4030,4.46780120320944,4.48030604464186,4.46601479729053,4.47494682688511,22559.2624684369,0.0,1.0
2004-03-15,25.0,25.15,25.0,25.02,2785,4.46601479729053,4.49281088607427,4.46601479729053,4.46958760912836,15589.961780297,0.0,1.0
2004-03-16,25.04,25.25,25.04,25.07,5867,4.47316042096619,4.51067494526343,4.47316042096619,4.47851963872294,32842.4796283671,0.0,1.0
2004-03-17,25.25,25.25,25.2,25.21,4030,4.51067494526343,4.51067494526343,4.50174291566885,4.50352932158777,22559.2624684369,0.0,1.0
2004-03-18,25.2,25.25,25.1,25.15,3575,4.50174291566885,4.51067494526343,4.48387885647969,4.49281088607427,20012.248963936,0.0,1.0
2004-03-19,25.35,25.38,25.22,25.22,6953,4.5285390044526,4.53389822220934,4.50531572750668,4.50531572750668,38921.7250479011,0.0,1.0
2004-03-22,25.35,25.4,25.21,25.21,3042,4.5285390044526,4.53747103404718,4.50352932158777,4.50352932158777,17028.6045729491,0.0,1.0
2004-03-23,26.0,26.0,25.5,25.5,16178,4.64465538918215,4.64465538918215,4.55533509323634,4.55533509323634,90561.724122673,0.0,1.0
2004-03-24,26.86,26.89,26.0,26.0,10390,4.79828629820894,4.80364551596569,4.64465538918215,4.64465538918215,58161.4732126698,0.0,1.0
2004-03-25,26.4,27.15,26.4,26.95,50035,4.7161116259388,4.85009206985751,4.7161116259388,4.81436395147919,280087.518016933,0.0,1.0
2004-03-26,26.1,26.4,26.1,26.4,3220,4.66251944837131,4.7161116259388,4.66251944837131,4.7161116259388,18025.0186472374,0.0,1.0
2004-03-29,26.14,26.14,26.1,26.1,257,4.66966507204698,4.66966507204698,4.66251944837131,4.66251944837131,1438.64279265218,0.0,1.0
2004-03-30,26.14,26.23,26.13,26.2,7467,4.66966507204698,4.68574272531722,4.66787866612806,4.68038350756047,41799.0106332055,0.0,1.0
2004-03-31,26.3,26.3,26.15,26.3,1857,4.69824756674964,4.69824756674964,4.67145147796589,4.69824756674964,10395.1737974906,0.0,1.0
2004-04-01,26.3,26.3,26.3,26.3,178,4.69824756674964,4.69824756674964,4.69824756674964,4.69824756674964,996.414074288279,0.0,1.0
2004-04-02,26.36,26.36,26.2,26.2,3220,4.70896600226313,4.70896600226313,4.68038350756047,4.68038350756047,18025.0186472374,0.0,1.0
2004-04-05,26.18,26.3,26.18,26.3,7052,4.67681069572264,4.69824756674964,4.67681069572264,4.69824756674964,39475.9104038256,0.0,1.0
2004-04-06,26.16,26.16,26.1,26.1,435,4.67323788388481,4.67323788388481,4.66251944837131,4.66251944837131,2435.05686694046,0.0,1.0
2004-04-07,26.13,26.13,26.1,26.1,257,4.66787866612806,4.66787866612806,4.66251944837131,4.66251944837131,1438.64279265218,0.0,1.0
2004-04-08,26.3,26.3,26.23,26.23,375,4.69824756674964,4.69824756674964,4.68574272531722,4.68574272531722,2099.18695425901,0.0,1.0
2004-04-12,26.32,26.32,26.2,26.2,257,4.70182037858747,4.70182037858747,4.68038350756047,4.68038350756047,1438.64279265218,0.0,1.0
2004-04-13,26.25,26.25,26.25,26.25,178,4.68931553715505,4.68931553715505,4.68931553715505,4.68931553715505,996.414074288281,0.0,1.0
2004-04-14,26.22,26.32,26.2,26.32,830,4.68395631939831,4.70182037858747,4.68038350756047,4.70182037858747,4646.20045875995,0.0,1.0
2004-04-15,26.1,26.2,26.1,26.11,830,4.66251944837131,4.68038350756047,4.66251944837131,4.66430585429023,4646.20045875996,0.0,1.0
2004-04-16,26.32,26.32,26.2,26.2,652,4.70182037858747,4.70182037858747,4.68038350756047,4.68038350756047,3649.78638447167,0.0,1.0
2004-04-19,26.2,26.3,26.15,26.16,4820,4.68038350756047,4.69824756674964,4.67145147796589,4.67323788388481,26981.5496520759,0.0,1.0
2004-04-20,26.15,26.16,26.1,26.15,1600,4.67145147796589,4.67323788388481,4.66251944837131,4.67145147796589,8956.53100483847,0.0,1.0
2004-04-21,26.14,26.14,26.0,26.11,6578,4.66966507204698,4.66966507204698,4.64465538918215,4.66430585429023,36822.5380936421,0.0,1.0
2004-04-22,26.2,26.3,26.1,26.2,2035,4.68038350756047,4.69824756674964,4.66251944837131,4.68038350756047,11391.5878717789,0.0,1.0
2004-04-23,26.35,26.35,26.15,26.2,435,4.70717959634422,4.70717959634422,4.67145147796589,4.68038350756047,2435.05686694046,0.0,1.0
2004-04-26,26.55,26.57,26.4,26.4,3378,4.74290771472254,4.74648052656037,4.7161116259388,4.7161116259388,18909.4760839652,0.0,1.0
2004-04-27,26.35,26.4,26.1,26.4,7052,4.70717959634422,4.7161116259388,4.66251944837131,4.7161116259388,39475.9104038255,0.0,1.0
2004-04-28,26.61,26.7,26.5,26.5,4444,4.75362615023604,4.76970380350628,4.73397568512796,4.73397568512796,24876.7648659388,0.0,1.0
2004-04-29,26.81,26.9,26.75,26.75,2252,4.78935426861436,4.80543192188461,4.77863583310087,4.77863583310087,12606.3173893101,0.0,1.0
2004-04-30,27.0,27.04,26.7,26.7,25244,4.82329598107377,4.83044160474943,4.76970380350628,4.76970380350628,141311.667928839,0.0,1.0
2004-05-03,26.74,26.85,26.68,26.85,968,4.77684942718195,4.79649989229003,4.76613099166845,4.79649989229003,5418.70125792727,0.0,1.0
2004-05-04,26.99,27.0,26.9,26.9,8652,4.82150957515485,4.82329598107377,4.80543192188461,4.80543192188461,48432.4414086641,0.0,1.0
2004-05-05,26.85,26.99,26.85,26.99,375,4.79649989229003,4.82150957515485,4.79649989229003,4.82150957515485,2099.18695425901,0.0,1.0
2004-05-06,27.0,27.0,26.9,26.95,2667,4.82329598107377,4.82329598107377,4.80543192188461,4.81436395147919,14929.4176186901,0.0,1.0
2004-05-07,26.92,27.0,26.92,27.0,257,4.80900473372244,4.82329598107377,4.80900473372244,4.82329598107377,1438.64279265218,0.0,1.0
2004-05-10,26.45,26.9,26.45,26.9,2035,4.72504365553338,4.80543192188461,4.72504365553338,4.80543192188461,11391.5878717789,0.0,1.0
2004-05-11,26.2,26.35,26.2,26.35,1185,4.68038350756047,4.70717959634422,4.68038350756047,4.70717959634422,6633.4307754585,0.0,1.0
2004-05-12,26.47,26.6,26.3,26.3,1778,4.72861646737121,4.75183974431712,4.69824756674964,4.69824756674964,9952.94507912675,0.0,1.0
2004-05-13,26.47,26.57,26.47,26.57,652,4.72861646737121,4.74648052656037,4.72861646737121,4.74648052656037,3649.78638447168,0.0,1.0
2004-05-14,26.47,26.47,26.47,26.47,0,4.72861646737121,4.72861646737121,4.72861646737121,4.72861646737121,0,0.0,1.0
2004-05-17,26.25,26.35,26.25,26.35,968,4.68931553715505,4.70717959634422,4.68931553715505,4.70717959634422,5418.70125792728,0.0,1.0
2004-05-18,26.1,26.1,26.1,26.1,968,4.66251944837131,4.66251944837131,4.66251944837131,4.66251944837131,5418.70125792727,0.0,1.0
2004-05-19,26.15,26.2,26.0,26.0,3200,4.67145147796589,4.68038350756047,4.64465538918215,4.64465538918215,17913.0620096769,0.0,1.0
2004-05-20,25.81,26.1,25.8,26.07,2963,4.61071367672274,4.66251944837131,4.60892727080383,4.65716023061456,16586.3758545852,0.0,1.0
2004-05-21,24.6,25.68,24.4,25.68,11575,4.39455856053388,4.58749039977683,4.35883044215556,4.58749039977683,64794.9039881283,0.0,1.0
2004-05-24,24.25,24.5,24.15,24.5,16968,4.33203435337181,4.37669450134472,4.31417029418265,4.37669450134472,94984.011306312,0.0,1.0
2004-05-25,24.67,24.7,24.35,24.35,4563,4.40706340196629,4.41242261972304,4.34989841256098,4.34989841256098,25542.9068594237,0.0,1.0
2004-05-26,25.3,25.3,24.85,24.85,5057,4.51960697485802,4.51960697485802,4.43921870850679,4.43921870850679,28308.2358071675,0.0,1.0
2004-05-27,25.55,25.55,25.35,25.35,790,4.56426712283092,4.56426712283092,4.5285390044526,4.5285390044526,4422.28718363899,0.0,1.0
2004-05-28,26.1,26.16,25.65,25.65,2430,4.66251944837131,4.67323788388481,4.58213118202008,4.58213118202008,13602.7314635984,0.0,1.0
2004-06-01,26.2,26.2,25.95,26.0,5175,4.68038350756047,4.68038350756047,4.63572335958757,4.64465538918215,28968.7799687744,0.0,1.0
2004-06-02,26.35,26.4,26.23,26.24,5867,4.70717959634422,4.7161116259388,4.68574272531722,4.68752913123614,32842.479628367,0.0,1.0
2004-06-03,26.35,26.36,26.15,26.3,4563,4.70717959634422,4.70896600226313,4.67145147796589,4.69824756674964,25542.9068594237,0.0,1.0
2004-06-04,26.45,26.45,26.25,26.25,2035,4.72504365553338,4.72504365553338,4.68931553715505,4.68931553715505,11391.5878717789,0.0,1.0
2004-06-07,26.46,26.47,26.46,26.47,178,4.7268300614523,4.72861646737121,4.7268300614523,4.72861646737121,996.414074288279,0.0,1.0
2004-06-08,26.45,26.47,26.35,26.35,3990,4.72504365553338,4.72861646737121,4.70717959634422,4.70717959634422,22335.3491933159,0.0,1.0
2004-06-09,26.3,26.3,26.2,26.3,7763,4.69824756674964,4.69824756674964,4.68038350756047,4.69824756674964,43455.9688691006,0.0,1.0
2004-06-10,26.4,26.4,26.39,26.39,6163,4.7161116259388,4.7161116259388,4.71432522001988,4.71432522001988,34499.4378642622,0.0,1.0
2004-06-14,26.42,26.47,26.3,26.3,3220,4.71968443777663,4.72861646737121,4.69824756674964,4.69824756674964,18025.0186472374,0.0,1.0
2004-06-15,26.51,26.52,26.5,26.5,2844,4.73576209104688,4.73754849696579,4.73397568512796,4.73397568512796,15920.2338611004,0.0,1.0
2004-06-16,26.6,26.6,26.32,26.5,5235,4.75183974431712,4.75183974431712,4.70182037858747,4.73397568512796,29304.6498814559,0.0,1.0
2004-06-17,26.75,26.75,26.5,26.5,3220,4.77863583310087,4.77863583310087,4.73397568512796,4.73397568512796,18025.0186472374,0.0,1.0
2004-06-18,26.6,26.65,26.5,26.65,4444,4.75183974431712,4.7607717739117,4.73397568512796,4.7607717739117,24876.7648659389,0.0,1.0
2004-06-21,26.8,26.8,26.6,26.61,7052,4.78756786269545,4.78756786269545,4.75183974431712,4.75362615023604,39475.9104038255,0.0,1.0
2004-06-22,27.1,27.1,26.8,26.8,8178,4.84116004026293,4.84116004026293,4.78756786269545,4.78756786269545,45779.0690984806,0.0,1.0
2004-06-23,27.0,27.0,27.0,27.0,652,4.82329598107377,4.82329598107377,4.82329598107377,4.82329598107377,3649.78638447168,0.0,1.0
2004-06-24,28.0,28.8,26.91,27.0,63190,5.00193657296539,5.14484904647869,4.80721832780352,4.82329598107377,353726.996372339,0.0,1.0
2004-06-25,27.7,27.85,27.3,27.85,20820,4.94834439539791,4.97514048418165,4.87688815864126,4.97514048418165,116546.85970046,0.0,1.0
2004-06-28,27.5,27.65,27.35,27.55,6835,4.91261627701958,4.93941236580332,4.88582018823584,4.92154830661416,38261.1808862943,0.0,1.0
2004-06-29,27.64,28.15,27.29,27.35,4385,4.93762595988441,5.02873266174913,4.87510175272234,4.88582018823584,24546.4927851354,0.0,1.0
2004-06-30,27.5,27.5,27.5,27.5,553,4.91261627701958,4.91261627701958,4.91261627701958,4.91261627701958,3095.6010285473,0.0,1.0
2004-07-01,28.2,28.34,27.5,27.5,7230,5.03766469134372,5.06267437420854,4.91261627701958,4.91261627701958,40472.3244781138,0.0,1.0
2004-07-02,28.0,28.13,27.9,28.1,1244,5.00193657296539,5.0251598499113,4.98407251377623,5.01980063215455,6963.70285626191,0.0,1.0
2004-07-06,28.0,28.2,27.9,28.2,4030,5.00193657296539,5.03766469134372,4.98407251377623,5.03766469134372,22559.2624684369,0.0,1.0
2004-07-07,27.92,27.93,27.8,27.93,1620,4.98764532561406,4.98943173153298,4.96620845458707,4.98943173153298,9068.48764239895,0.0,1.0
2004-07-08,27.8,27.9,27.8,27.9,553,4.96620845458707,4.98407251377623,4.96620845458707,4.98407251377623,3095.60102854729,0.0,1.0
2004-07-09,27.7,27.98,27.6,27.65,5630,4.94834439539791,4.99836376112756,4.93048033620874,4.93941236580332,31515.7934732753,0.0,1.0
2004-07-12,27.55,27.65,27.4,27.55,3852,4.92154830661416,4.93941236580332,4.89475221783042,4.92154830661416,21562.8483941486,0.0,1.0
2004-07-13,27.7,27.7,27.65,27.65,178,4.94834439539791,4.94834439539791,4.93941236580332,4.93941236580332,996.414074288279,0.0,1.0
2004-07-14,27.96,27.98,27.65,27.65,2390,4.99479094928973,4.99836376112756,4.93941236580332,4.93941236580332,13378.8181884775,0.0,1.0
2004-07-15,27.9,27.96,27.85,27.95,4563,4.98407251377623,4.99479094928973,4.97514048418165,4.99300454337081,25542.9068594237,0.0,1.0
2004-07-16,28.494,28.55,27.85,27.85,5235,5.09018502535985,5.10018889850578,4.97514048418165,4.97514048418165,29304.6498814559,0.0,1.0
2004-07-19,28.9,29.0,28.1,28.75,19852,5.16271310566785,5.18057716485701,5.01980063215455,5.13591701688411,111128.158442533,0.0,1.0
2004-07-20,28.85,28.99,28.8,28.99,3200,5.15378107607327,5.1787907589381,5.14484904647869,5.1787907589381,17913.0620096769,0.0,1.0
2004-07-21,28.86,28.86,28.85,28.85,1620,5.15556748199219,5.15556748199219,5.15378107607327,5.15378107607327,9068.48764239894,0.0,1.0
2004-07-22,28.77,28.85,28.77,28.85,435,5.13948982872194,5.15378107607327,5.13948982872194,5.15378107607327,2435.05686694046,0.0,1.0
2004-07-23,28.75,28.75,28.5,28.75,8000,5.13591701688411,5.13591701688411,5.0912568689112,5.13591701688411,44782.6550241923,0.0,1.0
2004-07-26,28.25,28.67,28.25,28.55,1975,5.0465967209383,5.12162576953278,5.0465967209383,5.10018889850578,11055.7179590975,0.0,1.0
2004-07-27,28.43,28.43,28.43,28.43,375,5.07875202747879,5.07875202747879,5.07875202747879,5.07875202747879,2099.18695425902,0.0,1.0
2004-07-28,28.25,28.6,28.0,28.6,2568,5.0465967209383,5.10912092810036,5.00193657296539,5.10912092810036,14375.2322627657,0.0,1.0
2004-07-29,28.09,28.35,27.95,28.35,23368,5.01801422623564,5.06446078012746,4.99300454337081,5.06446078012746,130810.135325666,0.0,1.0
2004-07-30,28.09,28.19,28.09,28.19,257,5.01801422623564,5.0358782854248,5.01801422623564,5.0358782854248,1438.64279265218,0.0,1.0
2004-08-02,28.0,28.01,28.0,28.0,3200,5.00193657296539,5.00372297888431,5.00193657296539,5.00193657296539,17913.0620096769,0.0,1.0
2004-08-03,28.25,28.25,28.18,28.18,1244,5.0465967209383,5.0465967209383,5.03409187950588,5.03409187950588,6963.7028562619,0.0,1.0
2004-08-04,27.75,28.35,27.75,28.3,9185,4.95727642499249,5.06446078012746,4.95727642499249,5.05552875053288,51416.0857996508,0.0,1.0
2004-08-05,27.65,27.7,27.65,27.7,14044,4.93941236580332,4.94834439539791,4.93941236580332,4.94834439539791,78615.9508949697,0.0,1.0
2004-08-06,27.85,27.85,27.4,27.6,3378,4.97514048418165,4.97514048418165,4.89475221783042,4.93048033620874,18909.4760839652,0.0,1.0
2004-08-09,27.75,27.75,27.75,27.75,435,4.95727642499249,4.95727642499249,4.95727642499249,4.95727642499249,2435.05686694046,0.0,1.0
2004-08-10,27.67,27.75,27.65,27.75,652,4.94298517764116,4.95727642499249,4.93941236580332,4.95727642499249,3649.78638447167,0.0,1.0
2004-08-11,26.91,27.63,26.85,27.55,50963,4.80721832780352,4.93583955396549,4.79649989229003,4.92154830661416,285282.30599974,0.0,1.0
2004-08-12,27.27,27.39,27.15,27.3,3990,4.87152894088451,4.8929658119115,4.85009206985751,4.87688815864126,22335.3491933159,0.0,1.0
2004-08-13,27.4,27.4,27.25,27.4,9620,4.89475221783042,4.89475221783042,4.86795612904668,4.89475221783042,53851.1426665913,0.0,1.0
2004-08-16,27.3,27.3,27.3,27.3,257,4.87688815864126,4.87688815864126,4.87688815864126,4.87688815864126,1438.64279265218,0.0,1.0
2004-08-17,27.35,27.35,27.15,27.15,3220,4.88582018823584,4.88582018823584,4.85009206985751,4.85009206985751,18025.0186472374,0.0,1.0
2004-08-18,27.4,27.4,27.25,27.3,1975,4.89475221783042,4.89475221783042,4.86795612904668,4.87688815864126,11055.7179590975,0.0,1.0
2004-08-19,27.4,27.4,27.3,27.3,435,4.89475221783042,4.89475221783042,4.87688815864126,4.87688815864126,2435.05686694046,0.0,1.0
2004-08-20,27.37,27.39,27.3,27.3,968,4.88939300007367,4.8929658119115,4.87688815864126,4.87688815864126,5418.70125792727,0.0,1.0
2004-08-23,27.65,27.65,27.57,27.57,553,4.93941236580332,4.93941236580332,4.92512111845199,4.92512111845199,3095.6010285473,0.0,1.0
2004-08-24,27.55,27.85,27.55,27.8,1857,4.92154830661416,4.97514048418165,4.92154830661416,4.96620845458707,10395.1737974907,0.0,1.0
2004-08-25,27.4,27.69,27.2,27.68,2667,4.89475221783042,4.94655798947899,4.85902409945209,4.94477158356007,14929.4176186901,0.0,1.0
2004-08-26,27.3,27.55,27.3,27.55,790,4.87688815864126,4.92154830661416,4.87688815864126,4.92154830661416,4422.28718363899,0.0,1.0
2004-08-27,27.25,27.45,27.25,27.45,2667,4.86795612904668,4.903684247425,4.86795612904668,4.903684247425,14929.4176186901,0.0,1.0
2004-08-30,27.11,27.11,27.1,27.1,1067,4.84294644618185,4.84294644618185,4.84116004026293,4.84116004026293,5972.88661385165,0.0,1.0
2004-08-31,27.59,27.59,27.3,27.45,20168,4.92869393028983,4.92869393028983,4.87688815864126,4.903684247425,112897.073315989,0.0,1.0
2004-09-01,28.0,28.0,27.74,27.74,1067,5.00193657296539,5.00193657296539,4.95549001907357,4.95549001907357,5972.88661385166,0.0,1.0
2004-09-02,28.7,28.7,28.19,28.2,4030,5.12698498728953,5.12698498728953,5.0358782854248,5.03766469134372,22559.2624684369,0.0,1.0
2004-09-03,28.79,28.79,28.64,28.64,25442,5.14306264055977,5.14306264055977,5.11626655177603,5.11626655177603,142420.038640688,0.0,1.0
2004-09-07,28.79,28.79,28.79,28.79,0,5.14306264055977,5.14306264055977,5.14306264055977,5.14306264055977,0,0.0,1.0
2004-09-08,29.1,29.48,29.0,29.0,6775,5.19844122404618,5.26632464896499,5.18057716485701,5.18057716485701,37925.3109736129,0.0,1.0
2004-09-09,29.5,29.5,29.15,29.25,6044,5.26989746080282,5.26989746080282,5.20737325364076,5.22523731282992,33833.2958707773,0.0,1.0
2004-09-10,29.25,29.48,29.25,29.48,968,5.22523731282992,5.26632464896499,5.22523731282992,5.26632464896499,5418.70125792727,0.0,1.0
2004-09-13,29.65,29.97,29.44,29.44,15230,5.29669354958657,5.35385853899189,5.25917902528933,5.25917902528933,85254.9795023061,0.0,1.0
2004-09-14,29.5,29.65,29.4,29.45,13590,5.26989746080282,5.29669354958657,5.25203340161366,5.26096543120824,76074.5352223468,0.0,1.0
2004-09-15,29.6,29.6,29.5,29.5,4385,5.28776151999199,5.28776151999199,5.26989746080282,5.26989746080282,24546.4927851354,0.0,1.0
2004-09-16,29.6,29.6,29.5,29.59,4444,5.28776151999199,5.28776151999199,5.26989746080282,5.28597511407307,24876.7648659388,0.0,1.0
2004-09-17,29.35,29.45,29.15,29.45,1442,5.24310137201908,5.26096543120824,5.20737325364076,5.26096543120824,8072.07356811067,0.0,1.0
2004-09-20,29.3,29.5,29.3,29.4,1778,5.2341693424245,5.26989746080282,5.2341693424245,5.25203340161366,9952.94507912674,0.0,1.0
2004-09-21,29.4,29.4,29.35,29.35,4385,5.25203340161366,5.25203340161366,5.24310137201908,5.24310137201908,24546.4927851354,0.0,1.0
2004-09-22,29.01,29.6,29.01,29.6,1620,5.18236357077593,5.28776151999199,5.18236357077593,5.28776151999199,9068.48764239895,0.0,1.0
2004-09-23,28.75,29.11,28.75,29.11,1067,5.13591701688411,5.20022762996509,5.13591701688411,5.20022762996509,5972.88661385165,0.0,1.0
2004-09-24,29.25,29.25,28.93,28.93,830,5.22523731282992,5.22523731282992,5.1680723234246,5.1680723234246,4646.20045875995,0.0,1.0
2004-09-27,29.93,29.93,29.25,29.4,28820,5.34671291531622,5.34671291531622,5.22523731282992,5.25203340161366,161329.514724653,0.0,1.0
2004-09-28,29.97,29.98,29.86,29.86,30657,5.35385853899189,5.3556449449108,5.33420807388381,5.33420807388381,171612.731884583,0.0,1.0
2004-09-29,30.0,30.0,29.87,29.87,4800,5.35921775674863,5.35921775674863,5.33599447980272,5.33599447980272,26869.5930145154,0.0,1.0
2004-09-30,29.8,30.0,29.5,30.0,6242,5.32348963837031,5.35921775674863,5.26989746080282,5.35921775674863,34941.6665826261,0.0,1.0
2004-10-01,29.9,29.95,29.9,29.9,1067,5.34135369755947,5.35028572715405,5.34135369755947,5.34135369755947,5972.88661385165,0.0,1.0
2004-10-04,30.11,30.2,29.95,29.95,14242,5.37886822185671,5.39494587512696,5.35028572715405,5.35028572715405,79724.3216068184,0.0,1.0
2004-10-05,30.0,30.2,30.0,30.11,10667,5.35921775674863,5.39494587512696,5.35921775674863,5.37886822185671,59712.0726428825,0.0,1.0
2004-10-06,30.0,30.3,30.0,30.15,2785,5.35921775674863,5.41280993431612,5.35921775674863,5.38601384553238,15589.961780297,0.0,1.0
2004-10-07,29.98,30.24,29.98,30.2,5985,5.3556449449108,5.40209149880262,5.3556449449108,5.39494587512696,33503.0237899739,0.0,1.0
2004-10-08,29.75,30.2,29.75,29.99,8435,5.31455760877573,5.39494587512696,5.31455760877573,5.35743135082972,47217.7118911328,0.0,1.0
2004-10-11,29.75,29.75,29.75,29.75,0,5.31455760877573,5.31455760877573,5.31455760877573,5.31455760877573,0,0.0,1.0
2004-10-12,29.95,29.95,29.95,29.95,1975,5.35028572715405,5.35028572715405,5.35028572715405,5.35028572715405,11055.7179590975,0.0,1.0
2004-10-13,30.0,30.15,29.75,29.75,6163,5.35921775674863,5.38601384553238,5.31455760877573,5.31455760877573,34499.4378642622,0.0,1.0
2004-10-14,29.95,30.02,29.95,29.95,830,5.35028572715405,5.36279056858647,5.35028572715405,5.35028572715405,4646.20045875996,0.0,1.0
2004-10-15,30.0,30.03,29.8,29.95,19378,5.35921775674863,5.36457697450538,5.32348963837031,5.35028572715405,108474.78613235,0.0,1.0
2004-10-18,30.0,30.1,30.0,30.1,1185,5.35921775674863,5.3770818159378,5.35921775674863,5.3770818159378,6633.4307754585,0.0,1.0
2004-10-19,29.96,30.05,29.96,30.0,12030,5.35207213307297,5.36814978634322,5.35207213307297,5.35921775674863,67341.9174926292,0.0,1.0
2004-10-20,29.8,30.0,29.8,30.0,790,5.32348963837031,5.35921775674863,5.32348963837031,5.35921775674863,4422.28718363899,0.0,1.0
2004-10-21,30.0,30.0,29.65,29.65,7190,5.35921775674863,5.35921775674863,5.29669354958657,5.29669354958657,40248.4112029929,0.0,1.0
2004-10-22,30.0,30.0,29.84,29.9,1244,5.35921775674863,5.35921775674863,5.33063526204597,5.34135369755947,6963.70285626191,0.0,1.0
2004-10-25,29.8,30.1,29.8,30.1,830,5.32348963837031,5.3770818159378,5.32348963837031,5.3770818159378,4646.20045875995,0.0,1.0
2004-10-26,30.08,30.2,29.95,29.95,38242,5.37350900409996,5.39494587512696,5.35028572715405,5.35028572715405,214072.286679396,0.0,1.0
2004-10-27,30.39,30.5,30.17,30.18,7763,5.42888758758637,5.44853805269444,5.38958665737021,5.39137306328913,43455.9688691006,0.0,1.0
2004-10-28,30.0,30.38,30.0,30.29,2153,5.35921775674863,5.42710118166745,5.35921775674863,5.4110235283972,12052.1320333858,0.0,1.0
2004-10-29,31.24,31.24,30.0,30.0,24257,5.58073209069424,5.58073209069424,5.35921775674863,5.35921775674863,135786.607865229,0.0,1.0
2004-11-01,30.6,31.24,30.6,31.24,3457,5.46640211188361,5.58073209069424,5.46640211188361,5.58073209069424,19351.7048023291,0.0,1.0
2004-11-02,30.75,31.45,30.45,30.65,11753,5.49319820066735,5.61824661499148,5.43960602309986,5.47533414147819,65791.3180624166,0.0,1.0
2004-11-03,31.0,31.0,30.8,30.85,5630,5.53785834864026,5.53785834864026,5.50213023026193,5.51106225985651,31515.7934732753,0.0,1.0
2004-11-04,31.09,31.12,31.09,31.12,3457,5.5539360019105,5.55929521966725,5.5539360019105,5.55929521966725,19351.7048023291,0.0,1.0
2004-11-05,30.95,31.16,30.8,31.1,8178,5.52892631904567,5.56644084334291,5.50213023026193,5.55572240782942,45779.0690984806,0.0,1.0
2004-11-08,31.03,31.15,30.91,31.0,13452,5.543217566397,5.564654437424,5.52178069537001,5.53785834864026,75302.0344231795,0.0,1.0
2004-11-09,30.97,31.0,30.73,30.83,4978,5.53249913088351,5.53785834864026,5.48962538882952,5.50748944801868,27866.0070888037,0.0,1.0
2004-11-10,30.89,31.0,30.87,30.87,3200,5.51820788353218,5.53785834864026,5.51463507169434,5.51463507169434,17913.0620096769,0.0,1.0
2004-11-11,30.7,30.99,30.7,30.79,2568,5.48426617107277,5.53607194272134,5.48426617107277,5.50034382434301,14375.2322627657,0.0,1.0
2004-11-12,30.51,30.91,30.51,30.6,2785,5.45032445861336,5.52178069537001,5.45032445861336,5.46640211188361,15589.961780297,0.0,1.0
2004-11-15,31.3,31.3,30.36,30.36,11200,5.59145052620774,5.59145052620774,5.42352836982962,5.42352836982962,62695.7170338693,0.0,1.0
2004-11-16,31.27,31.43,31.25,31.25,4642,5.58609130845099,5.61467380315365,5.58251849661316,5.58251849661316,25985.1355777876,0.0,1.0
2004-11-17,31.17,31.17,31.17,31.17,435,5.56822724926183,5.56822724926183,5.56822724926183,5.56822724926183,2435.05686694046,0.0,1.0
2004-11-18,30.65,31.2,30.65,31.07,3457,5.47533414147819,5.57358646701858,5.47533414147819,5.55036319007267,19351.7048023291,0.0,1.0
2004-11-19,31.0,31.0,30.25,30.55,4267,5.53785834864026,5.53785834864026,5.40387790472154,5.45747008228903,23885.9486235286,0.0,1.0
2004-11-22,30.9,30.9,30.8,30.9,435,5.51999428945109,5.51999428945109,5.50213023026193,5.51999428945109,2435.05686694046,0.0,1.0
2004-11-23,30.95,31.11,30.8,30.8,1442,5.52892631904567,5.55750881374833,5.50213023026193,5.50213023026193,8072.07356811067,0.0,1.0
2004-11-24,30.9,31.2,30.8,30.85,1600,5.51999428945109,5.57358646701858,5.50213023026193,5.51106225985651,8956.53100483847,0.0,1.0
2004-11-26,31.1,31.1,31.0,31.0,790,5.55572240782942,5.55572240782942,5.53785834864026,5.53785834864026,4422.28718363899,0.0,1.0
2004-11-29,30.9,30.9,30.75,30.9,4267,5.51999428945109,5.51999428945109,5.49319820066735,5.51999428945109,23885.9486235286,0.0,1.0
2004-11-30,30.81,30.81,30.8,30.8,790,5.50391663618085,5.50391663618085,5.50213023026193,5.50213023026193,4422.28718363899,0.0,1.0
2004-12-01,30.98,31.0,30.88,30.88,968,5.53428553680242,5.53785834864026,5.51642147761326,5.51642147761326,5418.70125792728,0.0,1.0
2004-12-02,32.3,32.6,30.83,30.83,19852,5.77009111809936,5.82368329566685,5.50748944801868,5.50748944801868,111128.158442533,0.0,1.0
2004-12-03,32.0,32.49,32.0,32.1,4642,5.71649894053188,5.80403283055877,5.71649894053188,5.73436299972104,25985.1355777876,0.0,1.0
2004-12-06,32.2,32.5,31.85,31.9,29057,5.7522270589102,5.80581923647769,5.68970285174813,5.69863488134271,162656.200879745,0.0,1.0
2004-12-07,32.5,32.75,32.3,32.3,6953,5.80581923647769,5.85047938445059,5.77009111809936,5.77009111809936,38921.7250479011,0.0,1.0
2004-12-08,32.51,32.6,32.4,32.45,2963,5.8076056423966,5.82368329566685,5.78795517728852,5.79688720688311,16586.3758545852,0.0,1.0
2004-12-09,32.2,32.3,32.0,32.3,3220,5.7522270589102,5.77009111809936,5.71649894053188,5.77009111809936,18025.0186472374,0.0,1.0
2004-12-10,32.0,32.01,32.0,32.01,5175,5.71649894053188,5.71828534645079,5.71649894053188,5.71828534645079,28968.7799687744,0.0,1.0
2004-12-13,32.25,32.4,32.1,32.15,3220,5.76115908850478,5.78795517728852,5.73436299972104,5.74329502931562,18025.0186472374,0.0,1.0
2004-12-14,32.5,32.5,32.25,32.26,1778,5.80581923647769,5.80581923647769,5.76115908850478,5.7629454944237,9952.94507912674,0.0,1.0
2004-12-15,32.75,32.75,32.69,32.69,3852,5.85047938445059,5.85047938445059,5.83976094893709,5.83976094893709,21562.8483941486,0.0,1.0
2004-12-16,33.61,33.74,32.75,32.75,15467,6.00411029347739,6.0273335704233,5.85047938445059,5.85047938445059,86581.6656573978,0.0,1.0
2004-12-17,33.61,34.0,33.33,33.75,15230,6.00411029347739,6.07378012431512,5.95409092774773,6.02911997634221,85254.9795023061,0.0,1.0
2004-12-20,34.0,34.22,33.65,33.75,18035,6.07378012431512,6.11308105453127,6.01125591715305,6.02911997634221,100956.897920164,0.0,1.0
2004-12-21,34.18,34.24,33.79,33.9,4267,6.10593543085561,6.11665386636911,6.03626560001788,6.05591606512596,23885.9486235286,0.0,1.0
2004-12-22,34.25,34.25,33.99,34.24,25363,6.11844027228802,6.11844027228802,6.0719937183962,6.11665386636911,141977.809922324,0.0,1.0
2004-12-23,34.74,34.8,34.1,34.1,6657,6.20597416231492,6.21669259782842,6.09164418350428,6.09164418350428,37264.766812006,0.0,1.0
2004-12-27,34.7,34.7,34.23,34.53,2390,6.19882853863925,6.19882853863925,6.11486746045019,6.16845963801768,13378.8181884775,0.0,1.0
2004-12-28,34.9,34.9,34.25,34.42,4385,6.25063431028782,6.25063431028782,6.13421848502458,6.16466570086266,24483.3551929473,0.09,1.0
2004-12-29,34.3,34.75,34.2,34.75,6044,6.14317354850637,6.22376911984246,6.1252634215428,6.22376911984246,33746.2711028902,0.0,1.0
2004-12-30,34.41,34.6,34.21,34.3,7585,6.1628746881663,6.1969039293971,6.12705443423915,6.14317354850637,42350.3418787926,0.0,1.0
2004-12-31,34.69,34.7,34.5,34.61,21175,6.21302304366431,6.21481405636067,6.17899380243352,6.19869494209345,118229.200960242,0.0,1.0
2005-01-03,34.13,35.0,34.05,34.84,4820,6.11272633266829,6.2685444372514,6.09839823109743,6.23988823410968,26912.1486955544,0.0,1.0
2005-01-04,32.69,34.29,32.44,34.29,27457,5.85482050439281,6.14138253581001,5.81004518698387,6.14138253581001,153304.329197891,0.0,1.0
2005-01-05,33.0,33.11,32.69,32.69,12563,5.91034189797989,5.93004303763982,5.85482050439281,5.85482050439281,70144.6730419606,0.0,1.0
2005-01-06,33.25,33.52,32.92,32.92,2252,5.95511721538883,6.00347455819048,5.89601379640903,5.89601379640903,12573.8918801636,0.0,1.0
2005-01-07,33.88,33.95,33.7,33.7,7467,6.06795101525935,6.08048810413386,6.03571278672492,6.03571278672492,41691.496744752,0.0,1.0
2005-01-10,34.65,34.77,33.99,33.99,6953,6.20585899287888,6.22735114523518,6.08765215491929,6.08765215491929,38821.6120083381,0.0,1.0
2005-01-11,34.65,35.2,34.55,34.55,23190,6.20585899287888,6.30436469117855,6.18794886591531,6.18794886591531,129479.819138985,0.0,1.0
2005-01-12,35.0,35.0,34.65,34.85,10667,6.2685444372514,6.2685444372514,6.20585899287888,6.24167924680604,59558.4834305972,0.0,1.0
2005-01-13,34.85,34.9,34.85,34.9,375,6.24167924680604,6.25063431028782,6.24167924680604,6.25063431028782,2093.78750224749,0.0,1.0
2005-01-14,34.6,35.1,34.6,35.0,2785,6.1969039293971,6.28645456421497,6.1969039293971,6.2685444372514,15549.8618500247,0.0,1.0
2005-01-18,34.15,34.6,34.0,34.45,2963,6.11630835806101,6.1969039293971,6.08944316761564,6.17003873895173,16543.7129844248,0.0,1.0
2005-01-19,34.1,34.2,34.0,34.2,3378,6.10735329457922,6.1252634215428,6.08944316761564,6.1252634215428,18860.8378202454,0.0,1.0
2005-01-20,34.0,34.2,33.8,34.2,1975,6.08944316761564,6.1252634215428,6.05362291368849,6.1252634215428,11027.2808451701,0.0,1.0
2005-01-21,22.3,23.0,22.21,22.75,5511,5.99093447384872,6.17899071293814,5.96675581453723,6.11182777040621,20513.5443454532,0.0,1.49999925000037
2005-01-24,22.2,22.2,22.05,22.2,5067,5.96406929683595,5.96406929683595,5.92377153131679,5.96406929683595,18860.8472506644,0.0,1.0
2005-01-25,21.96,22.19,21.96,22.19,4030,5.89959287200529,5.96138277913467,5.89959287200529,5.96138277913467,15000.8317387364,0.0,1.0
2005-01-26,22.01,22.09,21.83,22.0,6667,5.91302546051168,5.9345176021219,5.86466814188868,5.9103389428104,24816.5124571106,0.0,1.0
2005-01-27,22.05,22.36,22.05,22.2,7378,5.92377153131679,6.00705358005639,5.92377153131679,5.96406929683595,27463.0611832251,0.0,1.0
2005-01-28,23.0,23.2,22.25,22.25,16385,6.17899071293814,6.23272106696369,5.97750188534234,5.97750188534234,60989.7340047633,0.0,1.0
2005-01-31,23.6,23.75,23.1,23.15,12563,6.34018177501479,6.38047954053395,6.20585588995092,6.21928847845731,46763.1387428649,0.0,1.0
2005-02-01,24.53,25.0,23.7,23.7,21244,6.5900279212336,6.71629425319364,6.36704695202757,6.36704695202757,79076.3447785896,0.0,1.0
2005-02-02,24.4,24.73,23.58,24.73,16830,6.55510319111699,6.64375827525914,6.33480873961224,6.64375827525914,62646.1533903061,0.0,1.0
2005-02-03,25.0,25.0,24.35,24.35,6578,6.71629425319364,6.71629425319364,6.5416706026106,6.5416706026106,24485.228580002,0.0,1.0
2005-02-04,24.76,24.94,24.66,24.9,7052,6.65181782836298,6.70017514698597,6.6249526513502,6.68942907618086,26249.5943974117,0.0,1.0
2005-02-07,23.9,24.66,23.8,24.66,13244,6.42077730605312,6.6249526513502,6.39391212904034,6.6249526513502,49298.0187463585,0.0,1.0
2005-02-08,24.25,24.5,23.82,23.82,8385,6.51480542559783,6.58196836812976,6.3992851644429,6.3992851644429,31211.4079725322,0.0,1.0
2005-02-09,24.7,24.75,24.16,24.2,20652,6.63569872215531,6.6491313106617,6.49062676628633,6.50137283709144,76872.7486522045,0.0,1.0
2005-02-10,24.52,24.85,24.4,24.76,9185,6.58734140353232,6.67599648767447,6.55510319111699,6.65181782836298,34189.2405757553,0.0,1.0
2005-02-11,24.4,24.42,24.32,24.42,8385,6.55510319111699,6.56047622651954,6.53361104950677,6.56047622651954,31211.4079725322,0.0,1.0
2005-02-14,24.8,24.8,24.3,24.4,25244,6.66256389916809,6.66256389916809,6.52823801410421,6.55510319111699,93965.5077947051,0.0,1.0
2005-02-15,24.77,25.1,24.63,25.0,31378,6.65450434606425,6.74315943020641,6.61689309824637,6.71629425319364,116798.039279918,0.0,1.0
2005-02-16,23.99,24.75,23.99,24.75,6578,6.44495596536461,6.6491313106617,6.44495596536461,6.6491313106617,24485.228580002,0.0,1.0
2005-02-17,23.5,23.89,23.5,23.89,4000,6.31331659800202,6.41809078835184,6.31331659800202,6.41809078835184,14889.1630161155,0.0,1.0
2005-02-18,22.87,23.07,22.5,22.5,22044,6.14406598282154,6.19779633684709,6.04466482787427,6.04466482787427,82054.1773818127,0.0,1.0
2005-02-22,22.83,22.95,22.78,22.95,11585,6.13331991201643,6.16555812443176,6.11988732351004,6.16555812443176,43122.7383854246,0.0,1.0
2005-02-23,23.07,23.07,22.93,22.93,7230,6.19779633684709,6.19779633684709,6.1601850890292,6.1601850890292,26912.1621516288,0.0,1.0
2005-02-24,22.8,23.08,22.75,23.0,9185,6.1252603589126,6.20048285454836,6.11182777040621,6.17899071293814,34189.2405757553,0.0,1.0
2005-02-25,22.8,22.97,22.75,22.9,14044,6.1252603589126,6.17093115983431,6.11182777040621,6.15212553592537,52275.8513495816,0.0,1.0
2005-02-28,21.85,22.88,21.8,22.8,14163,5.87004117729124,6.14675250052281,5.85660858878485,6.1252603589126,52718.8039493111,0.0,1.0
2005-03-01,21.75,21.8,21.5,21.8,36178,5.84317600027846,5.85660858878485,5.77601305774653,5.85660858878485,134665.034899257,0.0,1.0
2005-03-02,21.8,21.82,21.7,21.75,2785,5.85660858878485,5.8619816241874,5.82974341177208,5.84317600027846,10366.5797499704,0.0,1.0
2005-03-03,21.95,21.99,21.85,21.85,1778,5.89690635430401,5.90765242510912,5.87004117729124,5.87004117729124,6618.23296066336,0.0,1.0
2005-03-04,22.15,22.15,21.96,22.05,4800,5.95063670832956,5.95063670832956,5.89959287200529,5.92377153131679,17866.9956193386,0.0,1.0
2005-03-07,22.25,22.43,22.25,22.25,1452,5.97750188534234,6.02585920396533,5.97750188534234,5.97750188534234,5404.76617484994,0.0,1.0
2005-03-08,22.55,22.55,22.3,22.3,2963,6.05809741638066,6.05809741638066,5.99093447384872,5.99093447384872,11029.1475041876,0.0,1.0
2005-03-09,22.55,22.65,22.4,22.6,7230,6.05809741638066,6.08496259339343,6.0177996508615,6.07153000488705,26912.1621516288,0.0,1.0
2005-03-10,22.49,22.5,22.44,22.5,1363,6.04197831017299,6.04466482787427,6.02854572166661,6.04466482787427,5073.48229774137,0.0,1.0
2005-03-11,22.3,22.4,22.24,22.4,2785,5.99093447384872,6.0177996508615,5.97481536764106,6.0177996508615,10366.5797499704,0.0,1.0
2005-03-14,22.12,22.29,22.01,22.2,2785,5.94257715522573,5.98824795614745,5.91302546051168,5.96406929683595,10366.5797499704,0.0,1.0
2005-03-15,22.0,22.2,22.0,22.12,2400,5.9103389428104,5.96406929683595,5.9103389428104,5.94257715522573,8933.49780966932,0.0,1.0
2005-03-16,22.03,22.03,21.85,21.9,1244,5.91839849591423,5.91839849591423,5.87004117729124,5.88347376579762,4630.52969801193,0.0,1.0
2005-03-17,22.09,22.09,21.96,22.0,1778,5.9345176021219,5.9345176021219,5.89959287200529,5.9103389428104,6618.23296066335,0.0,1.0
2005-03-18,21.7,22.18,21.7,22.1,8030,5.82974341177208,5.95869626143339,5.82974341177208,5.93720411982317,29889.9947548519,0.0,1.0
2005-03-21,22.0,22.0,21.65,21.75,7467,5.9103389428104,5.9103389428104,5.81631082326569,5.84317600027846,27794.3450603337,0.0,1.0
2005-03-22,22.0,22.0,21.91,21.91,10044,5.9103389428104,5.9103389428104,5.8861602834989,5.8861602834989,37386.6883334661,0.0,1.0
2005-03-23,22.35,22.35,22.0,22.0,24030,6.00436706235511,6.00436706235511,5.9103389428104,5.9103389428104,89446.6468193141,0.0,1.0
2005-03-24,22.62,22.64,22.35,22.35,13985,6.0769030402896,6.08227607569216,6.00436706235511,6.00436706235511,52056.236195094,0.0,1.0
2005-03-28,23.3,23.3,22.72,22.72,3230,6.25958624397647,6.25958624397647,6.10376821730238,6.10376821730238,12022.9991355133,0.0,1.0
2005-03-29,23.12,23.42,23.12,23.35,13185,6.21122892535347,6.2918244563918,6.21122892535347,6.27301883248286,49078.4035918709,0.0,1.0
2005-03-30,23.11,23.25,23.1,23.2,11378,6.2085424076522,6.24615365547008,6.20585588995092,6.23272106696369,42352.2241993406,0.0,1.0
2005-03-31,23.25,23.3,23.01,23.01,8000,6.24615365547008,6.25958624397647,6.18167723063942,6.18167723063942,29778.3260322311,0.0,1.0
2005-04-01,23.01,23.25,23.01,23.2,1452,6.18167723063942,6.24615365547008,6.18167723063942,6.23272106696369,5404.76617484994,0.0,1.0
2005-04-04,23.03,23.1,22.91,22.91,8800,6.18705026604198,6.20585588995092,6.15481205362665,6.15481205362665,32756.1586354542,0.0,1.0
2005-04-05,23.05,23.18,23.0,23.18,8000,6.19242330144453,6.22734803156114,6.17899071293814,6.22734803156114,29778.3260322311,0.0,1.0
2005-04-06,23.128,23.2,23.05,23.05,2163,6.2133781395145,6.23272106696369,6.19242330144453,6.19242330144453,8051.31490096447,0.0,1.0
2005-04-07,23.15,23.18,23.14,23.18,978,6.21928847845731,6.22734803156114,6.21660196075603,6.22734803156114,3640.40035744025,0.0,1.0
2005-04-08,23.16,23.2,23.15,23.2,800,6.22197499615858,6.23272106696369,6.21928847845731,6.23272106696369,2977.83260322311,0.0,1.0
2005-04-11,23.03,23.15,23.0,23.15,5630,6.18705026604198,6.21928847845731,6.17899071293814,6.21928847845731,20956.4969451826,0.0,1.0
2005-04-12,23.06,23.15,22.952,22.97,2963,6.19510981914581,6.21928847845731,6.16609542797201,6.17093115983431,11029.1475041876,0.0,1.0
2005-04-13,23.1,23.15,23.0,23.07,7052,6.20585588995092,6.21928847845731,6.17899071293814,6.19779633684709,26249.5943974117,0.0,1.0
2005-04-14,22.5,23.03,22.4,23.01,39852,6.04466482787427,6.18705026604198,6.0177996508615,6.18167723063942,148340.731129559,0.0,1.0
2005-04-15,22.3,22.6,22.3,22.4,6044,5.99093447384872,6.07153000488705,5.99093447384872,6.0177996508615,22497.5253173506,0.0,1.0
2005-04-18,22.17,22.26,22.16,22.25,3378,5.95600974373212,5.98018840304361,5.95332322603084,5.97750188534234,12573.8981671096,0.0,1.0
2005-04-19,22.09,22.17,22.09,22.17,2785,5.9345176021219,5.95600974373212,5.9345176021219,5.95600974373212,10366.5797499704,0.0,1.0
2005-04-20,21.9,22.1,21.9,22.1,2252,5.88347376579762,5.93720411982317,5.88347376579762,5.93720411982317,8382.59877807305,0.0,1.0
2005-04-21,21.91,21.91,21.9,21.9,3200,5.8861602834989,5.8861602834989,5.88347376579762,5.88347376579762,11911.3304128924,0.0,1.0
2005-04-22,21.88,21.88,21.83,21.85,1185,5.87810073039507,5.87810073039507,5.86466814188868,5.87004117729124,4410.91454352423,0.0,1.0
2005-04-25,21.9,21.95,21.9,21.95,1452,5.88347376579762,5.89690635430401,5.88347376579762,5.89690635430401,5404.76617484994,0.0,1.0
2005-04-26,22.11,22.19,21.88,21.91,2044,5.93989063752445,5.96138277913467,5.87810073039507,5.8861602834989,7608.36230123504,0.0,1.0
2005-04-27,22.12,22.15,22.05,22.15,1630,5.94257715522573,5.95063670832956,5.92377153131679,5.95063670832956,6067.33392906708,0.0,1.0
2005-04-28,23.0,23.0,22.15,22.2,10430,6.17899071293814,6.17899071293814,5.95063670832956,5.96406929683595,38823.4925645213,0.0,1.0
2005-04-29,24.0,24.0,22.85,23.1,11585,6.44764248306589,6.44764248306589,6.13869294741898,6.20585588995092,43122.7383854246,0.0,1.0
2005-05-02,25.3,25.3,24.1,24.1,27763,6.79688978423196,6.79688978423196,6.47450766007866,6.47450766007866,103341.958204104,0.0,1.0
2005-05-03,25.4,25.75,25.26,25.4,11763,6.82375496124473,6.91778308078944,6.78614371342685,6.82375496124473,43785.3061396418,0.0,1.0
2005-05-04,25.07,25.4,24.81,25.4,14963,6.73509987710258,6.82375496124473,6.66525041686936,6.82375496124473,55696.6365525342,0.0,1.0
2005-05-05,26.1,26.1,25.01,25.01,14430,7.01181120033416,7.01181120033416,6.71898077089491,6.71898077089491,53712.6555806368,0.0,1.0
2005-05-06,26.41,26.6,26.2,26.2,16267,7.09509324907376,7.14613708539803,7.03867637734693,7.03867637734693,60550.5036957878,0.0,1.0
2005-05-09,28.15,28.15,26.5,26.55,30578,7.56254732909603,7.56254732909603,7.11927190838525,7.13270449689164,113820.206676695,0.0,1.0
2005-05-10,28.99,29.12,28.15,28.25,47052,7.78821481600334,7.82313954611995,7.56254732909603,7.58941250610881,175141.224558567,0.0,1.0
2005-05-11,28.73,29.0,28.66,29.0,31585,7.71836535577013,7.79090133370462,7.69955973186118,7.79090133370462,117568.553466002,0.0,1.0
2005-05-12,28.6,28.75,28.45,28.73,28000,7.68344062565352,7.72373839117268,7.64314286013436,7.71836535577013,104224.141112809,0.0,1.0
2005-05-13,28.85,28.85,28.3,28.56,30252,7.75060356818546,7.75060356818546,7.6028450946152,7.67269455484841,112606.739890882,0.0,1.0
2005-05-16,28.37,28.75,28.37,28.75,28000,7.62165071852414,7.72373839117268,7.62165071852414,7.72373839117268,104224.141112809,0.0,1.0
2005-05-17,27.63,28.36,27.63,28.36,7200,7.42284840862961,7.61896420082286,7.42284840862961,7.61896420082286,26800.493429008,0.0,1.0
2005-05-18,27.9,27.94,27.46,27.58,14963,7.4953843865641,7.50613045736921,7.37717760770789,7.40941582012322,55696.6365525342,0.0,1.0
2005-05-19,27.9,28.21,27.85,27.9,6785,7.4953843865641,7.5786664353037,7.48195179805771,7.4953843865641,25255.742766086,0.0,1.0
2005-05-20,27.9,27.95,27.81,27.95,4652,7.4953843865641,7.50881697507048,7.4712057272526,7.50881697507048,17316.0965877424,0.0,1.0
2005-05-23,27.89,28.3,27.7,28.0,16267,7.49269786886282,7.6028450946152,7.44165403253855,7.52224956357687,60550.5036957879,0.0,1.0
2005-05-24,27.79,27.9,27.75,27.9,12000,7.46583269185004,7.4953843865641,7.45508662104494,7.4953843865641,44667.4890483466,0.0,1.0
2005-05-25,27.7,27.7,27.56,27.7,14430,7.44165403253855,7.44165403253855,7.40404278472066,7.44165403253855,53712.6555806368,0.0,1.0
2005-05-26,27.7,27.75,27.62,27.7,6044,7.44165403253855,7.45508662104494,7.42016189092833,7.44165403253855,22497.5253173506,0.0,1.0
2005-05-27,27.6,27.64,27.5,27.6,12385,7.41478885552577,7.42553492633088,7.387923678513,7.41478885552577,46100.5709886478,0.0,1.0
2005-05-31,27.7,27.8,27.0134,27.5,18844,7.44165403253855,7.46851920955132,7.25719772716884,7.387923678513,70142.8469689203,0.0,1.0
2005-06-01,27.69,27.7,27.55,27.7,12178,7.43896751483727,7.44165403253855,7.40135626701939,7.44165403253855,45330.0568025638,0.0,1.0
2005-06-02,27.45,27.6,27.35,27.5,26400,7.37449109000661,7.41478885552577,7.34762591299384,7.387923678513,98268.4759063626,0.0,1.0
2005-06-03,27.48,27.5,27.4,27.4,13630,7.38255064311044,7.387923678513,7.36105850150022,7.36105850150022,50734.8229774137,0.0,1.0
2005-06-06,28.15,28.6,27.33,27.33,21867,7.56254732909603,7.68344062565352,7.34225287759128,7.34225287759128,81395.3319183496,0.0,1.0
2005-06-07,28.38,28.9,28.25,28.25,24267,7.62433723622541,7.76403615669184,7.58941250610881,7.58941250610881,90328.829728019,0.0,1.0
2005-06-08,29.5,29.7,28.44,28.44,36978,7.92522721876849,7.97895757279404,7.64045634243308,7.64045634243308,137642.86750248,0.0,1.0
2005-06-09,29.49,29.6,29.04,29.5,16178,7.92254070106721,7.95209239578127,7.80164740450973,7.92522721876849,60219.2198186793,0.0,1.0
2005-06-10,29.2,29.6,28.4,29.4,18400,7.84463168773017,7.95209239578127,7.62971027162797,7.89836204175571,68490.1498741314,0.0,1.0
2005-06-13,28.9,29.06,28.78,29.05,41244,7.76403615669184,7.80702043991228,7.73179794427651,7.80433392221101,153522.159859167,0.0,1.0
2005-06-14,29.4,29.56,28.75,28.9,30252,7.89836204175571,7.94134632497615,7.72373839117268,7.76403615669184,112606.739890882,0.0,1.0
2005-06-15,29.24,29.43,28.96,29.43,39230,7.85537775853528,7.90642159485955,7.78015526289951,7.90642159485955,146025.466280553,0.0,1.0
2005-06-16,29.62,29.62,29.45,29.45,60000,7.95746543118382,7.95746543118382,7.9117946302621,7.9117946302621,223337.445241733,0.0,1.0
2005-06-17,29.65,29.69,29.5,29.69,10163,7.96552498428765,7.97627105509276,7.92522721876849,7.97627105509276,37829.6409331956,0.0,1.0
2005-06-20,29.58,29.68,29.39,29.55,10252,7.94671936037871,7.97358453739148,7.89567552405444,7.93865980727488,38160.9248103041,0.0,1.0
2005-06-21,29.6,29.69,29.47,29.5,6844,7.95209239578127,7.97627105509276,7.91716766566466,7.92522721876849,25475.3579205737,0.0,1.0
2005-06-22,29.44,29.88,29.32,29.65,17244,7.90910811256083,8.02731489141703,7.8768699001455,7.96552498428765,64187.181762474,0.0,1.0
2005-06-23,29.6,29.7,29.34,29.37,14785,7.95209239578127,7.97895757279404,7.88224293554805,7.89030248865188,55034.068798317,0.0,1.0
2005-06-24,29.67,29.73,29.4,29.65,314044,7.97089801969021,7.98701712589787,7.89836204175571,7.96552498428765,1168963.07755825,0.0,1.0
2005-06-27,29.76,29.95,29.6,29.69,37452,7.9950766790017,8.04612051532598,7.95209239578127,7.97627105509276,139407.23331989,0.0,1.0
2005-06-28,29.75,29.79,29.69,29.7,24978,7.99239016130043,8.00313623210554,7.97627105509276,7.97895757279404,92975.3784541334,0.0,1.0
2005-06-29,30.08,30.1,29.78,29.85,27467,8.08104524544258,8.08641828084514,8.00044971440426,8.0192553383132,102240.160140911,0.0,1.0
2005-06-30,30.05,30.24,29.77,30.18,12030,8.07298569233875,8.12402952866302,7.99776319670298,8.10791042245536,44779.1577709675,0.0,1.0
2005-07-01,30.04,30.24,29.74,29.95,28178,8.07029917463747,8.12402952866302,7.98970364359915,8.04612051532598,104886.708867026,0.0,1.0
2005-07-05,30.0,30.04,29.87,30.04,22044,8.05955310383236,8.07029917463747,8.02462837371576,8.07029917463747,82054.1773818127,0.0,1.0
2005-07-06,29.98,30.02,29.88,30.0,30252,8.05418006842981,8.06492613923492,8.02731489141703,8.05955310383236,112606.739890882,0.0,1.0
2005-07-07,29.88,29.9,29.78,29.9,10252,8.02731489141703,8.03268792681959,8.00044971440426,8.03268792681959,38160.9248103041,0.0,1.0
2005-07-08,29.9,29.9,29.89,29.9,17867,8.03268792681959,8.03268792681959,8.03000140911831,8.03268792681959,66506.1689022341,0.0,1.0
2005-07-11,30.0,30.47,29.81,29.9,26400,8.05955310383236,8.1858194357924,8.00850926750809,8.03268792681959,98268.4759063626,0.0,1.0
2005-07-12,29.99,30.0,29.85,30.0,27230,8.05686658613108,8.05955310383236,8.0192553383132,8.05955310383236,101357.977232207,0.0,1.0
2005-07-13,30.0,30.0,29.86,29.99,18963,8.05955310383236,8.05955310383236,8.02194185601448,8.05686658613108,70585.7995686497,0.0,1.0
2005-07-14,29.99,30.0,29.9,30.0,24830,8.05686658613108,8.05955310383236,8.03268792681959,8.05955310383236,92424.4794225372,0.0,1.0
2005-07-15,29.9,30.0,29.75,29.9,6400,8.03268792681959,8.05955310383236,7.99239016130043,8.03268792681959,23822.6608257849,0.0,1.0
2005-07-18,30.0,30.25,29.8,29.9,13600,8.05955310383236,8.1267160463643,8.00582274980681,8.03268792681959,50623.1542547928,0.0,1.0
2005-07-19,31.08,31.17,30.1,30.1,9600,8.34969701557033,8.37387567488183,8.08641828084514,8.08641828084514,35733.9912386773,0.0,1.0
2005-07-20,31.12,31.51,30.95,31.0,19644,8.36044308637544,8.46521727672526,8.31477228545372,8.32820487396011,73120.6795721434,0.0,1.0
2005-07-21,30.3,31.12,30.3,31.12,16800,8.14014863487069,8.36044308637544,8.14014863487069,8.36044308637544,62534.4846676852,0.0,1.0
2005-07-22,31.2,31.2,30.3,30.4,7644,8.38193522798566,8.38193522798566,8.14014863487069,8.16701381188346,28453.1905237968,0.0,1.0
2005-07-25,31.4,31.45,31.2,31.2,8444,8.43566558201121,8.44909817051759,8.38193522798566,8.38193522798566,31431.0231270199,0.0,1.0
2005-07-26,31.59,31.65,31.16,31.3,18163,8.48670941833548,8.50282852454314,8.37118915718055,8.40880040499843,67607.9669654266,0.0,1.0
2005-07-27,31.6,31.65,31.19,31.65,7585,8.48939593603676,8.50282852454314,8.37924871028438,8.50282852454314,28233.5753693091,0.0,1.0
2005-07-28,31.8,31.88,31.65,31.65,19585,8.5431262900623,8.56461843167252,8.50282852454314,8.50282852454314,72901.0644176557,0.0,1.0
2005-07-29,31.91,31.95,31.45,31.7,16800,8.57267798477636,8.58342405558147,8.44909817051759,8.51626111304953,62534.4846676852,0.0,1.0
2005-08-01,32.07,32.3,31.65,32.0,15585,8.61566226799679,8.67745217512618,8.50282852454314,8.59685664408785,58011.9014015402,0.0,1.0
2005-08-02,32.45,32.49,32.122,32.2,20000,8.71774994064534,8.72849601145045,8.62963216004344,8.6505869981134,74445.8150805777,0.0,1.0
2005-08-03,32.26,32.49,32.25,32.45,12385,8.66670610432107,8.72849601145045,8.66401958661979,8.71774994064534,46100.5709886477,0.0,1.0
2005-08-04,32.32,32.34,32.14,32.34,5778,8.68282521052873,8.68819824593129,8.63446789190574,8.68819824593129,21507.3959767789,0.0,1.0
2005-08-05,31.9,32.2,31.6,32.2,15585,8.56999146707508,8.6505869981134,8.48939593603676,8.6505869981134,58011.9014015401,0.0,1.0
2005-08-08,31.8,32.11,31.7,31.9,4444,8.5431262900623,8.62640833880191,8.51626111304953,8.56999146707508,16541.8601109044,0.0,1.0
2005-08-09,31.66,31.95,31.66,31.81,7467,8.50551504224442,8.58342405558147,8.50551504224442,8.54581280776358,27794.3450603337,0.0,1.0
2005-08-10,31.81,32.29,31.67,31.67,10785,8.54581280776358,8.6747656574249,8.5082015599457,8.5082015599457,40144.9057822015,0.0,1.0
2005-08-11,32.29,32.29,31.7,31.8,10844,8.6747656574249,8.6747656574249,8.51626111304953,8.5431262900623,40364.5209366892,0.0,1.0
2005-08-12,32.07,32.3,32.01,32.19,13244,8.61566226799679,8.67745217512618,8.59954316178913,8.64790048041212,49298.0187463586,0.0,1.0
2005-08-15,31.9,32.19,31.67,32.19,9867,8.56999146707508,8.64790048041212,8.5082015599457,8.64790048041212,36727.842870003,0.0,1.0
2005-08-16,30.95,31.8,30.95,31.8,12563,8.31477228545372,8.5431262900623,8.31477228545372,8.5431262900623,46763.1387428649,0.0,1.0
2005-08-17,31.43,31.49,30.78,30.85,4030,8.44372513511504,8.4598442413227,8.269101484532,8.28790710844095,15000.8317387364,0.0,1.0
2005-08-18,30.3,31.4,30.3,31.4,18044,8.14014863487069,8.43566558201121,8.14014863487069,8.43566558201121,67165.0143656972,0.0,1.0
2005-08-19,29.9,30.42,29.9,30.31,9630,8.03268792681959,8.17238684728602,8.03268792681959,8.14283515257196,35845.6599612981,0.0,1.0
2005-08-22,29.76,30.01,29.75,30.01,6252,7.9950766790017,8.06223962153364,7.99239016130043,8.06223962153364,23271.7617941886,0.0,1.0
2005-08-23,29.76,29.9,29.55,29.79,9452,7.9950766790017,8.03268792681959,7.93865980727488,8.00313623210554,35183.092207081,0.0,1.0
2005-08-24,31.1,31.1,29.78,29.84,22667,8.35507005097288,8.35507005097288,8.00044971440426,8.01656882061192,84373.1645215727,0.0,1.0
2005-08-25,30.85,31.2,30.465,31.2,6963,8.28790710844095,8.38193522798566,8.18447617694176,8.38193522798566,25918.3105203031,0.0,1.0
2005-08-26,30.25,30.75,30.25,30.75,5185,8.1267160463643,8.26104193142817,8.1267160463643,8.26104193142817,19300.0775596398,0.0,1.0
2005-08-29,30.81,30.81,30.2,30.2,9244,8.27716103763584,8.27716103763584,8.11328345785791,8.11328345785791,34408.855730243,0.0,1.0
2005-08-30,30.54,30.8,30.45,30.76,5363,8.20462505970134,8.27447451993456,8.18044640038985,8.26372844912945,19962.6453138569,0.0,1.0
2005-08-31,30.9,30.95,30.25,30.57,5363,8.30133969694733,8.31477228545372,8.1267160463643,8.21268461280518,19962.6453138569,0.0,1.0
2005-09-01,31.61,32.0,30.84,30.9,13067,8.49208245373803,8.59685664408785,8.28522059073967,8.30133969694733,48639.1732828954,0.0,1.0
2005-09-02,30.85,31.7,30.83,31.55,5867,8.28790710844095,8.51626111304953,8.28253407303839,8.47596334753037,21838.6798538875,0.0,1.0
2005-09-06,30.69,31.2,30.45,30.86,9452,8.24492282522051,8.38193522798566,8.18044640038985,8.29059362614222,35183.092207081,0.0,1.0
2005-09-07,31.19,31.25,30.6,30.63,9363,8.37924871028438,8.39536781649204,8.22074416590901,8.22880371901284,34851.8083299724,0.0,1.0
2005-09-08,31.42,31.5,31.0,31.15,4830,8.44103861741376,8.46253075902398,8.32820487396011,8.36850263947927,17978.6643419595,0.0,1.0
2005-09-09,31.52,31.55,31.32,31.32,4030,8.46790379442653,8.47596334753037,8.41417344040099,8.41417344040099,15000.8317387364,0.0,1.0
2005-09-12,31.75,31.88,31.3,31.45,8830,8.52969370155592,8.56461843167252,8.40880040499843,8.44909817051759,32867.827358075,0.0,1.0
2005-09-13,31.41,31.75,31.4,31.75,4385,8.43835209971248,8.52969370155592,8.43566558201121,8.52969370155592,16322.2449564167,0.0,1.0
2005-09-14,31.58,31.61,31.41,31.41,20385,8.4840229006342,8.49208245373803,8.43835209971248,8.43835209971248,75878.8970208788,0.0,1.0
2005-09-15,31.23,31.58,31.2,31.58,26252,8.38999478108949,8.4840229006342,8.38193522798566,8.4840229006342,97717.5768747663,0.0,1.0
2005-09-16,31.07,31.38,30.9,31.38,41600,8.34701049786905,8.43029254660865,8.30133969694733,8.43029254660865,154847.295367602,0.0,1.0
2005-09-19,30.02,30.87,29.99,30.87,11644,8.06492613923492,8.2932801438435,8.05686658613108,8.2932801438435,43342.3535399123,0.0,1.0
2005-09-20,29.2,30.13,29.17,30.13,11585,7.84463168773017,8.09447783394897,7.83657213462633,8.09447783394897,43122.7383854246,0.0,1.0
2005-09-21,27.59,29.05,27.59,29.05,15467,7.4121023378245,7.80433392221101,7.4121023378245,7.80433392221101,57572.6710925647,0.0,1.0
2005-09-22,27.04,27.59,27.0,27.59,21244,7.26434386425424,7.4121023378245,7.25359779344913,7.4121023378245,79076.3447785896,0.0,1.0
2005-09-23,27.15,27.3,27.0,27.05,6963,7.29389555896829,7.33419332448745,7.25359779344913,7.26703038195551,25918.3105203031,0.0,1.0
2005-09-26,26.31,27.15,25.65,27.15,42963,7.06822807206098,7.29389555896829,6.89091790377667,7.29389555896829,159920.777665343,0.0,1.0
2005-09-27,26.6,26.94,26.25,26.25,20178,7.14613708539803,7.23747868724146,7.05210896585332,7.05210896585332,75108.3828347948,0.0,1.0
2005-09-28,26.67,26.9,26.33,26.6,6844,7.16494270930697,7.22673261643635,7.07360110746354,7.14613708539803,25475.3579205737,0.0,1.0
2005-09-29,26.58,26.75,26.0,26.7,14963,7.14076404999547,7.18643485091719,6.98494602332138,7.1730022624108,55696.6365525342,0.0,1.0
2005-09-30,27.55,28.97,26.72,26.83,18578,7.40135626701939,7.78284178060078,7.17837529781336,7.20792699252741,69152.7176283486,0.0,1.0
2005-10-03,27.7,28.0,27.55,27.6,10963,7.44165403253855,7.52224956357687,7.40135626701939,7.41478885552577,40807.4735364186,0.0,1.0
2005-10-04,27.45,28.08,27.45,27.7,13630,7.37449109000661,7.54374170518709,7.37449109000661,7.44165403253855,50734.8229774137,0.0,1.0
2005-10-05,27.0,27.4,26.91,27.4,36385,7.25359779344913,7.36105850150022,7.22941913413763,7.36105850150022,135435.549085341,0.0,1.0
2005-10-06,27.0,27.24,26.8,26.85,18044,7.25359779344913,7.31807421827978,7.19986743942358,7.21330002792997,67165.0143656972,0.0,1.0
2005-10-07,27.69,27.7,27.1,27.1,6163,7.43896751483727,7.44165403253855,7.2804629704619,7.2804629704619,22940.47791708,0.0,1.0
2005-10-10,27.45,27.7,27.26,27.7,8385,7.37449109000661,7.44165403253855,7.32344725368234,7.44165403253855,31211.4079725322,0.0,1.0
2005-10-11,27.33,27.49,27.31,27.49,4563,7.34225287759128,7.38523716081172,7.33687984218873,7.38523716081172,16984.8127106338,0.0,1.0
2005-10-12,27.04,27.4,26.94,27.33,75052,7.26434386425424,7.36105850150022,7.23747868724146,7.34225287759128,279365.365671376,0.0,1.0
2005-10-13,27.01,27.15,26.9,26.99,13363,7.2562843111504,7.29389555896829,7.22673261643635,7.25091127574785,49740.971346088,0.0,1.0
2005-10-14,27.01,27.13,25.95,27.09,30252,7.2562843111504,7.28852252356573,6.97151343481499,7.27777645276062,112606.739890882,0.0,1.0
2005-10-17,26.8,27.11,26.68,27.11,6667,7.19986743942358,7.28314948816318,7.16762922700825,7.28314948816318,24816.5124571106,0.0,1.0
2005-10-18,26.3101,26.65,26.23,26.65,15378,7.06825493723799,7.15956967390442,7.04673593045076,7.15956967390442,57241.3872154562,0.0,1.0
2005-10-19,27.18,27.3,26.25,26.25,14044,7.30195511207212,7.33419332448745,7.05210896585332,7.05210896585332,52275.8513495817,0.0,1.0
2005-10-20,26.95,27.15,26.8,27.05,3763,7.24016520494274,7.29389555896829,7.19986743942358,7.26703038195551,14006.9801074107,0.0,1.0
2005-10-21,26.55,26.95,26.54,26.95,10163,7.13270449689164,7.24016520494274,7.13001797919036,7.24016520494274,37829.6409331956,0.0,1.0
2005-10-24,26.16,26.6,26.15,26.55,13185,7.02793030654182,7.14613708539803,7.02524378884054,7.13270449689164,49078.4035918708,0.0,1.0
2005-10-25,26.01,26.21,25.58,26.0,19378,6.98763254102266,7.04136289504821,6.87211227986773,6.98494602332138,72130.5502315717,0.0,1.0
2005-10-26,26.39,26.65,26.05,26.2,29778,7.0897202136712,7.15956967390442,6.99837861182777,7.03867637734693,110842.374073472,0.0,1.0
2005-10-27,26.22,26.43,25.91,26.3,17985,7.04404941274948,7.10046628447631,6.96076736400988,7.0655415543597,66945.3992112095,0.0,1.0
2005-10-28,26.55,26.65,26.35,26.35,7763,7.13270449689164,7.15956967390442,7.07897414286609,7.07897414286609,28896.1431235262,0.0,1.0
2005-10-31,27.44,28.5,26.7,28.5,17363,7.37180457230533,7.65657544864074,7.1730022624108,7.65657544864074,64630.1343622036,0.0,1.0
2005-11-01,27.75,28.2,27.35,27.41,8978,7.45508662104494,7.57597991760242,7.34762591299384,7.3637450192015,33418.7263896713,0.0,1.0
2005-11-02,29.6,29.84,27.9,27.9,11378,7.95209239578127,8.01656882061192,7.4953843865641,7.4953843865641,42352.2241993406,0.0,1.0
2005-11-03,29.8,29.99,29.45,29.45,10785,8.00582274980681,8.05686658613108,7.9117946302621,7.9117946302621,40144.9057822015,0.0,1.0
2005-11-04,28.94,29.65,28.8,29.65,9244,7.77478222749695,7.96552498428765,7.73717097967907,7.96552498428765,34408.855730243,0.0,1.0
2005-11-07,29.42,29.64,28.99,29.04,10963,7.90373507715827,7.96283846658637,7.78821481600334,7.80164740450973,40807.4735364187,0.0,1.0
2005-11-08,28.89,29.2,28.6,29.2,7644,7.76134963899057,7.84463168773017,7.68344062565352,7.84463168773017,28453.1905237968,0.0,1.0
2005-11-09,29.31,29.75,29.03,29.75,6430,7.87418338244422,7.99239016130043,7.79896088680845,7.99239016130043,23934.3295484057,0.0,1.0
2005-11-10,29.68,29.68,28.22,29.21,19585,7.97358453739148,7.97358453739148,7.58135295300498,7.84731820543144,72901.0644176557,0.0,1.0
2005-11-11,29.55,29.74,29.28,29.58,5244,7.93865980727488,7.98970364359915,7.86612382934039,7.94671936037871,19519.6927141275,0.0,1.0
2005-11-14,29.48,29.75,29.34,29.54,9600,7.91985418336593,7.99239016130043,7.88224293554805,7.9359732895736,35733.9912386773,0.0,1.0
2005-11-15,28.95,29.5,28.8,29.385,7230,7.77746874519823,7.92522721876849,7.73717097967907,7.8943322652038,26912.1621516288,0.0,1.0
2005-11-16,28.32,29.15,28.16,29.15,11230,7.60821813001775,7.83119909922378,7.56523384679731,7.83119909922378,41801.3251677444,0.0,1.0
2005-11-17,29.37,29.39,28.45,28.45,7763,7.89030248865188,7.89567552405444,7.64314286013436,7.64314286013436,28896.1431235262,0.0,1.0
2005-11-18,29.4,29.68,29.18,29.57,8563,7.89836204175571,7.97358453739148,7.83925865232761,7.94403284267743,31873.9757267494,0.0,1.0
2005-11-21,28.53,29.2,28.41,29.2,11585,7.66463500174458,7.84463168773017,7.63239678932925,7.84463168773017,43122.7383854246,0.0,1.0
2005-11-22,27.79,28.4,27.4,28.4,22252,7.46583269185004,7.62971027162797,7.36105850150022,7.62971027162797,82828.4138586508,0.0,1.0
2005-11-23,27.56,28.0,27.39,27.59,26044,7.40404278472066,7.52224956357687,7.35837198379895,7.4121023378245,96943.3403979283,0.0,1.0
2005-11-25,28.02,28.21,27.6,27.6,7585,7.52762259897943,7.5786664353037,7.41478885552577,7.41478885552577,28233.5753693091,0.0,1.0
2005-11-28,27.89,28.02,27.66,28.02,11585,7.49269786886282,7.52762259897943,7.43090796173344,7.52762259897943,43122.7383854246,0.0,1.0
2005-11-29,27.53,28.0,27.2,27.99,16830,7.39598323161683,7.52224956357687,7.30732814747468,7.51956304587559,62646.1533903061,0.0,1.0
2005-11-30,27.58,27.75,27.42,27.63,7230,7.40941582012322,7.45508662104494,7.36643153690278,7.42284840862961,26912.1621516288,0.0,1.0
2005-12-01,27.35,28.6,27.25,27.68,21778,7.34762591299384,7.68344062565352,7.32076073598106,7.43628099713599,81064.048041241,0.0,1.0
2005-12-02,27.37,27.68,27.27,27.45,8563,7.35299894839639,7.43628099713599,7.32613377138362,7.37449109000661,31873.9757267493,0.0,1.0
2005-12-05,27.52,27.7,27.22,27.47,17778,7.39329671391555,7.44165403253855,7.31270118287723,7.37986412540917,66174.8850251255,0.0,1.0
2005-12-06,27.42,27.8,27.25,27.5,7852,7.36643153690278,7.46851920955132,7.32076073598106,7.387923678513,29227.4270006348,0.0,1.0
2005-12-07,27.27,27.5,27.24,27.25,21867,7.32613377138362,7.387923678513,7.31807421827978,7.32076073598106,81395.3319183496,0.0,1.0
2005-12-08,27.54,27.73,27.4,27.4,18578,7.39866974931811,7.44971358564238,7.36105850150022,7.36105850150022,69152.7176283486,0.0,1.0
2005-12-09,27.43,27.9,27.31,27.7,7763,7.36911805460406,7.4953843865641,7.33687984218873,7.44165403253855,28896.1431235262,0.0,1.0
2005-12-12,27.25,27.6,27.16,27.44,26400,7.32076073598106,7.41478885552577,7.29658207666957,7.37180457230533,98268.4759063626,0.0,1.0
2005-12-13,27.17,27.36,27.0,27.15,14785,7.29926859437084,7.35031243069511,7.25359779344913,7.29389555896829,55034.0687983171,0.0,1.0
2005-12-14,27.25,27.6,27.12,27.37,19378,7.32076073598106,7.41478885552577,7.28583600586446,7.35299894839639,72130.5502315717,0.0,1.0
2005-12-15,28.0,28.48,26.7,27.06,54785,7.52224956357687,7.65120241323819,7.1730022624108,7.26971689965679,203925.698959472,0.0,1.0
2005-12-16,28.37,28.74,27.42,28.43,61630,7.62165071852414,7.7210518734714,7.36643153690278,7.6377698247318,229404.7791708,0.0,1.0
2005-12-19,27.85,28.37,27.75,28.37,18044,7.48195179805771,7.62165071852414,7.45508662104494,7.62165071852414,67165.0143656972,0.0,1.0
2005-12-20,27.79,28.37,27.61,27.9,18844,7.46583269185004,7.62165071852414,7.41747537322705,7.4953843865641,70142.8469689203,0.0,1.0
2005-12-21,28.24,28.44,27.55,27.9,55852,7.58672598840753,7.64045634243308,7.40135626701939,7.4953843865641,207897.383194021,0.0,1.0
2005-12-22,29.75,29.89,27.7,28.34,17630,7.99239016130043,8.03000140911831,7.44165403253855,7.61359116542031,65623.9859935292,0.0,1.0
2005-12-23,29.58,29.92,29.44,29.9,8444,7.94671936037871,8.03806096222214,7.90910811256083,8.03268792681959,31431.0231270199,0.0,1.0
2005-12-27,29.3,29.5,29.1,29.5,12444,7.87149686474294,7.92522721876849,7.81776651071739,7.92522721876849,46320.1861431354,0.0,1.0
2005-12-28,29.4999,29.5,28.62,29.1,6430,7.94937901290297,7.94940596004182,7.71227113818295,7.84161740465142,23861.5314091975,0.09,1.0
2005-12-29,29.81,29.9,29.35,29.5,7200,8.03294209046938,8.05719451543222,7.90898525177042,7.94940596004182,26718.9776277173,0.0,1.0
2005-12-30,29.81,29.99,29.65,29.82,20800,8.03294209046938,8.08144694039506,7.98982666831322,8.03563680435414,77188.1575911833,0.0,1.0
2006-01-03,31.32,31.49,29.8,29.8,14044,8.43984388706813,8.48565402310905,8.03024737658462,8.03024737658462,52116.8502505086,0.0,1.0
2006-01-04,30.54,31.17,29.96,31.17,21363,8.22965620405686,8.39942317879673,8.07336279874078,8.39942317879673,79277.4332029062,0.0,1.0
2006-01-05,30.75,30.98,30.3,30.65,16800,8.28624519563681,8.34822361498629,8.16498307082262,8.25929805678921,62344.2811313404,0.0,1.0
2006-01-06,32.2,32.27,30.76,30.85,17452,8.67697870892701,8.69584170612032,8.28893990952157,8.31319233448441,64763.8329942947,0.0,1.0
2006-01-09,33.94,34.2,32.3,32.3,18400,9.14585892487523,9.21592148587899,8.7039258477746,8.7039258477746,68281.8317152776,0.0,1.0
2006-01-10,35.0,35.02,33.8,34.04,21867,9.43149859665979,9.43688802442931,9.10813293048859,9.17280606372283,81147.7616368464,0.0,1.0
2006-01-11,33.97,35.13,33.0,35.13,24978,9.15394306652951,9.46652987716167,8.8925558197078,9.46652987716167,92692.5865534893,0.0,1.0
2006-01-12,33.55,34.17,33.46,34.17,9363,9.0407650833696,9.20783734422471,9.01651265840676,9.20783734422471,34745.8038233774,0.0,1.0
2006-01-13,33.75,34.0,33.5,33.75,12800,9.0946593610648,9.16202720818379,9.0272915139458,9.0946593610648,47500.4046714974,0.0,1.0
2006-01-17,33.5,33.9,33.36,33.9,11763,9.0272915139458,9.13508006933619,8.98956551955916,9.13508006933619,43652.1296992831,0.0,1.0
2006-01-18,32.8,33.5,32.8,33.35,12444,8.8386615420126,9.0272915139458,8.8386615420126,8.9868708056744,46179.2996665714,0.0,1.0
2006-01-19,33.0,33.15,32.71,32.8,13244,8.8925558197078,8.9329765279792,8.81440911704976,8.8386615420126,49148.07495854,0.0,1.0
2006-01-20,33.19,33.5,33.1,33.1,15052,8.94375538351824,9.0272915139458,8.9195029585554,8.9195029585554,55857.507118389,0.0,1.0
2006-01-23,22.06,22.76,21.8,22.76,11378,8.91680378626872,9.1997486026961,8.81170999730997,9.1997486026961,28148.9518011511,0.0,1.49999925000037
2006-01-24,21.95,22.3,21.6801,22.21,21200,8.87234102940156,9.01381343761525,8.76324559232477,8.9774348183603,52448.389715627,0.0,1.0
2006-01-25,22.39,22.39,21.21,22.1,20844,9.0501920568702,9.0501920568702,8.57322793774975,8.93297206149314,51567.652605308,0.0,1.0
2006-01-26,22.6,22.78,22.5,22.54,21244,9.13507550179841,9.20783274030831,9.09465481373736,9.11082308896178,52557.2448640934,0.0,1.0
2006-01-27,22.45,22.63,22.3015,22.63,13778,9.07444446970683,9.14720170821673,9.01441974793616,9.14720170821673,34086.5053538636,0.0,1.0
2006-01-30,22.24,22.4,22.2,22.35,8800,8.98956102477861,9.0542341256763,8.97339274955419,9.03402378164578,21771.0296932791,0.0,1.0
2006-01-31,22.35,22.62,21.87,22.3,37867,9.03402378164578,9.14315963941062,8.84000447895271,9.01381343761525,93682.2251585682,0.0,1.0
2006-02-01,22.64,22.64,22.3,22.35,40667,9.15124377702283,9.15124377702283,9.01381343761525,9.03402378164578,100609.370970066,0.0,1.0
2006-02-02,22.36,22.8,22.27,22.64,42178,9.03806585045188,9.21591687792052,9.00168723119693,9.15124377702283,104347.555727628,0.0,1.0
2006-02-03,22.18,22.4,22.16,22.26,12178,8.96530861194198,9.0542341256763,8.95722447432977,8.99764516239083,30128.136318722,0.0,1.0
2006-02-06,22.1,22.5,21.9,22.08,33867,8.93297206149314,9.09465481373736,8.85213068537103,8.92488792388093,83786.3025707141,0.0,1.0
2006-02-07,22.76,23.0,22.111,22.25,31244,9.1997486026961,9.29675825404263,8.93741833717985,8.99360309358472,77297.0513337288,0.0,1.0
2006-02-08,22.51,22.8,21.55,22.66,18844,9.09869688254346,9.21591687792052,8.71065827715734,9.15932791463505,46619.6913113809,0.0,1.0
2006-02-09,22.42,22.75,22.35,22.36,8444,9.06231826328852,9.19570653388999,9.03402378164578,9.03806585045188,20890.2925829601,0.0,1.0
2006-02-10,22.25,22.67,22.03,22.3,21778,8.99360309358472,9.16336998344115,8.9046775798504,9.01381343761525,53878.3505295719,0.0,1.0
2006-02-13,22.6,22.8,22.2,22.2,18578,9.13507550179841,9.21591687792052,8.97339274955419,8.97339274955419,45961.6124592886,0.0,1.0
2006-02-14,22.62,22.62,22.45,22.45,15867,9.14315963941062,9.14315963941062,9.07444446970683,9.07444446970683,39254.6509253705,0.0,1.0
2006-02-15,22.68,22.89,22.59,22.62,18444,9.16741205224726,9.25229549717547,9.13103343299231,9.14315963941062,45630.0990525955,0.0,1.0
2006-02-16,22.77,22.8,21.8,22.6,32178,9.20379067150221,9.21591687792052,8.81170999730997,9.13507550179841,79607.7492579927,0.0,1.0
2006-02-17,22.2,23.0,22.2,23.0,29867,8.97339274955419,9.29675825404263,8.97339274955419,9.29675825404263,73890.37998286,0.0,1.0
2006-02-21,21.9,22.3,21.4,22.2299,42178,8.85213068537103,9.01381343761525,8.65002724506575,8.98547853528445,104347.555727628,0.0,1.0
2006-02-22,22.18,22.35,21.26,21.8,29867,8.96530861194198,9.03402378164578,8.59343828178028,8.81170999730997,73890.37998286,0.0,1.0
2006-02-23,21.87,22.45,21.78,22.04,22000,8.84000447895271,9.07444446970683,8.80362585969776,8.90871964865651,54427.5742331978,0.0,1.0
2006-02-24,22.14,22.58,21.62,21.77,40000,8.94914033671756,9.1269913641862,8.73895275880007,8.79958379089166,98959.2258785415,0.0,1.0
2006-02-27,22.19,22.48,22.0,22.04,13067,8.96935068074809,9.08657067612515,8.89255137343208,8.90871964865651,32327.5051138725,0.0,1.0
2006-02-28,21.47,22.1,21.3,21.84,17644,8.67832172670849,8.93297206149314,8.6096065570047,8.8278782725344,43650.9145350247,0.0,1.0
2006-03-01,22.31,22.4,21.32,21.32,16444,9.01785550642135,9.0542341256763,8.61769069461691,8.61769069461691,40682.1377586684,0.0,1.0
2006-03-02,22.4,22.62,22.02,22.45,13467,9.0542341256763,9.14315963941062,8.90063551104429,9.07444446970683,33317.097372658,0.0,1.0
2006-03-03,22.3,22.6,21.75,22.4,14578,9.01381343761525,9.13507550179841,8.79149965327945,9.0542341256763,36065.6898714344,0.0,1.0
2006-03-06,21.35,22.78,21.35,21.9,18667,8.62981690103523,9.20783274030831,8.62981690103523,8.85213068537103,46181.7967368683,0.0,1.0
2006-03-07,21.03,21.83,20.99,21.41,24267,8.50047069923985,8.82383620372829,8.48430242401543,8.65406931387186,60036.0883598642,0.0,1.0
2006-03-08,21.18,21.51,20.7001,20.78,17644,8.56110173133143,8.69449000193291,8.36712284932643,8.39941897908721,43650.9145350247,0.0,1.0
2006-03-09,21.07,21.29,20.9,21.175,10667,8.51663897446427,8.60556448819859,8.44792380476048,8.55908069692838,26389.9515611601,0.0,1.0
2006-03-10,21.39,21.39,20.85,21.17,10844,8.64598517625965,8.64598517625965,8.42771346072995,8.55705966252533,26827.8461356726,0.0,1.0
2006-03-13,21.88,22.98,21.49,22.26,10267,8.84404654775882,9.28867411643042,8.6864058643207,8.99764516239083,25400.3593023746,0.0,1.0
2006-03-14,22.74,23.0,21.88,21.88,14800,9.19166446508389,9.29675825404263,8.84404654775882,8.84404654775882,36614.9135750603,0.0,1.0
2006-03-15,23.0,23.64,22.55,22.7,35600,9.29675825404263,9.55545065763338,9.11486515776789,9.17549618985947,88073.711031902,0.0,1.0
2006-03-16,23.75,23.94,23.05,23.15,10267,9.59991341450054,9.67671272181655,9.31696859807316,9.35738928613421,25400.3593023747,0.0,1.0
2006-03-17,23.86,23.94,23.49,23.85,94267,9.64437617136771,9.67671272181655,9.4948196255418,9.6403341025616,233214.733647312,0.0,1.0
2006-03-20,23.99,24.09,23.36,23.89,21244,9.69692306584708,9.73734375390813,9.44227273106243,9.65650237778602,52557.2448640934,0.0,1.0
2006-03-21,22.56,24.29,22.47,23.99,40400,9.11890722657399,9.81818513003024,9.08252860731904,9.69692306584708,99948.8181373269,0.0,1.0
2006-03-22,22.4,24.1,21.56,21.56,55067,9.0542341256763,9.74138582271424,8.71470034596344,8.71470034596344,136234.692286341,0.0,1.0
2006-03-23,22.31,23.14,22.2,22.4,49867,9.01785550642135,9.35334721732811,8.97339274955419,9.0542341256763,123369.992922131,0.0,1.0
2006-03-24,22.51,23.3,22.38,22.46,17778,9.09869688254346,9.4180203182258,9.04614998806409,9.07848653851294,43982.4279417178,0.0,1.0
2006-03-27,22.99,23.0,22.45,22.66,8000,9.29271618523653,9.29675825404263,9.07444446970683,9.15932791463505,19791.8451757083,0.0,1.0
2006-03-28,22.56,23.0,22.55,22.99,16800,9.11890722657399,9.29675825404263,9.11486515776789,9.29271618523653,41562.8748689874,0.0,1.0
2006-03-29,22.97,23.51,22.51,23.51,24044,9.28463204762432,9.50290376315401,9.09869688254346,9.50290376315401,59484.3906755913,0.0,1.0
2006-03-30,22.95,23.0,22.76,22.85,14000,9.27654791001211,9.29675825404263,9.1997486026961,9.23612722195105,34635.7290574895,0.0,1.0
2006-03-31,23.07,23.07,22.7,23.05,23067,9.32505273568537,9.32505273568537,9.17549618985947,9.31696859807316,57067.3115835079,0.0,1.0
2006-04-03,22.74,23.07,22.61,23.07,54667,9.19166446508389,9.32505273568537,9.13911757060452,9.32505273568537,135245.100027556,0.0,1.0
2006-04-04,22.27,22.61,22.26,22.61,12800,9.00168723119693,9.13911757060452,8.99764516239083,9.13911757060452,31666.9522811333,0.0,1.0
2006-04-05,22.5,22.65,22.01,22.32,15644,9.09465481373736,9.15528584582894,8.89659344223819,9.02189757522746,38702.9532410976,0.0,1.0
2006-04-06,22.38,22.74,22.35,22.52,14400,9.04614998806409,9.19166446508389,9.03402378164578,9.10273895134957,35625.3213162749,0.0,1.0
2006-04-07,22.31,22.7,22.2,22.43,18444,9.01785550642135,9.17549618985947,8.97339274955419,9.06636033209462,45630.0990525955,0.0,1.0
2006-04-10,21.86,22.45,21.85,22.36,14444,8.83596241014661,9.07444446970683,8.8319203413405,9.03806585045188,35734.1764647413,0.0,1.0
2006-04-11,21.1,21.9,21.1,21.75,16667,8.52876518088259,8.85213068537103,8.52876518088259,8.79149965327945,41233.8354429413,0.0,1.0
2006-04-12,21.05,21.24,21.0,21.0,12044,8.50855483685206,8.58535414416806,8.48834449282153,8.48834449282153,29796.6229120289,0.0,1.0
2006-04-13,22.19,22.35,21.0,21.0,16978,8.96935068074809,9.03402378164578,8.48834449282153,8.48834449282153,42003.2434241469,0.0,1.0
2006-04-17,21.9,22.195,21.5,22.195,16400,8.85213068537103,8.97137171515114,8.69044793312681,8.97137171515114,40573.282610202,0.0,1.0
2006-04-18,22.38,22.38,21.61,21.99,26400,9.04614998806409,9.04614998806409,8.73491068999397,8.88850930462598,65313.0890798374,0.0,1.0
2006-04-19,23.05,23.09,22.38,22.38,115867,9.31696859807316,9.33313687329758,9.04614998806409,9.04614998806409,286652.715621724,0.0,1.0
2006-04-20,22.77,23.1,22.75,22.95,10444,9.20379067150221,9.33717894210369,9.19570653388999,9.27654791001211,25838.2538768872,0.0,1.0
2006-04-21,22.52,23.4,22.5,23.17,20978,9.10273895134957,9.45844100628685,9.09465481373736,9.36547342374643,51899.1660120011,0.0,1.0
2006-04-24,22.91,23.2,22.19,22.52,51600,9.26037963478768,9.37759963016474,8.96935068074809,9.10273895134957,127657.401383319,0.0,1.0
2006-04-25,23.19,23.19,22.83,22.96,51867,9.37355756135864,9.37355756135864,9.22804308433884,9.28058997881821,128317.954216058,0.0,1.0
2006-04-26,23.25,23.32,22.95,23.09,15867,9.39780997419527,9.42610445583801,9.27654791001211,9.33313687329758,39254.6509253704,0.0,1.0
2006-04-27,23.0,23.74,23.0,23.1,32578,9.29675825404263,9.59587134569444,9.29675825404263,9.33717894210369,80597.3415167781,0.0,1.0
2006-04-28,23.13,23.23,22.85,23.0,16267,9.349305148522,9.38972583658306,9.23612722195105,9.29675825404263,40244.2431841559,0.0,1.0
2006-05-01,23.32,24.3,22.96,23.5,40978,9.42610445583801,9.82222719883635,9.28058997881821,9.49886169434791,101378.778951272,0.0,1.0
2006-05-02,23.77,23.77,22.8,23.2,18667,9.60799755211275,9.60799755211275,9.21591687792052,9.37759963016474,46181.7967368684,0.0,1.0
2006-05-03,23.47,23.75,23.2,23.7,10178,9.48673548792959,9.59991341450054,9.37759963016474,9.57970307047002,25180.1750247949,0.0,1.0
2006-05-04,23.55,23.66,23.24,23.47,12800,9.51907203837844,9.5635347952456,9.39376790538916,9.48673548792959,31666.9522811333,0.0,1.0
2006-05-05,23.2,23.75,23.2,23.65,22267,9.37759963016474,9.59991341450054,9.37759963016474,9.55949272643949,55088.1270659371,0.0,1.0
2006-05-08,23.42,23.59,22.95,23.1,22667,9.46652514389906,9.53524031360286,9.27654791001211,9.33717894210369,56077.7193247225,0.0,1.0
2006-05-09,23.47,23.7,23.2,23.32,16978,9.48673548792959,9.57970307047002,9.37759963016474,9.42610445583801,42003.2434241469,0.0,1.0
2006-05-10,23.05,23.37,22.93,23.37,34178,9.31696859807316,9.44631479986854,9.26846377239989,9.44631479986854,84555.7105519198,0.0,1.0
2006-05-11,23.03,23.35,22.95,23.03,25778,9.30888446046095,9.43823066225633,9.27654791001211,9.30888446046095,63774.2731174261,0.0,1.0
2006-05-12,22.2,23.25,22.2,23.03,31467,8.97339274955419,9.39780997419527,8.97339274955419,9.30888446046095,77848.7490180017,0.0,1.0
2006-05-15,21.44,22.2,21.44,22.05,20978,8.66619552029018,8.97339274955419,8.66619552029018,8.91276171746261,51899.1660120011,0.0,1.0
2006-05-16,21.25,21.83,21.15,21.75,24000,8.58939621297417,8.82383620372829,8.54897552491312,8.79149965327945,59375.5355271249,0.0,1.0
2006-05-17,20.42,21.2,20.2,21.1,18000,8.25390450206742,8.56918586894364,8.16497898833309,8.52876518088259,44531.6516453436,0.0,1.0
2006-05-18,21.05,21.05,20.5,20.57,27644,8.50855483685206,8.50855483685206,8.28624105251626,8.314535534159,68390.7210046601,0.0,1.0
2006-05-19,21.59,21.71,20.8,21.05,15867,8.72682655238176,8.77533137805503,8.40750311669943,8.50855483685206,39254.6509253704,0.0,1.0
2006-05-22,21.85,22.1,21.5,21.55,23867,8.8319203413405,8.93297206149314,8.69044793312681,8.71065827715734,59046.4961010788,0.0,1.0
2006-05-23,21.5,22.7,21.5,22.0,18267,8.69044793312681,9.17549618985947,8.69044793312681,8.89255137343208,45192.2044780829,0.0,1.0
2006-05-24,21.9,21.99,21.3,21.5,22178,8.85213068537103,8.88850930462598,8.6096065570047,8.69044793312681,54867.9427883573,0.0,1.0
2006-05-25,22.33,22.4,21.6,22.05,20178,9.02593964403356,9.0542341256763,8.73086862118786,8.91276171746261,49919.9814944303,0.0,1.0
2006-05-26,22.39,22.63,22.1,22.53,10044,9.0501920568702,9.14720170821673,8.93297206149314,9.10678102015568,24848.6616181018,0.0,1.0
2006-05-30,20.12,22.33,20.11,22.33,35244,8.13264243788425,9.02593964403356,8.12860036907814,9.02593964403356,87192.9739215829,0.0,1.0
2006-05-31,20.7,21.1,20.1,20.1,21778,8.36708242863837,8.52876518088259,8.12455830027204,8.12455830027204,53878.3505295719,0.0,1.0
2006-06-01,22.04,22.05,20.75,20.9,26578,8.90871964865651,8.91276171746261,8.3872927726689,8.44792380476048,65753.4576349969,0.0,1.0
2006-06-02,22.09,22.24,21.38,22.24,10044,8.92892999268703,8.98956102477861,8.64194310745354,8.98956102477861,24848.6616181018,0.0,1.0
2006-06-05,21.1,22.1,21.1,21.99,34800,8.52876518088259,8.93297206149314,8.52876518088259,8.88850930462598,86094.5265143311,0.0,1.0
2006-06-06,21.0,21.2,20.55,20.75,20578,8.48834449282153,8.56918586894364,8.30645139654679,8.3872927726689,50909.5737532157,0.0,1.0
2006-06-07,20.81,21.7,20.78,21.0,11467,8.41154518550553,8.77128930924892,8.39941897908721,8.48834449282153,28369.1360787309,0.0,1.0
2006-06-08,21.51,21.58,20.6,20.8,29067,8.69449000193291,8.72278448357565,8.32666174057731,8.40750311669943,71911.1954652892,0.0,1.0
2006-06-09,21.18,21.75,20.8,21.52,12578,8.56110173133143,8.79149965327945,8.40750311669943,8.69853207073902,31117.7285775074,0.0,1.0
2006-06-12,20.75,21.31,20.51,20.7,24844,8.3872927726689,8.6136486258108,8.29028312132237,8.36708242863837,61463.5751931621,0.0,1.0
2006-06-13,20.7,21.2,20.65,20.7,24800,8.36708242863837,8.56918586894364,8.34687208460784,8.36708242863837,61354.7200446957,0.0,1.0
2006-06-14,20.99,21.1,20.65,20.65,19067,8.48430242401543,8.52876518088259,8.34687208460784,8.34687208460784,47171.3889956538,0.0,1.0
2006-06-15,20.81,21.18,20.7,20.85,32444,8.41154518550553,8.56110173133143,8.36708242863837,8.42771346072995,80265.828110085,0.0,1.0
2006-06-16,20.79,20.88,20.72,20.81,146578,8.40346104789332,8.43983966714827,8.37516656625058,8.41154518550553,362631.135270621,0.0,1.0
2006-06-19,20.7,20.99,20.6,20.89,26400,8.36708242863837,8.48430242401543,8.32666174057731,8.44388173595437,65313.0890798374,0.0,1.0
2006-06-20,20.7,20.93,20.68,20.85,12178,8.36708242863837,8.4600500111788,8.35899829102616,8.42771346072995,30128.136318722,0.0,1.0
2006-06-21,20.88,20.99,20.75,20.78,8178,8.43983966714827,8.48430242401543,8.3872927726689,8.39941897908721,20232.2137308678,0.0,1.0
2006-06-22,20.81,20.88,20.75,20.8,8800,8.41154518550553,8.43983966714827,8.3872927726689,8.40750311669943,21771.0296932791,0.0,1.0
2006-06-23,20.75,20.85,20.75,20.75,33378,8.3872927726689,8.42771346072995,8.3872927726689,8.3872927726689,82576.5260343489,0.0,1.0
2006-06-26,20.97,20.99,20.7601,20.8,8667,8.47621828640322,8.48430242401543,8.39137526216306,8.40750311669943,21441.990267233,0.0,1.0
2006-06-27,20.76,21.0,20.7,20.98,18400,8.391334841475,8.48834449282153,8.36708242863837,8.48026035520932,45521.2439041291,0.0,1.0
2006-06-28,20.84,20.94,20.75,20.86,25067,8.42367139192385,8.4640920799849,8.3872927726689,8.43175552953606,62015.272877435,0.0,1.0
2006-06-29,22.75,22.78,20.84,20.9,34667,9.19570653388999,9.20783274030831,8.42367139192385,8.44792380476048,85765.487088285,0.0,1.0
2006-06-30,22.5,22.89,21.67,22.85,66044,9.09465481373736,9.25229549717547,8.7591631028306,9.23612722195105,163391.57784806,0.0,1.0
2006-07-03,23.0,23.05,22.4,22.4,8578,9.29675825404263,9.31696859807316,9.0542341256763,9.0542341256763,21221.8059896532,0.0,1.0
2006-07-05,23.08,23.15,22.45,22.8,23644,9.32909480449148,9.35738928613421,9.07444446970683,9.21591687792052,58494.7984168059,0.0,1.0
2006-07-06,23.38,23.38,22.92,23.0,16044,9.45035686867464,9.45035686867464,9.26442170359379,9.29675825404263,39692.545499883,0.0,1.0
2006-07-07,21.96,23.31,21.8,23.15,29467,8.87638309820766,9.4220623870319,8.81170999730997,9.35738928613421,72900.7877240746,0.0,1.0
2006-07-10,22.48,22.73,21.92,22.4399,8400,9.08657067612515,9.18762239627778,8.86021482298324,9.07036198021266,20781.4374344937,0.0,1.0
2006-07-11,23.02,23.03,21.92,22.38,12400,9.30484239165484,9.30888446046095,8.86021482298324,9.04614998806409,30677.3600223479,0.0,1.0
2006-07-12,22.3,23.05,22.3,23.02,14178,9.01381343761525,9.31696859807316,9.01381343761525,9.30484239165484,35076.097612649,0.0,1.0
2006-07-13,20.86,22.2,20.86,22.2,20044,8.43175552953606,8.97339274955419,8.43175552953606,8.97339274955419,49588.4680877371,0.0,1.0
2006-07-14,22.08,22.3,20.75,20.76,22844,8.92488792388093,9.01381343761525,8.3872927726689,8.391334841475,56515.613899235,0.0,1.0
2006-07-17,21.05,21.49,21.05,21.33,12800,8.50855483685206,8.6864058643207,8.50855483685206,8.62173276342302,31666.9522811333,0.0,1.0
2006-07-18,23.13,23.13,21.3,21.3,22000,9.349305148522,9.349305148522,8.6096065570047,8.6096065570047,54427.5742331979,0.0,1.0
2006-07-19,23.9,24.2,23.195,23.24,30444,9.66054444659213,9.78180651077529,9.37557859576169,9.39376790538916,75317.8668161579,0.0,1.0
2006-07-20,22.8,24.05,22.75,24.05,8978,9.21591687792052,9.72117547868371,9.19570653388999,9.72117547868371,22211.3982484386,0.0,1.0
2006-07-21,20.92,22.8,20.75,22.8,33378,8.45600794237269,9.21591687792052,8.3872927726689,9.21591687792052,82576.526034349,0.0,1.0
2006-07-24,21.81,21.81,21.1,21.1,15200,8.81575206611608,8.81575206611608,8.52876518088259,8.52876518088259,37604.5058338458,0.0,1.0
2006-07-25,22.36,22.38,21.52,21.81,15378,9.03806585045188,9.04614998806409,8.69853207073902,8.81575206611608,38044.8743890053,0.0,1.0
2006-07-26,22.11,22.34,21.61,22.16,15378,8.93701413029924,9.02998171283967,8.73491068999397,8.95722447432977,38044.8743890053,0.0,1.0
2006-07-27,21.03,22.39,21.03,22.3,19067,8.50047069923985,9.0501920568702,8.50047069923985,9.01381343761525,47171.3889956538,0.0,1.0
2006-07-28,22.2,22.2,20.9,20.9,13200,8.97339274955419,8.97339274955419,8.44792380476048,8.44792380476048,32656.5445399187,0.0,1.0
2006-07-31,22.31,22.4,21.65,21.9,16444,9.01785550642135,9.0542341256763,8.75107896521839,8.85213068537103,40682.1377586684,0.0,1.0
2006-08-01,21.4,22.2,21.0,22.2,28444,8.65002724506575,8.97339274955419,8.48834449282153,8.97339274955419,70369.9055222309,0.0,1.0
2006-08-02,21.64,21.79,21.44,21.5,9067,8.74703689641229,8.80766792850387,8.66619552029018,8.69044793312681,22431.5825260184,0.0,1.0
2006-08-03,21.57,21.73,21.12,21.5,9600,8.71874241476955,8.78341551566723,8.5368493184948,8.69044793312681,23750.21421085,0.0,1.0
2006-08-04,21.07,21.95,20.79,21.7,14978,8.51663897446427,8.87234102940156,8.40346104789332,8.77128930924892,37055.2821302199,0.0,1.0
2006-08-07,20.98,21.288,20.75,21.07,12667,8.48026035520932,8.60475607443737,8.3872927726689,8.51663897446427,31337.9128550871,0.0,1.0
2006-08-08,20.6,21.04,20.56,20.88,13867,8.32666174057731,8.50451276804596,8.31049346535289,8.43983966714827,34306.6896314434,0.0,1.0
2006-08-09,19.98,20.72,19.98,20.72,16844,8.07605347459877,8.37516656625058,8.07605347459877,8.37516656625058,41671.7300174538,0.0,1.0
2006-08-10,20.23,20.3,19.72,19.88,31600,8.17710519475141,8.20539967639415,7.97095968564003,8.03563278653772,78177.7884440478,0.0,1.0
2006-08-11,19.83,20.5,19.78,19.88,32044,8.01542244250719,8.28624105251626,7.99521209847666,8.03563278653772,79276.2358512996,0.0,1.0
2006-08-14,20.2,20.48,19.95,19.95,11067,8.16497898833309,8.27815691490405,8.06392726818046,8.06392726818046,27379.5438199455,0.0,1.0
2006-08-15,20.3,20.45,20.136,20.4,17244,8.20539967639415,8.26603070848573,8.13910974797402,8.2458203644552,42661.3222762392,0.0,1.0
2006-08-16,20.41,20.45,20.3,20.45,8578,8.24986243326131,8.26603070848573,8.20539967639415,8.26603070848573,21221.8059896532,0.0,1.0
2006-08-17,20.47,20.64,20.3,20.3,10800,8.27411484609794,8.34283001580174,8.20539967639415,8.20539967639415,26718.9909872062,0.0,1.0
2006-08-18,20.4,20.47,20.25,20.47,10267,8.2458203644552,8.27411484609794,8.18518933236362,8.27411484609794,25400.3593023747,0.0,1.0
2006-08-21,20.0,20.23,19.9,20.23,6178,8.08413761221098,8.17710519475141,8.04371692414993,8.17710519475141,15284.2524369407,0.0,1.0
2006-08-22,20.05,20.2,19.95,20.0,4800,8.10434795624151,8.16497898833309,8.06392726818046,8.08413761221098,11875.107105425,0.0,1.0
2006-08-23,19.97,20.43,19.97,20.2,13244,8.07201140579267,8.25794657087352,8.07201140579267,8.16497898833309,32765.3996883851,0.0,1.0
2006-08-24,19.61,20.2,19.25,20.2,9467,7.92649692877287,8.16497898833309,7.78098245175307,8.16497898833309,23421.1747848038,0.0,1.0
2006-08-25,19.65,19.85,19.51,19.64,1778,7.94266520399729,8.0235065801194,7.88607624071182,7.93862313519119,4398.73759030117,0.0,1.0
2006-08-28,19.89,20.0499,19.65,19.65,8800,8.03967485534383,8.10430753555345,7.94266520399729,7.94266520399729,21771.0296932791,0.0,1.0
2006-08-29,20.4,20.4,19.85,19.99,17600,8.2458203644552,8.2458203644552,8.0235065801194,8.08009554340488,43542.0593865583,0.0,1.0
2006-08-30,19.95,20.92,19.95,20.38,15600,8.06392726818046,8.45600794237269,8.06392726818046,8.23773622684299,38594.0980926312,0.0,1.0
2006-08-31,19.91,20.15,19.78,19.93,35378,8.04775899295604,8.14476864430257,7.99521209847666,8.05584313056825,87524.487328276,0.0,1.0
2006-09-01,19.99,20.2,19.9,19.94,27200,8.08009554340488,8.16497898833309,8.04371692414993,8.05988519937435,67292.2735974082,0.0,1.0
2006-09-05,20.52,20.54,19.9401,20.09,22267,8.29432519012847,8.30240932774068,8.05992562006241,8.12051623146593,55088.1270659371,0.0,1.0
2006-09-06,20.22,20.56,20.08,20.4,7867,8.1730631259453,8.31049346535289,8.11647416265983,8.2458203644552,19462.8057496622,0.0,1.0
2006-09-07,19.91,20.2,19.9,20.1,8800,8.04775899295604,8.16497898833309,8.04371692414993,8.12455830027204,21771.0296932791,0.0,1.0
2006-09-08,19.83,19.99,19.7,19.9,10267,8.01542244250719,8.08009554340488,7.96287554802782,8.04371692414993,25400.3593023746,0.0,1.0
2006-09-11,19.99,20.18,19.7,19.71,22267,8.08009554340488,8.15689485072088,7.96287554802782,7.96691761683393,55088.1270659371,0.0,1.0
2006-09-12,20.24,20.24,19.7,20.0,13244,8.18114726355752,8.18114726355752,7.96287554802782,8.08413761221098,32765.3996883851,0.0,1.0
2006-09-13,20.28,20.3,19.96,20.13,9467,8.19731553878194,8.20539967639415,8.06796933698656,8.13668450669036,23421.1747848038,0.0,1.0
2006-09-14,20.24,20.38,19.73,20.28,9244,8.18114726355752,8.23773622684299,7.97500175444614,8.19731553878194,22869.4771005309,0.0,1.0
2006-09-15,20.21,20.43,19.95,20.35,56800,8.1690210571392,8.25794657087352,8.06392726818046,8.22561002042468,140522.100747529,0.0,1.0
2006-09-18,19.91,20.13,19.91,20.06,6044,8.04775899295604,8.13668450669036,8.04775899295604,8.10839002504762,14952.7390302476,0.0,1.0
2006-09-19,20.01,20.1,19.9,20.0,16667,8.08817968101709,8.12455830027204,8.04371692414993,8.08413761221098,41233.8354429413,0.0,1.0
2006-09-20,20.05,20.15,19.91,20.1,16267,8.10434795624151,8.14476864430257,8.04775899295604,8.12455830027204,40244.2431841559,0.0,1.0
2006-09-21,20.0,20.25,19.91,20.25,16044,8.08413761221098,8.18518933236362,8.04775899295604,8.18518933236362,39692.545499883,0.0,1.0
2006-09-22,19.63,19.95,19.6,19.9,17778,7.93458106638508,8.06392726818046,7.92245485996677,8.04371692414993,43982.4279417178,0.0,1.0
2006-09-25,19.8,20.1,19.6,19.61,7600,8.00329623608888,8.12455830027204,7.92245485996677,7.92649692877287,18802.2529169229,0.0,1.0
2006-09-26,19.86,20.0,19.7,19.93,2578,8.02754864892551,8.08413761221098,7.96287554802782,8.05584313056825,6377.922107872,0.0,1.0
2006-09-27,20.0,20.02,19.62,19.8,15200,8.08413761221098,8.0922217498232,7.93053899757898,8.00329623608888,37604.5058338458,0.0,1.0
2006-09-28,19.9,20.1,19.68,20.09,10400,8.04371692414993,8.12455830027204,7.95479141041561,8.12051623146593,25729.3987284208,0.0,1.0
2006-09-29,19.79,19.99,19.62,19.99,11778,7.99925416728277,8.08009554340488,7.93053899757898,8.08009554340488,29138.5440599365,0.0,1.0
2006-10-02,19.31,19.7,19.27,19.7,30667,7.80523486458971,7.96287554802782,7.78906658936528,7.96287554802782,75869.5645004308,0.0,1.0
2006-10-03,19.2,19.45,19.12,19.32,22578,7.76077210772255,7.86182382787518,7.7284355572737,7.80927693339581,55857.5350471427,0.0,1.0
2006-10-04,19.84,19.85,19.15,19.16,30000,8.0194645113133,8.0235065801194,7.74056176369202,7.74460383249812,74219.4194089061,0.0,1.0
2006-10-05,20.12,20.12,19.5,19.95,10044,8.13264243788425,8.13264243788425,7.88203417190571,8.06392726818046,24848.6616181018,0.0,1.0
2006-10-06,19.8,20.1,19.77,20.06,8400,8.00329623608888,8.12455830027204,7.99117002967056,8.10839002504762,20781.4374344937,0.0,1.0
2006-10-09,19.65,19.8,19.53,19.8,4444,7.94266520399729,8.00329623608888,7.89416037832403,8.00329623608888,10994.369995106,0.0,1.0
2006-10-10,20.0,20.06,19.65,19.7,5867,8.08413761221098,8.10839002504762,7.94266520399729,7.96287554802782,14514.8444557351,0.0,1.0
2006-10-11,19.67,20.05,19.65,20.05,9067,7.9507493416095,8.10434795624151,7.94266520399729,8.10434795624151,22431.5825260184,0.0,1.0
2006-10-12,20.43,20.43,19.66,19.8,15378,8.25794657087352,8.25794657087352,7.9467072728034,8.00329623608888,38044.8743890053,0.0,1.0
2006-10-13,20.96,20.96,20.49,20.5,13867,8.47217621759711,8.47217621759711,8.28219898371015,8.28624105251626,34306.6896314434,0.0,1.0
2006-10-16,21.48,21.51,20.77,20.94,14578,8.6823637955146,8.69449000193291,8.39537691028111,8.4640920799849,36065.6898714344,0.0,1.0
2006-10-17,21.15,21.3499,21.06,21.34,9200,8.54897552491312,8.62977648034717,8.51259690565817,8.62577483222912,22760.6219520645,0.0,1.0
2006-10-18,20.61,21.43,20.47,21.4,16844,8.33070380938342,8.66215345148407,8.27411484609794,8.65002724506575,41671.7300174538,0.0,1.0
2006-10-19,20.9,21.14,20.55,20.55,15244,8.44792380476048,8.54493345610701,8.30645139654679,8.30645139654679,37713.3609823122,0.0,1.0
2006-10-20,20.81,21.05,20.6,21.05,12178,8.41154518550553,8.50855483685206,8.32666174057731,8.50855483685206,30128.136318722,0.0,1.0
2006-10-23,20.79,20.9,20.58,20.67,9200,8.40346104789332,8.44792380476048,8.3185776029651,8.35495622222005,22760.6219520645,0.0,1.0
2006-10-24,20.85,20.85,20.64,20.64,38044,8.42771346072995,8.42771346072995,8.34283001580174,8.34283001580174,94120.1197330808,0.0,1.0
2006-10-25,21.25,21.47,20.98,21.0,11778,8.58939621297417,8.67832172670849,8.48026035520932,8.48834449282153,29138.5440599366,0.0,1.0
2006-10-26,22.19,22.19,21.35,21.35,28667,8.96935068074809,8.96935068074809,8.62981690103523,8.62981690103523,70921.6032065037,0.0,1.0
2006-10-27,22.07,22.34,21.9,22.04,14178,8.92084585507482,9.02998171283967,8.85213068537103,8.90871964865651,35076.097612649,0.0,1.0
2006-10-30,23.0,23.0,21.9,21.95,13600,9.29675825404263,9.29675825404263,8.85213068537103,8.87234102940156,33646.1367987041,0.0,1.0
2006-10-31,22.36,22.75,22.2,22.75,29244,9.03806585045188,9.19570653388999,8.97339274955419,9.19570653388999,72349.0900398017,0.0,1.0
2006-11-01,22.08,22.4,21.91,22.4,48800,8.92488792388093,9.0542341256763,8.85617275417713,9.0542341256763,120730.255571821,0.0,1.0
2006-11-02,22.0,22.25,21.9,21.93,53378,8.89255137343208,8.99360309358472,8.85213068537103,8.86425689178935,132056.13897362,0.0,1.0
2006-11-03,22.02,22.15,21.82,22.13,24044,8.90063551104429,8.95318240552367,8.81979413492219,8.94509826791145,59484.3906755913,0.0,1.0
2006-11-06,22.29,22.3,21.9,22.17,12178,9.00977136880914,9.01381343761525,8.85213068537103,8.96126654313588,30128.136318722,0.0,1.0
2006-11-07,22.31,22.9,22.06,22.15,15467,9.01785550642135,9.25633756598158,8.91680378626872,8.95318240552367,38265.058666585,0.0,1.0
2006-11-08,22.67,23.3872,22.11,22.11,22978,9.16336998344115,9.45326715821504,8.93701413029924,8.93701413029924,56847.1273059282,0.0,1.0
2006-11-09,22.68,23.05,22.55,22.77,19244,9.16741205224726,9.31696859807316,9.11486515776789,9.20379067150221,47609.2835701663,0.0,1.0
2006-11-10,23.14,23.2,22.53,22.83,13867,9.35334721732811,9.37759963016474,9.10678102015568,9.22804308433884,34306.6896314434,0.0,1.0
2006-11-13,23.39,23.4,22.77,23.01,6267,9.45439893748075,9.45844100628685,9.20379067150221,9.30080032284874,15504.4367145205,0.0,1.0
2006-11-14,24.95,24.96,22.7,23.39,33778,10.0849616712332,10.0890037400393,9.17549618985947,9.45439893748075,83566.1182931344,0.0,1.0
2006-11-15,24.3,25.0,24.19,24.85,34800,9.82222719883635,10.1051720152637,9.77776444196919,10.0445409831721,86094.5265143311,0.0,1.0
2006-11-16,24.85,24.94,24.41,24.45,62178,10.0445409831721,10.0809196024271,9.86668995570351,9.88285823092793,153827.1686669,0.0,1.0
2006-11-17,25.99,26.26,24.25,24.25,80578,10.5053368270682,10.614472684833,9.80201685480582,9.80201685480582,199348.412571027,0.0,1.0
2006-11-20,26.03,26.05,25.5001,25.9,42178,10.5215051022926,10.5295892399048,10.3073158762571,10.4689582078132,104347.555727628,0.0,1.0
2006-11-21,25.61,26.23,25.49,26.23,134578,10.3517382124362,10.6023464784147,10.3032333867629,10.6023464784147,332943.367507058,0.0,1.0
2006-11-22,26.05,26.1,25.26,25.61,49778,10.5295892399048,10.5497995839353,10.2102658042225,10.3517382124362,123149.808644551,0.0,1.0
2006-11-24,26.0001,26.09,25.71,26.0,17378,10.5094193165623,10.5457575151292,10.3921589004972,10.5093788958743,42992.8356829325,0.0,1.0
2006-11-27,24.64,25.81,24.22,25.81,49644,9.95965753824393,10.4325795885583,9.7898906483875,10.4325795885583,122818.295237858,0.0,1.0
2006-11-28,26.22,26.34,24.2764,24.54,141644,10.5983044096086,10.6468092352819,9.81268791645394,9.91923685018288,350424.514758503,0.0,1.0
2006-11-29,26.18,26.2,25.7,26.2,48800,10.5821361343842,10.5902202719964,10.3881168316911,10.5902202719964,120730.25557182,0.0,1.0
2006-11-30,25.95,26.48,25.77,26.01,18267,10.4891685518438,10.7033981985673,10.4164113133339,10.5134209646804,45192.2044780827,0.0,1.0
2006-12-01,26.35,26.49,25.0,25.97,51200,10.650851304088,10.7074402673734,10.1051720152637,10.497252689456,126667.809124533,0.0,1.0
2006-12-04,27.02,27.04,26.19,26.44,32000,10.921669914097,10.9297540517093,10.5861782031903,10.6872299233429,79167.3807028335,0.0,1.0
2006-12-05,26.48,27.2,26.26,27.2,18044,10.7033981985673,10.9944271526069,10.614472684833,10.9944271526069,44640.5067938103,0.0,1.0
2006-12-06,26.23,26.45,26.1,26.4,12000,10.6023464784147,10.691271992149,10.5497995839353,10.6710616481185,29687.7677635625,0.0,1.0
2006-12-07,26.6,26.65,25.92,26.4,26844,10.7519030242406,10.7721133682711,10.4770423454254,10.6710616481185,66411.5364870893,0.0,1.0
2006-12-08,26.71,26.84,26.0,26.61,9600,10.7963657811078,10.8489126755871,10.5093788958743,10.7559450930467,23750.2142108499,0.0,1.0
2006-12-11,27.32,27.75,26.751,26.88,20978,11.0429319782802,11.2167409369427,10.8129382632128,10.8650809508116,51899.1660120011,0.0,1.0
2006-12-12,27.2199,28.02,27.2,27.32,10578,11.0024708695311,11.3258767947076,10.9944271526069,11.0429319782802,26169.7672835803,0.0,1.0
2006-12-13,28.87,29.6,28.6101,29.5,38978,11.6694526432266,11.9645236660723,11.5643992749559,11.9241029780112,96430.8176573444,0.0,1.0
2006-12-14,28.26,29.09,28.25,28.99,35867,11.4228864460541,11.7583781569609,11.418844377248,11.7179574688998,88734.2638646414,0.0,1.0
2006-12-15,27.34,28.3,27.34,28.27,43778,11.0510161158924,11.4390547212785,11.0510161158924,11.4269285148602,108305.92476277,0.0,1.0
2006-12-18,24.98,27.43,24.81,27.24,52400,10.0970878776515,11.0873947351474,10.0283727079477,11.0105954278314,129636.58590089,0.0,1.0
2006-12-19,24.59,24.8904,24.32,24.8,64444,9.93944719421341,10.0608709411488,9.83031133644856,10.0243306391416,159433.208812918,0.0,1.0
2006-12-20,24.5,24.87,24.3,24.7,56267,9.90306857495846,10.0526251207844,9.82222719883635,9.98390995108057,139203.469062697,0.0,1.0
2006-12-21,24.42,25.09,24.28,24.45,69378,9.87073202450961,10.1415506345187,9.81414306122414,9.88285823092793,171639.829325036,0.0,1.0
2006-12-22,25.99,27.4,24.46,24.51,6800,10.5053368270682,11.075268528729,9.88690029973404,9.90711064376456,16823.068399352,0.0,1.0
2006-12-26,25.09,26.44,25.09,25.1,17467,10.1415506345187,10.6872299233429,10.1415506345187,10.1455927033248,43213.019960512,0.0,1.0
2006-12-27,26.12,26.56,24.87,24.87,20178,10.5942623408025,10.7727261780901,10.0872628030535,10.0872628030535,49748.5660677039,0.09,1.0
2006-12-28,25.95,26.49,25.6901,25.99,18178,10.5253104036686,10.7443342039762,10.4198950597799,10.5415343888766,44817.5951025237,0.0,1.0
2006-12-29,25.68,26.66,25.55,25.9,17467,10.4157985035149,10.8132861411101,10.363070551589,10.5050304221587,43064.6349244018,0.0,1.0
2007-01-03,24.77,26.11,24.66,25.3,19200,10.0467028400336,10.5902063445005,10.0020868807117,10.2616706440392,47337.3212657307,0.0,1.0
2007-01-04,24.02,25.31,24.0,24.84,20800,9.74250311738422,10.2657266403412,9.73439112478024,10.0750948141475,51282.098037875,0.0,1.0
2007-01-05,23.43,24.03,23.24,23.8,24444,9.50319933556671,9.74655911368622,9.42613540582887,9.65327119874041,60266.3271364334,0.0,1.0
2007-01-08,24.01,24.23,22.59,23.48,23067,9.73844712108223,9.82767903972605,9.1624956461994,9.52347931707667,56871.3536269068,0.0,1.0
2007-01-09,24.14,24.24,23.75,23.87,24444,9.79117507300812,9.83173503602804,9.63299121723045,9.68166317285435,60266.3271364335,0.0,1.0
2007-01-10,24.44,24.47,23.6101,23.87,10578,9.91285496206788,9.92502295097385,9.57624782896558,9.68166317285435,26079.9054348385,0.0,1.0
2007-01-11,24.92,25.2599,24.24,24.24,25067,10.1075427845635,10.2454060988682,9.83173503602804,9.83173503602804,61802.324592087,0.0,1.0
2007-01-12,25.44,25.5,24.42,24.86,14844,10.3184545922671,10.342790570079,9.90474296946389,10.0832068067515,36597.6665035679,0.0,1.0
2007-01-16,23.05,25.38,23.01,24.82,31778,9.34907147609102,10.2941186144551,9.33284749088306,10.0669828215436,78348.1976657495,0.0,1.0
2007-01-17,23.01,23.8,23.0,23.05,8978,9.33284749088306,9.65327119874041,9.32879149458106,9.34907147609102,22135.1286626943,0.0,1.0
2007-01-18,22.64,23.43,22.5,23.0,21867,9.18277562770936,9.50319933556671,9.12599167948148,9.32879149458106,53912.7710477986,0.0,1.0
2007-01-19,22.71,22.9,22.51,22.58,6044,9.2111676018233,9.28823153156115,9.13004767578347,9.15843964989741,14901.3942567748,0.0,1.0
2007-01-22,14.3,15.12,13.96,15.11,26800,8.70010771771845,9.19899501341979,8.49325200974473,9.1929110220088,44050.0293139477,0.0,1.49999925000037
2007-01-23,14.44,14.78,14.39,14.75,24200,8.78528359747234,8.99213930544606,8.75486364041738,8.97388733121309,39776.5190073706,0.0,1.0
2007-01-24,15.22,15.3,14.49,14.49,17400,9.25983492752971,9.30850685881764,8.8157035545273,8.8157035545273,28599.6458978615,0.0,1.0
2007-01-25,15.0,16.08,14.9,16.08,17867,9.12598711648789,9.78305818887501,9.06514720237797,9.78305818887501,29367.2340952352,0.0,1.0
2007-01-26,15.0,15.05,14.47,14.97,28067,9.12598711648789,9.15640707354285,8.80353557170531,9.10773514225491,46132.5437594988,0.0,1.0
2007-01-29,16.02,16.18,14.82,15.0,23000,9.74655424040906,9.84389810298493,9.01647527109003,9.12598711648789,37804.1296351043,0.0,1.0
2007-01-30,15.36,15.9,14.81,15.9,33867,9.34501080728359,9.67354634347716,9.01039127967904,9.67354634347716,55665.759058786,0.0,1.0
2007-01-31,15.35,15.51,15.01,15.31,24600,9.3389268158726,9.43627067844847,9.13207110789888,9.31459085022864,40433.9821314594,0.0,1.0
2007-02-01,15.55,15.74,15.02,15.02,26200,9.46060664409244,9.57620248090129,9.13815509930987,9.13815509930987,43063.8346278145,0.0,1.0
2007-02-02,14.73,15.7999,14.68,15.62,50200,8.9617193483911,9.61264558945313,8.93129939133614,9.50319458396939,82511.6220731408,0.0,1.0
2007-02-05,14.76,15.24,14.15,14.82,53400,8.97997132262408,9.27200291035169,8.60884784655357,9.01647527109003,87771.3270658509,0.0,1.0
2007-02-06,14.87,15.08,14.65,14.78,25467,9.04689522814499,9.17465904777582,8.91304741710317,8.99213930544606,41859.0334529218,0.0,1.0
2007-02-07,14.72,15.05,14.53,14.71,16667,8.95563535698011,9.15640707354285,8.84003952017127,8.94955136556912,27394.8447229689,0.0,1.0
2007-02-08,14.63,14.97,14.52,14.67,18467,8.90087943428119,9.10773514225491,8.83395552876027,8.92521539992515,30353.4287813683,0.0,1.0
2007-02-09,14.36,14.71,14.15,14.56,24867,8.7366116661844,8.94955136556912,8.60884784655357,8.85829149440424,40872.8387667887,0.0,1.0
2007-02-12,14.28,14.68,14.11,14.35,24800,8.68793973489647,8.93129939133614,8.58451188090961,8.73052767477341,40762.7136935038,0.0,1.0
2007-02-13,14.62,15.32,14.2,14.41,37000,8.89479544287019,9.32067484163963,8.63926780360853,8.76703162323936,60815.3389782113,0.0,1.0
2007-02-14,14.32,14.73,14.2401,14.56,26800,8.71227570054044,8.9617193483911,8.66366460916661,8.85829149440424,44050.0293139476,0.0,1.0
2007-02-15,14.09,14.47,14.02,14.4,30000,8.57234389808762,8.80353557170531,8.52975595821068,8.76094763182837,49309.7343066578,0.0,1.0
2007-02-16,14.25,14.46,13.76,14.04,35800,8.66968776066349,8.79745158029432,8.37157218152489,8.54192394103266,58842.949605945,0.0,1.0
2007-02-20,14.56,14.69,13.81,14.28,15600,8.85829149440424,8.93738338274714,8.40199213857985,8.68793973489647,25641.0618394621,0.0,1.0
2007-02-21,15.36,15.36,14.29,14.47,138600,9.34501080728359,9.34501080728359,8.69402372630746,8.80353557170531,227810.972496759,0.0,1.0
2007-02-22,15.96,16.03,15.36,15.45,102467,9.71005029194311,9.75263823182006,9.34501080728359,9.39976672998252,168420.68484001,0.0,1.0
2007-02-23,15.88,16.22,15.22,15.22,38200,9.66137836065518,9.8682340686289,9.25983492752971,9.25983492752971,62787.7283504776,0.0,1.0
2007-02-26,15.84,15.93,15.45,15.88,51867,9.63704239501121,9.69179831771014,9.39976672998252,9.66137836065518,85251.5996427807,0.0,1.0
2007-02-27,15.2,15.83,14.8,15.53,58667,9.24766694470772,9.63095840360022,9.00430728826805,9.44843866127046,96428.4727522898,0.0,1.0
2007-02-28,14.81,15.72,14.62,15.2,47667,9.01039127967904,9.56403449807931,8.89479544287019,9.24766694470772,78348.2368398486,0.0,1.0
2007-03-01,14.53,15.19,14.21,14.85,191067,8.84003952017127,9.24158295329673,8.64535179501953,9.03472724532301,314048.766825673,0.0,1.0
2007-03-02,14.62,14.85,14.31,14.4,75600,8.89479544287019,9.03472724532301,8.70619170912944,8.76094763182837,124260.530452778,0.0,1.0
2007-03-05,14.48,14.98,14.45,14.45,44467,8.80961956311631,9.1138191336659,8.79136758888333,8.79136758888333,73088.5318471384,0.0,1.0
2007-03-06,15.35,15.45,14.55,14.58,26400,9.3389268158726,9.39976672998252,8.85220750299325,8.87045947722623,43392.5661898589,0.0,1.0
2007-03-07,15.04,15.31,14.58,15.31,53800,9.15032308213185,9.31459085022864,8.87045947722623,9.31459085022864,88428.7901899397,0.0,1.0
2007-03-08,15.07,15.65,14.89,15.19,46667,9.16857505636483,9.52144655820236,9.05906321096698,9.24158295329673,76704.5790296267,0.0,1.0
2007-03-09,15.2,15.73,15.0,15.25,24467,9.24766694470772,9.5701184894903,9.12598711648789,9.27808690176268,40215.3756426999,0.0,1.0
2007-03-12,16.28,17.0,15.0,15.07,48867,9.90473801709485,10.3427853986863,9.12598711648789,9.16857505636483,80320.6262121149,0.0,1.0
2007-03-13,15.52,16.4,15.4,16.13,64800,9.44235466985947,9.97774591402676,9.36934677292756,9.81347814592997,106509.026102381,0.0,1.0
2007-03-14,15.9,15.9,15.12,15.49,32667,9.67354634347716,9.67354634347716,9.19899501341979,9.42410269562649,53693.3696865197,0.0,1.0
2007-03-15,15.97,16.1799,15.6,16.0,16067,9.7161342833541,9.84383726307082,9.4910266011474,9.73438625758708,26408.6500368357,0.0,1.0
2007-03-16,16.0,16.58,15.7,15.96,134600,9.73438625758708,10.0872577594246,9.55186651525732,9.71005029194311,221236.341255871,0.0,1.0
2007-03-19,16.52,16.6,15.68,16.0,38400,10.0507538109587,10.0994257422466,9.53969853243534,9.73438625758708,63116.4599125218,0.0,1.0
2007-03-20,17.45,17.46,16.35,16.41,85867,10.6165650121809,10.6226490035919,9.9473259569718,9.98382990543775,141135.965190326,0.0,1.0
2007-03-21,18.5,18.74,17.25,17.54,83267,11.2553841103351,11.4013999041989,10.4948851839611,10.6713209348798,136862.454883749,0.0,1.0
2007-03-22,18.56,18.76,18.2,18.76,93200,11.291888058801,11.4135678870209,11.0728643680053,11.4135678870209,153188.907912684,0.0,1.0
2007-03-23,18.07,18.5,18.0,18.38,27000,10.9937724796624,11.2553841103351,10.9511845397855,11.1823762134032,44378.7608759921,0.0,1.0
2007-03-26,18.51,18.62,17.85,18.04,61400,11.2614681017461,11.328392007267,10.8599246686206,10.9755205054294,100920.589547626,0.0,1.0
2007-03-27,18.05,18.58,17.9,18.42,49467,10.9816044968404,11.304056041623,10.8903446256755,11.2067121790471,81306.8208982482,0.0,1.0
2007-03-28,18.01,18.49,17.7801,17.92,34467,10.9572685311965,11.2493001189241,10.8173975686578,10.9025126084975,56651.9537449189,0.0,1.0
2007-03-29,17.64,18.24,17.13,18.24,50400,10.7321608489898,11.0972003336493,10.4218772870292,11.0972003336493,82840.3536351848,0.0,1.0
2007-03-30,17.68,18.09,17.15,17.69,45867,10.7564968146337,11.0059404624844,10.4340452698511,10.7625808060447,75389.6527814493,0.0,1.0
2007-04-02,17.98,18.0,17.1,17.79,46667,10.9390165569635,10.9511845397855,10.4036253127962,10.8234207201546,76704.5790296265,0.0,1.0
2007-04-03,18.13,18.3099,17.87,18.09,26600,11.0302764281284,11.1397274336121,10.8720926514426,11.0059404624844,43721.2977519031,0.0,1.0
2007-04-04,17.95,18.25,17.72,18.16,28267,10.9207645827305,11.1032843250603,10.7808327802777,11.0485284023613,46461.2753215432,0.0,1.0
2007-04-05,18.41,18.41,17.83,17.95,64200,11.2006281876361,11.2006281876361,10.8477566857986,10.9207645827305,105522.831416248,0.0,1.0
2007-04-09,18.18,18.41,17.89,18.41,32600,11.0606963851833,11.2006281876361,10.8842606342646,11.2006281876361,53583.2446132349,0.0,1.0
2007-04-10,18.33,18.41,17.89,18.14,104067,11.1519562563482,11.2006281876361,10.8842606342646,11.0363604195394,171050.537336365,0.0,1.0
2007-04-11,17.72,18.37,17.35,18.37,46267,10.7808327802777,11.1762922219922,10.555725098071,11.1762922219922,76047.1159055378,0.0,1.0
2007-04-12,17.75,17.98,17.25,17.58,48600,10.7990847545107,10.9390165569635,10.4948851839611,10.6956569005238,79881.7695767854,0.0,1.0
2007-04-13,17.54,17.75,17.31,17.72,16400,10.6713209348798,10.7990847545107,10.531389132427,10.7808327802777,26955.9880876397,0.0,1.0
2007-04-16,17.81,18.0,17.46,17.67,31200,10.8355887029766,10.9511845397855,10.6226490035919,10.7504128232227,51282.1236789242,0.0,1.0
2007-04-17,17.29,17.95,17.22,17.79,41867,10.519221149605,10.9207645827305,10.4766332097281,10.8234207201546,68815.0215405617,0.0,1.0
2007-04-18,17.86,17.88,17.23,17.3,78000,10.8660086600316,10.8781766428536,10.4827172011391,10.525305141016,128205.30919731,0.0,1.0
2007-04-19,17.99,18.26,17.62,17.64,31867,10.9451005483745,11.1093683164713,10.7199928661678,10.7321608489898,52378.443438342,0.0,1.0
2007-04-20,18.3,18.37,17.6,18.28,35067,11.1337042821152,11.1762922219922,10.7078248833458,11.1215362992932,57638.1484310524,0.0,1.0
2007-04-23,18.5,18.63,17.87,18.19,45067,11.2553841103351,11.334475998678,10.8720926514426,11.0667803765943,74074.7265332713,0.0,1.0
2007-04-24,18.89,18.9899,18.07,18.46,41467,11.4926597753637,11.5534388495596,10.9937724796624,11.2310481446911,68157.5584164729,0.0,1.0
2007-04-25,19.0,19.31,18.61,19.08,32000,11.5595836808847,11.7481874146254,11.322308015856,11.6082556121726,52597.0499271015,0.0,1.0
2007-04-26,19.17,19.17,18.64,19.07,37400,11.6630115348715,11.6630115348715,11.3405599900889,11.6021716207616,61472.8021023002,0.0,1.0
2007-04-27,19.01,19.33,18.61,19.08,36600,11.5656676722956,11.7603553974474,11.322308015856,11.6082556121726,60157.8758541228,0.0,1.0
2007-04-30,18.38,19.1,18.17,18.87,58200,11.1823762134032,11.6204235949946,11.0546123937723,11.4804917925418,95660.8845549158,0.0,1.0
2007-05-01,18.68,18.99,18.0,18.36,38000,11.3648959557329,11.5534996894737,10.9511845397855,11.1702082305812,62458.9967884333,0.0,1.0
2007-05-02,18.75,19.19,18.39,18.64,37267,11.4074838956099,11.6751795176935,11.1884602048141,11.3405599900889,61254.1956135403,0.0,1.0
2007-05-03,18.24,18.78,17.97,18.78,42600,11.0972003336493,11.4257358698428,10.9329325655525,11.4257358698428,70019.8227154539,0.0,1.0
2007-05-04,18.25,19.07,18.03,18.32,19000,11.1032843250603,11.6021716207616,10.9694365140184,11.1458722649372,31229.4983942165,0.0,1.0
2007-05-07,18.08,19.15,17.99,18.71,27600,10.9998564710734,11.6508435520495,10.9451005483745,11.3831479299659,45364.9555621252,0.0,1.0
2007-05-08,18.34,18.78,17.6501,18.71,49467,11.1580402477592,11.4257358698428,10.7383056803149,11.3831479299659,81306.820898248,0.0,1.0
2007-05-09,18.22,18.38,17.4,18.06,53800,11.0850323508273,11.1823762134032,10.5861450551259,10.9876884882514,88428.7901899396,0.0,1.0
2007-05-10,17.25,18.22,17.05,18.02,107600,10.4948851839611,11.0850323508273,10.3732053557412,10.9633525226074,176857.580379879,0.0,1.0
2007-05-11,17.89,17.9099,17.24,17.31,28800,10.8842606342646,10.8963677771724,10.4888011925501,10.531389132427,47337.3449343913,0.0,1.0
2007-05-14,17.66,18.12,17.5,17.9,61000,10.7443288318117,11.0241924367174,10.6469849692359,10.8903446256755,100263.126423538,0.0,1.0
2007-05-15,17.27,17.95,17.14,17.73,39800,10.5070531667831,10.9207645827305,10.4279612784402,10.7869167716887,65417.5808468324,0.0,1.0
2007-05-16,17.39,17.53,17.01,17.36,40667,10.580061063715,10.6652369434688,10.3488693900973,10.561809089482,66842.6321682948,0.0,1.0
2007-05-17,17.15,17.41,17.02,17.31,36400,10.4340452698511,10.5922290465369,10.3549533815083,10.531389132427,59829.1442920784,0.0,1.0
2007-05-18,17.37,17.37,17.01,17.23,37800,10.567893080893,10.567893080893,10.3488693900973,10.4827172011391,62130.2652263887,0.0,1.0
2007-05-21,17.29,17.47,17.09,17.3,41467,10.519221149605,10.6287329950029,10.3975413213852,10.525305141016,68157.5584164729,0.0,1.0
2007-05-22,17.75,17.9,17.17,17.39,49067,10.7990847545107,10.8903446256755,10.4462132526731,10.580061063715,80649.3577741591,0.0,1.0
2007-05-23,17.74,17.98,17.58,17.75,47800,10.7930007630997,10.9390165569635,10.6956569005238,10.7990847545107,78566.8433286079,0.0,1.0
2007-05-24,17.57,17.87,17.41,17.75,50400,10.6895729091128,10.8720926514426,10.5922290465369,10.7990847545107,82840.3536351852,0.0,1.0
2007-05-25,17.54,17.8,17.52,17.61,42800,10.6713209348798,10.8295047115656,10.6591529520579,10.7139088747568,70348.5542774987,0.0,1.0
2007-05-29,17.61,17.88,17.47,17.57,43667,10.7139088747568,10.8781766428536,10.6287329950029,10.6895729091128,71773.6055989608,0.0,1.0
2007-05-30,17.62,17.64,17.22,17.5,42800,10.7199928661678,10.7321608489898,10.4766332097281,10.6469849692359,70348.5542774983,0.0,1.0
2007-05-31,17.64,17.73,17.28,17.6,65867,10.7321608489898,10.7869167716887,10.513137158194,10.7078248833458,108262.808985887,0.0,1.0
2007-06-01,18.28,18.33,17.39,17.75,30667,11.1215362992932,11.1519562563482,10.580061063715,10.7990847545107,50406.054066076,0.0,1.0
2007-06-04,18.39,18.41,17.47,18.08,51467,11.1884602048141,11.2006281876361,10.6287329950029,10.9998564710734,84594.1365186923,0.0,1.0
2007-06-05,18.65,18.65,18.18,18.37,82267,11.3466439814999,11.3466439814999,11.0606963851833,11.1762922219922,135218.797073528,0.0,1.0
2007-06-06,18.62,18.62,18.28,18.46,94667,11.328392007267,11.328392007267,11.1215362992932,11.2310481446911,155600.153920279,0.0,1.0
2007-06-07,18.3,18.49,18.04,18.49,86267,11.1337042821152,11.2493001189241,10.9755205054294,11.2493001189241,141793.428314415,0.0,1.0
2007-06-08,18.51,18.66,18.2,18.32,29467,11.2614681017461,11.3527279729109,11.0728643680053,11.1458722649372,48433.6646938093,0.0,1.0
2007-06-11,18.36,18.65,18.04,18.39,38867,11.1702082305812,11.3466439814999,10.9755205054294,11.1884602048141,63884.0481098955,0.0,1.0
2007-06-12,17.76,18.42,17.71,18.3,91067,10.8051687459217,11.2067121790471,10.7747487888667,11.1337042821152,149682.98580348,0.0,1.0
2007-06-13,17.35,17.91,17.28,17.77,51467,10.555725098071,10.8964286170865,10.513137158194,10.8112527373326,84594.1365186919,0.0,1.0
2007-06-14,17.66,17.75,17.25,17.37,47000,10.7443288318117,10.7990847545107,10.4948851839611,10.567893080893,77251.9170804309,0.0,1.0
2007-06-15,18.2,18.46,17.62,18.17,101600,11.0728643680053,11.2310481446911,10.7199928661678,11.0546123937723,166995.633518548,0.0,1.0
2007-06-18,18.18,18.24,17.82,18.0,49800,11.0606963851833,11.0972003336493,10.8416726943876,10.9511845397855,81854.1589490521,0.0,1.0
2007-06-19,18.2,18.35,17.76,18.03,35867,11.0728643680053,11.1641242391702,10.8051687459217,10.9694365140184,58953.0746792299,0.0,1.0
2007-06-20,17.61,18.22,17.53,18.22,73267,10.7139088747568,11.0850323508273,10.6652369434688,11.0850323508273,120425.87678153,0.0,1.0
2007-06-21,17.72,17.8,17.37,17.47,51400,10.7808327802777,10.8295047115656,10.567893080893,10.6287329950029,84484.011445407,0.0,1.0
2007-06-22,17.44,17.97,17.28,17.72,96800,10.6104810207699,10.9329325655525,10.513137158194,10.7808327802777,159106.076029483,0.0,1.0
2007-06-25,17.24,18.02,17.23,17.42,60200,10.4888011925501,10.9633525226074,10.4827172011391,10.5983130379479,98948.2001753598,0.0,1.0
2007-06-26,17.22,17.84,17.01,17.36,60200,10.4766332097281,10.8538406772096,10.3488693900973,10.561809089482,98948.20017536,0.0,1.0
2007-06-27,17.63,17.63,16.93,17.04,32267,10.7260768575788,10.7260768575788,10.3001974588093,10.3671213643302,53035.9065624307,0.0,1.0
2007-06-28,17.79,17.83,17.36,17.66,38600,10.8234207201546,10.8477566857986,10.561809089482,10.7443288318117,63445.1914745666,0.0,1.0
2007-06-29,18.17,18.38,17.82,17.82,95867,11.0546123937723,11.1823762134032,10.8416726943876,10.8416726943876,157572.543292546,0.0,1.0
2007-07-02,18.59,18.59,18.25,18.3,57867,11.310140033034,11.310140033034,11.1032843250603,11.1337042821152,95113.5465041122,0.0,1.0
2007-07-03,18.67,18.75,18.14,18.64,31667,11.3588119643219,11.4074838956099,11.0363604195394,11.3405599900889,52049.7118762979,0.0,1.0
2007-07-05,18.53,18.65,18.42,18.65,50800,11.273636084568,11.3466439814999,11.2067121790471,11.3466439814999,83497.8167592742,0.0,1.0
2007-07-06,18.68,18.68,18.23,18.49,20200,11.3648959557329,11.3648959557329,11.0911163422383,11.2493001189241,33201.887766483,0.0,1.0
2007-07-09,18.66,18.77,18.45,18.77,39800,11.3527279729109,11.4196518784318,11.2249641532801,11.4196518784318,65417.5808468329,0.0,1.0
2007-07-10,18.08,18.59,17.75,18.59,70467,10.9998564710734,11.310140033034,10.7990847545107,11.310140033034,115823.634912909,0.0,1.0
2007-07-11,18.11,18.55,17.79,18.04,37067,11.0181084453064,11.28580406739,10.8234207201546,10.9755205054294,60925.464051496,0.0,1.0
2007-07-12,18.28,18.33,17.96,18.26,23867,11.1215362992932,11.1519562563482,10.9268485741415,11.1093683164713,39229.1809565669,0.0,1.0
2007-07-13,18.0,18.2,17.89,18.2,31267,10.9511845397855,11.0728643680053,10.8842606342646,11.0728643680053,51392.2487522088,0.0,1.0
2007-07-16,17.72,18.19,17.6,18.01,24467,10.7808327802777,11.0667803765943,10.7078248833458,10.9572685311965,40215.3756426999,0.0,1.0
2007-07-17,17.5,18.0,17.5,17.8,35667,10.6469849692359,10.9511845397855,10.6469849692359,10.8295047115656,58624.3431171853,0.0,1.0
2007-07-18,17.67,17.67,17.31,17.37,60067,10.7504128232227,10.7504128232227,10.531389132427,10.567893080893,98729.5936866008,0.0,1.0
2007-07-19,17.48,17.87,17.45,17.77,30067,10.6348169864139,10.8720926514426,10.6165650121809,10.8112527373326,49419.8593799426,0.0,1.0
2007-07-20,17.11,17.45,16.95,17.44,77200,10.4097093042072,10.6165650121809,10.3123654416313,10.6104810207699,126890.382949133,0.0,1.0
2007-07-23,17.09,17.67,16.93,17.16,87267,10.3975413213852,10.7504128232227,10.3001974588093,10.4401292612621,143437.086124637,0.0,1.0
2007-07-24,16.5,17.2899,16.28,16.98,95600,10.0385858281367,10.5191603096909,9.90473801709485,10.3306174158643,157133.686657216,0.0,1.0
2007-07-25,16.17,16.63,16.05,16.63,49867,9.83781411157394,10.1176777164796,9.76480621464204,10.1176777164796,81964.2840223369,0.0,1.0
2007-07-26,15.6,16.37,15.17,15.94,73800,9.4910266011474,9.95949393979378,9.22941497047475,9.69788230912113,121301.946394378,0.0,1.0
2007-07-27,15.6,15.99,15.38,15.51,113067,9.4910266011474,9.72830226617609,9.35717879010558,9.43627067844847,185843.457628363,0.0,1.0
2007-07-30,15.75,16.46,15.52,15.6,52200,9.58228647231228,10.0142498624927,9.44235466985947,9.4910266011474,85798.9376935846,0.0,1.0
2007-07-31,17.01,17.36,15.86,15.95,102200,10.3488693900973,10.561809089482,9.64921037783319,9.70396630053212,167981.82820468,0.0,1.0
2007-08-01,17.75,17.84,16.65,16.65,143867,10.7990847545107,10.8538406772096,10.1298456993016,10.1298456993016,236468.118183197,0.0,1.0
2007-08-02,18.09,18.19,17.39,17.75,54067,11.0059404624844,11.0667803765943,10.580061063715,10.7990847545107,88867.6468252689,0.0,1.0
2007-08-03,17.03,18.09,16.99,18.09,68800,10.3610373729192,11.0059404624844,10.3367014072753,11.0059404624844,113083.657343269,0.0,1.0
2007-08-06,18.29,18.37,16.15,17.15,94400,11.1276202907042,11.1762922219922,9.82564612875196,10.4340452698511,155161.29728495,0.0,1.0
2007-08-07,18.67,19.0,18.13,18.13,116467,11.3588119643219,11.5595836808847,11.0302764281284,11.0302764281284,191431.894183118,0.0,1.0
2007-08-08,19.35,19.724,18.53,18.84,195867,11.7725233802694,12.0000646590405,11.273636084568,11.4622398183088,321938.324314738,0.0,1.0
2007-08-09,19.74,19.91,18.85,18.92,160000,12.0097990452981,12.1132268992849,11.4683238097198,11.5109117495967,262985.249635507,0.0,1.0
2007-08-10,19.75,19.84,19.06,19.41,98867,12.0158830367091,12.070638959408,11.5960876293506,11.8090273287353,162503.516723211,0.0,1.0
2007-08-13,19.41,19.85,18.98,19.8,101600,11.8090273287353,12.076722950819,11.5474156980627,12.046302993764,166995.633518548,0.0,1.0
2007-08-14,18.7,19.68,18.62,19.45,75200,11.3770639385549,11.9732950968321,11.328392007267,11.8333632943793,123603.067328689,0.0,1.0
2007-08-15,18.38,19.33,18.34,18.74,44800,11.1823762134032,11.7603553974474,11.1580402477592,11.4013999041989,73635.8698979421,0.0,1.0
2007-08-16,20.17,20.17,18.06,18.36,91467,12.2714106759707,12.2714106759707,10.9876884882514,11.1702082305812,150340.448927569,0.0,1.0
2007-08-17,20.26,20.93,19.47,20.93,117267,12.3261665986696,12.7337940232061,11.8455312772013,12.7337940232061,192746.820431295,0.0,1.0
2007-08-20,20.06,21.0,19.2001,20.41,73600,12.2044867704498,12.776381963083,11.6813243490186,12.4174264698345,120973.214832334,0.0,1.0
2007-08-21,20.33,20.98,19.57,19.98,83200,12.3687545385466,12.7642139802611,11.9063711913112,12.1558148391619,136752.329810464,0.0,1.0
2007-08-22,21.25,21.9,20.09,20.09,170200,12.9284817483578,13.3239411900723,12.2227387446828,12.2227387446828,279750.559299773,0.0,1.0
2007-08-23,20.48,22.0,20.3,21.49,85400,12.4600144097115,13.3847811041822,12.3505025643136,13.0744975422216,140368.376992952,0.0,1.0
2007-08-24,20.86,21.15,20.17,20.5,93667,12.6912060833292,12.8676418342479,12.2714106759707,12.4721823925334,153956.496110057,0.0,1.0
2007-08-27,20.33,21.8,20.3,20.85,69200,12.3687545385466,13.2631012759624,12.3505025643136,12.6851220919182,113741.120467357,0.0,1.0
2007-08-28,19.36,20.57,19.28,20.23,83800,11.7786073716804,12.5147703324104,11.7299354403924,12.3079146244367,137738.524496597,0.0,1.0
2007-08-29,20.25,20.39,19.23,19.46,69067,12.3200826072586,12.4052584870125,11.6995154833375,11.8394472857903,113522.513978598,0.0,1.0
2007-08-30,19.69,20.18,19.59,20.01,35867,11.9793790882431,12.2774946673817,11.9185391741332,12.1740668133948,58953.0746792299,0.0,1.0
2007-08-31,20.54,20.82,19.42,19.42,82600,12.4965183581774,12.6668701176852,11.8151113201463,11.8151113201463,135766.135124331,0.0,1.0
2007-09-04,20.56,20.71,19.96,19.96,49667,12.5086863409994,12.5999462121643,12.1436468563399,12.1436468563399,81635.5524602924,0.0,1.0
2007-09-05,20.35,20.95,20.11,20.45,87800,12.3809225213686,12.7459620060281,12.2349067275048,12.4417624354785,144313.155737485,0.0,1.0
2007-09-06,20.52,20.71,19.83,20.38,54400,12.4843503753554,12.5999462121643,12.064554967997,12.3991744956015,89414.9848760731,0.0,1.0
2007-09-07,19.36,20.29,19.12,20.0,125267,11.7786073716804,12.3444185729026,11.6325915778166,12.1679828219838,205896.08291307,0.0,1.0
2007-09-10,18.76,19.42,18.31,19.41,71667,11.4135678870209,11.8151113201463,11.1397882735262,11.8090273287353,117796.024285174,0.0,1.0
2007-09-11,19.17,19.24,18.68,18.93,43400,11.6630115348715,11.7055994747485,11.3648959557329,11.5169957410077,71334.7489636318,0.0,1.0
2007-09-12,18.75,19.14,18.75,19.06,34000,11.4074838956099,11.6447595606385,11.4074838956099,11.5960876293506,55884.3655475453,0.0,1.0
2007-09-13,18.41,18.85,18.19,18.85,52800,11.2006281876361,11.4683238097198,11.0667803765943,11.4683238097198,86785.132379718,0.0,1.0
2007-09-14,18.35,18.44,18.154,18.22,27400,11.1641242391702,11.2188801618691,11.0448780075147,11.0850323508273,45036.2240000807,0.0,1.0
2007-09-17,18.02,18.38,18.01,18.33,54200,10.9633525226074,11.1823762134032,10.9572685311965,11.1519562563482,89086.2533140288,0.0,1.0
2007-09-18,19.5,19.52,17.86,18.15,66600,11.8637832514343,11.8759512342562,10.8660086600316,11.0424444109503,109467.61016078,0.0,1.0
2007-09-19,20.23,20.27,19.61,19.74,72000,12.3079146244367,12.3322505900806,11.9307071569552,12.0097990452981,118343.362335978,0.0,1.0
2007-09-20,20.64,20.82,19.74,20.17,32800,12.5573582722873,12.6668701176852,12.0097990452981,12.2714106759707,53911.9761752794,0.0,1.0
2007-09-21,20.22,20.94,20.06,20.87,101267,12.3018306330257,12.7398780146171,12.2044867704498,12.6972900747401,166448.295467744,0.0,1.0
2007-09-24,20.61,20.84,19.94,20.18,56400,12.5391062980544,12.6790381005072,12.1314788735179,12.2774946673817,92702.3004965164,0.0,1.0
2007-09-25,20.59,20.83,19.75,20.44,62400,12.5269383152324,12.6729541090962,12.0158830367091,12.4356784440675,102564.247357848,0.0,1.0
2007-09-26,20.78,21.0,20.29,20.77,33667,12.6425341520412,12.776381963083,12.3444185729026,12.6364501606302,55337.0274967417,0.0,1.0
2007-09-27,21.08,21.09,20.6,20.92,22467,12.825053894371,12.831137885782,12.5330223066434,12.7277100317951,36928.060022256,0.0,1.0
2007-09-28,20.41,21.09,20.29,21.09,54000,12.4174264698345,12.831137885782,12.3444185729026,12.831137885782,88757.5217519842,0.0,1.0
2007-10-01,20.87,20.98,20.039,20.44,49467,12.6972900747401,12.7642139802611,12.1917103884867,12.4356784440675,81306.8208982484,0.0,1.0
2007-10-02,20.85,21.01,20.6,20.85,31667,12.6851220919182,12.782465954494,12.5330223066434,12.6851220919182,52049.7118762976,0.0,1.0
2007-10-03,20.35,20.88,20.16,20.69,41800,12.3809225213686,12.7033740661511,12.2653266845597,12.5877782293423,68704.8964672764,0.0,1.0
2007-10-04,20.25,20.5,19.95,20.5,25067,12.3200826072586,12.4721823925334,12.1375628649289,12.4721823925334,41201.5703288332,0.0,1.0
2007-10-05,21.06,21.69,20.42,20.51,85867,12.812885911549,13.1961773704415,12.4235104612455,12.4782663839444,141135.965190326,0.0,1.0
2007-10-08,20.83,21.049,20.47,20.94,22400,12.6729541090962,12.8061935209969,12.4539304183005,12.7398780146171,36817.9349489711,0.0,1.0
2007-10-09,21.38,21.61,20.4,20.89,24867,13.0075736367007,13.1475054391535,12.4113424784235,12.7094580575621,40872.8387667888,0.0,1.0
2007-10-10,21.36,21.5,20.92,21.38,20467,12.9954056538788,13.0805815336326,12.7277100317951,13.0075736367007,33640.7444018121,0.0,1.0
2007-10-11,21.45,22.0,21.01,21.5,61200,13.0501615765777,13.3847811041822,12.782465954494,13.0805815336326,100591.857985582,0.0,1.0
2007-10-12,21.54,21.71,21.21,21.44,28800,13.1049174992766,13.2083453532635,12.9041457827139,13.0440775851667,47337.3449343915,0.0,1.0
2007-10-15,20.65,21.65,20.22,21.51,80400,12.5634422636983,13.1718414047975,12.3018306330257,13.0866655250436,132150.087941843,0.0,1.0
2007-10-16,20.74,20.92,20.0,20.6,32267,12.6181981863973,12.7277100317951,12.1679828219838,12.5330223066434,53035.9065624307,0.0,1.0
2007-10-17,20.8,21.144,20.09,21.02,29400,12.6547021348632,12.8639914394013,12.2227387446828,12.788549945905,48323.5396205247,0.0,1.0
2007-10-18,20.58,21.26,19.97,20.66,39400,12.5208543238214,12.9345657397688,12.1497308477509,12.5695262551093,64760.1177227438,0.0,1.0
2007-10-19,20.16,20.63,19.54,19.54,69600,12.2653266845597,12.5512742808763,11.8881192170782,11.8881192170782,114398.583591446,0.0,1.0
2007-10-22,20.59,20.78,19.53,19.87,51400,12.5269383152324,12.6425341520412,11.8820352256672,12.088890933641,84484.0114454069,0.0,1.0
2007-10-23,20.62,20.83,19.74,20.83,69067,12.5451902894653,12.6729541090962,12.0097990452981,12.6729541090962,113522.513978598,0.0,1.0
2007-10-24,20.39,20.42,19.81,20.42,34800,12.4052584870125,12.4235104612455,12.052386985175,12.4235104612455,57199.2917957232,0.0,1.0
2007-10-25,20.31,20.59,20.05,20.44,45400,12.3565865557246,12.5269383152324,12.1984027790388,12.4356784440675,74622.0645840755,0.0,1.0
2007-10-26,20.4,20.89,20.17,20.5,44800,12.4113424784235,12.7094580575621,12.2714106759707,12.4721823925334,73635.8698979425,0.0,1.0
2007-10-29,20.92,21.03,20.33,20.46,47600,12.7277100317951,12.794633937316,12.3687545385466,12.4478464268895,78238.1117665638,0.0,1.0
2007-10-30,21.01,21.36,20.67,20.81,40467,12.782465954494,12.9954056538788,12.5756102465203,12.6607861262742,66513.9006062509,0.0,1.0
2007-10-31,21.71,21.71,20.67,21.18,60400,13.2083453532635,13.2083453532635,12.5756102465203,12.8858938084809,99276.9317374042,0.0,1.0
2007-11-01,21.02,21.91,20.67,21.91,105467,12.788549945905,13.3300251814833,12.5756102465203,13.3300251814833,173351.658270676,0.0,1.0
2007-11-02,21.16,21.74,20.71,20.88,47200,12.8737258256589,13.2265973274964,12.5999462121643,12.7033740661511,77580.648642475,0.0,1.0
2007-11-05,20.84,21.96,20.3,21.54,53200,12.6790381005072,13.3604451385383,12.3505025643136,13.1049174992766,87442.5955038063,0.0,1.0
2007-11-06,21.58,21.6,20.56,20.91,46067,13.1292534649206,13.1414214477426,12.5086863409994,12.7216260403841,75718.3843434934,0.0,1.0
2007-11-07,20.49,21.27,20.15,21.15,73867,12.4660984011225,12.9406497311798,12.2592426931487,12.8676418342479,121412.071467663,0.0,1.0
2007-11-08,21.26,21.99,19.75,21.99,66867,12.9345657397688,13.3786971127712,12.0158830367091,13.3786971127712,109906.46679611,0.0,1.0
2007-11-09,21.09,21.67,20.64,20.89,58067,12.831137885782,13.1840093876195,12.5573582722873,12.7094580575621,95442.2780661564,0.0,1.0
2007-11-12,20.63,22.25,20.61,21.11,49267,12.5512742808763,13.536880889457,12.5391062980544,12.843305868604,80978.0893362039,0.0,1.0
2007-11-13,22.34,22.61,20.91,20.91,123400,13.591636812156,13.7559045802527,12.7216260403841,12.7216260403841,202827.373781385,0.0,1.0
2007-11-14,21.55,22.57,21.2501,22.57,75667,13.1110014906876,13.7315686146088,12.9285425882719,13.7315686146088,124370.655526063,0.0,1.0
2007-11-15,21.57,21.93,21.0,21.4,35267,13.1231694735096,13.3421931643053,12.776381963083,13.0197416195227,57966.8799930966,0.0,1.0
2007-11-16,21.51,22.39,21.38,21.67,62267,13.0866655250436,13.6220567692109,13.0075736367007,13.1840093876195,102345.640869089,0.0,1.0
2007-11-19,20.85,21.71,20.34,21.24,42200,12.6851220919182,13.2083453532635,12.3748385299576,12.9223977569468,69362.3595913651,0.0,1.0
2007-11-20,20.73,20.85,20.0,20.72,49667,12.6121141949863,12.6851220919182,12.1679828219838,12.6060302035753,81635.5524602922,0.0,1.0
2007-11-21,21.31,21.49,20.64,20.64,32000,12.9649856968238,13.0744975422216,12.5573582722873,12.5573582722873,52597.0499271016,0.0,1.0
2007-11-23,20.91,21.56,20.53,21.56,22200,12.7216260403841,13.1170854820986,12.4904343667664,13.1170854820986,36489.2033869268,0.0,1.0
2007-11-26,21.12,21.9,20.82,21.34,60067,12.8493898600149,13.3239411900723,12.6668701176852,12.9832376710568,98729.5936866009,0.0,1.0
2007-11-27,20.87,21.39,20.53,21.36,37467,12.6972900747401,13.0136576281117,12.4904343667664,12.9954056538788,61582.9271755852,0.0,1.0
2007-11-28,21.9,21.94,21.0599,21.14,72600,13.3239411900723,13.3482771557163,12.8128250716349,12.8615578428369,119329.557022112,0.0,1.0
2007-11-29,21.65,21.98,21.52,21.8,20600,13.1718414047975,13.3726131213603,13.0927495164546,13.2631012759624,33859.3508905717,0.0,1.0
2007-11-30,21.38,22.05,21.11,22.05,56200,13.0075736367007,13.4152010612372,12.843305868604,13.4152010612372,92373.5689344726,0.0,1.0
2007-12-03,20.8,21.8,20.62,21.34,64600,12.6547021348632,13.2631012759624,12.5451902894653,12.9832376710568,106180.294540337,0.0,1.0
2007-12-04,20.37,20.89,20.24,20.57,63267,12.3930905041906,12.7094580575621,12.3139986158477,12.5147703324104,103989.29867931,0.0,1.0
2007-12-05,21.06,21.06,20.35,20.77,41667,12.812885911549,12.812885911549,12.3809225213686,12.6364501606302,68486.289978517,0.0,1.0
2007-12-06,21.5,21.6,20.96,20.98,64000,13.0805815336326,13.1414214477426,12.7520459974391,12.7642139802611,105194.099854204,0.0,1.0
2007-12-07,21.46,21.7099,21.34,21.6,24867,13.0562455679887,13.2082845133494,12.9832376710568,13.1414214477426,40872.8387667886,0.0,1.0
2007-12-10,21.76,21.85,21.58,21.63,45800,13.2387653103184,13.2935212330174,13.1292534649206,13.1596734219755,75279.5277081644,0.0,1.0
2007-12-11,20.84,22.47,20.81,21.91,85400,12.6790381005072,13.6707287004989,12.6607861262742,13.3300251814833,140368.376992952,0.0,1.0
2007-12-12,21.83,22.17,20.73,21.69,66000,13.2813532501954,13.4882089581691,12.6121141949863,13.1961773704415,108481.415474647,0.0,1.0
2007-12-13,20.81,21.59,20.75,21.58,80267,12.6607861262742,13.1353374563316,12.6242821778082,13.1292534649206,131931.481453083,0.0,1.0
2007-12-14,21.58,21.7,20.52,20.52,137667,13.1292534649206,13.2022613618525,12.4843503753554,12.4843503753554,226277.439759822,0.0,1.0
2007-12-17,20.62,21.8499,20.62,21.46,71267,12.5451902894653,13.2934603931032,12.5451902894653,13.0562455679887,117138.561161087,0.0,1.0
2007-12-18,21.96,22.1,20.28,20.92,78600,13.4273690440592,13.5129715789484,12.400138625388,12.7914644991675,128547.595164495,0.11,1.0
2007-12-19,22.01,22.19,21.16,21.88,44467,13.4579413779482,13.5680017799487,12.9382117018348,13.3784533098367,72724.2482720055,0.0,1.0
2007-12-20,22.53,22.69,22.2,22.32,63867,13.775893650394,13.8737251188389,13.5741162467265,13.6474898480601,104452.280666296,0.0,1.0
2007-12-21,23.48,23.94,23.0401,23.15,230067,14.3567679942855,14.6380334660645,14.0877926007299,14.1549905906179,376266.661281298,0.0,1.0
2007-12-24,23.77,23.89,23.56,23.7,44600,14.5340875308418,14.6074611321755,14.4056837285079,14.4912862633972,72941.7651951211,0.0,1.0
2007-12-26,24.0,24.12,22.6356,23.52,84067,14.6747202667313,14.748093868065,13.8404624195677,14.3812258613967,137488.685530454,0.0,1.0
2007-12-27,22.59,24.1,22.5,23.98,43600,13.8125804510609,14.7358649345094,13.7575502500606,14.6624913331757,71306.2996077863,0.0,1.0
2007-12-28,22.59,23.57,22.3,22.95,39600,13.8125804510609,14.4117981952857,13.6352609145045,14.0327012550618,64764.4372584481,0.0,1.0
2007-12-31,22.38,23.06,21.54,22.44,78867,13.684176648727,14.0999603896177,13.1705614393914,13.7208634493938,128984.264476314,0.0,1.0
2008-01-02,21.62,22.77,21.33,22.3,58000,13.2194771736138,13.9226408530614,13.0421576370575,13.6352609145045,94857.004065404,0.0,1.0
2008-01-03,21.18,22.0,21.1,21.71,59067,12.9504406353904,13.4518269111704,12.901524901168,13.2745073746141,96602.0458470899,0.0,1.0
2008-01-04,20.51,21.84,20.5,20.97,83267,12.5407713612775,13.3539954427255,12.5346568944997,12.8220368330565,136180.313060586,0.0,1.0
2008-01-07,21.5,22.03,20.5001,20.57,55200,13.1461035722802,13.4701703115038,12.5347180391675,12.5774581619443,90277.7004208669,0.0,1.0
2008-01-08,20.04,21.95,20.04,21.56,67667,12.2533914227207,13.4212545772814,12.2533914227207,13.182790372947,110667.049898167,0.0,1.0
2008-01-09,20.53,20.88,19.85,20.1,71400,12.5530002948331,12.7670066320563,12.1372165539424,12.2900782233875,116772.242935687,0.0,1.0
2008-01-10,20.54,20.82,19.84,20.24,75267,12.5591147616109,12.7303198313894,12.1311020871646,12.3756807582768,123096.58836191,0.0,1.0
2008-01-11,20.41,20.46,19.81,20.34,98800,12.4796266934994,12.5101990273885,12.1127586868312,12.4368254260548,161584.000028654,0.0,1.0
2008-01-14,20.49,20.63,19.87,20.61,64067,12.5285424277219,12.6141449626111,12.149445487498,12.6019160290555,104779.373783762,0.0,1.0
2008-01-15,20.54,20.94,20.02,20.16,55200,12.5591147616109,12.8036934327231,12.2411624891651,12.3267650240543,90277.7004208672,0.0,1.0
2008-01-16,20.95,21.29,19.99,20.25,82667,12.8098078995009,13.0176997699463,12.2228190888316,12.3817952250546,135199.033708185,0.0,1.0
2008-01-17,19.77,21.01,19.72,21.01,63867,12.0883008197199,12.8464947001677,12.0577284858309,12.8464947001677,104452.280666296,0.0,1.0
2008-01-18,19.22,20.23,19.0,19.65,117200,11.7520051469407,12.369566291499,11.617486877829,12.0149272183863,191676.566835609,0.0,1.0
2008-01-22,19.05,19.85,18.22,18.22,61200,11.648059211718,12.1372165539424,11.1405584691602,11.1405584691602,100090.493944874,0.0,1.0
2008-01-23,20.89,20.98,18.51,18.68,70800,12.7731210988341,12.8281512998343,11.3178780057165,11.4218239409392,115790.963583286,0.0,1.0
2008-01-24,20.02,21.57,19.76,21.05,74267,12.2411624891651,13.1889048397248,12.0821863529421,12.8709525672789,121461.122774575,0.0,1.0
2008-01-25,20.26,20.77,20.02,20.33,44067,12.3879096918324,12.6997474975004,12.2411624891651,12.430710959277,72070.0620370715,0.0,1.0
2008-01-28,21.08,21.11,20.25,20.25,69667,12.8892959676124,12.9076393679458,12.3817952250546,12.3817952250546,113937.981072836,0.0,1.0
2008-01-29,20.76,21.17,20.6,21.17,37800,12.6936330307226,12.9443261686126,12.5958015622777,12.9443261686126,61820.599201246,0.0,1.0
2008-01-30,20.6,21.28,20.18,20.6,57267,12.5958015622777,13.0115853031685,12.3389939576099,12.5958015622777,93658.207789888,0.0,1.0
2008-01-31,20.57,21.1,20.03,20.22,82067,12.5774581619443,12.901524901168,12.2472769559429,12.3634518247212,134217.754355785,0.0,1.0
2008-02-01,21.99,22.04,20.73,20.73,77400,13.4457124443926,13.4762847782816,12.6752896303892,12.6752896303892,126585.036459694,0.0,1.0
2008-02-04,21.06,21.99,21.01,21.99,40800,12.8770670340568,13.4457124443926,12.8464947001677,13.4457124443926,66726.9959632494,0.0,1.0
2008-02-05,19.91,21.38,19.85,21.0,89000,12.1739033546092,13.0727299709465,12.1372165539424,12.8403802333899,145556.437272775,0.0,1.0
2008-02-06,19.7,20.73,19.67,20.03,49000,12.0454995522753,12.6752896303892,12.0271561519419,12.2472769559429,80137.813779393,0.0,1.0
2008-02-07,19.95,20.22,19.63,19.63,68867,12.1983612217204,12.3634518247212,12.0026982848307,12.0026982848307,112629.608602969,0.0,1.0
2008-02-08,19.6,20.49,19.43,20.49,56400,11.9843548844973,12.5285424277219,11.8804089492746,12.5285424277219,92240.2591256684,0.0,1.0
2008-02-11,19.8,19.98,19.32,19.65,50400,12.1066442200534,12.2167046220538,11.8131498147187,12.0149272183863,82427.465601661,0.0,1.0
2008-02-12,20.13,20.34,19.64,19.92,94200,12.3084216237209,12.4368254260548,12.0088127516085,12.180017821387,154060.858326915,0.0,1.0
2008-02-13,22.46,22.6,20.3,20.37,176867,13.7330923829494,13.8186949178387,12.4123675589436,12.4551688263882,289259.8920351,0.0,1.0
2008-02-14,21.88,22.52,21.16,22.5,70667,13.3784533098367,13.7697791836162,12.9382117018348,13.7575502500606,115573.446660171,0.0,1.0
2008-02-15,21.43,21.97,21.0,21.67,57467,13.1033023048355,13.433483510837,12.8403802333899,13.2500495075028,93985.3009073548,0.0,1.0
2008-02-19,21.48,21.88,21.24,21.76,58000,13.1338746387245,13.3784533098367,12.9871274360572,13.3050797085031,94857.0040654043,0.0,1.0
2008-02-20,21.31,21.53,21.05,21.48,58067,13.0299287035019,13.1644469726136,12.8709525672789,13.1338746387245,94966.5802597551,0.0,1.0
2008-02-21,20.75,21.75,20.72,21.5,78800,12.6875185639448,13.2989652417253,12.6691751636114,13.1461035722802,128874.688281963,0.0,1.0
2008-02-22,20.67,21.2,20.0,20.77,121667,12.6386028297224,12.962669568946,12.2289335556094,12.6997474975004,198982.191614232,0.0,1.0
2008-02-25,21.37,21.55,20.25,20.64,104267,13.0666155041687,13.1766759061692,12.3817952250546,12.620259429389,170525.090394612,0.0,1.0
2008-02-26,21.41,21.83,21.05,21.25,74800,13.0910733712799,13.3478809759477,12.8709525672789,12.993241902835,122332.825932625,0.0,1.0
2008-02-27,21.28,21.92,21.01,21.16,41467,13.0115853031685,13.402911176948,12.8464947001677,12.9382117018348,67817.8515100016,0.0,1.0
2008-02-28,20.85,21.56,20.55,21.09,44267,12.7486632317229,13.182790372947,12.5652292283887,12.8954104343902,72397.1551545383,0.0,1.0
2008-02-29,20.04,20.94,19.79,20.94,83200,12.2533914227207,12.8036934327231,12.1005297532756,12.8036934327231,136070.736866234,0.0,1.0
2008-03-03,20.63,20.63,19.85,20.25,59200,12.6141449626111,12.6141449626111,12.1372165539424,12.3817952250546,96819.5627702057,0.0,1.0
2008-03-04,20.52,21.12,20.35,20.72,78467,12.5468858280553,12.9137538347236,12.4429398928326,12.6691751636114,128330.07824138,0.0,1.0
2008-03-05,20.68,20.68,20.19,20.5,110867,12.6447172965002,12.6447172965002,12.3451084243877,12.5346568944997,181319.163271019,0.0,1.0
2008-03-06,20.96,21.24,20.52,20.52,106067,12.8159223662787,12.9871274360572,12.5468858280553,12.5468858280553,173468.928451814,0.0,1.0
2008-03-07,20.9,21.37,20.62,20.62,74267,12.7792355656119,13.0666155041687,12.6080304958333,12.6080304958333,121461.122774575,0.0,1.0
2008-03-10,20.97,21.18,20.55,21.02,86600,12.8220368330565,12.9504406353904,12.5652292283887,12.8526091669455,141631.319863172,0.0,1.0
2008-03-11,22.1101,22.17,20.98,21.4,69667,13.519147190394,13.5557728463931,12.8281512998343,13.0849589045021,113937.981072836,0.0,1.0
2008-03-12,22.33,22.88,21.86,22.17,100800,13.653604314838,13.9898999876172,13.3662243762811,13.5557728463931,164854.931203322,0.0,1.0
2008-03-13,22.53,22.89,21.1,22.02,89600,13.775893650394,13.996014454395,12.901524901168,13.464055844726,146537.716625176,0.0,1.0
2008-03-14,21.63,22.97,21.07,22.97,75467,13.2255916403916,14.0449301886175,12.8831815008346,14.0449301886175,123423.681479377,0.0,1.0
2008-03-17,21.24,21.96,20.42,20.98,58267,12.9871274360572,13.4273690440592,12.4857411602773,12.8281512998343,95293.6733772225,0.0,1.0
2008-03-18,23.34,23.34,21.59,21.88,100800,14.2711654593962,14.2711654593962,13.2011337732804,13.3784533098367,164854.931203323,0.0,1.0
2008-03-19,21.97,23.48,21.97,23.35,61667,13.433483510837,14.3567679942855,13.433483510837,14.277279926174,100854.25637416,0.0,1.0
2008-03-20,22.15,22.59,21.58,22.4,314400,13.5435439128375,13.8125804510609,13.1950193065026,13.6964055822826,514190.380657981,0.0,1.0
2008-03-24,22.49,22.83,22.17,22.27,87067,13.7514357832828,13.9593276537282,13.5557728463931,13.6169175141711,142395.082292458,0.0,1.0
2008-03-25,22.65,22.97,22.28,22.53,81400,13.8492672517277,14.0449301886175,13.6230319809489,13.775893650394,133126.898809032,0.0,1.0
2008-03-26,23.11,23.11,21.91,22.5,47600,14.1305327235067,14.1305327235067,13.3967967101702,13.7575502500606,77848.1619571247,0.0,1.0
2008-03-27,22.88,23.35,22.55,23.23,48867,13.9898999876172,14.277279926174,13.7881225839497,14.2039063248404,79920.2968562775,0.0,1.0
2008-03-28,23.01,23.3299,22.58,22.63,43000,14.0693880557287,14.2649898479506,13.8064659842831,13.8370383181721,70325.0202553855,0.0,1.0
2008-03-31,22.92,23.37,22.35,22.96,48867,14.0143578547284,14.2895088597296,13.6658332483936,14.0388157218396,79920.2968562776,0.0,1.0
2008-04-01,22.89,23.28,22.73,23.28,78867,13.996014454395,14.2344786587294,13.8981829859501,14.2344786587294,128984.264476314,0.0,1.0
2008-04-02,22.51,23.02,22.09,22.98,77667,13.7636647168384,14.0755025225065,13.5068571121706,14.0510446553953,127021.705771513,0.0,1.0
2008-04-03,22.76,22.77,22.3777,22.53,60600,13.9165263862836,13.9226408530614,13.6827703213681,13.775893650394,99109.2145924734,0.0,1.0
2008-04-04,23.07,23.86,22.63,22.88,57467,14.1060748563955,14.5891177318421,13.8370383181721,13.9898999876172,93985.3009073546,0.0,1.0
2008-04-07,22.63,23.45,22.0,23.19,105467,13.8370383181721,14.3384245939521,13.4518269111704,14.1794484577292,172487.649099413,0.0,1.0
2008-04-08,22.37,22.97,22.01,22.01,55267,13.6780621819492,14.0449301886175,13.4579413779482,13.4579413779482,90387.2766152184,0.0,1.0
2008-04-09,22.55,22.73,22.25,22.37,39667,13.7881225839497,13.8981829859501,13.6046885806155,13.6780621819492,64874.0134527994,0.0,1.0
2008-04-10,22.76,22.9,22.5,22.59,40867,13.9165263862836,14.0021289211728,13.7575502500606,13.8125804510609,66836.5721576009,0.0,1.0
2008-04-11,22.91,22.99,22.07,22.5,61267,14.0082433879506,14.0571591221731,13.494628178615,13.7575502500606,100200.070139226,0.0,1.0
2008-04-14,23.1,23.75,22.88,22.9,45800,14.1244182567289,14.5218585972862,13.9898999876172,14.0021289211728,74904.3238999225,0.0,1.0
2008-04-15,23.48,23.77,23.26,23.3,25200,14.3567679942855,14.5340875308418,14.2222497251738,14.246707592285,41213.7328008307,0.0,1.0
2008-04-16,24.79,24.8351,23.53,23.75,110067,15.1577631421779,15.1853393873458,14.3873403281745,14.5218585972862,180010.790801152,0.0,1.0
2008-04-17,24.38,24.94,24.2,24.94,45400,14.9070700042879,15.249480143845,14.7970096022874,15.249480143845,74250.1376649887,0.0,1.0
2008-04-18,23.49,24.71,23.41,24.51,107467,14.3628824610633,15.1088474079555,14.3139667268409,14.9865580723994,175758.580274082,0.0,1.0
2008-04-21,23.5,23.75,23.38,23.39,63800,14.3689969278411,14.5218585972862,14.2956233265074,14.3017377932853,104342.704471944,0.0,1.0
2008-04-22,22.52,23.34,22.14,23.34,60200,13.7697791836162,14.2711654593962,13.5374294460597,14.2711654593962,98455.0283575402,0.0,1.0
2008-04-23,22.62,23.0223,22.48,22.63,52867,13.8309238513943,14.0769088498654,13.745321316505,13.8370383181721,86462.1592056156,0.0,1.0
2008-04-24,22.7,23.08,22.47,22.68,52867,13.8798395856167,14.1121893231733,13.7392068497272,13.8676106520611,86462.1592056158,0.0,1.0
2008-04-25,22.84,23.15,22.44,22.81,23800,13.965442120506,14.1549905906179,13.7208634493938,13.9470987201726,38924.0809785623,0.0,1.0
2008-04-28,23.81,23.85,22.58,22.77,79400,14.5585453979531,14.5830032650643,13.8064659842831,13.9226408530614,129855.967634363,0.0,1.0
2008-04-29,23.15,23.85,22.92,23.85,45800,14.1549905906179,14.5830032650643,14.0143578547284,14.5830032650643,74904.3238999226,0.0,1.0
2008-04-30,22.86,23.27,22.42,23.27,50600,13.9776710540616,14.2283641919516,13.7086345158382,14.2283641919516,82754.5587191283,0.0,1.0
2008-05-01,22.74,22.82,22.36,22.82,46867,13.9042974527279,13.9532131869504,13.6719477151714,13.9532131869504,76649.3656816086,0.0,1.0
2008-05-02,22.89,23.44,22.44,23.06,65667,13.996014454395,14.3323101271743,13.7208634493938,14.0999603896177,107396.118723498,0.0,1.0
2008-05-05,23.15,23.45,22.88,22.88,63867,14.1549905906179,14.3384245939521,13.9898999876172,13.9898999876172,104452.280666296,0.0,1.0
2008-05-06,22.66,23.324,22.51,23.06,225267,13.8553817185055,14.2613823125517,13.7636647168384,14.0999603896177,368416.426462092,0.0,1.0
2008-05-07,22.16,23.52,22.16,22.8,99000,13.5496583796153,14.3812258613967,13.5496583796153,13.9409842533948,161911.09314612,0.0,1.0
2008-05-08,22.55,23.3,22.19,22.63,73800,13.7881225839497,14.246707592285,13.5680017799487,13.8370383181721,120697.360345289,0.0,1.0
2008-05-09,23.15,23.26,22.29,22.48,53600,14.1549905906179,14.2222497251738,13.6291464477267,13.745321316505,87660.9554811321,0.0,1.0
2008-05-12,24.82,24.82,23.23,23.23,90667,15.1761065425113,15.1761065425113,14.2039063248404,14.2039063248404,148282.758406862,0.0,1.0
2008-05-13,24.7,24.85,23.89,24.84,96000,15.1027329411777,15.1944499428447,14.6074611321755,15.1883354760669,157004.696384117,0.0,1.0
2008-05-14,24.15,24.85,24.09,24.71,54067,14.7664372683984,15.1944499428447,14.7297504677316,15.1088474079555,88424.7179104172,0.0,1.0
2008-05-15,24.23,24.91,23.96,24.11,52467,14.8153530026208,15.2311367435116,14.6502623996201,14.7419794012872,85807.9729706821,0.0,1.0
2008-05-16,24.15,24.39,23.55,24.39,54200,14.7664372683984,14.9131844710657,14.3995692617301,14.9131844710657,88642.2348335327,0.0,1.0
2008-05-19,23.85,24.48,23.7,24.15,58467,14.5830032650643,14.968214672066,14.4912862633972,14.7664372683984,95620.766494689,0.0,1.0
2008-05-20,23.99,24.4,23.64,23.72,69267,14.6686057999535,14.9192989378435,14.4545994627304,14.5035151969528,113283.794837903,0.0,1.0
2008-05-21,23.35,24.26,23.28,24.05,40667,14.277279926174,14.8336964029543,14.2344786587294,14.7052926006204,66509.4790401343,0.0,1.0
2008-05-22,23.42,23.95,23.2,23.39,48667,14.3200811936187,14.6441479328423,14.185562924507,14.3017377932853,79593.2037388104,0.0,1.0
2008-05-23,22.85,23.25,22.5,23.25,42467,13.9715565872838,14.216135258396,13.7575502500606,14.216135258396,69453.3170973363,0.0,1.0
2008-05-27,23.75,23.75,22.89,23.24,76200,14.5218585972862,14.5218585972862,13.996014454395,14.2100207916182,124622.477754893,0.0,1.0
2008-05-28,24.0,24.03,23.65,23.79,47667,14.6747202667313,14.6930636670648,14.4607139295082,14.5463164643974,77957.7381514762,0.0,1.0
2008-05-29,24.38,24.85,23.91,23.91,60667,14.9070700042879,15.1944499428447,14.6196900657311,14.6196900657311,99218.7907868253,0.0,1.0
2008-05-30,24.72,24.8,24.32,24.45,45400,15.1149618747333,15.1638776089557,14.8703832036211,14.9498712717326,74250.1376649885,0.0,1.0
2008-06-02,24.41,24.8,24.01,24.66,45467,14.9254134046213,15.1638776089557,14.6808347335091,15.0782750740665,74359.7138593402,0.0,1.0
2008-06-03,24.24,24.8,23.82,24.55,69067,14.8214674693987,15.1638776089557,14.5646598647309,15.0110159395106,112956.701720435,0.0,1.0
2008-06-04,24.3,24.58,23.929,24.1,76000,14.8581542700655,15.029359339844,14.6313075526089,14.7358649345094,124295.384637426,0.0,1.0
2008-06-05,25.4,25.4,24.11,24.3,120200,15.530745615624,15.530745615624,14.7419794012872,14.8581542700655,196582.963597613,0.0,1.0
2008-06-06,24.56,25.4,24.49,25.29,45600,15.0171304062884,15.530745615624,14.9743291388438,15.4634864810682,74577.2307824555,0.0,1.0
2008-06-09,24.95,25.1799,24.4492,24.57,134000,15.2555946106228,15.3961662018445,14.9493821143903,15.0232448730662,219152.38870283,0.0,1.0
2008-06-10,24.72,25.11,24.63,24.72,43267,15.1149618747333,15.3534260790677,15.059931673733,15.1149618747333,70761.6895672039,0.0,1.0
2008-06-11,24.99,25.3,24.6,24.6,78467,15.280052477734,15.469600947846,15.0415882733996,15.0415882733996,128330.07824138,0.0,1.0
2008-06-12,24.84,25.3,24.84,25.25,33667,15.1883354760669,15.469600947846,15.1883354760669,15.4390286139569,55061.2199287924,0.0,1.0
2008-06-13,26.0,26.0,24.56,25.16,84467,15.8976136222923,15.8976136222923,15.0171304062884,15.3839984129567,138142.871765387,0.0,1.0
2008-06-16,26.14,26.32,25.795,26.0,88000,15.9832161571816,16.093276559182,15.7722670533473,15.8976136222923,143920.97168544,0.0,1.0
2008-06-17,26.08,26.46,25.87,26.2,71867,15.9465293565147,16.1788790940713,15.8181255541808,16.0199029578484,117536.005364972,0.0,1.0
2008-06-18,25.86,26.5,25.75,25.85,55000,15.812011087403,16.2033369611825,15.7447519528472,15.8058966206252,89950.6073034004,0.0,1.0
2008-06-19,26.44,26.69,25.5601,25.85,53400,16.1666501605157,16.3195118299608,15.6286382287367,15.8058966206252,87333.8623636649,0.0,1.0
2008-06-20,25.76,26.52,25.45,26.27,76740,15.750866419625,16.2155658947381,15.561317949513,16.062704225293,125505.629172053,0.0,1.0
2008-06-23,25.91,26.2,25.48,25.81,24558,15.842583421292,16.0199029578484,15.5796613498464,15.781438753514,40163.763893762,0.0,1.0
2008-06-24,25.08,25.6901,25.06,25.67,76067,15.3350826787342,15.7081262968481,15.3228537451786,15.6958362186247,124404.960831778,0.0,1.0
2008-06-25,24.99,25.25,24.61,25.25,109467,15.280052477734,15.4390286139569,15.0477027401774,15.4390286139569,179029.511448751,0.0,1.0
2008-06-26,23.85,24.98,23.78,24.6,100400,14.5830032650643,15.2739380109562,14.5402019976196,15.0415882733996,164200.744968389,0.0,1.0
2008-06-27,23.37,24.0,23.26,23.75,231467,14.2895088597296,14.6747202667313,14.2222497251738,14.5218585972862,378556.313103568,0.0,1.0
2008-06-30,23.13,24.08,23.0101,23.44,85867,14.1427616570623,14.7236360009538,14.0694492003965,14.3323101271743,140432.523587656,0.0,1.0
2008-07-01,24.8,25.96,24.3501,24.99,503267,15.1638776089557,15.8731557551811,14.8887877486223,15.280052477734,823075.859741098,0.0,1.0
2008-07-02,25.09,25.09,24.43,25.0,1553467,15.3411971455121,15.3411971455121,14.9376423381769,15.2861669445118,2540641.81955983,0.0,1.0
2008-07-03,25.28,25.3,24.6,24.88,180600,15.4573720142903,15.469600947846,15.0415882733996,15.2127933431782,295365.085072621,0.0,1.0
2008-07-07,25.12,25.48,24.65,25.48,163267,15.3595405458455,15.5796613498464,15.0721606072886,15.5796613498464,267017.560047349,0.0,1.0
2008-07-08,25.55,25.7,25.07,25.12,167667,15.6224626172911,15.7141796189581,15.3289682119564,15.3595405458455,274213.608631622,0.0,1.0
2008-07-09,25.5,26.2,25.11,25.51,122000,15.591890283402,16.0199029578484,15.3534260790677,15.5980047501799,199526.801654816,0.0,1.0
2008-07-10,26.19,26.63,25.4,25.44,95667,16.0137884910706,16.282825029294,15.530745615624,15.5552034827352,156460.086343534,0.0,1.0
2008-07-11,26.75,26.93,25.71,25.91,143267,16.3561986306276,16.4662590326281,15.7202940857359,15.842583421292,234308.24830066,0.0,1.0
2008-07-14,26.77,28.64,26.55,27.44,106867,16.3684275641832,17.5118328516327,16.2339092950715,16.7780968382962,174777.300921682,0.0,1.0
2008-07-15,26.54,26.92,26.17,26.6,142067,16.2277948282937,16.4601445658503,16.001559557515,16.2644816289606,232345.689595858,0.0,1.0
2008-07-16,28.02,28.12,26.63,26.74,96800,17.1327359114088,17.1938805791869,16.282825029294,16.3500841638498,158313.068853985,0.0,1.0
2008-07-17,27.57,28.3399,26.76,28.02,129000,16.8575849064076,17.3283377036308,16.3623130974054,17.1327359114088,210975.060766157,0.0,1.0
2008-07-18,26.85,28.28,26.76,27.55,95667,16.4173432984057,17.2917120476318,16.3623130974054,16.845355972852,156460.086343534,0.0,1.0
2008-07-21,27.6,27.62,26.71,27.48,125000,16.875928306741,16.8881572402967,16.3317407635164,16.8025547054074,204433.198416819,0.0,1.0
2008-07-22,28.24,28.25,27.02,27.25,181867,17.2672541805205,17.2733686472983,16.5212892336284,16.6619219695179,297437.219971773,0.0,1.0
2008-07-23,27.86,28.44,27.44,28.01,101067,17.034904442964,17.3895435160766,16.7780968382962,17.126621444631,165291.600515141,0.0,1.0
2008-07-24,27.4,28.1,26.94,28.04,92800,16.7536389711849,17.1816516456313,16.4723734994059,17.1449648449644,151771.206504647,0.0,1.0
2008-07-25,27.7,28.1,27.41,27.69,107200,16.9370729745191,17.1816516456313,16.7597534379628,16.9309585077413,175321.910962264,0.0,1.0
2008-07-28,26.91,27.714,26.9,27.65,87867,16.4540300990725,16.945633228008,16.4479156322947,16.9065006406301,143703.454762325,0.0,1.0
2008-07-29,25.97,26.75,25.68,26.75,125800,15.8792702219589,16.3561986306276,15.7019506854025,16.3561986306276,205741.570886686,0.0,1.0
2008-07-30,26.03,26.45,25.7,26.45,137200,15.9159570226257,16.1727646272935,15.7141796189581,16.1727646272935,224385.8785823,0.0,1.0
2008-07-31,25.25,26.2875,24.14,25.59,203067,15.4390286139569,16.0734045421542,14.7603228016206,15.6469204844023,332109.090423266,0.0,1.0
2008-08-01,25.43,25.63,24.7201,25.44,110800,15.5490890159574,15.6713783515135,15.1150230194011,15.5552034827352,181209.587076668,0.0,1.0
2008-08-04,24.17,25.36,24.1,25.36,138800,14.778666201954,15.5062877485128,14.7358649345094,15.5062877485128,227002.623522036,0.0,1.0
2008-08-05,24.97,25.06,24.06,24.49,71867,15.2678235441784,15.3228537451786,14.7114070673982,14.9743291388438,117536.005364972,0.0,1.0
2008-08-06,24.98,25.1,24.55,24.86,84267,15.2739380109562,15.3473116122899,15.0110159395106,15.2005644096225,137815.778647921,0.0,1.0
2008-08-07,24.81,24.96,24.51,24.69,68467,15.1699920757335,15.2617090774006,14.9865580723994,15.0966184743999,111975.422368035,0.0,1.0
2008-08-08,24.79,25.17,24.3,24.78,112600,15.1577631421779,15.3901128797345,14.8581542700655,15.1516486754001,184153.425133871,0.0,1.0
2008-08-11,25.41,25.59,24.7701,24.95,88400,15.5368600824018,15.6469204844023,15.1455953532901,15.2555946106228,144575.157920374,0.0,1.0
2008-08-12,25.65,25.75,25.07,25.45,48400,15.6836072850691,15.7447519528472,15.3289682119564,15.561317949513,79156.5344269923,0.0,1.0
2008-08-13,26.21,26.26,25.56,25.56,61600,16.0260174246262,16.0565897585152,15.6285770840689,15.6285770840689,100744.680179808,0.0,1.0
2008-08-14,26.1,26.5,25.96,26.04,64467,15.9587582900703,16.2033369611825,15.8731557551811,15.9220714894035,105433.560018697,0.0,1.0
2008-08-15,27.39,27.47,25.8,26.43,144600,16.7475245044071,16.7964402386296,15.7753242867362,16.1605356937379,236488.323928577,0.0,1.0
2008-08-18,27.08,28.04,26.84,27.63,58267,16.5579760342952,17.1449648449644,16.4112288316279,16.8942717070745,95293.6733772222,0.0,1.0
2008-08-19,27.14,27.45,26.77,26.9,48667,16.594662834962,16.784211305074,16.3684275641832,16.4479156322947,79593.2037388107,0.0,1.0
2008-08-20,27.23,27.64,26.27,27.31,151800,16.6496930359623,16.9003861738523,16.062704225293,16.6986087701847,248263.676157384,0.0,1.0
2008-08-21,27.02,27.26,26.8,26.96,84200,16.5212892336284,16.6680364362957,16.3867709645167,16.4846024329615,137706.202453569,0.0,1.0
2008-08-22,26.6,27.18,26.42,27.18,113467,16.2644816289606,16.6191207020732,16.1544212269601,16.6191207020732,185571.373798089,0.0,1.0
2008-08-25,26.41,26.55,26.1,26.53,91667,16.1483067601823,16.2339092950715,15.9587582900703,16.2216803615159,149918.223994196,0.0,1.0
2008-08-26,26.58,26.98,26.19,26.4,47067,16.252252695405,16.4968313665171,16.0137884910706,16.1421922934045,76976.4587990751,0.0,1.0
2008-08-27,26.88,27.06,26.22,26.64,58667,16.4356866987391,16.5457471007396,16.032131891404,16.2889394960718,95947.8596121561,0.0,1.0
2008-08-28,27.44,27.49,26.5,26.89,62267,16.7780968382962,16.8086691721852,16.2033369611825,16.4418011655169,101835.53572656,0.0,1.0
2008-08-29,27.29,27.57,26.97,27.43,56000,16.6863798366291,16.8575849064076,16.4907168997393,16.7719823715184,91586.0728907348,0.0,1.0
2008-09-02,27.26,27.67,26.75,27.43,59867,16.6680364362957,16.9187295741857,16.3561986306276,16.7719823715184,97910.4183169574,0.0,1.0
2008-09-03,27.27,27.8,26.81,27.19,44067,16.6741509030735,16.9982176422971,16.3928854312945,16.625235168851,72070.0620370716,0.0,1.0
2008-09-04,26.67,27.21,26.33,27.21,96067,16.3072828964052,16.6374641024067,16.0993910259598,16.6374641024067,157114.272578468,0.0,1.0
2008-09-05,26.76,26.84,25.64,26.4,108600,16.3623130974054,16.4112288316279,15.6774928182913,16.1421922934045,177611.562784533,0.0,1.0
2008-09-08,27.57,27.8545,26.99,27.31,107800,16.8575849064076,17.0315414862362,16.502945833295,16.6986087701847,176303.190314665,0.0,1.0
2008-09-09,27.13,27.99,27.07,27.57,72600,16.5885483681842,17.1143925110754,16.5518615675174,16.8575849064076,118734.801640488,0.0,1.0
2008-09-10,27.76,27.86,27.21,27.44,67600,16.9737597751859,17.034904442964,16.6374641024067,16.7780968382962,110557.473703816,0.0,1.0
2008-09-11,27.83,27.95,27.17,27.35,61600,17.0165610426305,17.0899346439642,16.6130062352954,16.7230666372959,100744.680179809,0.0,1.0
2008-09-12,27.95,27.95,27.53,27.65,94267,17.0899346439642,17.0899346439642,16.8331270392964,16.9065006406301,154170.434521266,0.0,1.0
2008-09-15,25.9,27.74,25.9,27.48,96267,15.8364689545142,16.9615308416303,15.8364689545142,16.8025547054074,157441.365695936,0.0,1.0
2008-09-16,27.71,27.71,24.31,24.83,162667,16.9431874412969,16.9431874412969,14.8642687368433,15.1822210092891,266036.280694949,0.0,1.0
2008-09-17,26.74,27.69,26.62,27.25,155000,16.3500841638498,16.9309585077413,16.2767105625162,16.6619219695179,253497.166036856,0.0,1.0
2008-09-18,28.39,28.86,26.73,27.13,170600,17.3589711821876,17.6463511207444,16.343969697072,16.5885483681842,279010.429199275,0.0,1.0
2008-09-19,29.5,29.99,28.75,29.43,389800,18.0376769945239,18.3372858666364,17.5790919861886,17.9948757270793,637504.485943009,0.0,1.0
2008-09-22,28.88,30.31,28.84,29.97,259267,17.6585800543,18.5329488035261,17.6341221871888,18.3250569330808,424022.256431468,0.0,1.0
2008-09-23,28.79,29.2,28.61,28.75,79867,17.6035498532998,17.8542429911898,17.4934894512993,17.5790919861886,130619.730063649,0.0,1.0
2008-09-24,27.72,29.0,27.72,28.95,59400,16.9493019080747,17.7319536556337,16.9493019080747,17.7013813217447,97146.6558876723,0.0,1.0
2008-09-25,27.95,28.39,27.01,27.62,91667,17.0899346439642,17.3589711821876,16.5151747668506,16.8881572402967,149918.223994196,0.0,1.0
2008-09-26,27.88,28.12,27.07,27.92,74467,17.0471333765196,17.1938805791869,16.5518615675174,17.0715912436308,121788.215892042,0.0,1.0
2008-09-29,26.73,28.39,26.15,27.5,97867,16.343969697072,17.3589711821876,15.9893306239594,16.814783638963,160058.110635671,0.0,1.0
2008-09-30,26.67,27.73,25.86,26.62,104667,16.3072828964052,16.9554163748525,15.812011087403,16.2767105625162,171179.276629545,0.0,1.0
2008-10-01,26.77,26.94,26.14,26.55,59200,16.3684275641832,16.4723734994059,15.9832161571816,16.2339092950715,96819.5627702057,0.0,1.0
2008-10-02,25.57,26.63,25.5601,26.47,96467,15.6346915508467,16.282825029294,15.6286382287367,16.1849935608491,157768.458813402,0.0,1.0
2008-10-03,25.08,26.48,24.95,25.97,113400,15.3350826787342,16.1911080276269,15.2555946106228,15.8792702219589,185461.797603739,0.0,1.0
2008-10-06,23.78,24.91,23.4,24.49,172467,14.5402019976196,15.2311367435116,14.3078522600631,14.9743291388438,282063.843450829,0.0,1.0
2008-10-07,22.64,24.06,22.51,23.51,171000,13.8431527849499,14.7114070673982,13.7636647168384,14.3751113946189,279664.615434208,0.0,1.0
2008-10-08,21.97,23.0,21.61,22.3,157200,13.433483510837,14.0632735889509,13.213362706836,13.6352609145045,257095.190328991,0.0,1.0
2008-10-09,21.42,22.77,21.42,22.38,156200,13.0971878380577,13.9226408530614,13.0971878380577,13.684176648727,255459.724741657,0.0,1.0
2008-10-10,23.14,23.92,20.49,21.0,189267,14.1488761238401,14.6258045325089,12.5285424277219,12.8403802333899,309539.665318049,0.0,1.0
2008-10-13,26.0,26.15,23.65,23.98,127067,15.8976136222923,15.9893306239594,14.4607139295082,14.6624913331757,207813.705785839,0.0,1.0
2008-10-14,24.62,26.855,24.11,26.49,163200,15.0538172069552,16.4204005317946,14.7419794012872,16.1972224944047,266907.983852999,0.0,1.0
2008-10-15,22.58,25.32,22.51,25.32,160400,13.8064659842831,15.4818298814016,13.7636647168384,15.4818298814016,262328.680208461,0.0,1.0
2008-10-16,24.87,24.95,21.52,22.72,126400,15.2066788764004,15.2555946106228,13.1583325058358,13.8920685191723,206722.850239087,0.0,1.0
2008-10-17,25.0,25.98,21.88,24.02,145067,15.2861669445118,15.8853846887367,13.3784533098367,14.6869492002869,237252.086357861,0.0,1.0
2008-10-20,26.86,27.85,25.92,26.0,226667,16.4234577651835,17.0287899761862,15.8486978880698,15.8976136222923,370706.07828436,0.0,1.0
2008-10-21,25.59,26.91,25.52,26.75,132200,15.6469204844023,16.4540300990725,15.6041192169577,16.3561986306276,216208.550645627,0.0,1.0
2008-10-22,23.72,25.03,23.13,25.03,153667,14.5035151969528,15.3045103448452,14.1427616570623,15.3045103448452,251317.090408938,0.0,1.0
2008-10-23,24.33,24.66,23.051,23.37,196467,14.8764976703989,15.0782750740665,14.0944573695177,14.2895088597296,321315.017546857,0.0,1.0
2008-10-24,23.36,23.96,22.23,22.35,242067,14.2833943929518,14.6502623996201,13.5924596470599,13.6658332483936,395892.248329314,0.0,1.0
2008-10-27,21.23,22.99,21.04,22.99,244267,12.9810129692794,14.0571591221731,12.8648381005011,14.0571591221731,399490.27262145,0.0,1.0
2008-10-28,21.16,22.8,19.58,21.75,238600,12.9382117018348,13.9409842533948,11.9721259509417,13.2989652417253,390222.089138024,0.0,1.0
2008-10-29,23.03,23.81,21.66,21.67,144800,14.0816169892843,14.5585453979531,13.243935040725,13.2500495075028,236815.417046043,0.0,1.0
2008-10-30,24.34,24.5,21.3101,23.32,105800,14.8826121371767,14.9804436056216,13.0299898481696,14.2589365258406,173032.259139995,0.0,1.0
2008-10-31,25.56,25.65,23.7,24.47,114667,15.6285770840689,15.6836072850691,14.4912862633972,14.9621002052882,187533.932502891,0.0,1.0
2008-11-03,25.69,26.0,24.79,25.39,223000,15.7080651521803,15.8976136222923,15.1577631421779,15.5246311488462,364708.825975606,0.0,1.0
2008-11-04,25.88,26.2499,24.6,26.0,159400,15.8242400209586,16.0504141470696,15.0415882733996,15.8976136222923,260693.214621128,0.0,1.0
2008-11-05,24.59,25.53,24.04,25.44,141600,15.0354738066218,15.6102336837355,14.6991781338426,15.5552034827352,231581.927166573,0.0,1.0
2008-11-06,23.61,24.96,23.54,24.48,91267,14.436256062397,15.2617090774006,14.3934547949523,14.968214672066,149264.037759262,0.0,1.0
2008-11-07,24.46,24.52,23.32,23.86,53267,14.9559857385104,14.9926725391772,14.2589365258406,14.5891177318421,87116.3454405493,0.0,1.0
2008-11-10,23.91,25.5,23.41,25.09,79800,14.6196900657311,15.591890283402,14.3139667268409,15.3411971455121,130510.153869297,0.0,1.0
2008-11-11,23.78,24.94,23.108,23.67,68267,14.5402019976196,15.249480143845,14.1293098301512,14.4729428630638,111648.329250568,0.0,1.0
2008-11-12,22.79,24.09,22.73,23.41,69467,13.934869786617,14.7297504677316,13.8981829859501,14.3139667268409,113610.887955369,0.0,1.0
2008-11-13,22.92,23.54,21.4409,22.98,215000,14.0143578547284,14.3934547949523,13.1099670736233,14.0510446553953,351625.101276929,0.0,1.0
2008-11-14,22.95,24.53,22.68,22.68,134867,14.0327012550618,14.998787005955,13.8676106520611,13.8676106520611,220570.337367049,0.0,1.0
2008-11-17,23.27,24.64,22.67,22.67,191400,14.2283641919516,15.0660461405108,13.8614961852833,13.8614961852833,313028.113415833,0.0,1.0
2008-11-18,24.22,24.45,22.66,23.3,179667,14.809238535843,14.9498712717326,13.8553817185055,14.246707592285,293839.195679637,0.0,1.0
2008-11-19,23.12,24.8,23.03,24.24,121267,14.1366471902845,15.1638776089557,14.0816169892843,14.8214674693987,198328.005379299,0.0,1.0
2008-11-20,22.0,24.27,21.82,22.76,137067,13.4518269111704,14.8398108697321,13.3417665091699,13.9165263862836,224168.361659185,0.0,1.0
2008-11-21,23.02,23.41,20.35,22.38,168400,14.0755025225065,14.3139667268409,12.4429398928326,13.684176648727,275412.404907138,0.0,1.0
2008-11-24,24.61,24.8,22.82,23.3,172200,15.0477027401774,15.1638776089557,13.9532131869504,14.246707592285,281627.17413901,0.0,1.0
2008-11-25,24.55,24.98,24.24,24.79,318400,15.0110159395106,15.2739380109562,14.8214674693987,15.1577631421779,520732.243007321,0.0,1.0
2008-11-26,25.59,25.6,24.07,24.1,128667,15.6469204844023,15.6530349511801,14.717521534176,14.7358649345094,210430.450725574,0.0,1.0
2008-11-28,26.03,26.03,25.17,25.17,34000,15.9159570226257,15.9159570226257,15.3901128797345,15.3901128797345,55605.8299693747,0.0,1.0
2008-12-01,23.03,25.95,22.72,25.34,129000,14.0816169892843,15.8670412884033,13.8920685191723,15.4940588149572,210975.060766157,0.0,1.0
2008-12-02,24.34,24.429,22.76,23.58,197667,14.8826121371767,14.9370308914992,13.9165263862836,14.4179126620635,323277.576251659,0.0,1.0
2008-12-03,24.66,25.5,23.46,23.68,131867,15.0782750740665,15.591890283402,14.3445390607299,14.4790573298416,215663.940605044,0.0,1.0
2008-12-04,23.62,25.205,22.92,24.38,98000,14.4423705291748,15.4115135134568,14.0143578547284,14.9070700042879,160275.627558785,0.0,1.0
2008-12-05,25.38,25.76,22.56,23.33,129867,15.5185166820684,15.750866419625,13.7942370507275,14.2650509926184,212393.009430376,0.0,1.0
2008-12-08,26.05,26.63,24.62,26.0,132600,15.9281859561813,16.282825029294,15.0538172069552,15.8976136222923,216862.736880561,0.0,1.0
2008-12-09,25.2,26.5,24.47,25.71,144467,15.4084562800679,16.2033369611825,14.9621002052882,15.7202940857359,236270.807005461,0.0,1.0
2008-12-10,25.92,26.25,25.2,25.42,83000,15.8486978880698,16.0504752917374,15.4084562800679,15.5429745491796,135743.643748768,0.0,1.0
2008-12-11,24.51,26.05,23.95,25.78,132867,14.9865580723994,15.9281859561813,14.6441479328423,15.7630953531806,217299.406192379,0.0,1.0
2008-12-12,26.13,26.47,23.42,23.85,119267,15.9771016904037,16.1849935608491,14.3200811936187,14.5830032650643,195057.07420463,0.0,1.0
2008-12-15,24.92,26.34,24.35,26.01,99867,15.2372512102894,16.1055054927376,14.8887266039545,15.9037280890701,163329.041810339,0.0,1.0
2008-12-16,26.03,26.25,24.67,25.28,129267,15.9159570226257,16.0504752917374,15.0843895408443,15.4573720142903,211411.730077975,0.0,1.0
2008-12-17,25.55,26.0,25.31,25.91,98400,15.6224626172911,15.8976136222923,15.4757154146238,15.842583421292,160929.813793719,0.0,1.0
2008-12-18,24.81,25.645,24.33,25.64,101867,15.2372512102894,15.7500728451379,14.9424555399573,15.7470020569053,165864.579845829,0.11,1.0
2008-12-19,24.3,25.51,24.25,25.466,196067,14.9240308105615,15.667161562857,14.8933229282353,15.6401386264099,319245.394255571,0.0,1.0
2008-12-22,24.3,24.9,23.51,24.31,91400,14.9240308105615,15.2925253984766,14.4388462698067,14.9301723870268,148821.724384824,0.0,1.0
2008-12-23,23.71,24.56,23.62,24.48,50200,14.5616777991117,15.0837117986581,14.5064036109244,15.0345791869361,81737.9711610298,0.0,1.0
2008-12-24,23.33,23.81,23.3201,23.79,62600,14.3282978934321,14.6230935637642,14.3222177327315,14.6108104108337,101928.226985667,0.0,1.0
2008-12-26,23.28,23.45,22.93,23.27,48200,14.2975900111059,14.4019968110151,14.0826348348221,14.2914484346406,78481.4782860883,0.0,1.0
2008-12-29,23.2,23.58,23.03,23.58,145667,14.2484573993839,14.4818373050634,14.1440505994746,14.4818373050634,237181.773807046,0.0,1.0
2008-12-30,24.71,24.72,23.22,23.49,221667,15.1758354456369,15.1819770221021,14.2607405523144,14.4265631168762,360928.50305482,0.0,1.0
2008-12-31,24.91,25.0307,24.66,24.66,220200,15.2986669749419,15.3727958028775,15.1451275633106,15.1451275633106,358539.865531051,0.0,1.0
2009-01-02,24.54,24.9,24.4,24.9,99867,15.0714286457276,15.2925253984766,14.9854465752141,15.2925253984766,162608.086970888,0.0,1.0
2009-01-05,24.12,24.64,23.63,24.64,97400,14.813482434187,15.1328444103801,14.5125451873897,15.1328444103801,158591.203009648,0.0,1.0
2009-01-06,24.28,24.58,23.93,24.44,102400,14.911747657631,15.0959949515886,14.6967924813472,15.0100128810751,166732.435197002,0.0,1.0
2009-01-07,23.65,24.44,23.4764,23.98,100067,14.5248283403202,15.0100128810751,14.4182105728834,14.7275003636735,162933.736258382,0.0,1.0
2009-01-08,24.29,24.39,23.33,23.72,77267,14.9178892340963,14.9793049987488,14.3282978934321,14.5678193755769,125809.71748405,0.0,1.0
2009-01-09,23.12,24.36,23.07,24.36,78067,14.1993247876618,14.960880269353,14.1686169053356,14.960880269353,127112.314634027,0.0,1.0
2009-01-12,22.93,23.96,22.8,23.01,49667,14.0826348348221,14.715217210743,14.0027943407738,14.1317674465441,80870.1158098577,0.0,1.0
2009-01-13,22.97,23.21,22.81,22.82,51667,14.1072011406831,14.2545989758491,14.008935917239,14.0150774937043,84126.6086847992,0.0,1.0
2009-01-14,22.19,23.38,22.19,22.71,88600,13.6281581763934,14.3590057757584,13.6281581763934,13.9475201525865,144262.634359906,0.0,1.0
2009-01-15,23.73,23.84,21.89,22.28,116667,14.5739609520422,14.64151829316,13.4439108824359,13.6834323645807,189962.627120396,0.0,1.0
2009-01-16,23.85,23.99,23.2,23.82,86667,14.6476598696252,14.7336419401387,14.2484573993839,14.6292351402295,141115.233996275,0.0,1.0
2009-01-20,23.13,23.55,23.0,23.5,109800,14.2054663641271,14.4634125756677,14.1256258700788,14.4327046933414,178781.458834284,0.0,1.0
2009-01-21,24.0,24.0,23.02,23.39,107400,14.739783516604,14.739783516604,14.1379090230093,14.3651473522236,174873.667384355,0.0,1.0
2009-01-22,23.27,23.8,23.15,23.46,63600,14.2914484346406,14.616951987299,14.2177495170576,14.4081383874804,103556.473423138,0.0,1.0
2009-01-23,22.75,23.22,22.3,22.59,48400,13.9720864584475,14.2607405523144,13.6957155175112,13.8738212350035,78807.1275735827,0.0,1.0
2009-01-26,23.33,23.55,22.61,22.64,126200,14.3282978934321,14.4634125756677,13.886104387934,13.9045291173298,205484.700408804,0.0,1.0
2009-01-27,23.37,23.5,23.12,23.3,74000,14.3528641992931,14.4327046933414,14.1993247876618,14.3098731640364,120490.236372833,0.0,1.0
2009-01-28,23.84,23.95,23.39,23.69,81400,14.64151829316,14.7090756342777,14.3651473522236,14.5493946461812,132539.260010116,0.0,1.0
2009-01-29,22.9,23.65,22.84,23.49,86400,14.0642101054263,14.5248283403202,14.0273606466348,14.4265631168762,140680.49219747,0.0,1.0
2009-01-30,22.33,23.19,22.28,23.16,77600,13.714140246907,14.2423158229186,13.6834323645807,14.2238910935229,126351.923547727,0.0,1.0
2009-02-02,22.63,22.85,21.89,21.96,73800,13.8983875408645,14.0335022231001,13.4439108824359,13.4869019176927,120164.587085339,0.0,1.0
2009-02-03,22.85,23.0,22.39,22.89,76400,14.0335022231001,14.1256258700788,13.7509897056985,14.0580685289611,124398.027822762,0.0,1.0
2009-02-04,22.39,23.3,22.31,22.79,59200,13.7509897056985,14.3098731640364,13.7018570939765,13.9966527643085,96392.1890982661,0.0,1.0
2009-02-05,22.98,23.06,22.01,22.24,55467,14.1133427171483,14.1624753288703,13.5176098000189,13.6588660587197,90313.9451471882,0.0,1.0
2009-02-06,23.28,23.6,22.69,22.84,115867,14.2975900111059,14.4941204579939,13.935236999656,14.0273606466348,188660.029970419,0.0,1.0
2009-02-09,23.31,23.61,23.02,23.12,46800,14.3160147405016,14.5002620344592,14.1379090230093,14.1993247876618,76201.9332736295,0.0,1.0
2009-02-10,22.75,23.37,22.36,23.23,74600,13.9720864584475,14.3528641992931,13.7325649763027,14.2668821287796,121467.184235316,0.0,1.0
2009-02-11,22.44,22.91,22.19,22.8,67000,13.7816975880247,14.0703516818916,13.6281581763934,14.0027943407738,109092.511310538,0.0,1.0
2009-02-12,22.23,22.34,21.63,22.03,43867,13.6527244822544,13.7202818233722,13.2842298943393,13.5298929529494,71426.2864725281,0.0,1.0
2009-02-13,22.03,22.89,21.86,22.14,81800,13.5298929529494,14.0580685289611,13.4254861530401,13.5974502940672,133190.558585105,0.0,1.0
2009-02-17,21.29,21.89,21.03,21.33,82667,13.0754162945208,13.4439108824359,12.9157353064242,13.0999826003818,134602.248246391,0.0,1.0
2009-02-18,21.18,21.6,21.0,21.5,79467,13.007858953403,13.2658051649436,12.8973105770285,13.2043894002911,129391.859646485,0.0,1.0
2009-02-19,21.26,21.71,21.0108,21.38,108667,13.056991565125,13.3333625060614,12.903943479611,13.1306904827081,176936.655620631,0.0,1.0
2009-02-20,21.21,21.48,20.68,21.0,72067,13.0262836827988,13.1921062473606,12.7007801301404,12.8973105770285,117342.836009202,0.0,1.0
2009-02-23,19.82,21.585,19.69,21.11,117067,12.1726045541288,13.2565928002457,12.0927640600805,12.9648679181463,190613.925695384,0.0,1.0
2009-02-24,19.81,20.41,19.44,20.05,161200,12.1664629776635,12.5349575655786,11.9392246484492,12.3138608128296,262473.32572028,0.0,1.0
2009-02-25,20.67,21.99,20.25,20.5,204400,12.6946385536752,13.5053266470884,12.4366923421346,12.5902317537659,332813.571819014,0.0,1.0
2009-02-26,21.18,21.44,20.83,20.9,96600,13.007858953403,13.1675399414996,12.7929037771192,12.835894812376,157288.605859671,0.0,1.0
2009-02-27,20.75,21.46,20.42,20.78,101000,12.7437711653972,13.1798230944301,12.5410991420439,12.762195894793,164452.890184542,0.0,1.0
2009-03-02,19.58,20.63,19.5,20.33,122800,12.0252067189628,12.6700722478142,11.9760741072407,12.4858249538566,199948.662521403,0.0,1.0
2009-03-03,19.25,19.87,19.21,19.87,101867,11.8225346956095,12.2033124364551,11.7979683897484,12.2033124364551,165864.579845829,0.0,1.0
2009-03-04,19.92,20.17,19.4,19.63,76600,12.2340203187813,12.3875597304126,11.9146583425882,12.055914601289,124723.677110257,0.0,1.0
2009-03-05,19.2,19.83,19.19,19.6,85400,11.7918268132832,12.178746130594,11.7856852368179,12.0374898718933,139052.245759999,0.0,1.0
2009-03-06,19.39,19.68,18.84,19.33,93267,11.908516766123,12.0866224836153,11.5707300605341,11.8716673073315,151861.660483581,0.0,1.0
2009-03-09,18.9,19.32,18.72,18.94,107400,11.6075795193256,11.8655257308662,11.4970311429511,11.6321458251867,174873.667384355,0.0,1.0
2009-03-10,19.7,20.18,19.15,19.18,81467,12.0989056365458,12.3937013068779,11.7611189309569,11.7795436603527,132648.352521426,0.0,1.0
2009-03-11,19.66,20.06,19.51,19.77,85467,12.0743393306848,12.3200023892948,11.982215683706,12.1418966718025,139161.338271309,0.0,1.0
2009-03-12,20.73,20.96,19.55,19.66,146000,12.7314880124667,12.8727442711675,12.006781989567,12.0743393306848,237723.979870724,0.0,1.0
2009-03-13,20.44,20.905,20.34,20.78,78867,12.5533822949744,12.8389656006086,12.4919665303219,12.762195894793,128414.911784003,0.0,1.0
2009-03-16,19.62,20.89,19.47,20.7,170800,12.0497730248238,12.8297532359107,11.957649377845,12.7130632830709,278104.491519997,0.0,1.0
2009-03-17,21.29,21.29,19.57,19.67,164200,13.0754162945208,13.0754162945208,12.0190651424975,12.08048090715,267358.065032691,0.0,1.0
2009-03-18,22.35,22.35,20.92,21.3,201400,13.7264233998375,13.7264233998375,12.8481779653065,13.081557870986,327928.832506601,0.0,1.0
2009-03-19,22.33,22.48,21.98,22.4,149067,13.714140246907,13.8062638938857,13.4991850706232,13.7571312821637,242717.811694446,0.0,1.0
2009-03-20,21.75,22.46,21.33,22.43,189400,13.3579288119224,13.7939807409552,13.0999826003818,13.7755560115595,308389.875256952,0.0,1.0
2009-03-23,23.03,23.03,21.75,22.29,145867,14.1440505994746,14.1440505994746,13.3579288119224,13.689573941046,237507.42309454,0.0,1.0
2009-03-24,21.74,23.2,21.63,22.76,93800,13.3517872354571,14.2484573993839,13.2842298943393,13.9782280349128,152729.515834753,0.0,1.0
2009-03-25,22.99,23.09,21.82,21.92,161400,14.1194842936136,14.1809000582661,13.4009198471791,13.4623356118316,262798.975007773,0.0,1.0
2009-03-26,24.32,24.32,23.06,23.26,249800,14.936313963492,14.936313963492,14.1624753288703,14.2853068581754,406735.960080186,0.0,1.0
2009-03-27,23.51,24.2544,23.33,23.92,131667,14.4388462698067,14.89602522188,14.3282978934321,14.690650904882,214386.323682456,0.0,1.0
2009-03-30,23.28,23.39,22.72,23.07,105867,14.2975900111059,14.3651473522236,13.9536617290518,14.1686169053356,172377.565595712,0.0,1.0
2009-03-31,25.13,26.22,23.04,23.65,329267,15.4337816571774,16.1032134918899,14.1501921759398,14.5248283403202,536127.819726671,0.0,1.0
2009-04-01,24.85,24.99,24.01,24.85,239267,15.2618175161504,15.3477995866639,14.7459250930692,15.2618175161504,389585.640354305,0.0,1.0
2009-04-02,25.27,25.66,24.77,25.0,135467,15.519763727691,15.7592852098358,15.2126849044284,15.3539411631292,220573.660144845,0.0,1.0
2009-04-03,25.42,25.56,25.0,25.28,91800,15.6118873746697,15.6978694451832,15.3539411631292,15.5259053041562,149473.022959812,0.0,1.0
2009-04-06,24.43,25.14,24.15,25.0,90867,15.0038713046098,15.4399232336427,14.8319071635828,15.3539411631292,147953.869033651,0.0,1.0
2009-04-07,23.04,24.31,22.77,24.15,114867,14.1501921759398,14.9301723870268,13.984369611378,14.8319071635828,187031.783532949,0.0,1.0
2009-04-08,23.87,23.9,22.82,23.25,85267,14.6599430225557,14.6783677519515,14.0150774937043,14.2791652817101,138835.688983816,0.0,1.0
2009-04-09,24.77,25.19,23.99,24.28,145400,15.2126849044284,15.4706311159689,14.7336419401387,14.911747657631,236747.032008241,0.0,1.0
2009-04-13,24.64,24.77,23.68,24.39,70000,15.1328444103801,15.2126849044284,14.5432530697159,14.9793049987488,113977.25062295,0.0,1.0
2009-04-14,24.2,24.38,23.81,24.18,52600,14.862615045909,14.9731634222836,14.6230935637642,14.8503318929785,85645.7626109597,0.0,1.0
2009-04-15,24.24,24.57,23.68,23.95,47400,14.88718135177,15.0898533751233,14.5432530697159,14.7090756342777,77178.881136112,0.0,1.0
2009-04-16,24.67,24.9,23.63,24.4,78800,15.1512691397759,15.2925253984766,14.5125451873897,14.9854465752141,128305.819272692,0.0,1.0
2009-04-17,24.81,25.0994,24.38,24.75,63800,15.2372512102894,15.4149884331938,14.9731634222836,15.2004017514979,103882.122710631,0.0,1.0
2009-04-20,23.43,24.63,23.25,24.18,104200,14.3897136580846,15.1267028339148,14.2791652817101,14.8503318929785,169663.278784449,0.0,1.0
2009-04-21,24.34,24.48,23.09,23.32,88867,14.9485971164225,15.0345791869361,14.1809000582661,14.3221563169669,144697.37615871,0.0,1.0
2009-04-22,24.14,24.91,23.88,23.88,56867,14.8257655871175,15.2986669749419,14.666084599021,14.666084599021,92593.4901596472,0.0,1.0
2009-04-23,23.89,24.26,23.52,24.09,71800,14.6722261754862,14.8994645047005,14.4449878462719,14.7950577047913,116908.094210397,0.0,1.0
2009-04-24,24.36,24.76,23.8,24.06,63000,14.960880269353,15.2065433279631,14.616951987299,14.7766329753955,102579.525560655,0.0,1.0
2009-04-27,23.97,24.51,23.42,24.0,64067,14.7213587872082,15.0530039163318,14.3835720816194,14.739783516604,104316.864509436,0.0,1.0
2009-04-28,24.22,24.79,23.61,23.61,47867,14.8748981988395,15.2249680573589,14.5002620344592,14.5002620344592,77939.2722224108,0.0,1.0
2009-04-29,24.97,25.1299,24.25,24.51,61467,15.3355164337334,15.4337202414128,14.8933229282353,15.0530039163318,100083.423772012,0.0,1.0
2009-04-30,24.89,26.05,24.64,25.12,148200,15.2863838220114,15.9988066919806,15.1328444103801,15.4276400807122,241306.12203316,0.0,1.0
2009-05-01,24.86,25.988,24.63,24.9,96267,15.2679590926156,15.960728917896,15.1267028339148,15.2925253984766,156746.399795994,0.0,1.0
2009-05-04,24.95,25.51,24.7,25.18,87667,15.3232332808029,15.667161562857,15.1696938691716,15.4644895395037,142743.480433745,0.0,1.0
2009-05-05,24.85,25.08,23.94,24.83,99067,15.2618175161504,15.4030737748512,14.7029340578125,15.2495343632199,161305.489820911,0.0,1.0
2009-05-06,24.7,25.27,24.45,25.2,70200,15.1696938691716,15.519763727691,15.0161544575403,15.4767726924342,114302.899910444,0.0,1.0
2009-05-07,23.58,24.95,22.9,24.95,95467,14.4818373050634,15.3232332808029,14.0642101054263,15.3232332808029,155443.802646017,0.0,1.0
2009-05-08,24.4,24.49,23.53,23.88,63667,14.9854465752141,15.0407207634013,14.4511294227372,14.666084599021,103665.565934448,0.0,1.0
2009-05-11,23.86,24.509,23.586,23.83,65000,14.6538014460905,15.0523897586853,14.4855222509426,14.6353767166947,105836.018435596,0.0,1.0
2009-05-12,23.86,24.55,23.42,24.09,64600,14.6538014460905,15.0775702221928,14.3835720816194,14.7950577047913,105184.719860608,0.0,1.0
2009-05-13,23.65,24.16,23.45,23.45,106200,14.5248283403202,14.838048740048,14.4019968110151,14.4019968110151,172919.77165939,0.0,1.0
2009-05-14,23.59,24.23,23.56,23.69,78000,14.4879788815287,14.8810397753048,14.4695541521329,14.5493946461812,127003.222122715,0.0,1.0
2009-05-15,23.66,23.8,23.23,23.59,87067,14.5309699167854,14.616951987299,14.2668821287796,14.4879788815287,141766.532571263,0.0,1.0
2009-05-18,23.91,24.33,23.59,23.91,89267,14.6845093284167,14.9424555399573,14.4879788815287,14.6845093284167,145348.674733698,0.0,1.0
2009-05-19,23.92,24.49,23.71,23.9,66667,14.690650904882,15.0407207634013,14.5616777991117,14.6783677519515,108550.30524686,0.0,1.0
2009-05-20,24.38,25.3,24.01,24.19,88600,14.9731634222836,15.5381884570867,14.7459250930692,14.8564734694438,144262.634359905,0.0,1.0
2009-05-21,24.35,24.76,23.79,24.13,75267,14.9547386928878,15.2065433279631,14.6108104108337,14.8196240106523,122553.224609108,0.0,1.0
2009-05-22,23.87,24.97,23.87,24.44,70267,14.6599430225557,15.3355164337334,14.6599430225557,15.0100128810751,114411.992421755,0.0,1.0
2009-05-26,25.02,25.42,23.84,23.84,119600,15.3662243160597,15.6118873746697,14.64151829316,14.64151829316,194738.273921497,0.0,1.0
2009-05-27,24.21,25.18,24.2,24.83,67667,14.8687566223743,15.4644895395037,14.862615045909,15.2495343632199,110178.551684331,0.0,1.0
2009-05-28,24.14,24.866,23.67,24.54,73200,14.8257655871175,15.2716440384948,14.5371114932507,15.0714286457276,119187.639222856,0.0,1.0
2009-05-29,24.1,24.31,23.7,24.17,120067,14.8011992812565,14.9301723870268,14.5555362226464,14.8441903165133,195498.665007796,0.0,1.0
2009-06-01,25.05,25.3,24.44,24.47,86267,15.3846490454554,15.5381884570867,15.0100128810751,15.0284376104708,140463.935421286,0.0,1.0
2009-06-02,25.19,25.39,24.9,24.95,138267,15.4706311159689,15.593462645274,15.2925253984766,15.3232332808029,225132.750169764,0.0,1.0
2009-06-03,25.17,25.34,24.79,24.94,96867,15.4583479630384,15.5627547629477,15.2249680573589,15.3170917043376,157723.347658476,0.0,1.0
2009-06-04,25.19,25.29,24.79,25.25,105867,15.4706311159689,15.5320468806215,15.2249680573589,15.5074805747604,172377.565595713,0.0,1.0
2009-06-05,25.26,25.39,24.89,25.35,66467,15.5136221512257,15.593462645274,15.2863838220114,15.568896339413,108224.655959366,0.0,1.0
2009-06-08,24.24,25.09,23.76,25.0,107000,14.88718135177,15.4092153513164,14.592385681438,15.3539411631292,174222.368809367,0.0,1.0
2009-06-09,24.23,24.54,24.1222,24.3,98867,14.8810397753048,15.0714286457276,14.8148335810094,14.9240308105615,160979.840533417,0.0,1.0
2009-06-10,24.87,24.87,24.01,24.47,89267,15.2741006690809,15.2741006690809,14.7459250930692,15.0284376104708,145348.674733698,0.0,1.0
2009-06-11,24.6,25.27,24.57,24.87,45267,15.1082781045191,15.519763727691,15.0898533751233,15.2741006690809,73705.8314849868,0.0,1.0
2009-06-12,24.88,25.0,24.28,24.52,39600,15.2802422455461,15.3539411631292,14.911747657631,15.0591454927971,64478.5589238404,0.0,1.0
2009-06-15,24.28,24.81,23.15,24.5,154000,14.911747657631,15.2372512102894,14.2177495170576,15.0468623398666,250749.951370491,0.0,1.0
2009-06-16,23.72,24.84,23.52,24.43,80200,14.5678193755769,15.2556759396851,14.4449878462719,15.0038713046098,130585.364285152,0.0,1.0
2009-06-17,24.0,24.4,23.74,23.98,39800,14.739783516604,14.9854465752141,14.5801025285074,14.7275003636735,64804.2082113344,0.0,1.0
2009-06-18,23.76,24.11,23.3,24.04,85600,14.592385681438,14.8073408577218,14.3098731640364,14.764349822465,139377.895047493,0.0,1.0
2009-06-19,23.89,24.2,23.57,24.1,105867,14.6722261754862,14.862615045909,14.4756957285982,14.8011992812565,172377.565595712,0.0,1.0
2009-06-22,23.56,23.76,23.01,23.54,99000,14.4695541521329,14.592385681438,14.1317674465441,14.4572709992024,161196.397309601,0.0,1.0
2009-06-23,23.33,23.71,23.25,23.69,82600,14.3282978934321,14.5616777991117,14.2791652817101,14.5493946461812,134493.155735081,0.0,1.0
2009-06-24,23.56,24.03,23.27,23.62,73400,14.4695541521329,14.7582082459997,14.2914484346406,14.5064036109244,119513.288510351,0.0,1.0
2009-06-25,24.36,24.38,23.37,23.37,70000,14.960880269353,14.9731634222836,14.3528641992931,14.3528641992931,113977.25062295,0.0,1.0
2009-06-26,24.68,24.71,23.79,24.28,329400,15.1574107162411,15.1758354456369,14.6108104108337,14.911747657631,536344.376502853,0.0,1.0
2009-06-29,24.19,24.81,24.07,24.57,89200,14.8564734694438,15.2372512102894,14.7827745518608,15.0898533751233,145239.582222387,0.0,1.0
2009-06-30,24.52,24.94,24.19,24.19,71867,15.0591454927971,15.3170917043376,14.8564734694438,14.8564734694438,117017.186721708,0.0,1.0
2009-07-01,25.16,25.25,24.43,24.78,101600,15.4522063865732,15.5074805747604,15.0038713046098,15.2188264808936,165429.838047024,0.0,1.0
2009-07-02,24.4,24.82,24.24,24.82,135800,14.9854465752141,15.2433927867546,14.88718135177,15.2433927867546,221115.866208522,0.0,1.0
2009-07-06,24.4,25.1,23.53,24.3,72400,14.9854465752141,15.4153569277817,14.4511294227372,14.9240308105615,117885.042072879,0.0,1.0
2009-07-07,23.94,24.8,23.91,24.48,39400,14.7029340578125,15.2311096338241,14.6845093284167,15.0345791869361,64152.909636346,0.0,1.0
2009-07-08,23.84,24.36,23.38,24.12,46067,14.64151829316,14.960880269353,14.3590057757584,14.813482434187,75008.4286349632,0.0,1.0
2009-07-09,23.51,23.99,23.47,23.97,55200,14.4388462698067,14.7336419401387,14.4142799639457,14.7213587872082,89879.2033483832,0.0,1.0
2009-07-10,23.83,23.88,23.3254,23.44,83067,14.6353767166947,14.666084599021,14.3254727682581,14.3958552345499,135253.54682138,0.0,1.0
2009-07-13,24.41,24.41,23.5,23.74,64267,14.9915881516793,14.9915881516793,14.4327046933414,14.5801025285074,104642.51379693,0.0,1.0
2009-07-14,24.31,24.75,24.0113,24.33,41000,14.9301723870268,15.2004017514979,14.7467234980097,14.9424555399573,66758.1039362992,0.0,1.0
2009-07-15,25.41,25.45,24.58,24.58,102267,15.6057457982045,15.6303121040655,15.0959949515886,15.0959949515886,166515.878420817,0.0,1.0
2009-07-16,25.42,25.5,24.98,25.2,54267,15.6118873746697,15.6610199863917,15.3416580101987,15.4767726924342,88360.0494222234,0.0,1.0
2009-07-17,25.54,25.97,25.09,25.5,67667,15.6855862922527,15.9496740802586,15.4092153513164,15.6610199863917,110178.551684331,0.0,1.0
2009-07-20,25.58,25.86,25.34,25.75,43800,15.7101525981138,15.8821167391408,15.5627547629477,15.814559398023,71317.1939612171,0.0,1.0
2009-07-21,25.62,25.91,25.41,25.8,58267,15.7347189039748,15.9128246214671,15.6057457982045,15.8452672803493,94873.0351721059,0.0,1.0
2009-07-22,25.8,25.9,25.49,25.57,36200,15.8452672803493,15.9066830450018,15.6548784099265,15.7040110216485,58942.5210364398,0.0,1.0
2009-07-23,26.15,26.73,25.19,25.71,103800,16.0602224566331,16.4164338916177,15.4706311159689,15.789993092162,169011.98020946,0.0,1.0
2009-07-24,26.68,26.75,26.0201,26.18,38000,16.3857260092914,16.4287170445482,15.9804433783495,16.0786471860289,61873.3646238873,0.0,1.0
2009-07-27,26.9,27.0,26.58,26.68,68267,16.520840691527,16.5822564561795,16.3243102446389,16.3857260092914,111155.499546813,0.0,1.0
2009-07-28,27.4,27.4,26.51,26.72,69400,16.8279195147896,16.8279195147896,16.2813192093822,16.4102923151524,113000.302760467,0.0,1.0
2009-07-29,26.65,27.63,26.51,27.09,148067,16.3673012798957,16.9691757734903,16.2813192093822,16.6375306443668,241089.565256976,0.0,1.0
2009-07-30,27.2,27.83,26.59,27.07,120867,16.7050879854845,17.0920073027954,16.3304518211042,16.6252474914363,196801.262157773,0.0,1.0
2009-07-31,27.75,28.8,26.41,26.52,107067,17.0428746910734,17.6877402199248,16.2199034447296,16.2874607858474,174331.461320677,0.0,1.0
2009-08-03,27.42,27.89,27.09,27.76,100067,16.8402026677201,17.1288567615869,16.6375306443668,17.0490162675386,162933.736258382,0.0,1.0
2009-08-04,27.1,27.65,27.04,27.18,84267,16.643672220832,16.9814589264208,16.6068227620405,16.692804832554,137207.442546345,0.0,1.0
2009-08-05,26.67,27.5,26.41,27.04,63600,16.3795844328262,16.8893352794421,16.2199034447296,16.6068227620405,103556.473423137,0.0,1.0
2009-08-06,26.5,26.9,26.06,26.71,42000,16.2751776329169,16.520840691527,16.0049482684458,16.4041507386872,68386.35037377,0.0,1.0
2009-08-07,27.05,27.5,26.12,26.93,72600,16.6129643385057,16.8893352794421,16.0417977272373,16.5392654209227,118210.691360374,0.0,1.0
2009-08-10,27.12,27.4,26.83,26.83,61200,16.6559553737625,16.8279195147896,16.4778496562702,16.4778496562702,99648.6819732078,0.0,1.0
2009-08-11,26.53,27.38,26.27,26.91,42467,16.2936023623127,16.8156363618591,16.1339213742161,16.5269822679922,69146.7414600686,0.0,1.0
2009-08-12,26.99,27.39,26.57,26.75,44800,16.5761148797142,16.8217779383243,16.3181686681737,16.4287170445482,72945.4403986882,0.0,1.0
2009-08-13,26.72,27.28,26.23,27.28,55600,16.4102923151524,16.7542205972065,16.1093550683551,16.7542205972065,90530.5019233719,0.0,1.0
2009-08-14,25.72,26.76,25.27,26.76,53600,15.7961346686273,16.4348586210135,15.519763727691,16.4348586210135,87274.0090484301,0.0,1.0
2009-08-17,25.89,25.99,25.08,25.22,93267,15.9005414685366,15.9619572331891,15.4030737748512,15.4890558453647,151861.660483581,0.0,1.0
2009-08-18,25.64,25.95,25.34,25.95,91400,15.7470020569053,15.9373909273281,15.5627547629477,15.9373909273281,148821.724384823,0.0,1.0
2009-08-19,25.76,26.09,25.34,25.54,46800,15.8207009744883,16.0233729978416,15.5627547629477,15.6855862922527,76201.9332736293,0.0,1.0
2009-08-20,25.79,25.97,25.49,25.62,45600,15.839125703884,15.9496740802586,15.6548784099265,15.7347189039748,74248.0375486647,0.0,1.0
2009-08-21,25.88,26.49,25.75,26.13,95200,15.8943998920713,16.2690360564517,15.814559398023,16.0479393037026,155009.060847212,0.0,1.0
2009-08-24,25.86,26.31,25.75,25.86,48267,15.8821167391408,16.1584876800771,15.814559398023,15.8821167391408,78590.5707973989,0.0,1.0
2009-08-25,25.52,26.1,25.2,26.07,36600,15.6733031393222,16.0295145743068,15.4767726924342,16.0110898449111,59593.8196114283,0.0,1.0
2009-08-26,25.37,25.55,25.18,25.42,28867,15.5811794923435,15.691727868718,15.4644895395037,15.6118873746697,47002.589910467,0.0,1.0
2009-08-27,25.45,25.61,24.78,25.44,34600,15.6303121040655,15.7285773275095,15.2188264808936,15.6241705276002,56337.3267364866,0.0,1.0
2009-08-28,25.08,25.59,24.77,25.59,66867,15.4030737748512,15.716294174579,15.2126849044284,15.716294174579,108875.954534354,0.0,1.0
2009-08-31,24.9,25.0,24.76,24.85,75800,15.2925253984766,15.3539411631292,15.2065433279631,15.2618175161504,123421.07996028,0.0,1.0
2009-09-01,24.55,24.93,24.36,24.8,64200,15.0775702221928,15.3109501278724,14.960880269353,15.2311096338241,104533.42128562,0.0,1.0
2009-09-02,24.52,24.82,24.3188,24.55,47867,15.0591454927971,15.2433927867546,14.9355769743162,15.0775702221928,77939.2722224106,0.0,1.0
2009-09-03,24.53,24.64,24.35,24.56,49267,15.0652870692623,15.1328444103801,14.9547386928878,15.0837117986581,80218.8172348698,0.0,1.0
2009-09-04,24.87,24.92,24.3,24.51,40400,15.2741006690809,15.3048085514071,14.9240308105615,15.0530039163318,65781.1560738168,0.0,1.0
2009-09-08,24.75,25.1446,24.53,25.0,33067,15.2004017514979,15.4427483588167,15.0652870692623,15.3539411631292,53841.224947844,0.0,1.0
2009-09-09,25.13,25.32,24.61,24.61,37267,15.4337816571774,15.5504716100172,15.1144196809843,15.1144196809843,60679.8599852212,0.0,1.0
2009-09-10,25.29,25.32,24.9,25.125,36067,15.5320468806215,15.5504716100172,15.2925253984766,15.4307108689448,58725.9642602561,0.0,1.0
2009-09-11,24.97,25.45,24.87,25.45,41400,15.3355164337334,15.6303121040655,15.2741006690809,15.6303121040655,67409.4025112876,0.0,1.0
2009-09-14,24.69,24.95,23.845,24.85,154600,15.1635522927064,15.3232332808029,14.6445890813926,15.2618175161504,251726.899232972,0.0,1.0
2009-09-15,25.17,25.48,24.57,24.57,48467,15.4583479630384,15.6487368334612,15.0898533751233,15.0898533751233,78916.2200848933,0.0,1.0
2009-09-16,26.9,27.14,25.25,25.25,95867,16.520840691527,16.668238526693,15.5074805747604,15.5074805747604,156095.101221005,0.0,1.0
2009-09-17,27.68,27.88,26.74,26.8,84667,16.9998836558166,17.1227151851216,16.4225754680829,16.4594249268745,137858.741121333,0.0,1.0
2009-09-18,27.23,27.78,26.8,27.78,101467,16.7235127148803,17.0612994204691,16.4594249268745,17.0612994204691,165213.281270841,0.0,1.0
2009-09-21,27.34,27.344,26.91,27.06,51867,16.791070055998,16.7935266865841,16.5269822679922,16.619105914971,84452.2579722938,0.0,1.0
2009-09-22,26.93,27.45,26.71,27.45,35600,16.5392654209227,16.8586273971158,16.4041507386872,16.8586273971158,57965.5731739575,0.0,1.0
2009-09-23,26.83,27.4,26.79,26.8,45800,16.4778496562702,16.8279195147896,16.4532833504092,16.4594249268745,74573.6868361587,0.0,1.0
2009-09-24,26.71,27.14,26.36,27.02,41667,16.4041507386872,16.668238526693,16.1891955624034,16.59453960911,67844.1443100922,0.0,1.0
2009-09-25,26.43,26.8,26.3,26.52,34067,16.2321865976601,16.4594249268745,16.1523461036119,16.2874607858474,55469.471385315,0.0,1.0
2009-09-28,27.08,27.35,26.49,26.49,39400,16.6313890679015,16.7972116324633,16.2690360564517,16.2690360564517,64152.9096363461,0.0,1.0
2009-09-29,26.6,27.16,26.6,27.16,23467,16.3365933975694,16.6805216796235,16.3365933975694,16.6805216796235,38210.0591481253,0.0,1.0
2009-09-30,26.3,26.6,25.52,26.54,76200,16.1523461036119,16.3365933975694,15.6733031393222,16.2997439387779,124072.378535268,0.0,1.0
2009-10-01,26.36,27.44,26.11,27.29,86267,16.1891955624034,16.8524858206506,16.0356561507721,16.7603621736718,140463.935421286,0.0,1.0
2009-10-02,26.9,27.01,26.08,26.08,81200,16.520840691527,16.5883980326447,16.0172314213763,16.0172314213763,132213.610722622,0.0,1.0
2009-10-05,26.93,27.33,26.78,26.95,74667,16.5392654209227,16.7849284795328,16.447141773944,16.5515485738532,121576.276746626,0.0,1.0
2009-10-06,28.05,28.4,26.26,27.18,79467,17.2271219850309,17.4420771613147,16.1277797977509,16.692804832554,129391.859646485,0.0,1.0
2009-10-07,28.07,28.47,27.9,28.02,45467,17.2394051379614,17.4850681965715,17.1349983380521,17.2086972556352,74031.480772481,0.0,1.0
2009-10-08,28.52,28.89,28.0,28.19,106800,17.5157760788977,17.7430144081121,17.1964141027047,17.3131040555444,173896.719521873,0.0,1.0
2009-10-09,28.58,28.8,28.25,28.42,60600,17.5526255376893,17.6877402199248,17.3499535143359,17.4543603142452,98671.734110725,0.0,1.0
2009-10-12,28.46,28.95,28.23,28.75,20067,17.4789266201062,17.7798638669036,17.3376703614054,17.6570323375985,32674.0212607249,0.0,1.0
2009-10-13,28.23,28.795,27.96,28.34,37000,17.3376703614054,17.6846694316922,17.1718477968437,17.4052277025232,60245.1181864166,0.0,1.0
2009-10-14,28.91,29.0,28.36,28.66,54400,17.7552975610426,17.8105717492298,17.4175108554537,17.6017581494113,88576.6061984066,0.0,1.0
2009-10-15,28.98,29.0,28.25,28.75,41067,17.7982885962993,17.8105717492298,17.3499535143359,17.6570323375985,66867.1964476099,0.0,1.0
2009-10-16,28.87,29.025,28.68,28.84,58400,17.7307312551816,17.8259256903929,17.6140413023418,17.7123065257858,95089.5919482894,0.0,1.0
2009-10-19,29.02,29.18,28.36,29.06,57600,17.8228549021603,17.9211201256044,17.4175108554537,17.8474212080213,93786.9947983133,0.0,1.0
2009-10-20,28.84,29.06,28.35,29.06,51000,17.7123065257858,17.8474212080213,17.4113692789885,17.8474212080213,83040.5683110064,0.0,1.0
2009-10-21,28.52,29.37,28.39,28.75,69800,17.5157760788977,18.0378100784441,17.4359355848495,17.6570323375985,113651.601335456,0.0,1.0
2009-10-22,29.13,29.23,28.04,28.56,33867,17.8904122432781,17.9518280079306,17.2209804085657,17.5403423847587,55143.8220978206,0.0,1.0
2009-10-23,28.28,29.31,28.0775,28.89,80600,17.3683782437317,18.0009606196526,17.2440113203104,17.7430144081121,131236.66286014,0.0,1.0
2009-10-26,27.97,28.93,27.85,28.39,40600,17.1779893733089,17.7675807139731,17.1042904557259,17.4359355848495,66106.805361311,0.0,1.0
2009-10-27,28.02,28.57,27.89,27.98,24667,17.2086972556352,17.546483961224,17.1288567615869,17.1841309497742,40163.95487309,0.0,1.0
2009-10-28,27.68,28.23,27.5,28.06,35000,16.9998836558166,17.3376703614054,16.8893352794421,17.2332635614962,56988.625311475,0.0,1.0
2009-10-29,27.78,28.14,27.56,27.94,64800,17.0612994204691,17.2823961732182,16.9261847382336,17.1595646439131,105510.369148102,0.0,1.0
2009-10-30,27.59,27.87,27.0881,27.49,65200,16.9446094676293,17.1165736086564,16.6363637448384,16.8831937029768,106161.667723091,0.0,1.0
2009-11-02,27.99,28.15,27.28,27.69,94667,17.1902725262394,17.2885377496834,16.7542205972065,17.0060252322819,154141.20549604,0.0,1.0
2009-11-03,28.1,28.25,27.5,27.97,40200,17.2578298673572,17.3499535143359,16.8893352794421,17.1779893733089,65455.5067863226,0.0,1.0
2009-11-04,27.86,28.13,27.555,28.1,112400,17.1104320321911,17.2762545967529,16.923113950001,17.2578298673572,183014.899571709,0.0,1.0
2009-11-05,29.32,29.35,28.03,28.03,94267,18.0071021961179,18.0255269255136,17.2148388321004,17.2148388321004,153489.906921052,0.0,1.0
2009-11-06,29.54,29.68,28.79,29.07,59667,18.1422168783534,18.2281989488669,17.6815986434595,17.8535627844866,97152.5801845652,0.0,1.0
2009-11-09,30.01,30.1,29.75,29.89,135200,18.4308709722202,18.4861451604075,18.2711899841237,18.3571720546372,220138.918346041,0.0,1.0
2009-11-10,30.27,30.46,29.86,29.93,56800,18.5905519603168,18.7072419131566,18.3387473252415,18.3817383604982,92484.3976483365,0.0,1.0
2009-11-11,30.46,31.0,30.0,30.61,50667,18.7072419131566,19.0388870422802,18.424729395755,18.7993655601353,82498.3622473285,0.0,1.0
2009-11-12,29.59,30.98,29.41,30.4,54267,18.1729247606797,19.0266038893497,18.0623763843051,18.6703924543651,88360.0494222231,0.0,1.0
2009-11-13,30.17,30.6985,29.39,29.61,94800,18.5291361956643,18.8537185118528,18.0500932313746,18.1852079136102,154357.762272223,0.0,1.0
2009-11-16,31.27,31.41,30.17,30.51,104800,19.2047096068419,19.2906916773555,18.5291361956643,18.7379497954828,170640.226646931,0.0,1.0
2009-11-17,31.29,31.48,30.96,31.03,42667,19.2169927597725,19.3336827126122,19.0143207364191,19.0573117716759,69472.3907475628,0.0,1.0
2009-11-18,31.41,31.439,30.83,31.2,46467,19.2906916773555,19.3085022491047,18.9344802423709,19.1617185715852,75659.7272099516,0.0,1.0
2009-11-19,30.86,31.39,30.461,31.19,81000,18.9529049717666,19.278408524425,18.7078560708031,19.1555769951199,131887.961435128,0.0,1.0
2009-11-20,31.15,31.16,30.47,30.55,56000,19.1310106892589,19.1371522657242,18.7133834896218,18.7625161013438,91181.8004983601,0.0,1.0
2009-11-23,31.9,31.97,31.27,31.27,156400,19.5916289241528,19.6346199594096,19.2047096068419,19.2047096068419,254657.74282042,0.0,1.0
2009-11-24,32.19,32.45,31.51,32.01,108400,19.7697346416451,19.9294156297416,19.352107442008,19.6591862652706,176501.913821825,0.0,1.0
2009-11-25,31.87,32.62,31.87,32.25,36600,19.5732041947571,20.0338224296509,19.5732041947571,19.8065841004366,59593.819611428,0.0,1.0
2009-11-27,31.05,31.49,30.83,30.92,28267,19.0695949246064,19.3398242890775,18.9344802423709,18.9897544305581,46025.6420479847,0.0,1.0
2009-11-30,31.88,32.03,30.53,31.01,95200,19.5793457712223,19.6714694182011,18.7502329484133,19.0450286187454,155009.060847212,0.0,1.0
2009-12-01,31.1,32.0,31.1,31.81,124067,19.1003028069327,19.6530446888053,19.1003028069327,19.5363547359655,202011.650757679,0.0,1.0
2009-12-02,31.53,31.59,30.9201,31.0,90067,19.3643905949385,19.40124005373,18.9898158463228,19.0388870422802,146651.271883675,0.0,1.0
2009-12-03,31.6,32.28,31.52,31.74,56067,19.4073816301953,19.8250088298324,19.3582490184732,19.4933637007088,91290.8930096703,0.0,1.0
2009-12-04,32.23,32.7,31.66,32.26,51400,19.7943009475061,20.0829550413729,19.4442310889868,19.8127256769019,83691.8668859947,0.0,1.0
2009-12-07,32.4,32.89,32.16,32.17,47200,19.8987077474154,20.1996449942127,19.7513099122493,19.7574514887146,76853.2318486177,0.0,1.0
2009-12-08,32.08,32.6,31.68,32.08,67267,19.7021773005273,20.0215392767204,19.4565142419173,19.7021773005273,109527.253109343,0.0,1.0
2009-12-09,32.51,32.71,31.97,32.2,44267,19.9662650885332,20.0890966178382,19.6346199594096,19.7758762181104,72077.5850475159,0.0,1.0
2009-12-10,31.82,32.99,31.65,32.55,74467,19.5424963124308,20.2610607588652,19.4380895125215,19.9908313943942,121250.627459132,0.0,1.0
2009-12-11,32.72,32.82,31.96,32.08,104600,20.0952381943034,20.156653958956,19.6284783829443,19.7021773005273,170314.577359437,0.0,1.0
2009-12-14,32.97,33.0,32.71,32.99,100267,20.2487776059347,20.2672023353305,20.0890966178382,20.2610607588652,163259.385545876,0.0,1.0
2009-12-15,33.07,33.3,32.71,32.98,139467,20.3101933705872,20.451449629288,20.0890966178382,20.2549191824,227086.645894729,0.0,1.0
2009-12-16,33.69,33.9,33.3,33.44,135800,20.6909711114329,20.8199442172031,20.451449629288,20.5374316998016,221115.866208522,0.0,1.0
2009-12-17,33.78,34.2,33.27,33.64,107267,20.7462452996201,21.0041915111607,20.4330248998923,20.6602632291066,174657.110608171,0.0,1.0
2009-12-18,33.95,34.73,33.22,34.0,215867,20.8506520995294,21.329695063819,20.402317017566,20.8813599818557,351484.673717491,0.0,1.0
2009-12-21,33.9,34.09,33.68,34.03,68800,20.8199442172031,20.9366341700429,20.6848295349676,20.8997847112514,112023.354897985,0.0,1.0
2009-12-22,33.95,34.3,33.35,34.06,88667,20.8506520995294,21.0656072758132,20.4821575116143,20.9182094406472,144371.726871216,0.0,1.0
2009-12-23,34.18,34.29,33.94,34.1,136400,20.9919083582302,21.0594656993479,20.8445105230641,20.9427757465082,222092.814071005,0.0,1.0
2009-12-24,34.29,34.3,34.22,34.22,22467,21.0594656993479,21.0656072758132,21.0164746640912,21.0164746640912,36581.8127106546,0.0,1.0
2009-12-28,34.22,34.37,34.11,34.37,33600,21.084032005209,21.1764517831394,21.0162575013933,21.1764517831394,54533.7817603357,0.11,1.0
2009-12-29,34.2,34.3,34.05,34.3,44867,21.0717093681516,21.1333225534385,20.9792895902211,21.1333225534385,72820.4519714578,0.0,1.0
2009-12-30,34.18,34.24,33.89,34.0,37000,21.0593867310942,21.0963546422664,20.8807084937619,20.9484829975776,60052.0811051315,0.0,1.0
2009-12-31,33.51,34.19,33.41,34.06,52267,20.6465783896713,21.0655480496229,20.5849652043843,20.9854509087498,84830.8681924843,0.0,1.0
2010-01-04,34.04,34.08,33.34,33.74,98800,20.9731282716924,20.9977735458072,20.5418359746834,20.7882887158314,160355.286842892,0.0,1.0
2010-01-05,32.71,34.75,31.38,34.09,206000,20.1536729073754,21.41058188723,19.3342175430584,21.0039348643359,334344.019125868,0.0,1.0
2010-01-06,31.51,33.16,31.26,32.57,222000,19.4143146839315,20.4309322411668,19.260281720714,20.0674144479736,360312.486630789,0.0,1.0
2010-01-07,32.71,32.71,31.0,31.58,198600,20.1536729073754,20.1536729073754,19.1000874389678,19.4574439136323,322333.602904841,0.0,1.0
2010-01-08,33.07,33.07,32.46,32.7,113267,20.3754803744085,20.3754803744085,19.9996399441579,20.1475115888467,183835.650554999,0.0,1.0
2010-01-11,32.45,32.98,31.612,32.9,82600,19.9934786256292,20.3200285076502,19.4771601329242,20.2707379594207,134062.213494159,0.0,1.0
2010-01-12,32.5,32.81,32.25,32.25,66400,20.0242852182727,20.2152860926624,19.8702522550552,19.8702522550552,107769.140145425,0.0,1.0
2010-01-13,32.82,32.99,32.3,32.53,43267,20.2214474111911,20.3261898261789,19.9010588476987,20.0427691738588,70223.6052209656,0.0,1.0
2010-01-14,32.66,33.0,32.55,32.86,49667,20.1228663147319,20.3323511447076,20.0550918109162,20.2460926853059,80610.9922229343,0.0,1.0
2010-01-15,32.19,32.76,31.99,32.76,69000,19.833284343883,20.1844795000189,19.710057973309,20.1844795000189,111989.016114975,0.0,1.0
2010-01-19,32.72,32.74,32.0015,32.34,107800,20.1598342259041,20.1721568629615,19.717143489617,19.9257041218135,174962.54981441,0.0,1.0
2010-01-20,32.43,32.6881,31.97,32.38,92467,19.9811559885718,20.1401796197975,19.6977353362516,19.9503493959283,150076.6427986,0.0,1.0
2010-01-21,22.51,22.61,21.35,21.76,162600,20.8036816103123,20.8961013420329,19.731612722353,20.1105336224076,175936.455314029,0.0,1.49999925000037
2010-01-22,21.26,22.42,21.21,22.37,215600,19.6484349638045,20.7205038517637,19.6022250979442,20.6742939859034,233283.516394248,0.0,1.0
2010-01-25,21.04,21.38,20.8,21.38,101000,19.4451115540191,19.7593386418692,19.2233041978896,19.7593386418692,109284.02205853,0.0,1.0
2010-01-26,20.27,20.99,20.21,20.98,108600,18.7334796197703,19.3989016881588,18.6780277807379,19.3896597149867,117507.374213429,0.0,1.0
2010-01-27,20.73,20.74,20.04,20.11,86500,19.1586103856852,19.1678523588572,18.5209142368129,18.5856080490173,93594.7317629983,0.0,1.0
2010-01-28,19.85,20.83,19.52,20.82,116300,18.3453167465437,19.2510301174058,18.0403316318656,19.2417881442337,125838.928370367,0.0,1.0
2010-01-29,19.39,20.2,19.38,19.98,122800,17.9201859806288,18.6687858075659,17.9109440074568,18.4654623977805,132872.058502847,0.0,1.0
2010-02-01,19.5,19.61,19.1,19.41,67700,18.0218476855215,18.1235093904142,17.652168758639,17.9386699269729,73252.7553798266,0.0,1.0
2010-02-02,19.35,19.59,19.23,19.47,60400,17.8832180879406,18.1050254440701,17.7723144098758,17.9941217660053,65354.0092310416,0.0,1.0
2010-02-03,19.2,19.5,19.11,19.3,59600,17.7445884903596,18.0218476855215,17.6614107318111,17.8370082220803,64488.3932147367,0.0,1.0
2010-02-04,18.55,19.2,18.55,19.07,130400,17.1438602341756,17.7445884903596,17.1438602341756,17.6244428391228,141095.410657746,0.0,1.0
2010-02-05,18.67,18.758,18.2,18.65,68200,17.2547639122403,17.3360932761545,16.8203911731534,17.2362799658962,73793.7653900174,0.0,1.0
2010-02-08,18.27,18.65,18.27,18.65,51100,16.8850849853578,17.2362799658962,16.8850849853578,17.2362799658962,55291.223041494,0.0,1.0
2010-02-09,18.51,18.68,18.25,18.39,70800,17.1068923414873,17.2640058854124,16.8666010390137,16.9959886634226,76607.0174430093,0.0,1.0
2010-02-10,18.79,18.85,18.17,18.52,81000,17.3656675903051,17.4211194293375,16.7926652536372,17.1161343146594,87643.6216509002,0.0,1.0
2010-02-11,19.24,19.3,18.48,18.78,92300,17.7815563830479,17.8370082220803,17.0791664219712,17.356425617133,99870.447881211,0.0,1.0
2010-02-12,19.51,19.53,19.0,19.02,85000,18.0310896586936,18.0495736050377,17.5597490269184,17.5782329732625,91971.7017324261,0.0,1.0
2010-02-16,19.9,19.9,19.42,19.62,82400,18.391526612404,18.391526612404,17.947911900145,18.1327513635863,89158.4496794344,0.0,1.0
2010-02-17,21.06,21.09,19.94,19.98,187200,19.4635955003632,19.4913214198794,18.4284945050923,18.4654623977805,202554.147815414,0.0,1.0
2010-02-18,21.8,21.93,21.05,21.05,173600,20.1475015150958,20.2676471663327,19.4543535271912,19.4543535271912,187838.675538226,0.0,1.0
2010-02-19,22.0,22.19,21.32,21.82,147000,20.3323409785371,20.5079384688063,19.7038868028368,20.16598546144,159056.942996078,0.0,1.0
2010-02-22,22.44,22.5,21.81,22.13,100900,20.7389877981078,20.7944396371402,20.1567434882679,20.4524866297739,109175.820056492,0.0,1.0
2010-02-23,21.95,22.48,21.83,22.32,146800,20.2861311126768,20.7759556907961,20.175227434612,20.6280841200431,158840.538992002,0.0,1.0
2010-02-24,21.82,22.25,21.55,21.95,98400,20.16598546144,20.5633903078386,19.9164521857943,20.2861311126768,106470.770005538,0.0,1.0
2010-02-25,21.79,22.03,20.719,21.43,95200,20.1382595419238,20.3600668980533,19.1484442151959,19.8055485077295,103008.305940317,0.0,1.0
2010-02-26,21.91,22.03,21.34,21.74,133600,20.2491632199885,20.3600668980533,19.722370749181,20.0920496760635,144557.874722967,0.0,1.0
2010-03-01,22.96,23.34,22.1,22.1,162100,21.2195704030551,21.5707653835934,20.4247607102577,20.4247607102577,175395.445303838,0.0,1.0
2010-03-02,22.8,23.43,22.46,22.51,209800,21.0716988323021,21.653943142142,20.757471744452,20.8036816103123,227007.800276035,0.0,1.0
2010-03-03,22.98,23.2,22.8019,22.89,86000,21.2380543493992,21.4413777591846,21.0734548072048,21.1548765908506,93053.7217528077,0.0,1.0
2010-03-04,23.03,23.08,22.81,22.96,59900,21.2842642152595,21.3304740811198,21.0809408054741,21.2195704030551,64812.999220851,0.0,1.0
2010-03-05,23.47,23.49,23.09,23.09,82200,21.6909110348302,21.7093949811744,21.3397160542919,21.3397160542919,88942.0456753582,0.0,1.0
2010-03-08,23.46,23.75,23.2,23.5,54800,21.6816690616582,21.949686283648,21.4413777591846,21.7186369543464,59294.6971169053,0.0,1.0
2010-03-09,23.8,23.9912,23.45,23.45,52700,21.9958961495083,22.1726026765581,21.6724270884861,21.6724270884861,57022.4550741043,0.0,1.0
2010-03-10,23.9,24.11,23.72,23.87,45900,22.0883158812289,22.2823973178422,21.9219603641318,22.0605899617127,49664.7189355102,0.0,1.0
2010-03-11,24.03,24.05,23.5615,23.7,32500,22.2084615324657,22.2269454788099,21.7754750893546,21.9034764177877,35165.6506623983,0.0,1.0
2010-03-12,24.2,24.48,23.7,24.2,60100,22.3655750763908,22.6243503252085,21.9034764177877,22.3655750763908,65029.4032249272,0.0,1.0
2010-03-15,24.18,24.59,23.675,24.22,79100,22.3470911300467,22.7260120301012,21.8803714848575,22.3840590227349,85587.7836121753,0.0,1.0
2010-03-16,24.5,24.66,24.19,24.3,39600,22.6428342715527,22.7907058423057,22.3563331032187,22.4579948081114,42847.9928071067,0.0,1.0
2010-03-17,24.68,25.07,24.36,24.67,79400,22.8091897886498,23.1696267423602,22.5134466471438,22.7999478154777,85912.3896182898,0.0,1.0
2010-03-18,24.91,25.12,24.51,24.81,70500,23.0217551716072,23.2158366082205,22.6520762447247,22.9293354398866,76282.4114368947,0.0,1.0
2010-03-19,24.21,25.77,24.11,25.07,142000,22.3748170495629,23.8165648644046,22.2823973178422,23.1696267423602,153646.842894171,0.0,1.0
2010-03-22,24.78,24.9,24.0,24.09,95600,22.9016095203704,23.0125131984352,22.1807356129496,22.2639133714981,103441.11394847,0.0,1.0
2010-03-23,24.97,25.05,24.53,24.86,79200,23.0772070106396,23.1511427960161,22.6705601910689,22.9755453057469,85695.9856142136,0.0,1.0
2010-03-24,24.63,25.03,24.62,24.94,46600,22.7629799227895,23.132658849672,22.7537379496174,23.0494810911234,50422.1329497771,0.0,1.0
2010-03-25,24.24,25.01,24.2,24.8,57300,22.402542969079,23.1141749033278,22.3655750763908,22.9200934667145,61999.7471678592,0.0,1.0
2010-03-26,24.12,24.58,24.07,24.25,38200,22.2916392910143,22.7167700569292,22.245429425154,22.4117849422511,41333.1647785727,0.0,1.0
2010-03-29,24.68,24.69,24.21,24.3,37300,22.8091897886498,22.8184317618218,22.3748170495629,22.4579948081114,40359.3467602294,0.0,1.0
2010-03-30,24.84,25.01,24.455,24.67,58400,22.9570613594028,23.1141749033278,22.6012453922784,22.7999478154777,63189.9691902787,0.0,1.0
2010-03-31,24.65,25.41,24.62,24.81,154200,22.7814638691336,23.4838538302103,22.7537379496174,22.9293354398866,166847.487142825,0.0,1.0
2010-04-01,24.81,25.08,24.26,24.86,72800,22.9293354398866,23.1788687155323,22.4210269154232,22.9755453057469,78771.0574837721,0.0,1.0
2010-04-05,25.27,25.27,24.8336,24.97,80100,23.3544662058015,23.3544662058015,22.9511464965727,23.0772070106396,86669.8036325568,0.0,1.0
2010-04-06,25.46,25.629,25.03,25.06,46500,23.5300636960706,23.6862530426785,23.132658849672,23.1603847691882,50313.9309477392,0.0,1.0
2010-04-07,25.37,25.54,25.132,25.45,60600,23.4468859375221,23.6039994814471,23.226926976027,23.5208217228986,65570.4132351179,0.0,1.0
2010-04-08,24.92,25.46,24.88,25.35,48200,23.0309971447793,23.5300636960706,22.994029252091,23.428401991178,52153.3649823875,0.0,1.0
2010-04-09,24.9,24.91,24.54,24.87,56900,23.0125131984352,23.0217551716072,22.6798021642409,22.984787278919,61566.9391597064,0.0,1.0
2010-04-12,24.96,24.99,24.75,24.83,80800,23.0679650374675,23.0956909569837,22.8738836008542,22.9478193862307,87427.2176468241,0.0,1.0
2010-04-13,24.96,25.12,24.56,24.94,109100,23.0679650374675,23.2158366082205,22.698286110585,23.0494810911234,118048.38422362,0.0,1.0
2010-04-14,25.59,25.63,24.8,25.08,127300,23.6502093473075,23.6871772399957,22.9200934667145,23.1788687155323,137741.148594563,0.0,1.0
2010-04-15,25.96,26.01,25.31,25.53,78500,23.9921623546738,24.0383722205341,23.3914340984897,23.5947575082751,84938.5715999464,0.0,1.0
2010-04-16,25.88,26.18,25.5,25.87,105100,23.9182265692973,24.1954857644591,23.5670315887589,23.9089845961252,113720.304142094,0.0,1.0
2010-04-19,25.52,25.83,25.31,25.83,129100,23.585515535103,23.872016703437,23.3914340984897,23.872016703437,139688.78463125,0.0,1.0
2010-04-20,25.75,25.87,25.34,25.61,80000,23.7980809180605,23.9089845961252,23.4191600180059,23.6686932936516,86561.6016305186,0.0,1.0
2010-04-21,25.88,25.88,25.02,25.83,112200,23.9182265692973,23.9182265692973,23.1234168764999,23.872016703437,121402.646286802,0.0,1.0
2010-04-22,25.93,25.94,25.27,25.54,63800,23.9644364351576,23.9736784083296,23.3544662058015,23.6039994814471,69032.8773003387,0.0,1.0
2010-04-23,25.91,25.96,25.675,25.94,78400,23.9459524888135,23.9921623546738,23.72876611927,23.9736784083296,84830.3695979082,0.0,1.0
2010-04-26,26.03,26.25,25.96,25.96,130600,24.0568561668782,24.2601795766636,23.9921623546738,23.9921623546738,141311.814661822,0.0,1.0
2010-04-27,25.54,26.22,25.51,25.95,91300,23.6039994814471,24.2324536571474,23.576273561931,23.9829203815017,98788.4278608298,0.0,1.0
2010-04-28,25.89,25.97,25.58,25.62,58400,23.9274685424693,24.0014043278458,23.6409673741354,23.6779352668236,63189.9691902788,0.0,1.0
2010-04-29,26.39,26.39,25.86,26.12,104500,24.3895672010724,24.3895672010724,23.8997426229531,24.1400339254268,113071.092129865,0.0,1.0
2010-04-30,25.94,26.84,25.94,26.51,149300,23.9736784083296,24.8054559938152,23.9736784083296,24.5004708791372,161545.589042956,0.0,1.0
2010-05-03,26.8,26.94,26.02,26.14,190700,24.768488101127,24.8978757255359,24.0476141937061,24.1585178717709,206341.217886749,0.0,1.0
2010-05-04,25.02,26.755,24.99,26.65,173400,23.1234168764999,24.7268992218527,23.0956909569837,24.6298585035461,187622.27153415,0.0,1.0
2010-05-05,24.33,25.0,22.07,24.82,236500,22.4857207276276,23.1049329301558,20.3970347907415,22.9385774130587,255897.734820221,0.0,1.0
2010-05-06,24.03,24.5,23.0,24.11,169300,22.2084615324657,22.6428342715527,21.2565382957433,22.2823973178422,183185.989450586,0.0,1.0
2010-05-07,23.84,24.45,23.53,24.0,169700,22.0328640421966,22.5966244056924,21.7463628738626,22.1807356129496,183618.797458738,0.0,1.0
2010-05-10,24.58,25.26,24.29,25.12,117700,22.7167700569292,23.3452242326294,22.4487528349394,23.2158366082205,127353.756398901,0.0,1.0
2010-05-11,24.6,25.11,23.8401,24.24,117400,22.7352540032733,23.2065946350485,22.0329564619283,22.402542969079,127029.150392786,0.0,1.0
2010-05-12,25.42,25.44,24.36,24.59,73800,23.4930958033824,23.5115797497265,22.5134466471438,22.7260120301012,79853.0775041536,0.0,1.0
2010-05-13,24.9,25.32,24.59,25.27,89000,23.0125131984352,23.4006760716618,22.7260120301012,23.3544662058015,96299.781813952,0.0,1.0
2010-05-14,24.42,24.7,23.96,24.64,100400,22.5688984861762,22.8276737349939,22.1437677202613,22.7722218959615,108634.810046301,0.0,1.0
2010-05-17,24.98,25.0,23.89,24.5,104700,23.0864489838117,23.1049329301558,22.0790739080569,22.6428342715527,113287.496133941,0.0,1.0
2010-05-18,24.78,25.66,24.58,25.3,96900,22.9016095203704,23.7149031595119,22.7167700569292,23.3821921253177,104847.739974966,0.0,1.0
2010-05-19,24.56,24.88,24.18,24.88,58200,22.698286110585,22.994029252091,22.3470911300467,22.994029252091,62973.5651862025,0.0,1.0
2010-05-20,23.38,24.36,23.31,24.1,135100,21.6077332762817,22.5134466471438,21.5430394640772,22.2731553446702,146180.904753539,0.0,1.0
2010-05-21,24.1,24.15,22.24,22.98,196800,22.2731553446702,22.3193652105305,20.5541483346666,21.2380543493992,212941.540011076,0.0,1.0
2010-05-24,24.07,24.43,23.9,24.01,102600,22.245429425154,22.5781404593482,22.0883158812289,22.1899775861216,111015.25409114,0.0,1.0
2010-05-25,23.94,24.01,23.3,23.6,165000,22.1252837739172,22.1899775861216,21.5337974909052,21.8110566860671,178533.303362945,0.0,1.0
2010-05-26,23.89,24.4,23.74,24.05,217600,22.0790739080569,22.550414539832,21.9404443104759,22.2269454788099,235447.556435011,0.0,1.0
2010-05-27,25.06,25.16,24.07,24.41,131200,23.1603847691882,23.2528045009088,22.245429425154,22.5596565130041,141961.026674051,0.0,1.0
2010-05-28,24.29,24.99,24.11,24.99,118300,22.4487528349394,23.0956909569837,22.2823973178422,23.0956909569837,128002.968411129,0.0,1.0
2010-06-01,24.16,25.24,24.0501,24.17,161200,22.3286071837025,23.3267402862853,22.2270378985416,22.3378491568746,174421.627285496,0.0,1.0
2010-06-02,24.59,24.79,23.8,24.23,124500,22.7260120301012,22.9108514935425,21.9958961495083,22.393300995907,134711.492537495,0.0,1.0
2010-06-03,24.69,25.01,24.37,24.55,134100,22.8184317618218,23.1141749033278,22.5226886203159,22.689044137413,145098.884733157,0.0,1.0
2010-06-04,23.93,24.62,23.73,24.06,176800,22.1160418007451,22.7537379496174,21.9312023373039,22.2361874519819,191301.139603447,0.0,1.0
2010-06-07,24.15,24.52,23.92,23.93,157800,22.3193652105305,22.6613182178968,22.1067998275731,22.1160418007451,170742.759216198,0.0,1.0
2010-06-08,23.74,24.33,23.24,24.3,170200,21.9404443104759,22.4857207276276,21.4783456518728,22.4579948081114,184159.807468929,0.0,1.0
2010-06-09,23.84,24.37,23.6,24.04,115700,22.0328640421966,22.5226886203159,21.8110566860671,22.2177035056378,125189.716358138,0.0,1.0
2010-06-10,24.71,24.73,24.085,24.31,103500,22.836915708166,22.8553996545101,22.2592923849121,22.4672367812835,111989.072109484,0.0,1.0
2010-06-11,25.1,25.11,24.35,24.35,76100,23.1973526618764,23.2065946350485,22.5042046739717,22.5042046739717,82341.723551031,0.0,1.0
2010-06-14,24.96,25.4699,24.87,25.27,68500,23.0679650374675,23.539213249511,22.984787278919,23.3544662058015,74118.3713961318,0.0,1.0
2010-06-15,25.23,25.49,24.99,25.3,129700,23.3174983131132,23.5577896155868,23.0956909569837,23.3821921253177,140337.996643479,0.0,1.0
2010-06-16,25.14,25.4,25.0,25.03,63500,23.2343205545647,23.4746118570383,23.1049329301558,23.132658849672,68708.2712942241,0.0,1.0
2010-06-17,25.27,25.4,25.04,25.37,60900,23.3544662058015,23.4746118570383,23.141900822844,23.4468859375221,65895.0192412323,0.0,1.0
2010-06-18,25.4,25.86,25.09,25.25,274100,23.4746118570383,23.8997426229531,23.1881106887043,23.3359822594573,296581.687586565,0.0,1.0
2010-06-21,25.35,25.86,25.13,25.83,84300,23.428401991178,23.8997426229531,23.2250785813926,23.872016703437,91214.287718159,0.0,1.0
2010-06-22,25.0,25.6,24.9109,25.48,84000,23.1049329301558,23.6594513204795,23.0225869491927,23.5485476424148,90889.6817120447,0.0,1.0
2010-06-23,24.79,25.07,24.71,24.89,61900,22.9108514935425,23.1696267423602,22.836915708166,23.0032712252631,66977.0392616138,0.0,1.0
2010-06-24,24.28,24.87,24.2,24.6,55100,22.4395108617673,22.984787278919,22.3655750763908,22.7352540032733,59619.3031230198,0.0,1.0
2010-06-25,24.45,24.99,24.01,24.38,132300,22.5966244056924,23.0956909569837,22.1899775861216,22.5319305934879,143151.24869647,0.0,1.0
2010-06-28,25.04,25.27,24.12,24.35,79600,23.141900822844,23.3544662058015,22.2916392910143,22.5042046739717,86128.7936223663,0.0,1.0
2010-06-29,24.92,25.2,24.524,24.54,138100,23.0309971447793,23.289772393597,22.6650150071656,22.6798021642409,149426.964814683,0.0,1.0
2010-06-30,25.0,25.79,24.94,25.0,102800,23.1049329301558,23.8350488107487,23.0494810911234,23.1049329301558,111231.658095217,0.0,1.0
2010-07-01,24.78,25.0,24.24,24.95,78600,22.9016095203704,23.1049329301558,22.402542969079,23.0587230642955,85046.7736019848,0.0,1.0
2010-07-02,24.66,25.12,24.44,25.01,88100,22.7907058423057,23.2158366082205,22.5873824325203,23.1141749033278,95325.9637956087,0.0,1.0
2010-07-06,24.31,25.68,24.1,25.13,176700,22.4672367812835,23.733387105856,22.2731553446702,23.2250785813926,191192.937601408,0.0,1.0
2010-07-07,24.98,25.03,24.33,24.47,121100,23.0864489838117,23.132658849672,22.4857207276276,22.6151083520365,131032.624468198,0.0,1.0
2010-07-08,25.55,25.59,24.991,25.2,122500,23.6132414546192,23.6502093473075,23.0966151543009,23.289772393597,132547.452496732,0.0,1.0
2010-07-09,25.75,25.8,25.44,25.46,64500,23.7980809180605,23.8442907839208,23.5115797497265,23.5300636960706,69790.2913146057,0.0,1.0
2010-07-12,25.45,25.71,25.28,25.61,43200,23.5208217228986,23.7611130253722,23.3637081789735,23.6686932936516,46743.2648804801,0.0,1.0
2010-07-13,26.27,26.29,25.55,25.71,139800,24.2786635230077,24.2971474693518,23.6132414546192,23.7611130253722,151266.398849332,0.0,1.0
2010-07-14,26.01,26.39,25.67,26.14,67100,24.0383722205341,24.3895672010724,23.724145132684,24.1585178717709,72603.5433675976,0.0,1.0
2010-07-15,25.9,26.09,25.451,26.01,59900,23.9367105156414,24.1123080059106,23.5217459202158,24.0383722205341,64812.9992208509,0.0,1.0
2010-07-16,25.02,25.87,25.0,25.65,97800,23.1234168764999,23.9089845961252,23.1049329301558,23.7056611863398,105821.557993309,0.0,1.0
2010-07-19,25.39,25.49,24.83,25.14,82300,23.4653698838662,23.5577896155868,22.9478193862307,23.2343205545647,89050.2476773963,0.0,1.0
2010-07-20,26.0,26.03,24.97,25.03,109300,24.029130247362,24.0568561668782,23.0772070106396,23.132658849672,118264.788227696,0.0,1.0
2010-07-21,25.47,26.25,25.44,26.16,84500,23.5393056692427,24.2601795766636,23.5115797497265,24.177001818115,91430.6917222355,0.0,1.0
2010-07-22,26.13,26.25,25.77,25.9,203500,24.1492758985988,24.2601795766636,23.8165648644046,23.9367105156414,220191.074147632,0.0,1.0
2010-07-23,26.48,26.5,25.82,26.1,149600,24.472744959621,24.4912289059651,23.8627747302649,24.1215499790826,161870.19504907,0.0,1.0
2010-07-26,26.91,26.92,26.32,26.64,98300,24.8701498060197,24.8793917791917,24.324873388868,24.620616530374,106362.5680035,0.0,1.0
2010-07-27,27.55,27.89,26.99,26.99,131200,25.4616360890317,25.7758631768818,24.9440855913962,24.9440855913962,141961.026674051,0.0,1.0
2010-07-28,27.56,27.83,27.2,27.45,89900,25.4708780622037,25.7204113378494,25.1381670280095,25.369216357311,97273.5998322956,0.0,1.0
2010-07-29,26.76,27.85,26.36,27.71,225900,24.7315202084387,25.7388952841935,24.3618412815563,25.6095076597847,244428.322604178,0.0,1.0
2010-07-30,26.45,26.99,25.66,26.31,187600,24.4450190401048,24.9440855913962,23.7149031595119,24.3156314156959,202986.955823567,0.0,1.0
2010-08-02,26.69,27.28,26.6,26.79,157100,24.6668263962343,25.212102813386,24.5836486376858,24.7592461279549,169985.345201931,0.0,1.0
2010-08-03,26.93,27.47,25.54,26.52,205000,24.8886337523638,25.3877003036552,23.6039994814471,24.5097128523093,221814.104178204,0.0,1.0
2010-08-04,27.04,27.2,26.791,27.01,84400,24.9902954572565,25.1381670280095,24.7601703252721,24.9625695377403,91322.4897201973,0.0,1.0
2010-08-05,27.25,27.55,26.76,26.91,65300,25.1843768938698,25.4616360890317,24.7315202084387,24.8701498060197,70655.907330911,0.0,1.0
2010-08-06,27.0,27.26,26.38,26.94,77100,24.9533275645682,25.1936188670419,24.3803252279004,24.8978757255359,83423.7435714126,0.0,1.0
2010-08-09,27.13,27.21,26.81,27.1,114000,25.0734732158051,25.1474090011816,24.7777300742991,25.0457472962889,123350.282323489,0.0,1.0
2010-08-10,26.78,27.23,26.58,26.83,151500,24.7500041547829,25.1658929475257,24.5651646913416,24.7962140206432,163926.033087795,0.0,1.0
2010-08-11,25.67,26.37,25.59,26.32,155500,23.724145132684,24.3710832547283,23.6502093473075,24.324873388868,168254.113169321,0.0,1.0
2010-08-12,25.64,26.06,25.39,25.52,112300,23.6964192131678,24.0845820863944,23.4653698838662,23.585515535103,121510.848288841,0.0,1.0
2010-08-13,25.48,25.72,25.17,25.48,105700,23.5485476424148,23.7703549985443,23.2620464740808,23.5485476424148,114369.516154323,0.0,1.0
2010-08-16,25.69,25.82,25.24,25.31,68700,23.7426290790281,23.8627747302649,23.3267402862853,23.3914340984897,74334.775400208,0.0,1.0
2010-08-17,25.84,26.0,25.7,25.97,105600,23.881258676609,24.029130247362,23.7518710522001,24.0014043278458,114261.314152285,0.0,1.0
2010-08-18,25.72,25.99,25.56,25.89,50800,23.7703549985443,24.0198882741899,23.6224834277913,23.9274685424693,54966.6170353794,0.0,1.0
2010-08-19,24.67,25.78,24.55,25.63,100900,22.7999478154777,23.8258068375766,22.689044137413,23.6871772399957,109175.820056492,0.0,1.0
2010-08-20,24.62,24.76,24.08,24.49,89900,22.7537379496174,22.8831255740263,22.254671398326,22.6335922983806,97273.5998322956,0.0,1.0
2010-08-23,24.13,24.93,24.0,24.7,79500,22.3008812641864,23.0402391179513,22.1807356129496,22.8276737349939,86020.5916203279,0.0,1.0
2010-08-24,24.01,24.28,23.72,23.85,121000,22.1899775861216,22.4395108617673,21.9219603641318,22.0421060153686,130924.42246616,0.0,1.0
2010-08-25,24.28,24.36,23.69,23.95,129000,22.4395108617673,22.5134466471438,21.8942344446156,22.1345257470892,139580.582629212,0.0,1.0
2010-08-26,23.99,24.56,23.97,24.33,63500,22.1714936397775,22.698286110585,22.1530096934334,22.4857207276276,68708.2712942243,0.0,1.0
2010-08-27,24.66,24.68,23.87,24.25,81500,22.7907058423057,22.8091897886498,22.0605899617127,22.4117849422511,88184.6316610909,0.0,1.0
2010-08-30,24.56,24.8,24.46,24.54,108100,22.698286110585,22.9200934667145,22.6058663788644,22.6798021642409,116966.364203239,0.0,1.0
2010-08-31,24.45,24.8,24.25,24.47,65600,22.5966244056924,22.9200934667145,22.4117849422511,22.6151083520365,70980.5133370253,0.0,1.0
2010-09-01,25.36,25.37,24.63,24.86,103100,23.43764396435,23.4468859375221,22.7629799227895,22.9755453057469,111556.264101331,0.0,1.0
2010-09-02,25.07,25.3,24.69,25.3,64300,23.1696267423602,23.3821921253177,22.8184317618218,23.3821921253177,69573.8873105295,0.0,1.0
2010-09-03,25.72,25.76,25.14,25.37,71400,23.7703549985443,23.8073228912325,23.2343205545647,23.4468859375221,77256.2294552379,0.0,1.0
2010-09-07,24.95,25.7099,24.88,25.69,44300,23.0587230642955,23.7610206056405,22.994029252091,23.7426290790281,47933.4869028997,0.0,1.0
2010-09-08,25.06,25.24,24.96,25.03,43900,23.1603847691882,23.3267402862853,23.0679650374675,23.132658849672,47500.6788947471,0.0,1.0
2010-09-09,25.26,25.34,24.91,25.34,48100,23.3452242326294,23.4191600180059,23.0217551716072,23.4191600180059,52045.1629803494,0.0,1.0
2010-09-10,25.4,25.5,25.132,25.3,56600,23.4746118570383,23.5670315887589,23.226926976027,23.3821921253177,61242.333153592,0.0,1.0
2010-09-13,25.96,26.0,25.52,25.67,84300,23.9921623546738,24.029130247362,23.585515535103,23.724145132684,91214.287718159,0.0,1.0
2010-09-14,27.29,27.74,26.1,26.1,207000,25.221344786558,25.6372335793009,24.1215499790826,24.1215499790826,223978.144218968,0.0,1.0
2010-09-15,28.29,28.39,27.07,27.2,198700,26.1455421037643,26.2379618354849,25.0180213767727,25.1381670280095,214997.378049801,0.0,1.0
2010-09-16,27.91,28.35,27.62,28.33,66900,25.7943471232259,26.2009939427967,25.5263299012361,26.1825099964525,72387.1393635214,0.0,1.0
2010-09-17,28.05,28.34,27.43,28.24,156300,25.9237347476348,26.1917519696246,25.3507324109669,26.099332237904,169119.729185626,0.0,1.0
2010-09-20,29.25,29.25,28.06,28.2,112900,27.0327715282823,27.0327715282823,25.9329767208068,26.0623643452157,122160.060301069,0.0,1.0
2010-09-21,29.04,29.39,28.89,29.25,74000,26.838690091669,27.1621591526911,26.700060494088,27.0327715282823,80069.4815082297,0.0,1.0
2010-09-22,28.89,29.41,28.51,28.85,84200,26.700060494088,27.1806430990353,26.3488655135497,26.6630926013998,91106.0857161211,0.0,1.0
2010-09-23,28.97,29.07,28.55,28.6,87300,26.7739962794645,26.8664160111851,26.3858334062379,26.4320432720982,94460.3477793037,0.0,1.0
2010-09-24,29.8,29.81,29.1601,29.43,108500,27.5410800527457,27.5503220259178,26.9496861894654,27.1991270453794,117399.172211391,0.0,1.0
2010-09-27,30.6,30.7,29.69,29.71,115600,28.2804379065107,28.3728576382313,27.439418347853,27.4579022941971,125081.5143561,0.0,1.0
2010-09-28,30.87,30.98,30.1501,30.82,147400,28.5299711821564,28.631632887049,27.8646415334996,28.483761316296,159489.751004231,0.0,1.0
2010-09-29,30.75,31.12,30.38,30.68,120800,28.4190675040916,28.7610205114579,28.0771144967253,28.3543736918872,130708.018462083,0.0,1.0
2010-09-30,30.86,31.06,30.47,31.06,197600,28.5207292089843,28.7055686724255,28.1602922552739,28.7055686724255,213807.156027381,0.0,1.0
2010-10-01,30.91,31.1,30.65,31.1,163100,28.5669390748446,28.7425365651138,28.326647772371,28.7425365651138,176477.46532422,0.0,1.0
2010-10-04,30.62,31.05,30.46,30.86,97900,28.2989218528548,28.6963266992535,28.1510502821018,28.5207292089843,105929.759995347,0.0,1.0
2010-10-05,31.83,31.91,30.655,31.02,114800,29.4172006066743,29.4911363920508,28.331268758957,28.6686007797373,124215.898339795,0.0,1.0
2010-10-06,31.66,31.97,31.42,31.83,76500,29.2600870627493,29.5465882310832,29.0382797066198,29.4172006066743,82774.5315591835,0.0,1.0
2010-10-07,30.66,31.91,30.57,31.7,156800,28.335889745543,29.4911363920508,28.2527119869945,29.2970549554375,169660.739195817,0.0,1.0
2010-10-08,29.28,30.64,29.13,30.64,230900,27.0604974477985,28.3174057991989,26.9218678502175,28.3174057991989,249838.422706084,0.0,1.0
2010-10-11,29.88,30.38,29.315,29.34,169900,27.6150158381222,28.0771144967253,27.0928443539007,27.1159492868308,183835.201462814,0.0,1.0
2010-10-12,29.95,30.09,29.6,29.72,175600,27.6797096503266,27.8090972747355,27.3562405893044,27.4671442673692,190002.715578989,0.0,1.0
2010-10-13,30.06,30.4,29.73,30.0,152500,27.7813713552193,28.0955984430694,27.4763862405413,27.7259195161869,165008.053108177,0.0,1.0
2010-10-14,30.56,30.57,29.84,30.17,160400,28.2434700138224,28.2527119869945,27.5780479454339,27.883033060112,173556.01126919,0.0,1.0
2010-10-15,30.89,31.23,30.26,30.93,163100,28.5484551285005,28.8626822163506,27.9662108186606,28.5854230211887,176477.46532422,0.0,1.0
2010-10-18,31.28,31.32,30.85,30.87,89000,28.9088920822109,28.9458599748992,28.5114872358122,28.5299711821564,96299.7818139522,0.0,1.0
2010-10-19,30.49,31.77,30.24,30.94,108200,28.178776201618,29.361748767642,27.9477268723164,28.5946649943608,117074.566205277,0.0,1.0
2010-10-20,31.0,31.45,30.72,30.72,52500,28.6501168333932,29.066005626136,28.3913415845754,28.3913415845754,56806.0510700279,0.0,1.0
2010-10-21,31.6,31.74,31.08,31.24,101200,29.2046352237169,29.3340228481258,28.7240526187697,28.8719241895227,109500.426062606,0.0,1.0
2010-10-22,31.02,31.64,30.7887,31.61,65100,28.6686007797373,29.2416031164052,28.4548339402675,29.213877196889,70439.5033268347,0.0,1.0
2010-10-25,31.53,31.77,31.13,31.33,64500,29.1399414115125,29.361748767642,28.77026248463,28.9551019480712,69790.2913146057,0.0,1.0
2010-10-26,31.37,31.9,31.07,31.27,82200,28.9920698407595,29.4818944188788,28.7148106455976,28.8996501090388,88942.045675358,0.0,1.0
2010-10-27,30.72,31.37,30.3501,31.19,93500,28.3913415845754,28.9920698407595,28.0494809969408,28.8257143236624,101168.871905669,0.0,1.0
2010-10-28,31.06,31.21,30.59,31.04,86200,28.7055686724255,28.8441982700065,28.2711959333386,28.6870847260814,93270.1257568841,0.0,1.0
2010-10-29,30.56,31.59,30.25,30.26,213500,28.2434700138224,29.1953932505448,27.9569688454885,27.9662108186606,231011.274351447,0.0,1.0
2010-11-01,29.16,30.96,28.681,30.62,205700,26.9495937697337,28.6131489407049,26.5069032547919,28.2989218528548,222571.518192471,0.0,1.0
2010-11-02,29.87,30.25,29.47,29.61,164000,27.6057738649501,27.9569688454885,27.2360949380676,27.3654825624765,177451.283342564,0.0,1.0
2010-11-03,29.44,30.0727,29.03,29.97,122000,27.2083690185514,27.7931086611478,26.8294481184969,27.6981935966707,132006.442486541,0.0,1.0
2010-11-04,30.23,30.23,29.672,29.88,140100,27.9384848991444,27.9384848991444,27.4227827961433,27.6150158381222,151591.004855446,0.0,1.0
2010-11-05,30.12,30.35,29.68,30.35,60600,27.8368231942517,28.0493885772091,27.4301763746809,28.0493885772091,65570.4132351179,0.0,1.0
2010-11-08,30.71,30.78,29.62,30.08,72100,28.3820996114034,28.4467934236078,27.3747245356486,27.7998553015634,78013.643469505,0.0,1.0
2010-11-09,30.66,31.16,30.45,30.81,78000,28.335889745543,28.7979884041462,28.1418083089297,28.474519343124,84397.561589756,0.0,1.0
2010-11-10,31.61,31.63,30.48,30.77,147300,29.213877196889,29.2323611432331,28.1695342284459,28.4375514504357,159381.549002193,0.0,1.0
2010-11-11,31.58,31.95,30.59,31.4,129600,29.1861512773728,29.5281042847391,28.2711959333386,29.0197957602757,140229.79464144,0.0,1.0
2010-11-12,31.44,31.7,30.8001,31.35,73700,29.0567636529639,29.2970549554375,28.4653697896836,28.9735858944154,79744.8755021155,0.0,1.0
2010-11-15,31.38,32.3,30.98,31.49,78300,29.0013118139315,29.8515733457613,28.631632887049,29.1029735188242,84722.1675958704,0.0,1.0
2010-11-16,30.44,31.12,30.101,31.1,103300,28.1325663357577,28.7610205114579,27.8192634452248,28.7425365651138,111772.668105407,0.0,1.0
2010-11-17,30.4,30.61,30.05,30.41,51300,28.0955984430694,28.2896798796827,27.7721293820473,28.1048404162415,55507.6270455702,0.0,1.0
2010-11-18,30.99,31.25,30.67,30.82,63500,28.6408748602211,28.8811661626947,28.3451317187151,28.483761316296,68708.2712942243,0.0,1.0
2010-11-19,31.11,31.285,30.31,30.85,77900,28.7517785382859,28.9135130687969,28.0124206845209,28.5114872358122,84289.3595877175,0.0,1.0
2010-11-22,30.9,31.29,30.43,30.83,81700,28.5576971016725,28.918134055383,28.1233243625856,28.4930032894681,88401.0356651675,0.0,1.0
2010-11-23,31.3,31.38,30.01,30.5,92000,28.927376028555,29.0013118139315,27.735161489359,28.1880181747901,99545.8418750968,0.0,1.0
2010-11-24,32.42,32.45,31.59,31.62,145200,29.962477023826,29.9902029433422,29.1953932505448,29.223119170061,157109.306959392,0.0,1.0
2010-11-26,31.59,32.0226,31.11,31.79,64000,29.1953932505448,29.5952010099683,28.7517785382859,29.3802327139861,69249.2813044151,0.0,1.0
2010-11-29,31.58,31.77,30.84,31.39,130000,29.1861512773728,29.361748767642,28.5022452626402,29.0105537871036,140662.602649593,0.0,1.0
2010-11-30,30.96,31.48,30.8,31.38,234000,28.6131489407049,29.0937315456522,28.4652773699519,29.0013118139315,253192.684769268,0.0,1.0
2010-12-01,31.52,31.68,31.09,31.45,103400,29.1306994383404,29.2785710090934,28.7332945919417,29.066005626136,111880.870107446,0.0,1.0
2010-12-02,31.42,31.78,31.0,31.58,117600,29.0382797066198,29.370990740814,28.6501168333932,29.1861512773728,127245.554396863,0.0,1.0
2010-12-03,32.04,32.15,31.18,31.18,106100,29.6112820432876,29.7129437481803,28.8164723504903,28.8164723504903,114802.324162476,0.0,1.0
2010-12-06,32.21,32.56,31.51,31.64,132400,29.7683955872127,30.0918646482349,29.1214574651683,29.2416031164052,143259.450698509,0.0,1.0
2010-12-07,32.515,32.93,32.38,32.93,211900,30.0502757689606,30.4338176556012,29.9255091311378,30.4338176556012,229280.042318837,0.0,1.0
2010-12-08,32.14,32.71,32.14,32.71,77700,29.7037017750083,30.2304942458158,29.7037017750083,30.2304942458158,84072.9555836413,0.0,1.0
2010-12-09,32.17,32.67,32.0201,32.45,91700,29.7314276945245,30.1935263531276,29.5928905166752,29.9902029433422,99221.235868982,0.0,1.0
2010-12-10,33.01,33.02,32.15,32.31,76900,30.5077534409777,30.5169954141498,29.7129437481803,29.8608153189333,83207.3395673362,0.0,1.0
2010-12-13,33.45,33.68,33.13,33.13,142300,30.9144002605484,31.1269656435059,30.6186571190424,30.6186571190424,153971.448900285,0.0,1.0
2010-12-14,33.53,33.83,33.23,33.63,215300,30.9883360459249,31.2655952410868,30.7110768507631,31.0807557776456,232958.910388134,0.0,1.0
2010-12-15,33.27,33.82,33.02,33.59,197400,30.7480447434513,31.2563532679147,30.5169954141498,31.0437878849573,213590.752023305,0.0,1.0
2010-12-16,33.19,33.4,32.76,33.4,105500,30.6741089580748,30.8681903946881,30.2767041116761,30.8681903946881,114153.112150247,0.0,1.0
2010-12-17,33.29,33.45,32.62,32.97,389900,30.9051582873764,31.0536961463725,30.2831560028302,30.6080825693842,419987.203408104,0.15,1.0
2010-12-20,33.29,33.86,32.65,33.49,100900,30.9051582873764,31.43432441005,30.311006851392,31.0908306111215,108686.095983272,0.0,1.0
2010-12-21,33.91,33.98,33.35,33.62,52000,31.4807424909863,31.5457278042971,30.9608599844999,31.2115176215558,56012.6560072362,0.0,1.0
2010-12-22,33.07,33.89,33.06,33.85,75700,30.7009187312567,31.4621752586118,30.6916351150695,31.4250407938627,81541.501148996,0.0,1.0
2010-12-23,33.29,33.53,33.04,33.04,65000,30.9051582873764,31.1279650758705,30.673067882695,30.673067882695,70015.8200090453,0.0,1.0
2010-12-27,33.44,33.55,33.0,33.25,36500,31.0444125301852,31.146532308245,30.6359334179459,30.8680238226273,39316.5758512332,0.0,1.0
2010-12-28,33.08,33.57,32.97,33.57,51300,30.710202347444,31.1650995406196,30.6080825693842,31.1650995406196,55258.6394840619,0.0,1.0
2010-12-29,33.28,33.4313,33.12,33.23,19000,30.8958746711891,31.0363357841023,30.747336812193,30.8494565902528,20466.1627718748,0.0,1.0
2010-12-30,33.86,33.98,33.063,33.31,84500,31.43432441005,31.5457278042971,30.6944201999257,30.9237255197509,91020.5660117589,0.0,1.0
2010-12-31,33.81,34.29,33.64,33.87,87100,31.3879063291137,31.833519906102,31.2300848539303,31.4436080262372,93821.1988121208,0.0,1.0
2011-01-03,34.81,35.0,33.8701,34.79,131900,32.3162679478393,32.4926566553972,31.4437008623991,32.2977007154648,142078.256295278,0.0,1.0
2011-01-04,34.87,35.355,34.31,35.01,228300,32.3719696449629,32.8222250300448,31.8520871384765,32.5019402715845,245917.103201001,0.0,1.0
2011-01-05,34.78,35.02,34.51,34.88,73900,32.2884170992776,32.5112238877717,32.0377594622216,32.3812532611501,79602.6015179761,0.0,1.0
2011-01-06,35.61,36.0,34.75,34.86,130800,33.0589572428198,33.4210182741228,32.2605662507158,32.3626860287756,140893.373187433,0.0,1.0
2011-01-07,35.32,36.19,34.82,35.72,135200,32.7897323733894,33.5974069816807,32.3255515640266,33.1610770208797,145632.905618814,0.0,1.0
2011-01-10,35.92,36.15,35.0,35.24,149300,33.3467493446248,33.5602725169317,32.4926566553972,32.7154634438914,160820.952728469,0.0,1.0
2011-01-11,35.48,36.15,35.47,36.04,115900,32.9382702323855,33.5602725169317,32.9289866161983,33.4581527388719,124843.592908436,0.0,1.0
2011-01-12,35.76,36.15,35.54,35.75,86900,33.1982114856287,33.5602725169317,32.9939719295091,33.1889278694414,93605.7655197852,0.0,1.0
2011-01-13,35.7,36.01,35.5,35.91,62200,33.1425097885052,33.4303018903101,32.95683746476,33.3374657284375,66999.7539163479,0.0,1.0
2011-01-14,36.34,36.34,35.45,35.72,89700,33.7366612244896,33.7366612244896,32.9104193838237,33.1610770208797,96621.8316124824,0.0,1.0
2011-01-18,37.38,37.63,35.98,36.13,160400,34.7021573079642,34.9342477126456,33.4024510417483,33.5417052845572,172777.50045309,0.0,1.0
2011-01-19,34.73,37.51,34.66,37.49,157200,32.2419990183413,34.8228443183985,32.1770137050305,34.804277086024,169330.567775722,0.0,1.0
2011-01-20,34.14,34.71,33.75,34.35,113100,31.6942656632932,32.2234317859668,31.3322046319902,31.8892216032255,121827.526815739,0.0,1.0
2011-01-21,34.05,34.7,33.96,34.39,87400,31.6107131176079,32.2141481697795,31.5271605719225,31.9263560679746,94144.3487506239,0.0,1.0
2011-01-24,34.02,34.13,33.191,33.99,133400,31.5828622690461,31.6849820471059,30.8132504871225,31.5550114204843,143694.005987795,0.0,1.0
2011-01-25,34.25,34.3,33.43,33.75,52800,31.796385441353,31.8428035222893,31.035128913998,31.3322046319902,56874.3891765783,0.0,1.0
2011-01-26,35.73,35.77,34.22,34.46,190900,33.1703606370669,33.207495101816,31.7685345927912,31.9913413812854,205631.077534258,0.0,1.0
2011-01-27,34.87,36.2,34.8,35.55,93500,32.3719696449629,33.606690597868,32.3069843316521,33.0032555456963,100715.064166857,0.0,1.0
2011-01-28,33.62,35.11,33.61,34.9,110800,31.2115176215558,32.594776433457,31.2022340053686,32.3998204935246,119350.04395388,0.0,1.0
2011-01-31,33.65,34.3,33.29,33.83,89700,31.2393684701176,31.8428035222893,30.9051582873764,31.4064735614882,96621.8316124826,0.0,1.0
2011-02-01,34.73,34.93,33.66,33.7,97400,32.2419990183413,32.4276713420864,31.2486520863049,31.2857865510539,104916.0133674,0.0,1.0
2011-02-02,34.55,35.12,34.43,34.53,54200,32.0748939269707,32.6040600496443,31.9634905327236,32.0563266945962,58382.422222927,0.0,1.0
2011-02-03,34.3,34.68,33.69,34.46,64000,31.8428035222893,32.195580937405,31.2765029348666,31.9913413812854,68938.6535473676,0.0,1.0
2011-02-04,34.56,34.67,33.82,34.22,96600,32.0841775431579,32.1862973212178,31.397189945301,31.7685345927912,104054.280198058,0.0,1.0
2011-02-07,34.3,34.91,34.07,34.56,80400,31.8428035222893,32.4091041097119,31.6292803499824,32.0841775431579,86604.1835188806,0.0,1.0
2011-02-08,34.32,34.469,34.0,34.16,68900,31.8613707546638,31.9996966358539,31.5642950366716,31.7128328956677,74216.769209588,0.0,1.0
2011-02-09,33.96,34.3,33.43,34.1,56500,31.5271605719225,31.8428035222893,31.035128913998,31.6571311985441,60859.9050847857,0.0,1.0
2011-02-10,33.88,34.05,33.5301,33.74,67400,31.4528916424245,31.6107131176079,31.1280579120324,31.3229210158029,72601.0195170716,0.0,1.0
2011-02-11,34.37,34.38,33.75,33.75,47000,31.9077888356001,31.9170724517873,31.3322046319902,31.3322046319902,50626.8236988481,0.0,1.0
2011-02-14,34.5,34.55,34.07,34.38,40000,32.0284758460344,32.0748939269707,31.6292803499824,31.9170724517873,43086.6584671048,0.0,1.0
2011-02-15,34.73,34.95,34.42,34.42,107600,32.2419990183413,32.4462385744609,31.9542069165363,31.9542069165363,115903.111276512,0.0,1.0
2011-02-16,35.36,35.42,34.56,34.78,51900,32.8268668381384,32.882568535262,32.0841775431579,32.2884170992776,55904.9393610686,0.0,1.0
2011-02-17,35.62,35.8,35.16,35.43,97400,33.0682408590071,33.2353459503777,32.6411945143933,32.8918521514492,104916.0133674,0.0,1.0
2011-02-18,35.5,35.95,35.11,35.79,94200,32.95683746476,33.3746001931866,32.594776433457,33.2260623341905,101469.080690032,0.0,1.0
2011-02-22,34.62,35.64,34.34,34.99,86300,32.1398792402815,33.0868080913816,31.8799379870383,32.48337303921,92959.4656427786,0.0,1.0
2011-02-23,33.52,34.54,33.16,34.54,115300,31.1186814596833,32.0656103107834,30.784471276942,32.0656103107834,124197.29303143,0.0,1.0
2011-02-24,34.4,34.5,33.26,33.52,112600,31.9356396841618,32.0284758460344,30.8773074388146,31.1186814596833,121288.9435849,0.0,1.0
2011-02-25,35.33,35.38,34.14,34.46,95900,32.7990159895767,32.845434070513,31.6942656632932,31.9913413812854,103300.263674884,0.0,1.0
2011-02-28,36.0,36.83,35.5901,35.6,144100,33.4210182741228,34.1915584176651,33.0404828466072,33.0496736266326,155219.687127745,0.0,1.0
2011-03-01,35.0,36.25,34.43,36.25,133000,32.4926566553972,33.6531086788043,31.9634905327236,33.6531086788043,143263.139403124,0.0,1.0
2011-03-02,35.22,35.66,34.87,34.98,214200,32.6968962115168,33.1053753237561,32.3719696449629,32.4740894230227,230729.056091347,0.0,1.0
2011-03-03,36.08,36.2,35.56,35.59,86300,33.4952872036209,33.606690597868,33.0125391618836,33.0403900104453,92959.4656427786,0.0,1.0
2011-03-04,35.5,36.5,34.89,36.26,97900,32.95683746476,33.8851990834857,32.3905368773374,33.6623922949915,105454.596598239,0.0,1.0
2011-03-07,34.29,36.12,33.79,35.65,96100,31.833519906102,33.5324216683699,31.3693390967392,33.0960917075689,103515.696967219,0.0,1.0
2011-03-08,34.74,35.42,33.55,34.31,74700,32.2512826345285,32.882568535262,31.146532308245,31.8520871384765,80464.3346873184,0.0,1.0
2011-03-09,34.41,34.77,34.08,34.77,40500,31.9449233003491,32.2791334830903,31.6385639661696,32.2791334830903,43625.2416979436,0.0,1.0
2011-03-10,33.38,33.91,33.0,33.91,105100,30.9887108330617,31.4807424909863,30.6359334179459,31.4807424909863,113210.195122318,0.0,1.0
2011-03-11,33.38,33.615,32.62,33.36,69700,30.9887108330617,31.2068758134622,30.2831560028302,30.9701436006872,75078.5023789301,0.0,1.0
2011-03-14,33.75,33.89,32.8,32.89,76700,31.3322046319902,31.4621752586118,30.4502610942008,30.5338136398861,82618.6676106734,0.0,1.0
2011-03-15,33.3,33.56,32.0,32.58,76000,30.9144419035636,31.1558159244323,29.7075717992203,30.2460215380812,81864.6510874992,0.0,1.0
2011-03-16,32.91,33.52,32.38,33.16,113100,30.5523808722606,31.1186814596833,30.060349214336,30.784471276942,121827.526815739,0.0,1.0
2011-03-17,32.66,33.28,32.55,33.05,76700,30.3202904675792,30.8958746711891,30.2181706895194,30.6823514988822,82618.6676106736,0.0,1.0
2011-03-18,33.21,33.22,32.6,32.95,158800,30.8308893578783,30.8401729740656,30.2645887704557,30.5895153370097,171054.034114406,0.0,1.0
2011-03-21,34.1,34.28,33.61,33.61,62700,31.6571311985441,31.8242362899148,31.2022340053686,31.2022340053686,67538.3371471869,0.0,1.0
2011-03-22,34.26,34.6,33.82,34.21,36800,31.8056690575402,32.121312007907,31.397189945301,31.759250976604,39639.7257897365,0.0,1.0
2011-03-23,34.63,34.98,33.76,34.13,45200,32.1491628564687,32.4740894230227,31.3414882481774,31.6849820471059,48687.9240678285,0.0,1.0
2011-03-24,35.09,35.28,34.65,34.93,44000,32.5762092010825,32.7525979086404,32.1677300888432,32.4276713420864,47395.3243138153,0.0,1.0
2011-03-25,36.07,36.95,35.21,35.21,130500,33.4860035874336,34.3029618119122,32.6876125953296,32.6876125953296,140570.22324893,0.0,1.0
2011-03-28,36.06,36.95,35.9,36.42,61700,33.4767199712464,34.3029618119122,33.3281821122503,33.8109301539876,66461.1706855091,0.0,1.0
2011-03-29,36.12,36.39,35.755,35.92,49000,33.5324216683699,33.7830793054258,33.1935696775351,33.3467493446248,52781.1566222034,0.0,1.0
2011-03-30,36.88,36.92,36.05,36.34,51100,34.2379764986014,34.2751109633504,33.4674363550591,33.7366612244896,55043.2061917264,0.0,1.0
2011-03-31,37.52,37.52,36.44,36.67,118400,34.8321279345858,34.8321279345858,33.8294973863621,34.043020558669,127536.50906263,0.0,1.0
2011-04-01,37.45,37.9,37.37,37.61,70500,34.767142621275,35.1849053497015,34.692873691777,34.9156804802711,75940.2355482723,0.0,1.0
2011-04-04,37.97,38.05,37.68,37.68,55800,35.2498906630123,35.3241595925104,34.9806657935819,34.9806657935819,60105.8885616113,0.0,1.0
2011-04-05,38.63,38.8,37.7,37.74,70300,35.8626093313713,36.0204308065546,34.9992330259564,35.0363674907054,75724.8022559366,0.0,1.0
2011-04-06,38.85,39.36,38.8,38.8,92000,36.0668488874909,36.540313313041,36.0204308065546,36.0204308065546,99099.3144743411,0.0,1.0
2011-04-07,38.6,39.338,38.58,39.09,62000,35.8347584828095,36.519889357429,35.816191250435,36.2896556759851,66784.3206240125,0.0,1.0
2011-04-08,37.45,39.09,37.195,38.97,94300,34.767142621275,36.2896556759851,34.5304104085,36.178252281738,101576.7973362,0.0,1.0
2011-04-11,37.03,37.86,36.52,37.39,57900,34.3772307414102,35.1477708849525,33.9037663158602,34.7114409241515,62367.9381311343,0.0,1.0
2011-04-12,36.02,37.25,35.96,36.69,113500,33.4395855064974,34.5814702975299,33.3838838093738,34.0615877910435,122258.39340041,0.0,1.0
2011-04-13,36.46,36.77,35.941,36.3,121600,33.8480646187366,34.1358567205416,33.366244938618,33.6995267597405,130983.441739999,0.0,1.0
2011-04-14,37.17,37.17,35.95,36.1,58400,34.5072013680318,34.5072013680318,33.3746001931866,33.5138544359954,62906.5213619731,0.0,1.0
2011-04-15,37.59,37.8,36.5,36.98,103100,34.8971132478966,35.092069187829,33.8851990834857,34.330812660474,111055.862198963,0.0,1.0
2011-04-18,37.43,37.69,37.0,37.0,72700,34.7485753889005,34.9899494097692,34.3493798928485,34.3493798928485,78310.001763963,0.0,1.0
2011-04-19,37.82,37.97,37.0,37.62,54700,35.1106364202035,35.2498906630123,34.3493798928485,34.9249640964584,58921.0054537659,0.0,1.0
2011-04-20,38.71,38.9,37.617,38.5,88300,35.9368782608693,36.1132669684272,34.9221790116022,35.7419223209369,95113.7985661339,0.0,1.0
2011-04-21,39.35,39.4,38.62,39.16,75000,36.5310296968537,36.57744777779,35.853325715184,36.3546409892958,80787.4846258216,0.0,1.0
2011-04-25,38.95,39.44,38.45,39.11,82600,36.1596850493635,36.614582242539,35.6955042400006,36.3082229083596,88973.9497345714,0.0,1.0
2011-04-26,39.79,40.29,38.99,39.09,181300,36.939508809093,37.4036896184558,36.1968195141125,36.2896556759851,195290.279502153,0.0,1.0
2011-04-27,39.3,40.08,38.9,39.85,153000,36.4846116159174,37.2087336785234,36.1132669684272,36.9952105062165,164806.468636676,0.0,1.0
2011-04-28,39.5,39.65,39.2988,39.35,52000,36.6702839396626,36.8095381824714,36.483497581975,36.5310296968537,56012.6560072362,0.0,1.0
2011-04-29,39.69,40.1,39.53,39.68,62000,36.8466726472204,37.2273009108979,36.6981347882243,36.8373890310332,66784.3206240125,0.0,1.0
2011-05-02,38.88,40.17,38.81,40.1,80000,36.0946997360527,37.2922862242087,36.0297144227419,37.2273009108979,86173.3169342096,0.0,1.0
2011-05-03,38.68,39.6,37.84,38.91,187000,35.9090274123075,36.7631201015351,35.129203652578,36.1225505846144,201430.128333715,0.0,1.0
2011-05-04,38.03,38.83,37.59,38.78,87700,35.3055923601359,36.0482816551164,34.8971132478966,36.0018635741801,94467.4986891273,0.0,1.0
2011-05-05,38.92,40.19,37.78,37.78,180700,36.1318342008017,37.3108534565832,35.0735019554545,35.0735019554545,194643.979625146,0.0,1.0
2011-05-06,39.33,39.849,38.97,39.56,82000,36.5124624644792,36.9942821445978,36.178252281738,36.7259856367861,88327.6498575649,0.0,1.0
2011-05-09,40.09,40.3,39.39,39.46,96000,37.2180172947107,37.4129732346431,36.5681641616027,36.6331494749135,103407.980321052,0.0,1.0
2011-05-10,41.29,41.29,40.1,40.3,135800,38.3320512371814,38.3320512371814,37.2273009108979,37.4129732346431,146279.205495821,0.0,1.0
2011-05-11,41.2,41.42,40.63,41.22,113200,38.2484986914961,38.4527382476158,37.7193325688225,38.2670659238707,121935.243461907,0.0,1.0
2011-05-12,41.6,41.81,40.89,41.08,122600,38.6198433389864,38.8147992789188,37.9607065896912,38.1370952972491,132060.608201676,0.0,1.0
2011-05-13,41.15,41.72,40.74,41.33,76800,38.2020806105599,38.7312467332335,37.8214523468824,38.3691857019305,82726.3842568412,0.0,1.0
2011-05-16,40.67,41.31,40.48,41.05,115600,37.7564670335716,38.350618469556,37.5800783260137,38.1092444486873,124520.442969933,0.0,1.0
2011-05-17,40.92,41.12,40.03,40.33,76000,37.988557438253,38.1742297619981,37.1623155975871,37.4408240832048,81864.6510874991,0.0,1.0
2011-05-18,41.21,41.37,40.45,41.14,85500,38.2577823076834,38.4063201666795,37.5522274774519,38.1927969943726,92097.7324734366,0.0,1.0
2011-05-19,41.67,42.01,40.82,41.6,148700,38.6848286522972,39.0004716026639,37.8957212763804,38.6198433389864,160174.652851462,0.0,1.0
2011-05-20,41.36,41.75,41.1264,41.5,101000,38.3970365504922,38.7590975817952,38.1801712763579,38.5270071771138,108793.81262944,0.0,1.0
2011-05-23,40.67,41.11,40.61,40.61,67100,37.7564670335716,38.1649461458108,37.700765336448,37.700765336448,72277.8695785683,0.0,1.0
2011-05-24,40.33,40.99,39.81,40.84,109300,37.4408240832048,38.0535427515638,36.9580760414675,37.9142885087549,117734.294261364,0.0,1.0
2011-05-25,41.5,41.79,40.01,40.3,79700,38.5270071771138,38.7962320465443,37.1437483652126,37.4129732346431,85850.1669957064,0.0,1.0
2011-05-26,41.91,41.96,41.11,41.42,76500,38.9076354407913,38.9540535217276,38.1649461458108,38.4527382476158,82403.234318338,0.0,1.0
2011-05-27,42.01,42.44,41.71,42.04,63100,39.0004716026639,39.3996670987159,38.7219631170462,39.0283224512257,67969.2037318579,0.0,1.0
2011-05-31,43.15,43.2,41.75,42.4,208300,40.0588038480111,40.1052219289474,38.7590975817952,39.3625326339669,224373.773967449,0.0,1.0
2011-06-01,40.95,42.95,40.82,42.78,172000,38.0164082868147,39.873131524266,37.8957212763804,39.7153100490826,185272.631408551,0.0,1.0
2011-06-02,40.77,41.79,40.08,41.07,91900,37.8493031954441,38.7962320465443,37.2087336785234,38.1278116810618,98991.5978281734,0.0,1.0
2011-06-03,39.82,40.28,39.35,40.01,153000,36.9673596576548,37.3944060022686,36.5310296968537,37.1437483652126,164806.468636676,0.0,1.0
2011-06-06,39.7,40.35,39.43,40.22,151800,36.8559562634077,37.4593913155794,36.6052986263518,37.338704305145,163513.868882663,0.0,1.0
2011-06-07,39.96,40.33,39.61,40.0,74600,37.0973302842764,37.4408240832048,36.7724037177224,37.1344647490254,80356.6180411504,0.0,1.0
2011-06-08,39.26,40.08,39.14,39.87,109300,36.4474771511684,37.2087336785234,36.3360737569213,37.013777738591,117734.294261364,0.0,1.0
2011-06-09,40.4,40.65,39.31,39.5,84100,37.5058093965156,37.737899801197,36.4938952321047,36.6702839396626,90589.699427088,0.0,1.0
2011-06-10,39.51,40.4,39.44,40.08,84500,36.6795675558498,37.5058093965156,36.614582242539,37.2087336785234,91020.566011759,0.0,1.0
2011-06-13,40.0,40.55,39.77,39.85,85600,37.1344647490254,37.6450636393245,36.9209415767185,36.9952105062165,92205.4491196043,0.0,1.0
2011-06-14,41.09,41.66,40.44,40.5,112900,38.1463789134363,38.6755450361099,37.5429438612647,37.5986455583882,121612.093523403,0.0,1.0
2011-06-15,40.18,40.84,39.87,40.64,87600,37.301569840396,37.9142885087549,37.013777738591,37.7286161850098,94359.7820429595,0.0,1.0
2011-06-16,39.98,40.45,38.86,40.23,78300,37.1158975166509,37.5522274774519,36.0761325036782,37.3479879213323,84342.1339493576,0.0,1.0
2011-06-17,39.88,40.25,39.69,40.22,179700,37.0230613547783,37.3665551537068,36.8466726472204,37.338704305145,193566.813163468,0.0,1.0
2011-06-20,40.92,40.93,39.74,39.78,49700,37.988557438253,37.9978410544402,36.8930907281567,36.9302251929057,53535.1731453777,0.0,1.0
2011-06-21,41.92,41.97,41.24,41.29,68700,38.9169190569786,38.9633371379149,38.2856331562452,38.3320512371814,74001.3359172525,0.0,1.0
2011-06-22,40.86,42.26,40.86,41.92,53900,37.9328557411294,39.2325620073453,37.9328557411294,38.9169190569786,58059.2722844238,0.0,1.0
2011-06-23,41.28,41.3289,39.61,40.46,72000,38.3227676209942,38.3681645041499,36.7724037177224,37.5615110936392,77555.9852407887,0.0,1.0
2011-06-24,41.28,41.53,40.95,41.45,99000,38.3227676209942,38.5548580256756,38.0164082868147,38.4805890961776,106639.479706084,0.0,1.0
2011-06-27,42.13,42.21,40.99,41.39,75500,39.111874996911,39.186143926409,38.0535427515638,38.424887399054,81326.0678566603,0.0,1.0
2011-06-28,42.83,43.25,42.13,42.26,59300,39.7617281300189,40.1516400098837,39.111874996911,39.2325620073453,63875.9711774829,0.0,1.0
2011-06-29,42.92,43.3,42.34,42.92,62200,39.8452806757042,40.19805809082,39.3068309368434,39.8452806757042,66999.7539163481,0.0,1.0
2011-06-30,43.78,43.86,42.92,43.21,83000,40.6436716678083,40.7179405973063,39.8452806757042,40.1145055451347,89404.8163192425,0.0,1.0
2011-07-01,44.49,44.73,43.126,44.01,114300,41.3028084171035,41.5256152055976,40.0365231691617,40.8571948401152,123120.126569752,0.0,1.0
2011-07-05,43.07,44.72,42.79,44.72,158600,39.9845349185131,41.5163315894104,39.7245936652699,41.5163315894104,170838.600822071,0.0,1.0
2011-07-06,44.15,44.27,42.73,43.14,122000,40.9871654667368,41.0985688609838,39.6688919681464,40.0495202318239,131414.30832467,0.0,1.0
2011-07-07,43.99,44.56,43.69,44.56,93800,40.8386276077407,41.3677937304143,40.560119122123,41.3677937304143,101038.214105361,0.0,1.0
2011-07-08,44.3,44.42,43.39,43.45,76200,41.1264197095456,41.2378231037927,40.2816106365053,40.3373123336288,82080.0843798347,0.0,1.0
2011-07-11,43.8,44.13,43.28,43.82,71800,40.6622389001828,40.9685982343623,40.1794908584455,40.6808061325573,77340.5519484531,0.0,1.0
2011-07-12,43.87,44.5,43.55,43.55,61600,40.7272242134936,41.3120920332907,40.4301484955014,40.4301484955014,66353.4540393414,0.0,1.0
2011-07-13,44.11,44.94,43.83,44.23,53900,40.9500310019877,41.72057114553,40.6900897487446,41.0614343962348,58059.2722844238,0.0,1.0
2011-07-14,43.13,44.19,42.73,44.18,56000,40.0402366156366,41.0242999314858,39.6688919681464,41.0150163152985,60321.3218539468,0.0,1.0
2011-07-15,45.0,45.385,42.9164,43.28,274500,41.7762728426535,42.1336920658629,39.8419385738768,40.1794908584455,295682.193730507,0.0,1.0
2011-07-18,45.09,45.89,44.7713,45.89,116400,41.8598253883389,42.6025146833194,41.563956540451,42.6025146833194,125382.176139275,0.0,1.0
2011-07-19,46.65,46.99,45.7794,45.83,191500,43.3080695135508,43.6237124639176,42.4998378882883,42.5468129861958,206277.377411265,0.0,1.0
2011-07-20,45.0,47.2292,44.865,47.2,158400,41.7762728426535,43.8457765631167,41.6509440241256,43.8186684038499,170623.167529735,0.0,1.0
2011-07-21,45.69,46.34,45.1,45.4,117400,42.4168423595742,43.0202774117459,41.8691090045261,42.1476174901438,126459.342600953,0.0,1.0
2011-07-22,45.31,46.08,45.29,45.93,83800,42.0640649444585,42.7789033908772,42.045497712084,42.6396491480684,90266.5494885846,0.0,1.0
2011-07-25,44.52,45.1471,44.51,45.12,125900,41.3306592656652,41.9128348367681,41.321375649478,41.8876762369006,135615.257525213,0.0,1.0
2011-07-26,44.19,44.9334,43.78,44.5,69800,41.0242999314858,41.7144439588464,40.6436716678083,41.3120920332907,75186.2190250979,0.0,1.0
2011-07-27,42.59,44.15,42.55,44.15,160100,39.5389213415248,40.9871654667368,39.5017868767757,40.9871654667368,172454.350514587,0.0,1.0
2011-07-28,42.9,43.9,42.71,42.85,67600,39.8267134433297,40.7550750620554,39.6503247357718,39.7802953623934,72816.4528094072,0.0,1.0
2011-07-29,43.77,43.78,42.11,42.53,85800,40.634388051621,40.6436716678083,39.0933077645365,39.4832196444012,92420.8824119399,0.0,1.0
2011-08-01,43.74,45.46,43.6,44.95,210500,40.6065372030593,42.2033191872673,40.4765665764377,41.7298547617173,226743.540183139,0.0,1.0
2011-08-02,42.66,44.76,42.58,43.65,125200,39.6039066548356,41.5534660541594,39.5296377253375,40.5229846573739,134861.241002038,0.0,1.0
2011-08-03,43.36,43.8404,40.49,42.5,193100,40.2537597879435,40.6997447095793,37.5893619422009,39.4553687958395,208000.843749949,0.0,1.0
2011-08-04,40.24,43.2,40.21,43.02,195400,37.3572715375195,40.1052219289474,37.3294206889578,39.9381168375768,210478.326611807,0.0,1.0
2011-08-05,39.12,40.24,38.23,40.05,269400,36.3175065245468,37.3572715375195,35.491264683881,37.1808828299617,290188.644775951,0.0,1.0
2011-08-08,35.05,38.99,35.05,37.39,286900,32.5390747363335,36.1968195141125,32.5390747363335,34.7114409241515,309039.057855309,0.0,1.0
2011-08-09,38.42,38.67,34.31,35.59,319400,35.6676533914389,35.8997437961203,31.8520871384765,33.0403900104453,344046.967859832,0.0,1.0
2011-08-10,35.4,38.38,35.3,38.06,202700,32.8640013028875,35.6305189266899,32.7711651410149,35.3334432086977,218341.641782053,0.0,1.0
2011-08-11,38.07,38.64,35.74,35.74,178000,35.3427268248849,35.8718929475585,33.1796442532542,33.1796442532542,191735.630178617,0.0,1.0
2011-08-12,38.75,38.96,37.48,38.84,111100,35.9740127256183,36.1689686655507,34.7949934698368,36.0575652713036,119673.193892384,0.0,1.0
2011-08-15,39.3,39.9899,38.571,39.26,79000,36.4846116159174,37.1250882966762,35.8078359958664,36.4474771511684,85096.1504725321,0.0,1.0
2011-08-16,37.91,39.06,37.48,38.59,97900,35.1941889658888,36.2618048274233,34.7949934698368,35.8254748666222,105454.596598239,0.0,1.0
2011-08-17,38.18,38.76,37.51,38.35,61600,35.4448466029447,35.9832963418056,34.8228443183985,35.6026680781281,66353.4540393415,0.0,1.0
2011-08-18,36.36,37.341,35.9,36.84,185100,33.7552284568641,34.6659512048339,33.3281821122503,34.2008420338524,199383.512056527,0.0,1.0
2011-08-19,36.44,37.3,35.4,35.4,132400,33.8294973863621,34.6278883784662,32.8640013028875,32.8640013028875,142616.839526117,0.0,1.0
2011-08-22,36.61,37.83,36.44,37.66,93900,33.9873188615455,35.1199200363908,33.8294973863621,34.9620985612074,101145.930751528,0.0,1.0
2011-08-23,39.33,39.37,36.68,36.79,116500,36.5124624644792,36.5495969292282,34.0523041748563,34.1544239529161,125489.892785443,0.0,1.0
2011-08-24,39.49,40.07,38.6,39.58,84400,36.6610003234753,37.1994500623362,35.8347584828095,36.7445528691606,90912.8493655912,0.0,1.0
2011-08-25,38.36,40.0,38.26,39.99,99600,35.6119516943153,37.1344647490254,35.5191155324428,37.1251811328381,107285.779583091,0.0,1.0
2011-08-26,39.95,40.17,37.5131,38.06,137500,37.0880466680891,37.2922862242087,34.8257222394166,35.3334432086977,148110.388480673,0.0,1.0
2011-08-29,41.82,41.93,40.01,40.35,141100,38.824082895106,38.9262026731659,37.1437483652126,37.4593913155794,151988.187742712,0.0,1.0
2011-08-30,41.7,42.15,41.16,41.58,102600,38.712679500859,39.1304422292855,38.2113642267471,38.6012761066119,110517.278968124,0.0,1.0
2011-08-31,41.3,41.9999,40.6,41.76,148700,38.3413348533687,38.9910951503148,37.6914817202608,38.7683811979825,160174.652851462,0.0,1.0
2011-09-01,41.1,42.329,40.81,41.6,208500,38.1556625296236,39.2966189590374,37.8864376601931,38.6198433389864,224589.207259784,0.0,1.0
2011-09-02,39.5,40.87,39.42,40.16,158200,36.6702839396626,37.9421393573167,36.5960150101645,37.2830026080215,170407.734237399,0.0,1.0
2011-09-06,39.39,39.47,37.41,38.0,178300,36.5681641616027,36.6424330911008,34.730008156526,35.2777415115741,192058.78011712,0.0,1.0
2011-09-07,40.13,40.31,39.52,40.05,129700,37.2551517594597,37.4222568508303,36.6888511720371,37.1808828299617,139708.490079587,0.0,1.0
2011-09-08,39.6,40.95,39.55,39.86,141800,36.7631201015351,38.0164082868147,36.7167020205988,37.0044941224038,152742.204265887,0.0,1.0
2011-09-09,38.51,39.4,38.16,39.17,159900,35.7512059371242,36.57744777779,35.4262793705702,36.3639246054831,172238.917222251,0.0,1.0
2011-09-12,38.75,39.05,37.93,38.41,126400,35.9740127256183,36.252521211236,35.2127561982633,35.6583697752516,136153.840756051,0.0,1.0
2011-09-13,39.47,39.8,37.61,38.88,119000,36.6424330911008,36.9487924252802,34.9156804802711,36.0946997360527,128182.808939637,0.0,1.0
2011-09-14,39.94,40.53,39.0,39.87,102800,37.0787630519018,37.62649640695,36.2061031302997,37.013777738591,110732.71226046,0.0,1.0
2011-09-15,40.39,40.93,39.7,39.7,119600,37.4965257803284,37.9978410544402,36.8559562634077,36.8559562634077,128829.108816643,0.0,1.0
2011-09-16,40.65,41.249,40.31,40.74,140000,37.737899801197,38.2939884108137,37.4222568508303,37.8214523468824,150803.304634867,0.0,1.0
2011-09-19,40.64,41.0,39.51,39.9,163900,37.7286161850098,38.062826367751,36.6795675558498,37.0416285871528,176547.583068962,0.0,1.0
2011-09-20,40.56,41.5,40.243,40.8,113400,37.6543472555117,38.5270071771138,37.3600566223757,37.8771540440059,122150.676754242,0.0,1.0
2011-09-21,39.27,40.85,39.22,40.62,140500,36.4567607673557,37.9235721249422,36.4103426864194,37.7100489526353,151341.887865706,0.0,1.0
2011-09-22,38.35,38.55,37.51,37.93,283000,35.6026680781281,35.7883404018732,34.8228443183985,35.2127561982633,304838.108654767,0.0,1.0
2011-09-23,38.11,38.8,37.83,38.29,173200,35.3798612896339,36.0204308065546,35.1199200363908,35.5469663810045,186565.231162564,0.0,1.0
2011-09-26,38.93,39.02,37.26,38.41,99600,36.141117816989,36.2246703626743,34.5907539137171,35.6583697752516,107285.779583091,0.0,1.0
2011-09-27,40.36,41.25,39.28,40.07,148300,37.4686749317666,38.2949167724324,36.4660443835429,37.1994500623362,159743.786266791,0.0,1.0
2011-09-28,38.92,40.62,38.77,40.46,148400,36.1318342008017,37.7100489526353,35.9925799579929,37.5615110936392,159851.502912959,0.0,1.0
2011-09-29,39.27,40.15,38.1144,39.88,131200,36.4567607673557,37.2737189918342,35.3839460807563,37.0230613547783,141324.239772104,0.0,1.0
2011-09-30,37.31,39.35,37.23,38.63,194200,34.6371719946534,36.5310296968537,34.5629030651554,35.8626093313713,209185.726857794,0.0,1.0
2011-10-03,35.2,37.914,35.09,37.0,228700,32.6783289791423,35.1979024123637,32.5762092010825,34.3493798928485,246347.969785672,0.0,1.0
2011-10-04,36.77,36.97,34.43,34.98,415400,34.1358567205416,34.3215290442867,31.9634905327236,32.4740894230227,447454.948180883,0.0,1.0
2011-10-05,36.06,37.31,35.58,37.0,281600,33.4767199712464,34.6371719946534,33.0311063942581,34.3493798928485,303330.075608418,0.0,1.0
2011-10-06,36.26,36.44,35.81,36.09,344400,33.6623922949915,33.8294973863621,33.244629566565,33.5045708198082,370976.129401773,0.0,1.0
2011-10-07,35.63,36.54,35.01,36.44,290300,33.0775244751944,33.9223335482347,32.5019402715845,33.8294973863621,312701.423825013,0.0,1.0
2011-10-10,37.45,37.59,36.26,36.28,215900,34.767142621275,34.8971132478966,33.6623922949915,33.680959527366,232560.239076198,0.0,1.0
2011-10-11,37.99,38.05,37.066,37.2,174000,35.2684578953869,35.3241595925104,34.4106517596844,34.5350522165936,187426.964331906,0.0,1.0
2011-10-12,37.64,38.59,37.17,38.34,282900,34.9435313288329,35.8254748666222,34.5072013680318,35.5933844619408,304730.392008599,0.0,1.0
2011-10-13,37.0,37.8478,36.87,37.32,154700,34.3493798928485,35.1364448732041,34.2286928824141,34.6464556108407,166637.651621528,0.0,1.0
2011-10-14,37.49,37.51,36.88,37.32,165700,34.804277086024,34.8228443183985,34.2379764986014,34.6464556108407,178486.482699982,0.0,1.0
2011-10-17,36.26,37.43,36.08,37.16,182400,33.6623922949915,34.7485753889005,33.4952872036209,34.4979177518446,196475.162609998,0.0,1.0
2011-10-18,36.1,36.45,35.4701,36.38,242200,33.5138544359954,33.8387810025494,32.9290794523601,33.7737956892386,260889.71701832,0.0,1.0
2011-10-19,34.78,36.21,34.51,35.85,114400,32.2884170992776,33.6159742140552,32.0377594622216,33.281764031314,123227.84321592,0.0,1.0
2011-10-20,34.75,35.03,33.8,34.63,148500,32.2605662507158,32.520507503959,31.3786227129264,32.1491628564687,159959.219559127,0.0,1.0
2011-10-21,35.64,35.75,35.0,35.49,156500,33.0868080913816,33.1889278694414,32.4926566553972,32.9475538485728,168576.551252548,0.0,1.0
2011-10-24,36.17,36.53,35.46,35.64,155400,33.5788397493062,33.9130499320474,32.919703000011,33.0868080913816,167391.668144702,0.0,1.0
2011-10-25,34.89,36.09,34.83,36.0,164900,32.3905368773374,33.5045708198082,32.3348351802138,33.4210182741228,177624.74953064,0.0,1.0
2011-10-26,36.33,36.73,35.445,35.66,375700,33.7273776083023,34.0987222557926,32.9057775757301,33.1053753237561,404691.439652282,0.0,1.0
2011-10-27,37.01,37.31,36.56,37.31,354600,34.3586635090357,34.6371719946534,33.9409007806092,34.6371719946534,381963.227310885,0.0,1.0
2011-10-28,37.11,37.69,36.8,36.98,159600,34.4514996709083,34.9899494097692,34.1637075691033,34.330812660474,171915.767283748,0.0,1.0
2011-10-31,36.87,37.1,35.831,36.51,256800,34.2286928824141,34.442216054721,33.2641251605582,33.8944826996729,276616.347358813,0.0,1.0
2011-11-01,35.28,36.34,34.93,35.45,282100,32.7525979086404,33.7366612244896,32.4276713420864,32.9104193838237,303868.658839257,0.0,1.0
2011-11-02,38.94,39.3735,35.39,35.86,251500,36.1504014331762,36.5528461948938,32.8547176867002,33.2910476475013,270907.365111922,0.0,1.0
2011-11-03,41.08,41.51,38.72,39.43,241500,38.1370952972491,38.5362907933011,35.9461618770566,36.6052986263518,260135.700495145,0.0,1.0
2011-11-04,40.5,40.99,39.36,40.69,124000,37.5986455583882,38.0535427515638,36.540313313041,37.7750342659461,133568.641248025,0.0,1.0
2011-11-07,40.72,41.0,39.661,40.69,77700,37.8028851145078,38.062826367751,36.8197501602774,37.7750342659461,83695.8340723512,0.0,1.0
2011-11-08,41.14,41.34,39.53,40.94,101500,38.1927969943726,38.3784693181177,36.6981347882243,38.0071246706275,109332.395860278,0.0,1.0
2011-11-09,39.41,40.31,39.361,40.08,133000,36.5867313939773,37.4222568508303,36.5412416746597,37.2087336785234,143263.139403123,0.0,1.0
2011-11-10,39.97,40.29,38.97,39.97,78300,37.1066139004636,37.4036896184558,36.178252281738,37.1066139004636,84342.1339493577,0.0,1.0
2011-11-11,41.2,41.28,40.3808,40.5,90900,38.2484986914961,38.3227676209942,37.4879848534361,37.5986455583882,97914.4313664958,0.0,1.0
2011-11-14,41.03,41.18,40.43,41.18,94000,38.0906772163128,38.2299314591216,37.5336602450774,38.2299314591216,101253.647397696,0.0,1.0
2011-11-15,41.29,41.48,40.48,40.9,73300,38.3320512371814,38.5084399447393,37.5800783260137,37.9699902058784,78956.3016409697,0.0,1.0
2011-11-16,40.04,41.3,39.99,40.64,79900,37.1715992137744,38.3413348533687,37.1251811328381,37.7286161850098,86065.6002880419,0.0,1.0
2011-11-17,39.68,40.66,39.38,40.1,94600,36.8373890310332,37.7471834173843,36.5588805454155,37.2273009108979,101899.947274703,0.0,1.0
2011-11-18,39.9,40.1,39.5,39.62,66900,37.0416285871528,37.2273009108979,36.6702839396626,36.7816873339096,72062.4362862329,0.0,1.0
2011-11-21,38.76,39.61,38.21,39.26,96000,35.9832963418056,36.7724037177224,35.4726974515065,36.4474771511684,103407.980321052,0.0,1.0
2011-11-22,38.83,39.36,38.28,38.66,67100,36.0482816551164,36.540313313041,35.5376827648173,35.890460179933,72277.8695785683,0.0,1.0
2011-11-23,38.06,38.9893,37.67,38.32,112400,35.3334432086977,36.1961696609794,34.9713821773947,35.5748172295663,121073.510292564,0.0,1.0
2011-11-25,37.55,38.03,37.54,37.79,49000,34.8599787831476,35.3055923601359,34.8506951669603,35.0827855716417,52781.1566222034,0.0,1.0
2011-11-28,39.39,39.64,38.55,38.93,131800,36.5681641616027,36.8002545662842,35.7883404018732,36.141117816989,141970.539649111,0.0,1.0
2011-11-29,39.21,39.56,38.65,39.32,142600,36.4010590702321,36.7259856367861,35.8811765637458,36.5031788482919,153603.937435229,0.0,1.0
2011-11-30,41.5,41.514,39.824,39.98,328700,38.5270071771138,38.540004239776,36.9710731041297,37.1158975166509,354064.615953434,0.0,1.0
2011-12-01,41.37,41.83,41.02,41.7,161100,38.4063201666795,38.8333665112933,38.0813936001255,38.712679500859,173531.516976265,0.0,1.0
2011-12-02,41.46,41.83,41.17,41.71,86100,38.4898727123648,38.8333665112933,38.2206478429344,38.7219631170462,92744.0323504432,0.0,1.0
2011-12-05,41.52,42.1199,41.2,42.0,184400,38.5455744094883,39.1024985445619,38.2484986914961,38.9911879864766,198629.495533353,0.0,1.0
2011-12-06,41.74,42.15,41.39,41.85,131900,38.749813965608,39.1304422292855,38.424887399054,38.8519337436678,142078.256295278,0.0,1.0
2011-12-07,42.32,42.46,41.39,41.39,219000,39.2882637044689,39.4182343310904,38.424887399054,38.424887399054,235899.455107399,0.0,1.0
2011-12-08,41.13,42.05,41.04,42.05,131800,38.1835133781853,39.0376060674129,38.0999608325,39.0376060674129,141970.539649111,0.0,1.0
2011-12-09,41.91,42.21,40.756,41.24,146600,38.9076354407913,39.186143926409,37.836306132782,38.2856331562452,157912.603281939,0.0,1.0
2011-12-12,40.66,41.43,40.02,41.43,85700,37.9142885087549,38.6322915129787,37.3175067909585,38.6322915129787,91906.300686491,0.18,1.0
2011-12-13,39.77,41.49,39.32,40.93,66100,37.0843889324442,38.6882397990222,36.6647767871186,38.1660557959503,70886.890027737,0.0,1.0
2011-12-14,38.53,39.9699,38.46,39.5,140400,35.9281243542136,37.2707899721122,35.8628513538297,36.8326216452489,150567.615126994,0.0,1.0
2011-12-15,39.46,39.67,38.5501,38.77,98800,36.7953227878866,36.9911417890385,35.9468670300382,36.1519174983873,105954.988422699,0.0,1.0
2011-12-16,39.95,40.5,39.51,39.87,213100,37.2522337905745,37.7650930793058,36.8419463595894,37.1776360758499,228532.469968392,0.0,1.0
2011-12-19,39.11,40.78,38.91,40.5,82500,36.4689577859667,38.0261850808417,36.2824634991553,37.7650930793058,88474.560170776,0.0,1.0
2011-12-20,40.26,40.74,40.0,40.06,135900,37.5412999351321,37.9888862234795,37.2988573622773,37.3548056483207,145741.730026769,0.0,1.0
2011-12-21,41.16,41.31,40.01,40.36,90400,38.3805242257834,38.5203949408919,37.3081820766179,37.6345470785378,96946.6695689473,0.0,1.0
2011-12-22,41.11,41.53,40.68,41.27,69200,38.3339006540805,38.7255386563844,37.932937937436,38.4830960835296,74211.3886523359,0.0,1.0
2011-12-23,41.35,41.49,40.98,41.35,54600,38.5576937982542,38.6882397990222,38.2126793676531,38.5576937982542,58554.0725493863,0.0,1.0
2011-12-27,41.69,41.8,41.27,41.32,52600,38.8747340858335,38.9773059435798,38.4830960835296,38.5297196552325,56409.2347270646,0.0,1.0
2011-12-28,41.4,42.17,41.26,41.85,107500,38.604317369957,39.3223203741809,38.4737713691891,39.0239295152827,115285.032949799,0.0,1.0
2011-12-29,41.68,42.84,41.33,42.84,97000,38.865409371493,39.947076234999,38.539044369573,39.947076234999,104024.634382609,0.0,1.0
2011-12-30,40.54,41.83,40.52,41.53,87100,37.8023919366681,39.0052800866015,37.7837425079869,38.7255386563844,93407.6871621163,0.0,1.0
2012-01-03,40.62,41.44,40.14,41.2,134700,37.8769896513926,38.6416162273193,37.4294033630453,38.4178230831457,144454.827333376,0.0,1.0
2012-01-04,40.69,40.91,40.35,40.35,64700,37.9422626517766,38.1474063672691,37.6252223641973,37.6252223641973,69385.5035521117,0.0,1.0
2012-01-05,40.82,40.85,40.01,40.56,60200,38.063483938204,38.0914580812257,37.3081820766179,37.8210413653492,64559.6184518875,0.0,1.0
2012-01-06,40.87,41.15,40.35,40.72,96200,38.1101075099069,38.3711995114428,37.6252223641973,37.9702367947983,103166.699253681,0.0,1.0
2012-01-09,40.74,41.4,40.46,41.08,80200,37.9888862234795,38.604317369957,37.7277942219435,38.3059265110588,86007.9966751059,0.0,1.0
2012-01-10,41.63,41.8,41.265,41.38,173000,38.8187857997901,38.9773059435798,38.4784337263594,38.5856679412759,185528.47163084,0.0,1.0
2012-01-11,41.53,41.71,41.21,41.55,88400,38.7255386563844,38.8933835145147,38.4271477974862,38.7441880850656,94801.8317466256,0.0,1.0
2012-01-12,41.81,41.93,41.16,41.54,209300,38.9866306579204,39.0985272300072,38.3805242257834,38.734863370725,224457.278105981,0.0,1.0
2012-01-13,40.25,41.32,40.06,41.17,160400,37.5319752207916,38.5297196552325,37.3548056483207,38.3898489401239,172015.993350212,0.0,1.0
2012-01-17,40.13,40.81,40.1101,40.46,150400,37.4200786487047,38.0541592238635,37.401522467167,37.7277942219435,161291.804238603,0.0,1.0
2012-01-18,40.31,40.6,39.66,39.9,149800,37.587923506835,37.8583402227115,36.981817074698,37.2056102188716,160648.352891906,0.0,1.0
2012-01-19,39.6,40.38,39.48,40.37,85500,36.9258687886546,37.653196507219,36.8139722165677,37.6438717928784,91691.8169042588,0.0,1.0
2012-01-20,38.98,39.8374,38.85,39.47,123400,36.3477364995393,37.1472375070997,36.2265152131119,36.8046475022272,132336.493637258,0.0,1.0
2012-01-23,38.71,39.21,38.25,39.21,123300,36.0959692123439,36.5622049293724,35.6670323526777,36.5622049293724,132229.251746142,0.0,1.0
2012-01-24,38.94,39.23,38.51,38.64,139400,36.310437642177,36.5808543580535,35.9094749255325,36.0306962119599,149495.196215832,0.0,1.0
2012-01-25,38.99,39.13,38.76,39.0,82800,36.3570612138798,36.4876072146478,36.1425927840467,36.3663859282204,88796.2858441244,0.0,1.0
2012-01-26,37.78,38.84,37.35,38.84,206300,35.2287707786709,36.2171904987713,34.8278080620265,36.2171904987713,221240.021372499,0.0,1.0
2012-01-27,37.47,37.95,37.46,37.77,122200,34.9397046341133,35.3872909224606,34.9303799197727,35.2194460643304,131049.590943865,0.0,1.0
2012-01-30,37.69,37.82,36.91,37.05,126000,35.1448483496058,35.2660696360332,34.4175206310414,34.5480666318094,135124.782806276,0.0,1.0
2012-01-31,37.84,38.27,37.5,38.06,151800,35.2847190647144,35.6856817813588,34.967678777135,35.4898627802069,162793.190714228,0.0,1.0
2012-02-01,37.91,38.38,37.62,38.36,151800,35.3499920650983,35.7882536391051,35.0795753492218,35.769604210424,162793.190714228,0.0,1.0
2012-02-02,37.57,38.03,37.38,37.94,112200,35.032951777519,35.4618886371852,34.8557822050482,35.37796620812,120325.401832255,0.0,1.0
2012-02-03,37.95,38.8399,37.77,38.32,303300,35.3872909224606,36.2170972516279,35.2194460643304,35.7323053530617,325264.655755108,0.0,1.0
2012-02-06,37.31,37.99,37.08,37.99,103300,34.7905092046642,35.4245897798229,34.5760407748311,35.4245897798229,110780.873522923,0.0,1.0
2012-02-07,36.88,37.45,36.68,37.31,105800,34.3895464880197,34.9210552054322,34.2030522012083,34.7905092046642,113461.920800826,0.0,1.0
2012-02-08,36.46,37.04,36.18,36.89,87100,33.9979084857158,34.5387419174688,33.7368164841798,34.3988712023603,93407.6871621163,0.0,1.0
2012-02-09,36.01,36.92,35.95,36.72,103500,33.5782963403902,34.426845345382,33.5223480543468,34.2403510585706,110995.357305155,0.0,1.0
2012-02-10,35.3,35.65,35.06,35.6,197700,32.9162416222097,33.2426066241297,32.6924484780361,33.1959830524268,212017.218736515,0.0,1.0
2012-02-13,34.7,35.9671,34.63,35.51,272100,32.3567587617756,33.5382933158691,32.2914857613916,33.1120606233617,291805.185726887,0.0,1.0
2012-02-14,35.57,35.6,34.57,34.57,196900,33.1680089094051,33.1959830524268,32.2355374753482,32.2355374753482,211159.283607586,0.0,1.0
2012-02-15,35.86,35.96,35.28,35.72,164200,33.4384256252816,33.5316727686873,32.8975921935286,33.3078796245137,176091.185212624,0.0,1.0
2012-02-16,36.14,36.26,35.6,35.78,231700,33.6995176268176,33.8114141989044,33.1959830524268,33.3638279105571,248479.461715985,0.0,1.0
2012-02-17,36.15,36.47,36.04,36.2,89700,33.7088423411581,34.0072332000564,33.6062704834119,33.755465912861,96195.9763311348,0.0,1.0
2012-02-21,35.58,36.419,35.5,36.15,121000,33.1773336237457,33.9596771569194,33.1027359090211,33.7088423411581,129762.688250472,0.0,1.0
2012-02-22,35.2,35.69,34.89,35.69,157600,32.8229944788041,33.2799054814919,32.5339283342464,33.2799054814919,169013.220398961,0.0,1.0
2012-02-23,35.46,35.65,34.92,34.92,170300,33.0654370516589,33.2426066241297,32.5619024772681,32.5619024772681,182632.940570705,0.0,1.0
2012-02-24,35.64,35.81,35.45,35.45,143700,33.2332819097891,33.3918020535788,33.0561123373183,33.0561123373183,154106.597533825,0.0,1.0
2012-02-27,29.0,35.57,28.88,35.57,1921700,27.0416715876511,33.1680089094051,26.9297750155642,33.1680089094051,2060867.42157794,0.0,1.0
2012-02-28,29.06,30.64,28.6,29.48,763400,27.0976198736945,28.5709247395044,26.6686830140283,27.4892578759984,818684.596780247,0.0,1.0
2012-02-29,27.25,29.4499,27.02,29.11,840300,25.4098465780514,27.4611904858333,25.1953781482183,27.1442434453973,901153.611048524,0.0,1.0
2012-03-01,27.88,28.2,27.1,27.22,348900,25.9973035815073,26.2956944404055,25.2699758629429,25.3818724350297,374166.958104046,0.0,1.0
2012-03-02,27.34,28.0,27.3,27.96,270700,25.4937690071166,26.1092001535941,25.4564701497543,26.0719012962319,290303.799251261,0.0,1.0
2012-03-05,27.52,27.7081,26.59,27.22,355700,25.6616138652468,25.8370117419929,24.7944154315739,25.3818724350297,381459.40669994,0.0,1.0
2012-03-06,26.6,27.39,26.58,27.1,344400,24.8037401459144,25.5403925788194,24.7850907172333,25.2699758629429,369341.073003822,0.0,1.0
2012-03-07,26.92,26.99,26.6,26.65,144800,25.1021310048126,25.1674040051966,24.8037401459144,24.8503637176173,155286.258336102,0.0,1.0
2012-03-08,27.31,27.35,26.56,27.07,274800,25.4657948640948,25.5030937214571,24.7664412885521,25.2420017199212,294700.716787022,0.0,1.0
2012-03-09,28.49,28.62,27.02,27.28,348700,26.566111156282,26.6873324427094,25.1953781482183,25.4378207210731,373952.474321814,0.0,1.0
2012-03-12,28.6,28.8,28.32,28.79,323200,26.6686830140283,26.8551773008397,26.4075910124924,26.8458525864991,346605.79208721,0.0,1.0
2012-03-13,29.09,29.11,28.5,28.94,327800,27.1255940167162,27.1442434453973,26.5754358706226,26.9857233016076,351538.91907855,0.0,1.0
2012-03-14,29.11,29.15,28.8,29.06,260200,27.1442434453973,27.1815423027596,26.8551773008397,27.0976198736945,279043.400684072,0.0,1.0
2012-03-15,28.94,29.23,28.6,29.23,158100,26.9857233016076,27.2561400174842,26.6686830140283,27.2561400174842,169549.429854542,0.0,1.0
2012-03-16,29.66,29.99,28.99,29.05,372800,27.6571027341286,27.9648183073674,27.0323468733105,27.0882951593539,399797.770080792,0.0,1.0
2012-03-19,29.65,29.88,29.5,29.7,301700,27.6477780197881,27.8622464496212,27.5079073046795,27.6944015914909,323548.78549725,0.0,1.0
2012-03-20,29.37,29.68,29.052,29.52,277100,27.3866860182521,27.6757521628098,27.090160102222,27.5265567333607,297167.280282692,0.0,1.0
2012-03-21,29.23,29.7656,29.11,29.51,159700,27.2561400174842,27.7555717175651,27.1442434453973,27.5172320190201,171265.300112399,0.0,1.0
2012-03-22,28.54,29.2,28.22,29.1,164600,26.6127347279849,27.2281658744625,26.3143438690867,27.1349187310568,176520.152777088,0.0,1.0
2012-03-23,28.74,29.06,28.19,28.67,133300,26.7992290147963,27.0976198736945,26.286369726065,26.7339560144123,142953.440857751,0.0,1.0
2012-03-26,29.32,29.388,28.94,29.15,139400,27.3400624465493,27.4034705040652,26.9857233016076,27.1815423027596,149495.196215832,0.0,1.0
2012-03-27,29.66,29.88,29.25,29.4,175800,27.6571027341286,27.8622464496212,27.2747894461653,27.4146601612738,188531.24458209,0.0,1.0
2012-03-28,29.99,30.13,29.57,29.78,177900,27.9648183073674,28.0953643081354,27.5731803050635,27.7689993062155,190783.324295528,0.0,1.0
2012-03-29,30.16,30.3,29.67,29.87,179300,28.1233384511571,28.2538844519251,27.6664274484692,27.8529217352806,192284.710771153,0.0,1.0
2012-03-30,30.25,30.49,29.66,30.49,175600,28.2072608802222,28.4310540243959,27.6571027341286,28.4310540243959,188316.760799858,0.0,1.0
2012-04-02,30.98,31.22,30.25,30.32,307800,28.8879650270838,29.1117581712575,28.2072608802222,28.2725338806062,330090.540855332,0.0,1.0
2012-04-03,30.6,31.34,30.51,30.93,162200,28.5336258821422,29.2236547433443,28.449703453077,28.8413414553809,173946.347390301,0.0,1.0
2012-04-04,29.83,30.42,29.61,30.42,117500,27.8156228779183,28.3657810240119,27.6104791624258,28.3657810240119,126009.222061408,0.0,1.0
2012-04-05,29.55,29.96,29.3,29.59,116800,27.5545308763824,27.9368441643457,27.3214130178681,27.5918297337447,125258.528823596,0.0,1.0
2012-04-09,29.22,29.51,29.02,29.03,102800,27.2468153031436,27.5172320190201,27.0603210163322,27.0696457306728,110244.664067343,0.0,1.0
2012-04-10,28.86,29.31,28.68,29.22,229300,26.9111255868831,27.3307377322087,26.7432807287528,27.2468153031436,245905.656329199,0.0,1.0
2012-04-11,28.99,29.24,28.8,29.09,147100,27.0323468733105,27.2654647318247,26.8551773008397,27.1255940167162,157752.821831772,0.0,1.0
2012-04-12,29.4,29.49,28.7982,29.0,118100,27.4146601612738,27.498582590339,26.8534988522584,27.0416715876511,126652.673408105,0.0,1.0
2012-04-13,28.75,29.31,28.69,29.21,144700,26.8085537291368,27.3307377322087,26.7526054430934,27.237490588803,155179.016444986,0.0,1.0
2012-04-16,28.86,28.96,28.442,28.81,205900,26.9111255868831,27.0043727302888,26.5213525274473,26.8645020151802,220811.053808034,0.0,1.0
2012-04-17,29.14,29.78,29.01,29.02,94500,27.172217588419,27.7689993062155,27.0509963019916,27.0603210163322,101343.587104707,0.0,1.0
2012-04-18,28.89,29.13,28.65,29.0,82200,26.9390997299048,27.1628928740785,26.7153065857311,27.0416715876511,88152.8344974278,0.0,1.0
2012-04-19,28.21,28.93,28.0,28.81,95400,26.3050191547461,26.9763985872671,26.1092001535941,26.8645020151802,102308.764124752,0.0,1.0
2012-04-20,28.19,28.57,28.1,28.57,142000,26.286369726065,26.6407088710066,26.2024472969998,26.6407088710066,152283.485384851,0.0,1.0
2012-04-23,27.35,27.89,27.22,27.89,94500,25.5030937214571,26.0066282958479,25.3818724350297,26.0066282958479,101343.587104707,0.0,1.0
2012-04-24,27.44,27.65,27.23,27.32,143100,25.5870161505222,25.7828351516742,25.3911971493703,25.4751195784354,153463.146187128,0.0,1.0
2012-04-25,27.98,28.2,27.65,27.83,95400,26.090550724913,26.2956944404055,25.7828351516742,25.9506800098045,102308.764124752,0.0,1.0
2012-04-26,27.78,28.14,27.76,27.95,116500,25.9040564381016,26.2397461543621,25.8854070094205,26.0625765818913,124936.803150247,0.0,1.0
2012-04-27,28.9,29.01,27.51,27.79,263000,26.9484244442454,27.0509963019916,25.6522891509062,25.9133811524422,282046.173635322,0.0,1.0
2012-04-30,28.9,29.09,28.58,28.88,202000,26.9484244442454,27.1255940167162,26.6500335853472,26.9297750155642,216628.620054506,0.0,1.0
2012-05-01,28.03,29.0,28.0,28.9,325000,26.1371742966158,27.0416715876511,26.1092001535941,26.9484244442454,348536.1461273,0.0,1.0
2012-05-02,30.71,31.226,28.1,28.1,323000,28.6361977398884,29.1173529998618,26.2024472969998,26.2024472969998,346391.308304978,0.0,1.0
2012-05-03,29.57,30.625,29.52,30.58,222600,27.5731803050635,28.5569376679936,27.5265567333607,28.514976453461,238720.449624421,0.0,1.0
2012-05-04,29.25,29.72,29.05,29.33,191700,27.2747894461653,27.7130510201721,27.0882951593539,27.3493871608899,205582.705269549,0.0,1.0
2012-05-07,29.4,29.78,29.0,29.17,110000,27.4146601612738,27.7689993062155,27.0416715876511,27.2001917314407,117966.080227702,0.0,1.0
2012-05-08,29.4,29.47,29.08,29.32,107600,27.4146601612738,27.4799331616578,27.1162693023756,27.3400624465493,115392.274840915,0.0,1.0
2012-05-09,28.7,29.34,28.67,28.97,81000,26.761930157434,27.3587118752304,26.7339560144123,27.0136974446294,86865.9318040346,0.0,1.0
2012-05-10,29.24,29.24,28.53,28.84,130000,27.2654647318247,27.2654647318247,26.6034100136443,26.892476158202,139414.45845092,0.0,1.0
2012-05-11,29.31,29.39,29.005,29.09,106600,27.3307377322087,27.4053354469333,27.0463339448213,27.1255940167162,114319.855929754,0.0,1.0
2012-05-14,28.93,29.27,28.79,29.01,129700,26.9763985872671,27.2934388748464,26.8458525864991,27.0509963019916,139092.732777572,0.0,1.0
2012-05-15,29.27,29.695,28.88,28.91,129000,27.2934388748464,27.6897392343206,26.9297750155642,26.9577491585859,138342.039539759,0.0,1.0
2012-05-16,29.57,29.78,29.26,29.32,107300,27.5731803050635,27.7689993062155,27.2841141605059,27.3400624465493,115070.549167567,0.0,1.0
2012-05-17,28.88,29.56,28.86,29.52,178400,26.9297750155642,27.5638555907229,26.9111255868831,27.5265567333607,191319.533751109,0.0,1.0
2012-05-18,29.67,29.71,28.73,28.84,225300,27.6664274484692,27.7037263058315,26.7899043004557,26.892476158202,241615.980684556,0.0,1.0
2012-05-21,30.58,31.0,29.62,29.81,206600,28.514976453461,28.9066144557649,27.6198038767664,27.7969734492372,221561.747045847,0.0,1.0
2012-05-22,30.04,30.54,29.8,30.54,137000,28.0114418790703,28.4776775960987,27.7876487348966,28.4776775960987,146921.390829046,0.0,1.0
2012-05-23,30.07,30.2099,29.51,29.61,125000,28.039416022092,28.1698687757165,27.5172320190201,27.6104791624258,134052.363895115,0.0,1.0
2012-05-24,30.56,30.58,29.79,30.17,62100,28.4963270247799,28.514976453461,27.778324020556,28.1326631654977,66597.2143830932,0.0,1.0
2012-05-25,30.31,30.6,30.0701,30.44,72300,28.2632091662656,28.5336258821422,28.0395092692354,28.384430452693,77535.8872769348,0.0,1.0
2012-05-29,30.75,31.18,30.23,30.49,162900,28.6734965972507,29.0744593138952,28.1886114515411,28.4310540243959,174697.040628114,0.0,1.0
2012-05-30,28.82,30.18,28.61,30.0,202300,26.8738267295208,28.1419878798382,26.6780077283689,27.974143021708,216950.345727855,0.0,1.0
2012-05-31,29.04,29.14,28.46,28.75,192500,27.0789704450133,27.172217588419,26.5381370132603,26.8085537291368,206440.640398478,0.0,1.0
2012-06-01,28.68,29.01,28.252,28.29,122200,26.7432807287528,27.0509963019916,26.3441829549765,26.3796168694706,131049.590943865,0.0,1.0
2012-06-04,29.11,29.28,28.68,28.75,125600,27.1442434453973,27.302763589187,26.7432807287528,26.8085537291368,134695.815241812,0.0,1.0
2012-06-05,29.38,29.41,28.95,29.0,71600,27.3960107325927,27.4239848756144,26.9950480159482,27.0416715876511,76785.194039122,0.0,1.0
2012-06-06,30.22,30.34,29.45,29.45,83000,28.1792867372005,28.2911833092874,27.4612837329767,27.4612837329767,89010.7696263566,0.0,1.0
2012-06-07,30.53,31.03,30.3,30.73,124700,28.4683528817582,28.9345885987866,28.2538844519251,28.6548471685696,133730.638221767,0.0,1.0
2012-06-08,30.35,30.51,30.164,30.39,147800,28.3005080236279,28.449703453077,28.1270683368933,28.3378068809902,158503.515069584,0.0,1.0
2012-06-11,29.99,30.71,29.98,30.71,104700,27.9648183073674,28.6361977398884,27.9554935930269,28.6361977398884,112282.259998549,0.0,1.0
2012-06-12,30.62,30.71,30.2,30.2,102400,28.5522753108233,28.6361977398884,28.1606373085194,28.1606373085194,109815.696502878,0.0,1.0
2012-06-13,30.87,31.0,30.46,30.48,126400,28.7853931693375,28.9066144557649,28.4030798813742,28.4217293100553,135553.750370741,0.0,1.0
2012-06-14,31.02,31.13,30.76,30.8399,97800,28.9252638844461,29.0278357421923,28.6828213115913,28.7573257791724,104882.569511538,0.0,1.0
2012-06-15,31.25,31.72,30.84,31.02,159300,29.1397323142792,29.5779938882859,28.7574190263158,28.9252638844461,170836.332547935,0.0,1.0
2012-06-18,31.26,31.39,30.81,31.09,79700,29.1490570286197,29.2702783150471,28.7294448832941,28.9905368848301,85471.7872195256,0.0,1.0
2012-06-19,32.38,32.63,31.16,31.41,94100,30.1934250347635,30.4265428932777,29.055809885214,29.2889277437283,100914.619540243,0.0,1.0
2012-06-20,32.32,32.84,32.03,32.38,73600,30.1374767487201,30.6223618944297,29.8670600328436,30.1934250347635,78930.0318614438,0.0,1.0
2012-06-21,31.13,32.46,30.77,32.32,104100,29.0278357421923,30.2680227494881,28.6921460259318,30.1374767487201,111638.808651852,0.0,1.0
2012-06-22,31.74,31.83,31.2162,31.3,188400,29.5966433169671,29.6805657460322,29.108214779808,29.186355885982,202043.722862717,0.0,1.0
2012-06-25,32.59,32.68,31.17,31.17,161600,30.3892440359155,30.4731664649806,29.0651345995546,29.0651345995546,173302.896043605,0.0,1.0
2012-06-26,32.03,32.97,31.9,32.66,148700,29.8670600328436,30.7435831808571,29.7458387464162,30.4545170362994,159468.692089629,0.0,1.0
2012-06-27,32.447,32.84,32.11,32.15,133100,30.2559006208453,30.6223618944297,29.9416577475681,29.9789566049304,142738.957075519,0.0,1.0
2012-06-28,32.16,32.32,31.34,32.01,127700,29.988281319271,30.1374767487201,29.2236547433443,29.8484106041624,136947.89495525,0.0,1.0
2012-06-29,32.61,32.97,32.13,32.94,177500,30.4078934645966,30.7435831808571,29.9603071762493,30.7156090378354,190354.356731064,0.0,1.0
2012-07-02,33.11,33.11,32.16,32.67,117200,30.8741291816251,30.8741291816251,29.988281319271,30.46384175064,125687.49638806,0.0,1.0
2012-07-03,33.47,33.935,32.965,33.11,71500,31.2098188978856,31.643418114722,30.7389208236868,30.8741291816251,76677.9521480058,0.0,1.0
2012-07-05,34.3,34.44,33.29,33.38,100200,31.9837701881528,32.1143161889208,31.0419740397553,31.1258964688204,107456.374898324,0.0,1.0
2012-07-06,33.92,34.15,33.5596,34.02,101800,31.6294310432112,31.8438994730443,31.2933683383771,31.7226781866169,109172.245156182,0.0,1.0
2012-07-09,34.4,34.5,33.4,33.9,140000,32.0770173315585,32.1702644749642,31.1445458975016,31.61078161453,150138.647562529,0.0,1.0
2012-07-10,33.5,34.86,33.3789,34.69,88200,31.2377930409073,32.5059541912247,31.124870750243,32.347434047435,94587.3479643932,0.0,1.0
2012-07-11,33.85,34.0,33.21,33.46,83800,31.5641580428272,31.7040287579357,30.9673763250308,31.200494183545,89868.7047552853,0.0,1.0
2012-07-12,34.16,34.33,33.31,33.49,64300,31.8532241873848,32.0117443311745,31.0606234684365,31.2284683265667,68956.5359876474,0.0,1.0
2012-07-13,34.84,35.12,34.12,34.21,84400,32.4873047625436,32.7483967640795,31.8159253300226,31.8998477590877,90512.1561019817,0.0,1.0
2012-07-16,34.61,35.106,34.54,34.79,55200,32.2728363327105,32.7353421640027,32.2075633323265,32.4406811908407,59197.5238960828,0.0,1.0
2012-07-17,34.41,35.06,34.16,34.72,57800,32.0863420458991,32.6924484780361,31.8532241873848,32.3754081904567,61985.8130651012,0.0,1.0
2012-07-18,34.43,34.79,33.758,34.24,71700,32.1049914745802,32.4406811908407,31.478370670894,31.9278219021094,76892.4359302381,0.0,1.0
2012-07-19,34.58,34.85,34.27,34.56,40300,32.2448621896888,32.4966294768841,31.9557960451311,32.2262127610076,43218.4821197851,0.0,1.0
2012-07-20,33.77,34.35,33.7,34.22,94700,31.4895603281026,32.0303937598557,31.4242873277187,31.9091724734283,101558.070886939,0.0,1.0
2012-07-23,33.16,33.4298,33.02,33.15,76500,30.9207527533279,31.1723335462365,30.7902067525599,30.9114280389873,82040.0467038106,0.0,1.0
2012-07-24,32.72,33.44,32.5,33.44,83000,30.5104653223429,31.1818447548638,30.3053216068503,31.1818447548638,89010.7696263564,0.0,1.0
2012-07-25,33.96,34.27,32.72,32.89,63000,31.6667299005735,31.9557960451311,30.5104653223429,30.6689854661325,67562.391403138,0.0,1.0
2012-07-26,32.59,34.34,32.5,34.32,80600,30.3892440359155,32.0210690455151,30.3053216068503,32.0024196168339,86436.9642395702,0.0,1.0
2012-07-27,33.75,33.865,32.65,32.7,81800,31.4709108994215,31.578145114338,30.4451923219589,30.4918158936617,87723.8669329634,0.0,1.0
2012-07-30,33.11,33.965,33.01,33.76,53300,30.8741291816251,31.6713922577437,30.7808820382194,31.4802356137621,57159.9279648771,0.0,1.0
2012-07-31,33.33,33.85,33.01,33.01,151900,31.0792728971176,31.5641580428272,30.7808820382194,30.7808820382194,162900.432605344,0.0,1.0
2012-08-01,32.73,33.99,32.46,33.4,135000,30.5197900366834,31.6947040435952,30.2680227494881,31.1445458975016,144776.553006725,0.0,1.0
2012-08-02,33.08,33.51,32.57,32.57,87300,30.8461550386034,31.2471177552478,30.3705946072343,30.3705946072343,93622.1709443484,0.0,1.0
2012-08-03,34.23,34.39,33.22,33.54,181000,31.9184971877688,32.0676926172179,30.9767010393713,31.2750918982695,194107.822920127,0.0,1.0
2012-08-06,35.02,35.49,34.32,34.43,111300,32.6551496206738,33.0934111946806,32.0024196168339,32.1049914745802,119360.224812211,0.0,1.0
2012-08-07,35.21,35.65,34.96,35.22,139100,32.8323191931446,33.2426066241297,32.5992013346304,32.8416439074852,149173.470542484,0.0,1.0
2012-08-08,35.21,35.495,34.58,34.86,85100,32.8323191931446,33.0980735518508,32.2448621896888,32.5059541912247,91262.8493397945,0.0,1.0
2012-08-09,34.3,35.28,34.0,35.04,94600,31.9837701881528,32.8975921935286,31.7040287579357,32.6737990493549,101450.828995823,0.0,1.0
2012-08-10,34.67,35.02,33.5,34.11,78600,32.3287846187539,32.6551496206738,31.2377930409073,31.806600615682,84292.1264172484,0.0,1.0
2012-08-13,34.27,35.14,33.79,34.5,43000,31.9557960451311,32.7670461927606,31.5082097567838,32.1702644749642,46114.0131799197,0.0,1.0
2012-08-14,33.81,34.66,33.6101,34.45,76300,31.5268591854649,32.3194599044133,31.3404581457969,32.1236409032614,81825.5629215784,0.0,1.0
2012-08-15,34.18,34.59,33.1401,33.54,63800,31.871873616066,32.2541869040293,30.9021965717902,31.2750918982695,68420.3265320668,0.0,1.0
2012-08-16,34.15,34.4,33.73,34.02,87500,31.8438994730443,32.0770173315585,31.4522614707404,31.7226781866169,93836.6547265806,0.0,1.0
2012-08-17,34.81,34.99,33.915,34.05,60800,32.4593306195219,32.6271754776521,31.6247686860409,31.7506523296386,65203.069798584,0.0,1.0
2012-08-20,35.28,35.34,34.65,34.85,53500,32.8975921935286,32.953540479572,32.3101351900727,32.4966294768841,57374.4117471093,0.0,1.0
2012-08-21,35.52,36.42,34.85,35.47,71000,33.1213853377023,33.9606096283535,32.4966294768841,33.0747617659994,76141.7426924254,0.0,1.0
2012-08-22,35.85,36.21,35.09,35.37,55900,33.4291009109411,33.7647906272016,32.7204226210578,32.9815146225937,59948.2171338955,0.0,1.0
2012-08-23,35.56,35.87,35.3211,35.87,52700,33.1586841950646,33.4477503396222,32.9359167694683,33.4477503396222,56516.4766181805,0.0,1.0
2012-08-24,36.21,36.69,35.42,35.46,84400,33.7647906272016,34.2123769155489,33.0281381942966,33.0654370516589,90512.1561019817,0.0,1.0
2012-08-27,36.25,36.69,35.86,36.27,48500,33.8020894845638,34.2123769155489,33.4384256252816,33.820738913245,52012.3171913048,0.0,1.0
2012-08-28,36.28,36.53,36.0,36.15,45200,33.8300636275855,34.0631814860998,33.5689716260496,33.7088423411581,48473.3347844737,0.0,1.0
2012-08-29,36.42,36.98,36.14,36.29,56100,33.9606096283535,34.4827936314254,33.6995176268176,33.8393883419261,60162.7009161277,0.0,1.0
2012-08-30,35.77,36.47,35.65,36.37,47600,33.3545031962165,34.0072332000564,33.2426066241297,33.9139860566507,51047.1401712599,0.0,1.0
2012-08-31,36.48,36.63,35.93,36.13,91400,34.0165579143969,34.1564286295055,33.5036986256656,33.690192912477,98019.0884801084,0.0,1.0
2012-09-04,36.49,36.64,35.43,36.38,87600,34.0258826287375,34.165753343846,33.0374629086371,33.9233107709912,93943.8966176968,0.0,1.0
2012-09-05,36.65,36.99,36.24,36.24,134400,34.1750780581866,34.492118345766,33.7927647702233,33.7927647702233,144133.101660028,0.0,1.0
2012-09-06,37.5,38.0,35.03,36.83,138400,34.967678777135,35.4339144941635,32.6644743350144,34.3429229163169,148422.777304672,0.0,1.0
2012-09-07,37.98,38.3,37.54,37.56,70100,35.4152650654823,35.7136559243805,35.0049776344973,35.0236270631784,75176.5656723807,0.0,1.0
2012-09-10,37.8,38.18,37.59,37.86,80600,35.2474202073521,35.6017593522937,35.0516012062001,35.3033684933955,86436.9642395703,0.0,1.0
2012-09-11,37.69,38.0,36.94,37.91,63000,35.1448483496058,35.4339144941635,34.4454947740631,35.3499920650983,67562.3914031381,0.0,1.0
2012-09-12,37.0,38.03,36.72,37.69,107300,34.5014430601065,35.4618886371852,34.2403510585706,35.1448483496058,115070.549167567,0.0,1.0
2012-09-13,37.8,38.01,36.76,36.98,71900,35.2474202073521,35.443239208504,34.2776499159329,34.4827936314254,77106.9197124702,0.0,1.0
2012-09-14,37.9,38.1,37.37,38.03,119300,35.3406673507578,35.5271616375692,34.8464574907076,35.4618886371852,127939.576101498,0.0,1.0
2012-09-17,37.42,37.75,36.94,37.58,81900,34.8930810624104,35.2007966356492,34.4454947740631,35.0422764918596,87831.1088240796,0.0,1.0
2012-09-18,37.35,37.5299,36.26,37.12,65600,34.8278080620265,34.9955596730133,33.8114141989044,34.6133396321934,70350.6805721564,0.0,1.0
2012-09-19,37.02,37.41,36.5001,37.41,63500,34.5200924887877,34.8837563480699,34.0353005902215,34.8837563480699,68098.6008587185,0.0,1.0
2012-09-20,37.47,37.63,36.405,36.61,39200,34.9397046341133,35.0889000635624,33.9466225568427,34.1377792008243,42038.8213175081,0.0,1.0
2012-09-21,37.49,38.05,37.34,37.96,138800,34.9583540627944,35.4805380658663,34.8184833476859,35.3966156368012,148851.744869136,0.0,1.0
2012-09-24,37.18,37.95,36.99,37.34,69400,34.6692879182368,35.3872909224606,34.492118345766,34.8184833476859,74425.872434568,0.0,1.0
2012-09-25,37.03,37.95,36.97,37.26,92400,34.5294172031282,35.3872909224606,34.4734689170848,34.7438856329613,99091.5073912693,0.0,1.0
2012-09-26,37.37,37.48,36.52,37.03,64000,34.8464574907076,34.9490293484539,34.0538567717592,34.5294172031282,68634.810314299,0.0,1.0
2012-09-27,37.67,37.76,37.18,37.5,63200,35.1261989209247,35.2101213499898,34.6692879182368,34.967678777135,67776.8751853702,0.0,1.0
2012-09-28,36.73,37.63,36.66,37.39,83800,34.2496757729112,35.0889000635624,34.1844027725272,34.8651069193887,89868.7047552851,0.0,1.0
2012-10-01,37.56,37.636,36.51,37.06,136400,35.0236270631784,35.0944948921667,34.0445320574186,34.5573913461499,146277.93948235,0.0,1.0
2012-10-02,37.73,37.8084,36.9001,37.65,76300,35.1821472069681,35.2552529673982,34.4082891638442,35.1075494922435,81825.5629215783,0.0,1.0
2012-10-03,37.95,38.08,37.39,37.75,78200,35.3872909224606,35.508512208888,34.8651069193887,35.2007966356492,83863.1588527842,0.0,1.0
2012-10-04,37.79,38.19,37.625,38.09,47200,35.2380954930115,35.6110840666343,35.0842377063921,35.5178369232286,50618.1726067955,0.0,1.0
2012-10-05,37.72,38.44,37.6,37.85,43100,35.1728224926275,35.8442019251485,35.0609259205407,35.2940437790549,46221.2550710358,0.0,1.0
2012-10-08,37.56,37.85,37.26,37.53,38600,35.0236270631784,35.2940437790549,34.7438856329613,34.9956529201567,41395.3699708116,0.0,1.0
2012-10-09,36.62,37.59,36.54,37.59,41600,34.1471039151649,35.0516012062001,34.0725062004403,35.0516012062001,44612.6267042944,0.0,1.0
2012-10-10,36.25,36.675,36.13,36.49,59900,33.8020894845638,34.198389844038,33.690192912477,34.0258826287375,64237.8927785393,0.0,1.0
2012-10-11,35.82,36.69,35.8,36.44,82700,33.4011267679194,34.2123769155489,33.3824773392382,33.9792590570346,88689.0439530081,0.0,1.0
2012-10-12,34.9,35.97,34.64,35.81,142900,32.543253048587,33.5409974830279,32.3008104757322,33.3918020535788,153248.662404896,0.0,1.0
2012-10-15,34.98,35.29,34.32,35.0,107200,32.6178507633115,32.9069169078692,32.0024196168339,32.6365001919927,114963.307276451,0.0,1.0
2012-10-16,35.0,35.17,34.5,34.98,98400,32.6365001919927,32.7950203357823,32.1702644749642,32.6178507633115,105526.020858235,0.0,1.0
2012-10-17,35.4,35.44,34.85,34.99,77200,33.0094887656154,33.0467876229777,32.4966294768841,32.6271754776521,82790.7399416233,0.0,1.0
2012-10-18,35.68,35.91,35.0901,35.35,47200,33.2705807671514,33.4850491969845,32.7205158682012,32.9628651939126,50618.1726067955,0.0,1.0
2012-10-19,34.27,35.415,34.06,35.38,81100,31.9557960451311,33.0234758371263,31.7599770439791,32.9908393369343,86973.1736951508,0.0,1.0
2012-10-22,34.82,34.9,34.18,34.3,47500,32.4686553338624,32.543253048587,31.871873616066,31.9837701881528,50939.8982801438,0.0,1.0
2012-10-23,34.99,35.28,34.19,34.49,34500,32.6271754776521,32.8975921935286,31.8811983304065,32.1609397606236,36998.4524350518,0.0,1.0
2012-10-24,34.75,35.25,34.58,35.25,28300,32.4033823334784,32.8696180505069,32.2448621896888,32.8696180505069,30349.4551858541,0.0,1.0
2012-10-25,35.04,35.07,34.44,35.03,35300,32.6737990493549,32.7017731923766,32.1143161889208,32.6644743350144,37856.3875639806,0.0,1.0
2012-10-26,34.71,35.15,34.4,35.08,49800,32.3660834761162,32.7763709071012,32.0770173315585,32.7110979067172,53406.4617758138,0.0,1.0
2012-10-31,34.83,34.92,34.09,34.62,48900,32.477980048203,32.5619024772681,31.7879511870009,32.282161047051,52441.2847557691,0.0,1.0
2012-11-01,35.39,35.64,34.82,34.96,79800,33.0001640512749,33.2332819097891,32.4686553338624,32.5992013346304,85579.0291106415,0.0,1.0
2012-11-02,33.4,36.0,33.25,35.61,75400,31.1445458975016,33.5689716260496,31.004675182393,33.2053077667674,80860.3859015334,0.0,1.0
2012-11-05,31.66,33.51,31.25,33.51,177400,29.5220456022425,31.2471177552478,29.1397323142792,31.2471177552478,190247.114839948,0.0,1.0
2012-11-06,33.31,33.33,31.55,31.8,96100,31.0606234684365,31.0792728971176,29.4194737444962,29.6525916030105,103059.457362564,0.0,1.0
2012-11-07,32.8,33.03,32.1334,32.88,84500,30.5850630370674,30.7995314669005,29.9634775791251,30.659660751792,90619.3979930979,0.0,1.0
2012-11-08,31.65,32.79,31.65,32.67,80900,29.5127208879019,30.5757383227268,29.5127208879019,30.46384175064,86758.6899129187,0.0,1.0
2012-11-09,32.36,32.58,31.42,31.42,75900,30.1747756060824,30.3799193215749,29.2982524580688,29.2982524580688,81396.5953571139,0.0,1.0
2012-11-12,32.91,33.25,32.32,32.5,88200,30.6876348948137,31.004675182393,30.1374767487201,30.3053216068503,94587.3479643932,0.0,1.0
2012-11-13,32.37,33.35,32.3,32.7,35800,30.1841003204229,31.0979223257987,30.1188273200389,30.4918158936617,38392.597019561,0.0,1.0
2012-11-14,31.76,32.56,31.52,32.56,57600,29.6152927456482,30.3612698928937,29.3914996014745,30.3612698928937,61771.3292828691,0.0,1.0
2012-11-15,32.2,32.2,31.2301,31.64,68600,30.0255801766333,30.0255801766333,29.1211761327414,29.5033961735614,73567.9373056391,0.0,1.0
2012-11-16,32.81,33.015,31.71,32.03,155500,30.594387751408,30.7855443953897,29.5686691739454,29.8670600328436,166761.140685523,0.0,1.0
2012-11-19,33.5,33.58,32.63,32.99,89000,31.2377930409073,31.3123907556318,30.4265428932777,30.7622326095382,95445.283093322,0.0,1.0
2012-11-20,33.71,33.97,31.676,33.27,71400,31.4336120420592,31.676054614914,29.5369651451874,31.0233246110742,76570.7102568899,0.0,1.0
2012-11-21,33.71,33.96,33.4,33.7,22000,31.4336120420592,31.6667299005735,31.1445458975016,31.4242873277187,23593.2160455403,0.0,1.0
2012-11-23,34.0,34.0,33.4,33.82,32600,31.7040287579357,31.7040287579357,31.1445458975016,31.5361838998055,34960.8565038461,0.0,1.0
2012-11-26,35.19,35.19,33.71,33.9,86600,32.8136697644635,32.8136697644635,31.4336120420592,31.61078161453,92871.4777065358,0.0,1.0
2012-11-27,35.41,35.81,34.7601,35.13,100900,33.018813479956,33.3918020535788,32.4128002949624,32.7577214784201,108207.068136137,0.0,1.0
2012-11-28,35.23,35.57,34.82,35.14,70500,32.8509686218258,33.1680089094051,32.4686553338624,32.7670461927606,75605.5332368449,0.0,1.0
2012-11-29,35.98,36.0,35.0,35.51,72900,33.5503221973685,33.5689716260496,32.6365001919927,33.1120606233617,78179.3386236311,0.0,1.0
2012-11-30,35.75,36.32,35.6325,36.0,88000,33.3358537675354,33.8673624849478,33.2262883740337,33.5689716260496,94372.8641821611,0.0,1.0
2012-12-03,35.79,35.93,35.3,35.93,47400,33.3731526248976,33.5036986256656,32.9162416222097,33.5036986256656,50832.6563890278,0.0,1.0
2012-12-04,35.63,36.12,34.75,35.7,91200,33.2239571954485,33.6808681981364,32.4033823334784,33.2892301958325,97804.6046978762,0.0,1.0
2012-12-05,35.59,36.0032,34.9,35.84,67300,33.1866583380863,33.5719555346386,32.543253048587,33.4197761966005,72173.79272113,0.0,1.0
2012-12-06,35.53,36.17,35.26,35.47,47300,33.1307100520428,33.7274917698393,32.8789427648475,33.0747617659994,50725.4144979117,0.0,1.0
2012-12-07,35.67,35.9,35.2601,35.63,61300,33.2612560528108,33.4757244826439,32.8790360119909,33.2239571954485,65739.2792541646,0.0,1.0
2012-12-10,35.89,36.16,35.549,35.55,53700,33.4663997683033,33.7181670554987,33.1484270092899,33.149359480724,57588.8955293416,0.0,1.0
2012-12-11,36.4,36.49,35.74,36.2,59900,33.9419601996724,34.0258826287375,33.3265290531948,33.755465912861,64237.8927785392,0.0,1.0
2012-12-12,35.73,36.39,35.51,36.3,87600,33.5223480543468,34.1415685893557,33.3159412093438,34.0571294254908,93368.9965549458,0.22,1.0
2012-12-13,35.4,36.3,35.32,35.69,38700,33.2127377868423,34.0571294254908,33.1376807522958,33.4848195370735,41248.632039685,0.0,1.0
2012-12-14,35.63,36.41,35.27,35.27,44800,33.4285267611636,34.1603328479923,33.0907701057042,33.0907701057042,47750.3544025294,0.0,1.0
2012-12-17,35.68,36.12,35.36,35.62,71200,33.4754374077552,33.8882510977611,33.175209269569,33.4191446318453,75888.9561040199,0.0,1.0
2012-12-18,35.88,36.1099,34.71,35.63,68400,33.6630799941215,33.8787751471496,32.5653708638784,33.4285267611636,72904.5589538619,0.0,1.0
2012-12-19,34.98,35.875,34.84,35.87,107600,32.818688355473,33.6583889294624,32.6873385450165,33.6536978648032,114686.119056075,0.0,1.0
2012-12-20,35.24,35.28,34.65,34.99,109500,33.0626237177492,33.1001522350225,32.5090780879685,32.8280704847913,116711.245693682,0.0,1.0
2012-12-21,36.66,36.67,34.8,35.41,433700,34.3948860809502,34.4042682102686,32.6498100277433,33.2221199161606,462261.801436987,0.0,1.0
2012-12-24,36.12,36.43,35.3,36.34,58300,33.8882510977611,34.1790971066289,33.1189164936591,34.0946579427641,62139.4120907917,0.0,1.0
2012-12-26,37.64,38.37,36.06,36.15,227300,35.3143347541453,35.9992301943824,33.8319583218512,33.9163974857161,242269.097225333,0.0,1.0
2012-12-27,36.71,37.75,35.78,37.59,116800,34.4417967275418,35.4175381766468,33.5692587009383,35.2674241075537,124491.995406595,0.0,1.0
2012-12-28,36.39,37.2385,36.25,36.64,114100,34.1415685893557,34.9376422620149,34.0102187788992,34.3761218223136,121614.183868942,0.0,1.0
2012-12-31,36.45,36.72,35.86,36.53,163000,34.1978613652656,34.4511788568601,33.6443157354849,34.2729183998121,173734.548384203,0.0,1.0
2013-01-02,37.49,38.16,36.98,37.11,147800,35.1736028143706,35.8022054786978,34.6951142191364,34.8170819002745,157533.535283345,0.0,1.0
2013-01-03,36.97,37.58,36.6,37.52,72500,34.6857320898181,35.2580419782354,34.3385933050403,35.2017492023255,77274.5690665933,0.0,1.0
2013-01-04,36.82,37.25,36.69,37.25,63500,34.5450001500433,34.9484317107309,34.4230324689052,34.9484317107309,67681.8639410852,0.0,1.0
2013-01-07,36.88,37.13,36.48,36.59,50800,34.6012929259532,34.8358461589111,34.2260077532205,34.329211175722,54145.4911528682,0.0,1.0
2013-01-08,36.37,36.89,36.13,36.89,104800,34.122804330719,34.6106750552715,33.8976332270794,34.6106750552715,111701.721905917,0.0,1.0
2013-01-09,36.47,36.685,36.07,36.6,90000,34.2166256239022,34.418341404246,33.8413404511695,34.3385933050403,95927.0512550814,0.0,1.0
2013-01-10,36.07,36.54,35.785,36.48,122000,33.8413404511695,34.2823005291304,33.5739497655975,34.2260077532205,130034.447256888,0.0,1.0
2013-01-11,37.1,37.25,35.72,36.23,170300,34.8076997709562,34.9484317107309,33.5129659250284,33.9914545202626,181515.298097115,0.0,1.0
2013-01-14,37.41,37.66,36.4501,37.07,48700,35.098545779824,35.3330990127819,34.1979551865588,34.7795533830012,51907.1932902496,0.0,1.0
2013-01-15,36.26,37.41,36.025,37.03,123200,34.0196009082176,35.098545779824,33.7991208692371,34.742024865728,131313.474606956,0.0,1.0
2013-01-16,36.35,36.655,35.795,36.08,90000,34.1040400720824,34.3901950162911,33.5833318949158,33.8507225804878,95927.0512550815,0.0,1.0
2013-01-17,37.2,37.38,36.44,36.59,53200,34.9015210641394,35.0703993918691,34.1884792359473,34.329211175722,56703.5458530036,0.0,1.0
2013-01-18,37.3,37.37,36.8,37.2,79300,34.9953423573225,35.0610172625507,34.5262358914067,34.9015210641394,84522.3907169774,0.0,1.0
2013-01-22,37.97,38.13,37.11,37.38,88400,35.6239450216498,35.7740590907428,34.8170819002745,35.0703993918691,94221.681454991,0.0,1.0
2013-01-23,37.28,38.02,37.12,37.96,63300,34.9765780986859,35.6708556682414,34.8264640295928,35.6145628923315,67468.6927160739,0.0,1.0
2013-01-24,38.1,38.18,37.21,37.21,90500,35.7459127027879,35.8209697373344,34.9109031934577,34.9109031934577,96459.9793176096,0.0,1.0
2013-01-25,38.41,38.49,38.02,38.37,59400,36.0367587116557,36.1118157462023,35.6708556682414,35.9992301943824,63311.8538283538,0.0,1.0
2013-01-28,37.98,38.4241,37.82,38.25,82600,35.6333271509681,36.0499875139946,35.483213081875,35.8866446425626,88039.7159296636,0.0,1.0
2013-01-29,38.62,38.64,37.688,37.77,73300,36.2337834273404,36.252547685977,35.3593689748732,35.4363024352834,78127.2539666385,0.0,1.0
2013-01-30,37.5,38.58,37.41,38.51,92100,35.1829849436889,36.1962549100671,35.098545779824,36.1305800048389,98165.3491176999,0.0,1.0
2013-01-31,37.4,38.06,37.295,37.55,64800,35.0891636505057,35.7083841855146,34.9906512926634,35.2298955902804,69067.4769036586,0.0,1.0
2013-02-01,38.18,38.39,37.605,37.61,57600,35.8209697373344,36.0179944530191,35.2814973015312,35.2861883661904,61393.3128032521,0.0,1.0
2013-02-04,37.29,38.0,37.14,38.0,48400,34.9859602280042,35.6520914096047,34.8452282882295,35.6520914096047,51587.4364527327,0.0,1.0
2013-02-05,38.02,38.22,37.18,37.4,45100,35.6708556682414,35.8584982546077,34.8827568055027,35.0891636505057,48070.1112400463,0.0,1.0
2013-02-06,38.3,38.3,37.77,37.77,40500,35.9335552891542,35.9335552891542,35.4363024352834,35.4363024352834,43167.1730647867,0.0,1.0
2013-02-07,38.25,38.4,37.84,38.23,42000,35.8866446425626,36.0273765823374,35.5019773405117,35.867880383926,44765.9572523714,0.0,1.0
2013-02-08,38.7,38.83,38.1642,38.4,33600,36.3088404618869,36.430808143025,35.8061459730115,36.0273765823374,35812.7658018971,0.0,1.0
2013-02-11,38.28,38.855,37.9,38.7,20200,35.9147910305176,36.4542634663208,35.5582701164215,36.3088404618869,21530.2937261405,0.0,1.0
2013-02-12,38.15,38.35,37.7,38.145,78400,35.7928233493795,35.9804659357458,35.3706275300552,35.7881322847203,83563.1202044264,0.0,1.0
2013-02-13,38.67,38.73,38.17,38.18,37800,36.280694073932,36.3369868498419,35.8115876080161,35.8209697373344,40289.3615271342,0.0,1.0
2013-02-14,38.53,38.8599,38.2678,38.67,23800,36.1493442634755,36.4588607096868,35.9033448327493,36.280694073932,25367.3757763438,0.0,1.0
2013-02-15,38.84,39.15,38.6331,38.86,65600,36.4401902723434,36.7310362812112,36.2460740167474,36.45895453098,69920.1618037037,0.0,1.0
2013-02-19,38.1,38.8,37.45,38.8,77500,35.7459127027879,36.4026617550701,35.1360742970973,36.4026617550701,82603.8496918756,0.0,1.0
2013-02-20,37.43,38.38,37.32,37.98,71600,35.1173100384607,36.0086123237008,35.0141066159592,35.6333271509681,76315.2985540424,0.0,1.0
2013-02-21,38.01,38.49,37.37,37.38,89400,35.661473538923,36.1118157462023,35.0610172625507,35.0703993918691,95287.5375800476,0.0,1.0
2013-02-22,39.42,39.5,37.75,38.09,222600,36.9843537728057,37.0594108073523,35.4175381766468,35.7365305734696,237259.573437568,0.0,1.0
2013-02-25,38.81,39.92,38.65,39.7,91500,36.4120438843884,37.4534602387216,36.2619298152953,37.2470533937186,97525.8354426661,0.0,1.0
2013-02-26,39.74,40.0,38.92,38.92,132600,37.2845819109919,37.5285172732681,36.5152473068899,36.5152473068899,141332.522182487,0.0,1.0
2013-02-27,39.89,40.67,39.71,39.71,104700,37.4253138507666,38.1571199375954,37.2564355230369,37.2564355230369,111595.136293412,0.0,1.0
2013-02-28,40.33,40.7,39.88,39.88,81100,37.8381275407726,38.1852663255503,37.4159317214483,37.4159317214483,86440.9317420789,0.0,1.0
2013-03-01,41.28,41.5,39.38,39.87,123500,38.7294298260127,38.9358366710157,36.9468252555325,37.40654959213,131633.231444473,0.0,1.0
2013-03-04,41.43,41.49,40.83,41.28,110200,38.8701617657875,38.9264545416974,38.3072340066884,38.7294298260127,117457.344981222,0.0,1.0
2013-03-05,41.96,42.345,41.25,41.52,143200,39.3674146196583,39.7286265984135,38.7012834380578,38.9546009296523,152630.597108085,0.0,1.0
2013-03-06,42.96,43.0,41.86,41.95,115400,40.30562755149,40.3431560687632,39.2735933264751,39.35803249034,122999.796831515,0.0,1.0
2013-03-07,41.95,43.48,41.56,42.85,170100,39.35803249034,40.7934982760424,38.9921294469256,40.2024241289885,181302.126872104,0.0,1.0
2013-03-08,41.94,42.27,41.27,42.25,97200,39.3486503610216,39.6582606285261,38.7200476966944,39.6394963698895,103601.215355488,0.0,1.0
2013-03-11,41.62,41.7599,41.05,41.73,55800,39.0484222228355,39.1796782119987,38.5136408516914,39.151625645337,59474.7717781505,0.0,1.0
2013-03-12,41.6,41.93,41.25,41.51,43300,39.0296579641989,39.3392682317033,38.7012834380578,38.945218800334,46151.5702149447,0.0,1.0
2013-03-13,41.97,42.185,41.23,41.75,53700,39.3767967489766,39.5785125293204,38.6825191794211,39.1703899039736,57236.4739155319,0.0,1.0
2013-03-14,42.47,42.5,41.5,41.91,78300,39.8459032148924,39.8740496028474,38.9358366710157,39.3205039730667,83456.5345919209,0.0,1.0
2013-03-15,42.44,42.99,42.0,42.56,157800,39.8177568269375,40.3337739394449,39.4049431369315,39.9303423787573,168192.096533909,0.0,1.0
2013-03-18,42.74,43.07,41.78,41.78,132900,40.099220706487,40.4088309739915,39.1985362919286,39.1985362919286,141652.279020004,0.0,1.0
2013-03-19,42.69,42.94,42.186,42.73,87800,40.0523100598954,40.2868632928533,39.5794507422522,40.0898385771687,93582.1677799572,0.0,1.0
2013-03-20,43.32,43.33,42.55,42.67,70800,40.6433842069494,40.6527663362677,39.920960249439,40.0335458012588,75462.6136539974,0.0,1.0
2013-03-21,42.74,43.2,42.32,42.95,81900,40.099220706487,40.5307986551296,39.7051712751177,40.2962454221717,87293.6166421241,0.0,1.0
2013-03-22,42.98,43.3,42.54,42.8,37000,40.3243918101266,40.6246199483127,39.9115781201207,40.1555134823969,39436.676627089,0.0,1.0
2013-03-25,42.78,43.085,42.109,42.96,49500,40.1367492237603,40.4229041679689,39.5072083465012,40.30562755149,52759.8781902947,0.0,1.0
2013-03-26,43.15,43.3322,42.651,43.09,42600,40.483888008538,40.6548304047177,40.015719755554,40.4275952326281,45405.4709274052,0.0,1.0
2013-03-27,43.4,43.55,42.39,42.81,64100,40.7184412414959,40.8591731812707,39.7708461803459,40.1648956117152,68321.3776161191,0.0,1.0
2013-03-28,43.94,44.13,43.39,43.64,99200,41.225076224685,41.4033366817331,40.7090591121776,40.9436123451355,105732.927605601,0.0,1.0
2013-04-01,42.94,43.79,42.7,43.61,155300,40.2868632928533,41.0843442849103,40.0616921892137,40.9154659571806,165527.456221268,0.0,1.0
2013-04-02,42.67,44.4,42.5685,43.34,50700,40.0335458012588,41.6566541733276,39.9383171886779,40.662148465586,54038.9055403625,0.0,1.0
2013-04-03,41.95,42.89,41.66,42.89,114100,39.35803249034,40.2399526462617,39.0859507401087,40.2399526462617,121614.183868942,0.0,1.0
2013-04-04,42.07,42.58,41.6425,42.1,117900,39.4706180421597,39.9491066373939,39.0695320138017,39.4987644301147,125664.437144157,0.0,1.0
2013-04-05,42.7,43.26,41.0001,41.24,73200,40.0616921892137,40.5870914310395,38.466824026393,38.6919013087394,78020.6683541329,0.0,1.0
2013-04-08,42.79,42.91,41.98,42.71,36900,40.1461313530786,40.2587169048984,39.3861788782949,40.071074318532,39330.0910145834,0.0,1.0
2013-04-09,42.32,43.05,42.14,42.76,51800,39.7051712751177,40.3900667153548,39.536292947388,40.1179849651236,55211.3472779246,0.0,1.0
2013-04-10,43.72,43.98,42.09,42.31,109400,41.0186693796821,41.2626047419583,39.4893823007964,39.6957891457994,116604.660081177,0.0,1.0
2013-04-11,43.515,43.78,43.1,43.78,52700,40.8263357286566,41.074962155592,40.4369773619464,41.074962155592,56170.6177904754,0.0,1.0
2013-04-12,43.37,43.5975,43.14,43.43,44300,40.690294853541,40.9037382955327,40.4745058792197,40.7465876294509,47217.4263400011,0.0,1.0
2013-04-15,41.67,43.56,41.39,43.25,106900,39.0953328694271,40.868555310589,38.8326332485142,40.5777093017212,113940.019768536,0.0,1.0
2013-04-16,43.12,43.33,41.91,42.04,60200,40.455741620583,40.6527663362677,39.3205039730667,39.4424716542048,64164.538728399,0.0,1.0
2013-04-17,42.0,42.97,41.15,42.97,77000,39.4049431369315,40.3150096808083,38.6074621448746,40.3150096808083,82070.9216293475,0.0,1.0
2013-04-18,42.15,42.3,41.55,41.79,74000,39.5456750767063,39.686407016481,38.9827473176073,39.2079184212469,78873.353254178,0.0,1.0
2013-04-19,43.09,43.65,41.91,41.91,46500,40.4275952326281,40.9529944744538,39.3205039730667,39.3205039730667,49562.3098151254,0.0,1.0
2013-04-22,43.33,43.44,41.89,43.38,40400,40.6527663362677,40.7559697587692,39.30173971443,40.6996769828593,43060.587452281,0.0,1.0
2013-04-23,43.93,44.11,43.07,43.45,72900,41.2156940953667,41.3845724230964,40.4088309739915,40.7653518880875,77700.911516616,0.0,1.0
2013-04-24,43.87,43.9999,43.59,43.91,32800,41.1594013194568,41.2812751793018,40.8967016985439,41.1969298367301,34960.0809018519,0.0,1.0
2013-04-25,43.66,44.15,43.42,44.12,45300,40.9623766037722,41.4221009403697,40.7372055001326,41.3939545524147,48283.2824650576,0.0,1.0
2013-04-26,42.69,43.48,42.47,43.45,54700,40.0523100598954,40.7934982760424,39.8459032148924,40.7653518880875,58302.3300405884,0.0,1.0
2013-04-29,43.15,43.37,42.41,42.91,31500,40.483888008538,40.690294853541,39.7896104389825,40.2587169048984,33574.4679392785,0.0,1.0
2013-04-30,43.34,43.36,42.71,43.21,39400,40.662148465586,40.6809127242227,40.071074318532,40.5401807844479,41994.7313272246,0.0,1.0
2013-05-01,41.7,43.4,41.56,43.11,114400,39.123479257382,40.7184412414959,38.9921294469256,40.4463594912647,121933.940706459,0.0,1.0
2013-05-02,42.71,43.04,41.71,42.1,81000,40.071074318532,40.3806845860365,39.1328613867003,39.4987644301147,86334.3461295734,0.0,1.0
2013-05-03,43.43,44.46,43.17,43.17,97000,40.7465876294509,41.7129469492375,40.5026522671746,40.5026522671746,103388.044130477,0.0,1.0
2013-05-06,42.98,44.15,42.19,43.43,34600,40.3243918101266,41.4221009403697,39.5832035939796,40.7465876294509,36878.6219269535,0.0,1.0
2013-05-07,43.26,43.26,42.6744,43.18,33000,40.5870914310395,40.5870914310395,40.0376739381588,40.5120343964929,35173.2521268632,0.0,1.0
2013-05-08,43.33,43.49,42.76,43.34,31400,40.6527663362677,40.8028804053608,40.1179849651236,40.662148465586,33467.8823267728,0.0,1.0
2013-05-09,43.22,43.58,42.75,43.14,30700,40.5495629137662,40.8873195692256,40.1086028358053,40.4745058792197,32721.7830392333,0.0,1.0
2013-05-10,43.18,43.5,42.89,43.13,91800,40.5120343964929,40.8122625346791,40.2399526462617,40.4651237499014,97845.5922801831,0.0,1.0
2013-05-13,43.41,43.43,42.828,42.98,32500,40.7278233708142,40.7465876294509,40.1817834444882,40.3243918101266,34640.324064335,0.0,1.0
2013-05-14,45.09,45.19,43.22,43.23,92200,42.3040210962915,42.3978423894747,40.5495629137662,40.5589450430845,98271.9347302056,0.0,1.0
2013-05-15,46.09,46.34,44.13,44.83,113300,43.2422340281232,43.4767872610811,41.4033366817331,42.0600857340153,120761.498968897,0.0,1.0
2013-05-16,47.24,47.94,46.11,46.11,101900,44.3211788997297,44.9779279520118,43.2609982867598,43.2609982867598,108610.739143253,0.0,1.0
2013-05-17,47.75,48.31,47.15,47.25,121500,44.7996674949638,45.3250667367896,44.2367397358648,44.330561029048,129501.51919436,0.0,1.0
2013-05-20,46.41,48.04,46.03,48.04,57600,43.5424621663093,45.071749245195,43.1859412522133,45.071749245195,61393.3128032522,0.0,1.0
2013-05-21,46.05,46.468,45.79,46.31,37800,43.2047055108499,43.5968785163556,42.9607701485737,43.4486408731262,40289.3615271342,0.0,1.0
2013-05-22,46.01,47.0,45.63,46.09,84800,43.1671769935767,44.09600779609,42.8106560794806,43.2422340281232,90384.5994047877,0.0,1.0
2013-05-23,45.72,46.1,45.38,45.66,70800,42.8950952433455,43.2516161574415,42.5761028465227,42.8388024674356,75462.6136539973,0.0,1.0
2013-05-24,46.39,46.795,45.5,45.67,69100,43.5236979076727,43.9036741450645,42.6886883983425,42.8481845967539,73650.6582414014,0.0,1.0
2013-05-28,47.41,48.2,46.41,47.16,131000,44.480675098141,45.2218633142881,43.5424621663093,44.2461218651831,139627.152382396,0.0,1.0
2013-05-29,46.84,47.3,46.42,47.19,31100,43.945893726997,44.3774716756396,43.5518442956277,44.2742682531381,33148.1254892559,0.0,1.0
2013-05-30,47.13,47.3,46.0606,47.04,33500,44.2179754772282,44.3774716756396,43.2146505679274,44.1335363133633,35706.1801893914,0.0,1.0
2013-05-31,48.01,48.66,46.9,47.01,188300,45.0436028572401,45.6534412629307,44.0021865029069,44.1053899254084,200700.708348131,0.0,1.0
2013-06-03,48.52,48.63,47.23,48.1,181000,45.5220914524742,45.6252948749757,44.3117967704113,45.1280420211049,192919.958635219,0.0,1.0
2013-06-04,48.1,48.76,46.59,48.4,94700,45.1280420211049,45.7472625561138,43.7113404940391,45.4095059006544,100936.575042847,0.0,1.0
2013-06-05,47.27,48.25,46.84,48.2,46600,44.3493252876846,45.2687739608797,43.945893726997,45.2218633142881,49668.8954276311,0.0,1.0
2013-06-06,47.67,48.136,46.95,47.11,122700,44.7246104604173,45.1618176866509,44.0490971494985,44.1992112185915,130780.546544428,0.0,1.0
2013-06-07,47.3,48.32,47.12,48.3,59600,44.3774716756396,45.3344488661079,44.2085933479099,45.3156846074713,63525.025053365,0.0,1.0
2013-06-10,47.46,47.92,46.97,47.31,60800,44.5275857447326,44.9591636933752,44.0678614081351,44.3868538049579,64804.0524034328,0.0,1.0
2013-06-11,46.71,47.228,46.1546,47.02,40000,43.8239260458589,44.3099203445477,43.3028425835195,44.1147720547267,42634.2450022584,0.0,1.0
2013-06-12,46.06,47.24,45.95,47.24,58600,43.2140876401683,44.3211788997297,43.1108842176668,44.3211788997297,62459.1689283085,0.0,1.0
2013-06-13,46.0,46.43,45.87,45.98,87200,43.1577948642583,43.561226424946,43.0358271831202,43.1390306056217,92942.6541049234,0.0,1.0
2013-06-14,45.27,46.25,45.25,46.02,53300,42.4728994240212,43.3923480972163,42.4541351653846,43.176559122895,56810.1314655093,0.0,1.0
2013-06-17,45.88,46.17,45.33,45.38,62300,43.0452093124385,43.3172910626697,42.5291921999311,42.5761028465227,66402.8365910175,0.0,1.0
2013-06-18,46.8,47.05,45.57,45.88,70000,43.9083652097237,44.1429184426816,42.7543633035707,43.0452093124385,74609.9287539522,0.0,1.0
2013-06-19,46.12,46.96,45.75,46.55,105800,43.2703804160781,44.0584792788168,42.9232416313004,43.6738119767658,112767.578030974,0.0,1.0
2013-06-20,44.8,46.385,44.52,45.31,75300,42.0319393460603,43.5190068430135,41.7692397251474,42.5104279412945,80258.9662167514,0.0,1.0
2013-06-21,46.07,46.72,44.97,44.97,163300,43.2234697694866,43.8333081751772,42.1914355444717,42.1914355444717,174054.30522172,0.0,1.0
2013-06-24,45.68,46.21,44.92,45.75,72000,42.8575667260722,43.354819579943,42.1445248978801,42.9232416313004,76741.6410040651,0.0,1.0
2013-06-25,44.5,46.1799,44.31,45.98,82100,41.7504754665108,43.3265793706949,41.5722150094628,43.1390306056217,87506.7878671354,0.0,1.0
2013-06-26,44.34,45.1899,44.28,44.75,59900,41.6003613974177,42.3977485681815,41.5440686215078,41.9850286994687,63844.781890882,0.0,1.0
2013-06-27,44.88,45.01,44.248,44.49,54400,42.1069963806068,42.228964061745,41.5140458076892,41.7410933371925,57982.5732030715,0.0,1.0
2013-06-28,44.75,45.44,44.19,44.8,147700,41.9850286994687,42.6323956224326,41.459629457643,42.0319393460603,157426.949670839,0.0,1.0
2013-07-01,45.16,45.66,44.34,45.0,69100,42.3696960015197,42.8388024674356,41.6003613974177,42.2195819324266,73650.6582414014,0.0,1.0
2013-07-02,44.5,45.7428,43.32,45.15,82700,41.7504754665108,42.9164864981912,40.6433842069494,42.3603138722014,88146.3015421692,0.0,1.0
2013-07-03,44.47,45.06,43.72,43.72,26200,41.7223290785558,42.2758747083365,41.0186693796821,41.0186693796821,27925.4304764793,0.0,1.0
2013-07-05,45.47,45.51,43.84,45.31,86500,42.6605420103875,42.6980705276608,41.1312549315019,42.5104279412945,92196.5548173839,0.0,1.0
2013-07-08,44.45,45.44,44.01,45.44,97700,41.7035648199192,42.6323956224326,41.2907511299133,42.6323956224326,104134.143418016,0.0,1.0
2013-07-09,46.2,46.22,44.37,44.9,114800,43.3454374506247,43.3642017092613,41.6285077853727,42.1257606392435,122360.283156482,0.0,1.0
2013-07-10,46.29,46.67,45.97,45.97,75800,43.4298766144895,43.7863975285856,43.1296484763034,43.1296484763034,80791.8942792797,0.0,1.0
2013-07-11,47.17,47.5,46.53,46.82,97600,44.2555039945014,44.5651142620059,43.6550477181291,43.9271294683603,104027.557805511,0.0,1.0
2013-07-12,47.26,47.49,46.49,46.69,67500,44.3399431583663,44.5557321326876,43.6175192008559,43.8051617872222,71945.288441311,0.0,1.0
2013-07-15,48.05,48.22,46.92,47.26,50500,45.0811313745133,45.2406275729247,44.0209507615435,44.3399431583663,53825.7343153513,0.0,1.0
2013-07-16,47.67,47.95,47.29,47.95,65500,44.7246104604173,44.9873100813302,44.3680895463212,44.9873100813302,69813.5761911981,0.0,1.0
2013-07-17,47.31,48.1,47.02,47.84,41000,44.3868538049579,45.1280420211049,44.1147720547267,44.8841066588287,43700.1011273148,0.0,1.0
2013-07-18,47.18,47.8,46.66,47.39,59400,44.2648861238198,44.8465781415554,43.7770153992673,44.4619108395044,63311.8538283537,0.0,1.0
2013-07-19,47.26,47.39,46.86,47.12,52100,44.3399431583663,44.4619108395044,43.9646579856336,44.2085933479099,55531.1041154416,0.0,1.0
2013-07-22,47.9,47.94,46.88,46.88,33300,44.9403994347386,44.9779279520118,43.9834222442702,43.9834222442702,35493.0089643801,0.0,1.0
2013-07-23,47.96,48.1,47.39,48.0,28600,44.9966922106485,45.1280420211049,44.4619108395044,45.0342207279217,30483.4851766148,0.0,1.0
2013-07-24,47.73,48.1,47.45,48.01,32200,44.7809032363272,45.1280420211049,44.5182036154143,45.0436028572401,34320.567226818,0.0,1.0
2013-07-25,48.1,48.37,47.59,47.77,59100,45.1280420211049,45.3813595126995,44.6495534258708,44.8184317536005,62992.0969908368,0.0,1.0
2013-07-26,46.89,47.89,46.29,47.61,41100,43.9928043735886,44.9310173054203,43.4298766144895,44.6683176845074,43806.6867398205,0.0,1.0
2013-07-29,46.46,46.8732,46.13,46.66,48700,43.5893728129009,43.9770423963338,43.2797625453965,43.7770153992673,51907.1932902497,0.0,1.0
2013-07-30,47.7,47.81,46.32,46.73,76300,44.7527568483722,44.8559602708737,43.4580230024445,43.8426903044955,81324.822341808,0.0,1.0
2013-07-31,49.76,51.47,47.03,47.72,155000,46.6854754879455,48.2898196013778,44.124154184045,44.7715211070089,165207.699383752,0.0,1.0
2013-08-01,51.25,51.48,49.73,49.73,111200,48.0834127563748,48.2992017306961,46.6573290999906,46.6573290999906,118523.201106278,0.0,1.0
2013-08-02,51.4,51.65,50.48,50.75,66700,48.2241446961495,48.4586979291075,47.3609887988644,47.6143062904589,71092.603541266,0.0,1.0
2013-08-05,51.94,52.0,50.8501,51.15,88600,48.7307796793387,48.7870724552486,47.7082214049353,47.9895914631916,94434.8526800023,0.0,1.0
2013-08-06,52.77,52.98,51.47,51.5,101100,49.509496412759,49.7065211284436,48.2898196013778,48.3179659893327,107758.054243208,0.0,1.0
2013-08-07,52.04,52.99,52.03,52.55,44200,48.8246009725218,49.715903257762,48.8152188432035,49.303089567756,47110.8407274956,0.0,1.0
2013-08-08,53.16,53.39,51.93,52.62,96200,49.8753994561733,50.0911884304946,48.7213975500203,49.3687644729842,102535.359230432,0.0,1.0
2013-08-09,52.57,53.28,52.16,52.87,38200,49.3218538263926,49.9879850079931,48.9371865243416,49.6033177059421,40715.7039771568,0.0,1.0
2013-08-12,53.44,53.75,52.25,52.27,55300,50.1380990770862,50.428945085954,49.0216256882065,49.0403899468431,58941.8437156223,0.0,1.0
2013-08-13,52.73,53.58,52.26,53.19,90700,49.4719678954857,50.2694488875427,49.0310078175248,49.9035458441283,96673.150542621,0.0,1.0
2013-08-14,52.73,52.97,52.51,52.85,40000,49.4719678954857,49.6971389991253,49.2655610504827,49.5845534473055,42634.2450022584,0.0,1.0
2013-08-15,50.65,51.89,50.59,51.89,65800,47.5204849972758,48.6838690327471,47.4641922213659,48.6838690327471,70133.333028715,0.0,1.0
2013-08-16,50.658,51.08,50.081,50.25,42300,47.5279907007304,47.9239165579634,46.9866418390635,47.1451998245431,45085.7140898883,0.0,1.0
2013-08-19,49.67,50.88,49.63,50.35,39100,46.6010363240807,47.7362739715971,46.5635078068074,47.2390211177263,41674.9744897076,0.0,1.0
2013-08-20,50.25,50.48,49.34,49.62,45600,47.1451998245431,47.3609887988644,46.2914260565762,46.5541256774891,48603.0393025746,0.0,1.0
2013-08-21,50.07,50.85,49.57,49.92,28200,46.9763214968134,47.7081275836421,46.5072150308975,46.8355895570386,30057.1427265922,0.0,1.0
2013-08-22,50.81,50.835,49.93,50.05,25700,47.6705990663688,47.6940543896646,46.8449716863569,46.9575572381767,27392.502413951,0.0,1.0
2013-08-23,51.09,51.24,50.273,50.65,25800,47.9332986872817,48.0740306270565,47.1667787219752,47.5204849972758,27499.0880264567,0.0,1.0
2013-08-26,50.71,51.68,50.49,51.08,45500,47.5767777731857,48.4868443170624,47.3703709281827,47.9239165579634,48496.4536900689,0.0,1.0
2013-08-27,48.61,49.96,48.3401,49.93,36200,45.6065306163391,46.8731180743119,45.3533069460377,46.8449716863569,38583.9917270439,0.0,1.0
2013-08-28,48.22,48.94,48.0001,48.82,28100,45.2406275729247,45.9161408838436,45.0343145492149,45.8035553320237,29950.5571140866,0.0,1.0
2013-08-29,49.52,50.17,47.81,47.81,39900,46.4603043843059,47.0701427899966,44.8559602708737,44.8559602708737,42527.6593897528,0.0,1.0
2013-08-30,47.86,49.589,47.56,49.19,59600,44.9028709174653,46.5250410766023,44.6214070379158,46.1506941168015,63525.025053365,0.0,1.0
2013-09-03,47.74,49.13,47.151,48.5,57800,44.7902853656455,46.0944013408916,44.2376779487966,45.5033271938376,61606.4840282634,0.0,1.0
2013-09-04,47.94,48.309,47.32,47.7,135400,44.9779279520118,45.3241285238577,44.3962359342762,44.7527568483722,144316.919332645,0.0,1.0
2013-09-05,48.33,49.15,47.554,47.76,35500,45.3438309954262,46.1131655995282,44.6157777603248,44.8090496242821,37837.8924395043,0.0,1.0
2013-09-06,47.94,48.56,46.76,48.56,50800,44.9779279520118,45.5596199697475,43.8708366924504,45.5596199697475,54145.4911528682,0.0,1.0
2013-09-09,49.08,49.2,48.14,48.19,33700,46.0474906943,46.1600762461198,45.1655705383782,45.2124811849698,35919.3514144027,0.0,1.0
2013-09-10,49.78,50.21,48.95,49.25,91200,46.7042397465822,47.1076713072698,45.9255230131619,46.2069868927114,97206.0786051491,0.0,1.0
2013-09-11,49.75,50.03,49.27,49.51,31600,46.6760933586272,46.9387929795401,46.225751151348,46.4509222549876,33681.0535517842,0.0,1.0
2013-09-12,49.07,49.81,49.0,49.56,48100,46.0381085649817,46.7323861345371,45.9724336597535,46.4978329015792,51267.6796152157,0.0,1.0
2013-09-13,50.07,50.49,49.25,49.4,53000,46.9763214968134,47.3703709281827,46.2069868927114,46.3477188324861,56490.3746279924,0.0,1.0
2013-09-16,49.83,51.17,49.57,51.17,47700,46.7511503931738,48.0083557218283,46.5072150308975,48.0083557218283,50841.3371651931,0.0,1.0
2013-09-17,49.5,50.29,49.25,49.73,43300,46.4415401256693,47.1827283418164,46.2069868927114,46.6573290999906,46151.5702149447,0.0,1.0
2013-09-18,50.738,50.76,49.1004,49.63,37800,47.603047735277,47.6236884197773,46.0666302381094,46.5635078068074,40289.3615271342,0.0,1.0
2013-09-19,50.28,51.09,49.14,50.76,45600,47.173346212498,47.9332986872817,46.1037834702099,47.6236884197773,48603.0393025746,0.0,1.0
2013-09-20,51.32,52.0,49.76,50.26,149900,48.149087661603,48.7870724552486,46.6854754879455,47.1545819538614,159771.833145963,0.0,1.0
2013-09-23,51.958,52.16,51.3,51.6,59100,48.7476675121116,48.9371865243416,48.1303234029664,48.4117872825159,62992.0969908368,0.0,1.0
2013-09-24,52.19,52.92,51.77,51.84,58900,48.9653329122966,49.6502283525337,48.5712834809273,48.6369583861555,62778.9257658255,0.0,1.0
2013-09-25,51.535,53.14,51.36,52.14,59700,48.3508034419468,49.8566351975367,48.1866161788763,48.918422265705,63631.6106658707,0.0,1.0
2013-09-26,52.31,52.36,51.435,51.98,53400,49.0779184641164,49.124829110708,48.2569821487637,48.7683081966119,56916.717078015,0.0,1.0
2013-09-27,51.45,52.045,51.35,51.68,23800,48.2710553427411,48.829292037181,48.177234049558,48.4868443170624,25367.3757763438,0.0,1.0
2013-09-30,51.75,52.08,50.67,50.67,88300,48.5525192222906,48.8621294897951,47.5392492559124,47.5392492559124,94115.0958424855,0.0,1.0
2013-10-01,51.62,51.9,50.88,51.68,66300,48.4305515411525,48.6932511620654,47.7362739715971,48.4868443170624,70666.2610912433,0.0,1.0
2013-10-02,51.12,51.75,50.63,51.3,47100,47.9614450752367,48.5525192222906,47.5017207386391,48.1303234029664,50201.8234901592,0.0,1.0
2013-10-03,50.12,51.04,49.45,51.04,51700,47.023232143405,47.8863880406901,46.3946294790777,47.8863880406901,55104.7616654189,0.0,1.0
2013-10-04,51.24,52.0,49.85,49.88,25900,48.0740306270565,48.7870724552486,46.7699146518104,46.7980610397654,27605.6736389623,0.0,1.0
2013-10-07,51.48,51.74,50.82,50.82,54400,48.2992017306961,48.5431370929723,47.6799811956872,47.6799811956872,57982.5732030714,0.0,1.0
2013-10-08,51.94,52.14,51.26,51.26,73000,48.7307796793387,48.918422265705,48.0927948856931,48.0927948856931,77807.4971291215,0.0,1.0
2013-10-09,52.25,52.47,51.93,52.0,89100,49.0216256882065,49.2280325332095,48.7213975500203,48.7870724552486,94967.7807425306,0.0,1.0
2013-10-10,53.81,54.39,52.28,52.96,172400,50.485237861864,51.0294013623263,49.0497720761614,49.687756869807,183753.595959734,0.0,1.0
2013-10-11,55.39,55.49,53.2,53.46,81400,51.967614294158,52.0614355873412,49.9129279734466,50.1568633357229,86760.6885795959,0.0,1.0
2013-10-14,56.26,56.35,54.3325,54.85,74200,52.7838595448516,52.8682987087165,50.975454118746,51.4609793109689,79086.5244791894,0.0,1.0
2013-10-15,56.05,56.53,55.58,56.1,71000,52.586834829167,53.0371770364462,52.1458747512061,52.6337454757586,75675.7848790086,0.0,1.0
2013-10-16,55.862,56.34,55.69,56.34,112800,52.4104507979826,52.8589165793982,52.2490781737075,52.8589165793982,120228.570906369,0.0,1.0
2013-10-17,57.14,57.26,54.966,55.72,141900,53.6094869248635,53.7220724766833,51.5698120110614,52.2772245616625,151244.984145512,0.0,1.0
2013-10-18,59.08,59.31,57.615,58.22,148200,55.429620012617,55.6454089869383,54.0551380674836,54.6227568912418,157959.877733367,0.0,1.0
2013-10-21,58.07,59.4712,58.035,59.13,72700,54.482024951467,55.7966489115496,54.4491874988529,55.4765306592086,77487.7402916047,0.0,1.0
2013-10-22,58.35,58.84,57.72,58.05,76300,54.7447245723799,55.2044489089774,54.1536504253259,54.4632606928304,81324.8223418079,0.0,1.0
2013-10-23,58.78,59.0,57.87,57.87,62800,55.1481561330675,55.3545629780705,54.2943823651007,54.2943823651007,66935.7646535457,0.0,1.0
2013-10-24,59.13,59.25,58.44,58.75,70100,55.4765306592086,55.5891162110284,54.8291637362447,55.1200097451126,74716.5143664579,0.0,1.0
2013-10-25,58.66,59.53,58.01,59.53,72000,55.0355705812477,55.8518158319413,54.4257321755571,55.8518158319413,76741.6410040652,0.0,1.0
2013-10-28,58.57,59.25,58.19,58.73,75500,54.9511314173829,55.5891162110284,54.5946105032868,55.1012454864759,80472.1374417627,0.0,1.0
2013-10-29,58.74,59.05,58.0,58.93,103200,55.1106276157942,55.4014736246621,54.4163500462388,55.2888880728423,109996.352105827,0.0,1.0
2013-10-30,57.76,59.04,57.53,58.97,79500,54.1911789425992,55.3920914953438,53.9753899682779,55.3264165901155,84735.5619419885,0.0,1.0
2013-10-31,57.26,58.169,57.19,57.8,96100,53.7220724766833,54.5749080317183,53.6563975714551,54.2287074598724,102428.773617926,0.0,1.0
2013-11-01,55.71,57.24,55.4,57.04,140000,52.2678424323442,53.7033082180467,51.9769964234764,53.5156656316803,149219.857507904,0.0,1.0
2013-11-04,56.52,56.96,55.12,55.7,113400,53.0277949071279,53.4406085971338,51.7142968025635,52.2584603030259,120868.084581403,0.0,1.0
2013-11-05,54.165,55.97,53.52,55.97,105300,50.8183034526642,52.5117777946204,50.2131561116328,52.5117777946204,112234.649968445,0.0,1.0
2013-11-06,53.73,54.8,53.22,54.51,60300,50.4101808273174,51.4140686643773,49.9316922320832,51.1419869141461,64271.1243409046,0.0,1.0
2013-11-07,52.28,53.76,52.05,53.76,136400,49.0497720761614,50.4383272152724,48.8339831018401,50.4383272152724,145382.775457701,0.0,1.0
2013-11-08,54.15,54.37,52.09,52.09,108400,50.8042302586867,51.0106371036897,48.8715116191134,48.8715116191134,115538.80395612,0.0,1.0
2013-11-11,53.054,54.26,52.79,54.26,145500,49.7759488853992,50.9074336811882,49.5282606713956,50.9074336811882,155082.066195715,0.0,1.0
2013-11-12,53.99,54.197,53.05,53.09,52300,50.6541161895937,50.8483262664828,49.7721960336719,49.8097245509451,55744.2753404528,0.0,1.0
2013-11-13,54.33,54.4,53.44,53.83,62000,50.9731085864164,51.0387834916447,50.1380990770862,50.5040021205006,66083.0797535006,0.0,1.0
2013-11-14,54.56,54.56,53.841,54.24,37400,51.1888975607377,51.1888975607377,50.5143224627507,50.8886694225516,39863.0190771116,0.0,1.0
2013-11-15,55.1,55.2,54.06,54.39,80700,51.6955325439268,51.78935383711,50.7197910948219,51.0294013623263,86014.5892920564,0.0,1.0
2013-11-18,56.5,56.55,55.2,55.2,85400,53.0090306484912,53.0559412950828,51.78935383711,51.78935383711,91024.1130798218,0.0,1.0
2013-11-19,57.24,57.519,56.1125,56.5,126200,53.7033082180467,53.9650696260277,52.6454731374064,53.0090306484912,134511.042982125,0.0,1.0
2013-11-20,57.12,57.54,56.79,57.54,123000,53.5907226662269,53.9847720975962,53.2811123987224,53.9847720975962,131100.303381945,0.0,1.0
2013-11-21,57.92,58.21,57.0,57.56,77300,54.3412930116923,54.6133747619234,53.4781371144071,54.0035363562328,82390.6784668643,0.0,1.0
2013-11-22,58.77,58.97,57.02,58.08,44400,55.1387740037492,55.3264165901155,53.4969013730437,54.4914070807853,47324.0119525068,0.0,1.0
2013-11-25,58.13,59.58,57.95,58.73,71900,54.5383177273769,55.8987264785329,54.3694393996472,55.1012454864759,76635.0553915595,0.0,1.0
2013-11-26,57.77,58.23,55.8215,57.41,103400,54.2005610719175,54.6321390205601,52.3724531742434,53.8628044164581,110209.523330838,0.0,1.0
2013-11-27,59.11,59.29,57.56,57.77,66800,55.457766400572,55.6266447283017,54.0035363562328,54.2005610719175,71199.1891537715,0.0,1.0
2013-11-29,59.15,59.76,58.93,59.67,39600,55.4952949178452,56.0676048062626,55.2888880728423,55.9831656423977,42207.9025522359,0.0,1.0
2013-12-02,56.97,59.55,56.68,59.28,104200,53.4499907264521,55.8705800905779,53.1779089762209,55.6172625989834,111062.208230883,0.0,1.0
2013-12-03,57.63,58.42,56.27,56.77,105900,54.0692112614611,54.8103994776081,52.7932416741699,53.2623481400858,112874.163643479,0.0,1.0
2013-12-04,58.39,58.71,56.86,57.52,98900,54.7822530896531,55.0824812278393,53.3467873039506,53.9660078389596,105413.170768084,0.0,1.0
2013-12-05,58.42,58.99,57.63,58.22,68600,54.8103994776081,55.3451808487522,54.0692112614611,54.6227568912418,73117.7301788732,0.0,1.0
2013-12-06,58.85,59.8,57.5873,59.27,85900,55.2138310382957,56.1051333235358,54.0291495692718,55.607880469665,91557.04114235,0.0,1.0
2013-12-09,58.06,59.39,57.68,58.93,85100,54.4726428221487,55.7204660214849,54.1161219080526,55.2888880728423,90704.3562423047,0.0,1.0
2013-12-10,57.28,58.1,56.9,58.1,113500,53.74083673532,54.510171339422,53.3843158212239,54.510171339422,120974.670193908,0.0,1.0
2013-12-11,56.21,57.52,56.01,57.52,66700,52.73694889826,53.9660078389596,52.5493063118937,53.9660078389596,71092.6035412659,0.0,1.0
2013-12-12,56.65,57.19,56.16,56.25,56000,53.149762588266,53.6563975714551,52.6900382516684,52.7744774155333,59687.9430031617,0.0,1.0
2013-12-13,56.97,57.6,56.04,56.99,79600,53.4499907264521,54.0410648735061,52.5774526998486,53.4687549850888,84842.1475544943,0.0,1.0
2013-12-16,57.55,58.96,57.35,57.48,98000,53.9941542269145,55.3170344607972,53.8065116405482,53.9284793216863,104453.900255533,0.0,1.0
2013-12-17,56.69,57.53,56.2,57.53,77000,53.1872911055393,53.9753899682779,52.7275667689417,53.9753899682779,82070.9216293473,0.0,1.0
2013-12-18,58.44,58.48,55.7,56.56,132000,54.8291637362447,54.866692253518,52.2584603030259,53.0653234244011,140693.008507453,0.0,1.0
2013-12-19,57.68,58.45,57.5,57.99,91900,54.3600572703289,55.0857376465105,54.1904177018708,54.6522143048955,97512.6272152275,0.26,1.0
2013-12-20,58.05,58.69,57.24,57.97,278000,54.7087608277148,55.3119237377878,53.9453827696537,54.6333654639557,294978.350009067,0.0,1.0
2013-12-23,57.89,58.52,57.3,57.98,145600,54.5579701001966,55.1517085897997,54.001929292473,54.6427898844256,154492.258134245,0.0,1.0
2013-12-24,58.18,58.87,57.61,58.02,57000,54.8312782938234,55.4815633062459,54.2940863270396,54.6804875663052,60481.1724838735,0.0,1.0
2013-12-26,59.43,59.75,58.08,58.6,144400,56.0093308525597,56.3109123075962,54.7370340891245,55.2271039535588,153218.970292479,0.0,1.0
2013-12-27,59.14,59.97,58.87,59.83,70400,55.7360226589329,56.5182495579338,55.4815633062459,56.3863076713554,74699.5533835911,0.0,1.0
2013-12-30,59.09,59.29,57.96,58.95,96200,55.6889005565835,55.8773889659813,54.6239410434858,55.556958670005,102075.241981555,0.0,1.0
2013-12-31,58.7,59.82,58.5,59.32,143500,55.3213481582577,56.3768832508855,55.1328597488599,55.9056622273909,152264.004411155,0.0,1.0
2014-01-02,57.17,58.7,56.82,58.67,164500,53.8794118263645,55.3213481582577,53.5495571099183,55.293074896848,174546.541642056,0.0,1.0
2014-01-03,57.87,58.1,56.53,57.03,128100,54.5391212592568,54.7558829300643,53.2762489162915,53.747469939786,135923.477108495,0.0,1.0
2014-01-06,56.77,58.0,56.48,58.0,96600,53.5024350075688,54.6616387253654,53.229126813942,54.6616387253654,102499.671262143,0.0,1.0
2014-01-07,56.89,58.0,55.75,57.15,110800,53.6155280532075,54.6616387253654,52.54114411964,53.8605629854247,117566.910723038,0.0,1.0
2014-01-08,56.53,57.43,56.23,56.66,183500,53.2762489162915,54.1244467585816,52.9935163021947,53.3987663824,194706.932470014,0.0,1.0
2014-01-09,56.22,56.8,55.64,56.52,149300,52.9840918817249,53.5307082689785,52.4374754944712,53.2668244958216,158418.228979689,0.0,1.0
2014-01-10,56.55,56.78,55.64,56.35,122200,53.2950977572312,53.5118594280387,52.4374754944712,53.1066093478334,129663.145219813,0.0,1.0
2014-01-13,56.37,56.8,55.57,56.02,113200,53.1254581887732,53.5307082689785,52.371504551182,52.795603472327,120113.48640657,0.0,1.0
2014-01-14,57.53,57.91,56.15,56.67,90100,54.2186909632805,54.5768189411364,52.9181209384356,53.4081908028699,95602.695452579,0.0,1.0
2014-01-15,56.81,57.96,55.544,57.96,105400,53.5401326894484,54.6239410434858,52.3470010579602,54.6239410434858,111837.115435092,0.0,1.0
2014-01-16,57.11,57.42,56.7,57.21,58900,53.8228653035451,54.1150223381117,53.4364640642796,53.917109508244,62497.2115666692,0.0,1.0
2014-01-17,56.78,57.31,56.7,57.31,90900,53.5118594280387,54.0113537129429,53.4364640642796,54.0113537129429,96451.5540137561,0.0,1.0
2014-01-21,57.58,57.65,56.7,57.25,94100,54.26581306563,54.3317840089192,53.4364640642796,53.9548071901236,99846.9882584647,0.0,1.0
2014-01-22,57.39,57.92,57.01,57.79,79700,54.086749076702,54.5862433616063,53.7286210988462,54.4637258954977,84567.5341572758,0.0,1.0
2014-01-23,56.8,57.17,55.85,56.94,107500,53.5307082689785,53.8794118263645,52.6353883243389,53.662650155557,114065.369158182,0.0,1.0
2014-01-24,54.87,56.28,54.51,56.17,102600,51.7117951182896,53.0406384045442,51.3725159813736,52.9369697793754,108866.110470972,0.0,1.0
2014-01-27,54.61,55.63,54.13,54.49,115300,51.4667601860725,52.4280510740013,51.0143880035177,51.3536671404338,122341.74012966,0.0,1.0
2014-01-28,54.69,54.87,53.07,54.54,122700,51.5421555498316,51.7117951182896,50.0153994337093,51.4007892427832,130193.681820549,0.0,1.0
2014-01-29,54.01,55.111,53.76,54.19,85900,50.901294957879,51.938923651614,50.6656844461318,51.0709345263371,91146.1880063988,0.0,1.0
2014-01-30,54.752,56.03,53.5,54.53,79300,51.6005869567449,52.8050278927969,50.4206495139146,51.3913648223133,84143.1048766871,0.0,1.0
2014-01-31,54.52,55.31,53.56,53.56,97000,51.3819404018435,52.1264696189648,50.477196036734,50.477196036734,102924.100542732,0.0,1.0
2014-02-03,51.82,54.15,51.63,54.04,164000,48.837346874973,51.0332368444575,48.6582828860451,50.9295682192887,174016.00504132,0.0,1.0
2014-02-04,51.78,52.445,50.53,51.77,128200,48.7996491930934,49.4263731543412,47.6215966343571,48.7902247726235,136029.584428642,0.0,1.0
2014-02-05,51.48,52.25,50.51,51.5,84400,48.5169165789967,49.2425969551783,47.6027477934173,48.5357654199365,89554.5782041916,0.0,1.0
2014-02-06,51.32,52.49,51.12,51.7,87200,48.3661258514785,49.4687830464557,48.1776374420807,48.7242538293343,92525.5831683116,0.0,1.0
2014-02-07,51.33,52.36,51.05,51.48,120500,48.3755502719484,49.3462655803471,48.1116664987914,48.5169165789967,127859.320777311,0.0,1.0
2014-02-10,51.12,51.576,50.05,51.1,120500,48.1776374420807,48.6073910155077,47.1692244518024,48.1587886011409,127859.320777311,0.0,1.0
2014-02-11,51.58,51.989,50.72,51.26,115300,48.6111607836956,48.9966195809141,47.800660623285,48.3095793286591,122341.74012966,0.0,1.0
2014-02-12,51.0,51.9399,50.76,51.74,138200,48.064544396442,48.950345676407,47.8383583051646,48.7619515112139,146640.316443356,0.0,1.0
2014-02-13,51.25,51.53,50.56,50.56,105500,48.3001549081892,48.5640386813462,47.6498698957668,47.6498698957668,111943.22275524,0.0,1.0
2014-02-14,50.72,51.44,50.24,51.31,121000,47.800660623285,48.4792188971171,47.3482884407303,48.3567014310086,128389.857378047,0.0,1.0
2014-02-18,51.43,52.0312,50.77,50.77,213500,48.4697944766473,49.0363906352971,47.8477827256345,47.8477827256345,226539.128514157,0.0,1.0
2014-02-19,50.51,51.89,50.4101,51.5,139100,47.6027477934173,48.9033178182622,47.5085978329231,48.5357654199365,147595.282324681,0.0,1.0
2014-02-20,50.18,50.69,49.42,50.69,117900,47.2917419179109,47.7723873618754,46.5754859621993,47.7723873618754,125100.530453486,0.0,1.0
2014-02-21,49.81,50.57,49.75,50.57,111900,46.943038360525,47.6592943162367,46.8864918377056,47.6592943162367,118734.091244657,0.0,1.0
2014-02-24,49.84,50.46,49.49,49.8,122000,46.9713116219347,47.5556256910679,46.6414569054885,46.9336139400551,129450.930579519,0.0,1.0
2014-02-25,50.1,50.35,49.85,49.98,101100,47.2163465541518,47.4519570658991,46.9807360424046,47.1032535085131,107274.500668765,0.0,1.0
2014-02-26,50.32,50.88,50.08,50.3,145300,47.4236838044894,47.9514513508033,47.197497713212,47.4048349635496,154173.936173804,0.0,1.0
2014-02-27,50.76,51.0,49.784,50.34,79200,47.8383583051646,48.064544396442,46.9185348673033,47.4425326454292,84036.99755654,0.0,1.0
2014-02-28,50.51,51.11,50.26,50.84,130100,47.6027477934173,48.1682130216108,47.3671372816701,47.9137536689237,138045.623511438,0.0,1.0
2014-03-03,49.63,50.4,49.0,49.83,92700,46.773398792067,47.4990791682485,46.1796603024639,46.9618872014648,98361.4857764046,0.0,1.0
2014-03-04,52.64,53.06,49.61,49.84,216900,49.610149353504,50.0059750132394,46.7545499511272,46.9713116219347,230146.777399161,0.0,1.0
2014-03-05,52.66,52.95,51.71,52.21,146800,49.6289981944438,49.9023063880706,48.7336782498042,49.2048992732987,155765.545976011,0.0,1.0
2014-03-06,53.16,53.5,52.65,52.93,66500,50.1002192179383,50.4206495139146,49.6195737739739,49.8834575471309,70561.3678978524,0.0,1.0
2014-03-07,53.14,53.64,52.97,53.35,69700,50.0813703769986,50.5525914004931,49.9211552290104,50.2792832068663,73956.802142561,0.0,1.0
2014-03-10,54.03,54.03,52.83,52.83,83700,50.9201437988188,50.9201437988188,49.7892133424319,49.7892133424319,88811.8269631616,0.0,1.0
2014-03-11,53.71,54.7299,53.35,53.86,106400,50.6185623437823,51.5797589875065,50.2792832068663,50.7599286508307,112898.188636564,0.0,1.0
2014-03-12,54.25,54.28,52.65,53.28,71300,51.1274810491564,51.1557543105661,49.6195737739739,50.213312263577,75654.5192649154,0.0,1.0
2014-03-13,54.15,54.8,53.85,54.51,90800,51.0332368444575,51.6458241750004,50.7505042303608,51.3725159813736,96345.4466936089,0.0,1.0
2014-03-14,54.94,55.28,53.94,53.94,96800,51.7777660615789,52.0981963575551,50.8353240145898,50.8353240145898,102711.885902438,0.0,1.0
2014-03-17,55.33,55.91,54.65,55.03,163300,52.1453184599046,52.6919348471582,51.504457867952,51.8625858458079,173273.25380029,0.0,1.0
2014-03-18,55.75,55.89,55.03,55.57,111200,52.54114411964,52.6730860062185,51.8625858458079,52.371504551182,117991.340003627,0.0,1.0
2014-03-19,55.28,55.96,55.05,55.62,78000,52.0981963575551,52.7390569495077,51.8814346867477,52.4186266535314,82763.7097147742,0.0,1.0
2014-03-20,55.18,56.0,55.0,55.25,82700,52.0039521528562,52.7767546313873,51.8343125843982,52.0699230961455,87750.7537616901,0.0,1.0
2014-03-21,55.58,56.06,54.78,55.25,146000,52.3809289716519,52.8333011542066,51.6269753340606,52.0699230961455,154916.687414834,0.0,1.0
2014-03-24,54.98,55.8,54.8,55.6,117300,51.8154637434584,52.5882662219894,51.6458241750004,52.3997778125916,124463.886532603,0.0,1.0
2014-03-25,54.11,55.6,53.83,55.3,167900,50.9955391625779,52.3997778125916,50.731655389421,52.1170451984949,178154.190527059,0.0,1.0
2014-03-26,52.28,54.13,52.22,54.13,141700,49.270870216588,51.0143880035177,49.2143236937686,51.0143880035177,150354.072648506,0.0,1.0
2014-03-27,51.86,52.7,51.35,52.43,117700,48.8750445568526,49.6666958763234,48.3943991128881,49.4122365236363,124888.315813191,0.0,1.0
2014-03-28,51.19,52.5,51.11,51.71,91400,48.2436083853699,49.4782074669256,48.1682130216108,48.7336782498042,96982.0906144918,0.0,1.0
2014-03-31,52.12,52.23,50.8701,51.61,307700,49.1200794890697,49.2237481142385,47.9421211745381,48.6394340451053,326492.22409277,0.0,1.0
2014-04-01,63.98,65.89,56.15,56.57,938500,60.2974421663599,62.097506476109,52.9181209384356,53.313946598171,995817.19958097,0.0,1.0
2014-04-02,63.1,66.34,62.96,63.58,335200,59.4680931650096,62.5216053972541,59.3361512784311,59.9204653475643,355671.737133235,0.0,1.0
2014-04-03,61.27,63.33,61.26,63.31,235000,57.7434242190196,59.6848548358171,57.7339997985497,59.6660059948773,249352.202345794,0.0,1.0
2014-04-04,59.71,61.48,59.45,61.0,185900,56.2732146257167,57.9413370488873,56.0281796934995,57.4889648663326,197253.508153545,0.0,1.0
2014-04-07,59.2,60.49,58.88,59.67,196100,55.7925691817522,57.0083194223681,55.4909877267158,56.2355169438371,208076.454808554,0.0,1.0
2014-04-08,60.24,60.97,58.942,59.08,169600,56.7727089106209,57.4606916049229,55.5494191336291,55.6794761361136,179958.01496956,0.0,1.0
2014-04-09,61.77,62.0,60.25,60.5,114200,58.2146452425141,58.4314069133216,56.7821333310908,57.017743842838,121174.559608041,0.0,1.0
2014-04-10,61.63,61.92,61.22,61.59,217400,58.0827033559357,58.3560115495625,57.6963021166701,58.0450056740561,230677.313999896,0.0,1.0
2014-04-11,61.99,62.68,60.94,60.94,201500,58.4219824928517,59.0722675052742,57.4324183435132,57.4324183435132,213806.2500965,0.0,1.0
2014-04-14,62.59,63.23,61.87,62.18,208600,58.9874477210452,59.5906106311181,58.308889447213,58.6010464817796,221339.869826947,0.0,1.0
2014-04-15,62.28,63.61,60.9753,62.76,187300,58.6952906864785,59.948738608974,57.4656865477719,59.1476628690333,198739.010635605,0.0,1.0
2014-04-16,62.63,63.28,62.07,62.52,120400,59.0251454029247,59.6377327334676,58.4973778566108,58.9214767777559,127753.213457164,0.0,1.0
2014-04-17,62.96,63.78,62.6,62.72,141400,59.3361512784311,60.1089537569621,58.996872141515,59.1099651871537,150035.750688065,0.0,1.0
2014-04-21,62.88,63.45,62.1,62.83,105900,59.260755914672,59.7979478814557,58.5256511180205,59.2136338123225,112367.652035828,0.0,1.0
2014-04-22,63.01,63.66,62.35,63.01,128400,59.3832733807806,59.9958607113234,58.7612616297678,59.3832733807806,136241.799068936,0.0,1.0
2014-04-23,62.34,63.58,62.27,62.98,154200,58.7518372092979,59.9204653475643,58.6858662660087,59.3550001193709,163617.4876669,0.0,1.0
2014-04-24,62.69,63.16,61.95,62.74,125500,59.0816919257441,59.5246396878289,58.3842848109722,59.1288140280935,133164.686784669,0.0,1.0
2014-04-25,61.83,62.99,61.762,62.25,144000,58.2711917653335,59.3644245398408,58.2071057061382,58.6670174250689,152794.541011891,0.0,1.0
2014-04-28,62.01,62.74,61.29,62.16,105000,58.4408313337915,59.1288140280935,57.7622730599594,58.5821976408399,111412.686154504,0.0,1.0
2014-04-29,61.44,62.65,61.3,62.16,109400,57.9036393670077,59.0439942438645,57.7716974804293,58.5821976408399,116081.408240978,0.0,1.0
2014-04-30,61.95,62.13,60.36,61.44,127000,58.3842848109722,58.5539243794302,56.8858019562596,57.9036393670077,134756.296586876,0.0,1.0
2014-05-01,61.38,62.12,60.52,61.58,123500,57.8470928441884,58.5444999589603,57.0365926837778,58.0355812535862,131042.540381726,0.0,1.0
2014-05-02,61.43,62.63,60.94,61.6,89800,57.8942149465378,59.0251454029247,57.4324183435132,58.054430094526,95284.3734921376,0.0,1.0
2014-05-05,61.16,62.01,59.52,60.56,121300,57.6397555938508,58.4408313337915,56.0941506367887,57.0742903656574,128708.179338489,0.0,1.0
2014-05-06,58.0,61.9,58.0,60.72,208400,54.6616387253654,58.3371627086227,54.6616387253654,57.2250810931756,221127.655186653,0.0,1.0
2014-05-07,58.42,58.61,57.0801,58.23,156700,55.0574643851008,55.2365283740287,53.7946862863401,54.8784003961729,166270.170670578,0.0,1.0
2014-05-08,55.44,58.51,55.25,58.32,111600,52.2489870850734,55.1422841693298,52.0699230961455,54.9632201804019,118415.769284215,0.0,1.0
2014-05-09,56.02,56.42,53.8569,55.57,94100,52.795603472327,53.1725802911227,50.757007080485,52.371504551182,99846.9882584649,0.0,1.0
2014-05-12,56.74,57.0,54.51,55.49,124600,53.4741617461592,53.7191966783763,51.3725159813736,52.2961091874228,132209.720903344,0.0,1.0
2014-05-13,55.09,57.18,55.0,56.79,195800,51.9191323686272,53.8888362468343,51.8343125843982,53.5212838485086,207758.132848113,0.0,1.0
2014-05-14,54.41,55.262,54.11,55.26,121500,51.2782717766747,52.0812324007093,50.9955391625779,52.0793475166154,128920.393978783,0.0,1.0
2014-05-15,53.15,54.03,51.59,53.78,255800,50.0907947974684,50.9201437988188,48.6205852041655,50.6845332870716,271422.524936401,0.0,1.0
2014-05-16,54.14,54.14,51.009,53.1,110200,51.0238124239876,51.0238124239876,48.0730263748649,50.043672695119,116930.266802155,0.0,1.0
2014-05-19,54.7,55.23,53.75,53.75,51600,51.5515799703015,52.0510742552057,50.6562600256619,50.6562600256619,54751.3771959275,0.0,1.0
2014-05-20,53.46,54.68,52.99,54.68,132100,50.3829518320351,51.5327311293617,49.9400040699502,51.5327311293617,140167.76991438,0.0,1.0
2014-05-21,53.81,54.36,53.29,53.52,134000,50.7128065484812,51.2311496743252,50.2227366840469,50.4394983548544,142183.808997176,0.0,1.0
2014-05-22,54.12,54.57,53.82,54.0,51400,51.0049635830478,51.4290625041929,50.7222309689511,50.8918705374091,54539.1625556333,0.0,1.0
2014-05-23,54.49,54.62,53.8,54.29,81700,51.3536671404338,51.4761846065424,50.7033821280113,51.165178731036,86689.6805602186,0.0,1.0
2014-05-27,55.5,56.12,54.73,55.19,77600,52.3055336078927,52.8898476770259,51.5798532317112,52.0133765733261,82339.2804341857,0.0,1.0
2014-05-28,55.35,55.88,55.0501,55.41,81000,52.1641673008444,52.6636615857486,51.8815289309524,52.2207138236637,85946.9293191886,0.0,1.0
2014-05-29,55.09,55.95,54.91,55.71,79000,51.9191323686272,52.7296325290378,51.7494928001692,52.5034464377604,83824.7829162457,0.0,1.0
2014-05-30,55.14,55.709,54.712,55.32,96500,51.9662544709767,52.5025039957134,51.5628892748654,52.1358940394347,102393.563941996,0.0,1.0
2014-06-02,54.89,55.7,54.04,55.12,74600,51.7306439592294,52.4940220172905,50.9295682192887,51.9474056300369,79156.0608297712,0.0,1.0
2014-06-03,53.89,54.84,53.26,54.19,118400,50.7882019122403,51.68352185688,50.1944634226372,51.0709345263371,125631.067054221,0.0,1.0
2014-06-04,53.51,54.405,52.74,53.43,119200,50.4300739343845,51.2735595664397,49.7043935582029,50.3546785706254,126479.925615399,0.0,1.0
2014-06-05,54.99,55.03,52.78,53.82,135000,51.8248881639283,51.8625858458079,49.7420912400825,50.7222309689511,143244.882198648,0.0,1.0
2014-06-06,55.74,56.28,54.99,55.47,109300,52.5317196991701,53.0406384045442,51.8248881639283,52.2772603464831,115975.300920831,0.0,1.0
2014-06-09,55.2,56.56,54.7,55.63,91500,52.022800993796,53.3045221777011,51.5515799703015,52.4280510740013,97088.197934639,0.0,1.0
2014-06-10,54.49,55.17,53.89,55.15,78800,51.3536671404338,51.9945277323863,50.7882019122403,51.9756788914466,83612.5682759513,0.0,1.0
2014-06-11,54.57,54.98,53.7,54.36,109100,51.4290625041929,51.8154637434584,50.6091379233124,51.2311496743252,115763.086280537,0.0,1.0
2014-06-12,53.75,54.7999,53.25,54.5,75300,50.6562600256619,51.6457299307957,50.1850390021674,51.3630915609037,79898.8120708012,0.0,1.0
2014-06-13,53.98,54.38,53.05,54.02,110300,50.8730216964694,51.249998515265,49.9965505927695,50.9107193783489,117036.374122302,0.0,1.0
2014-06-16,53.27,54.17,52.795,54.1,105800,50.2038878431071,51.0520856853973,49.7562278707873,50.9861147421081,112261.544715681,0.0,1.0
2014-06-17,55.3,55.6,53.0,53.16,133500,52.1170451984949,52.3997778125916,49.9494284904201,50.1002192179383,141653.272396441,0.0,1.0
2014-06-18,54.8,55.05,53.46,55.05,82400,51.6458241750004,51.8814346867477,50.3829518320351,51.8814346867477,87432.4318012486,0.0,1.0
2014-06-19,53.17,55.0,52.98,55.0,113300,50.1096436384082,51.8343125843982,49.9305796494803,51.8343125843982,120219.593726717,0.0,1.0
2014-06-20,53.89,54.18,52.9605,52.99,203800,50.7882019122403,51.0615101058672,49.912202029564,49.9400040699502,216246.718459885,0.0,1.0
2014-06-23,53.6,54.01,53.29,54.01,70500,50.5148937186135,50.901294957879,50.2227366840469,50.901294957879,74805.6607037382,0.0,1.0
2014-06-24,52.48,54.225,52.48,53.4,106200,49.4593586259858,51.1039199979817,49.4593586259858,50.3264053092157,112685.973996269,0.0,1.0
2014-06-25,53.95,54.255,51.831,52.25,116200,50.8447484350597,51.1321932593914,48.8477137374899,49.2425969551783,123296.706010984,0.0,1.0
2014-06-26,53.06,54.2,52.74,54.2,52400,50.0059750132394,51.080358946807,49.7043935582029,51.080358946807,55600.2357571048,0.0,1.0
2014-06-27,53.88,53.9025,52.4,52.47,105300,50.7787774917705,50.7999824378277,49.3839632622267,49.4499342055159,111731.008114945,0.0,1.0
2014-06-30,53.56,53.88,52.8,53.55,96500,50.477196036734,50.7787774917705,49.7609400810223,50.4677716162641,102393.563941996,0.0,1.0
2014-07-01,55.04,55.9,53.052,53.56,138900,51.8720102662778,52.6825104266884,49.9984354768635,50.477196036734,147383.067684386,0.0,1.0
2014-07-02,54.68,54.99,53.65,54.65,86500,51.5327311293617,51.8248881639283,50.562015820963,51.504457867952,91782.8319272816,0.0,1.0
2014-07-03,55.42,56.01,54.58,54.83,63900,52.2301382441336,52.7861790518571,51.4384869246628,51.6740974364101,67802.5775740266,0.0,1.0
2014-07-07,54.17,55.4,53.91,55.22,90400,51.0520856853973,52.2112894031938,50.8070507531801,52.0416498347358,95921.0174130203,0.0,1.0
2014-07-08,53.65,54.68,53.15,54.17,105800,50.562015820963,51.5327311293617,50.0907947974684,51.0520856853973,112261.544715681,0.0,1.0
2014-07-09,51.48,54.45,51.12,53.83,181800,48.5169165789967,51.3159694585542,48.1776374420807,50.731655389421,192903.108027512,0.0,1.0
2014-07-10,50.7,51.0,49.6,50.58,131700,47.7818117823453,48.064544396442,46.7451255306573,47.6687187367066,139743.340633792,0.0,1.0
2014-07-11,49.99,50.87,49.71,50.49,131200,47.112677928983,47.9420269303334,46.8487941558261,47.5838989524775,139212.804033056,0.0,1.0
2014-07-14,50.25,50.9999,49.98,50.71,109400,47.3577128612002,48.0644501522373,47.1032535085131,47.7912362028151,116081.408240978,0.0,1.0
2014-07-15,49.79,50.17,49.05,49.73,176900,46.9241895195852,47.282317497441,46.2267824048133,46.8676429967659,187703.849340302,0.0,1.0
2014-07-16,49.99,50.7371,49.382,50.06,114200,47.112677928983,47.8167763822885,46.5396731644137,47.1786488722723,121174.559608041,0.0,1.0
2014-07-17,49.08,49.855,49.04,49.42,118300,46.255055666223,46.9854482526395,46.2173579843434,46.5754859621993,125524.959734074,0.0,1.0
2014-07-18,50.33,50.52,48.91,48.91,110300,47.4331082249593,47.6121722138872,46.0948405182348,46.0948405182348,117036.374122302,0.0,1.0
2014-07-21,50.32,50.63,49.54,50.12,82400,47.4236838044894,47.715840839056,46.6885790078379,47.2351953950916,87432.4318012487,0.0,1.0
2014-07-22,50.04,50.87,49.76,50.57,75200,47.1598000313325,47.9420269303334,46.8959162581755,47.6592943162367,79792.7047506541,0.0,1.0
2014-07-23,51.89,52.0,50.33,50.37,129000,48.9033178182622,49.006986443431,47.4331082249593,47.4708059068389,136878.442989819,0.0,1.0
2014-07-24,51.35,52.16,49.816,51.28,116300,48.3943991128881,49.1577771709493,46.9486930128069,48.3284281695989,123402.813331131,0.0,1.0
2014-07-25,49.52,50.88,49.43,50.83,84900,46.6697301668982,47.9514513508033,46.5849103826691,47.9043292484538,90085.1148049272,0.0,1.0
2014-07-28,49.755,50.04,48.8925,49.79,91200,46.8912040479406,47.1598000313325,46.0783477824125,46.9241895195852,96769.8759741975,0.0,1.0
2014-07-29,50.33,50.84,49.7,50.18,112300,47.4331082249593,47.9137536689237,46.8393697353562,47.2917419179109,119158.520525245,0.0,1.0
2014-07-30,50.99,51.44,50.48,50.88,98400,48.0551199759721,48.4792188971171,47.5744745320077,47.9514513508033,104409.603024792,0.0,1.0
2014-07-31,50.0,51.085,49.1325,50.65,154900,47.1221023494529,48.144651970436,46.3045338736899,47.7346896799958,164360.23890793,0.0,1.0
2014-08-01,50.3,50.41,49.34,49.9,119100,47.4048349635496,47.5085035887184,46.5000905984401,47.027858144754,126373.818295251,0.0,1.0
2014-08-04,50.93,51.03,49.94,50.59,132600,47.9985734531527,48.0928176578516,47.0655558266336,47.6781431571765,140698.306515116,0.0,1.0
2014-08-05,52.16,52.28,50.53,50.69,139000,49.1577771709493,49.270870216588,47.6215966343571,47.7723873618754,147489.175004533,0.0,1.0
2014-08-06,52.62,52.85,51.51,51.51,119800,49.5913005125642,49.8080621833717,48.5451898404064,48.5451898404064,127116.569536282,0.0,1.0
2014-08-07,51.79,52.71,51.36,52.7,138200,48.8090736135633,49.6761202967933,48.403823533358,49.6666958763234,146640.316443356,0.0,1.0
2014-08-08,54.5,55.68,51.18,51.18,250400,51.3630915609037,52.4751731763508,48.2341839649,48.2341839649,265692.729648455,0.0,1.0
2014-08-11,53.1,54.56,52.78,54.56,213300,50.043672695119,51.419638083723,49.7420912400825,51.419638083723,226326.913873863,0.0,1.0
2014-08-12,52.69,53.17,51.93,53.02,124400,49.6572714558535,50.1096436384082,48.9410155001418,49.9682773313599,131997.50626305,0.0,1.0
2014-08-13,53.07,53.28,51.9,52.96,90400,50.0153994337093,50.213312263577,48.9127422387321,49.9117308085405,95921.0174130204,0.0,1.0
2014-08-14,52.97,53.41,52.38,52.96,92500,49.9211552290104,50.3358297296856,49.3651144212869,49.9117308085405,98149.2711361104,0.0,1.0
2014-08-15,53.46,53.98,52.61,53.53,169500,50.3829518320351,50.8730216964694,49.5818760920944,50.4489227753243,179851.907649413,0.0,1.0
2014-08-18,53.46,53.99,53.17,53.92,78400,50.3829518320351,50.8824461169393,50.1096436384082,50.81647517365,83188.1389953627,0.0,1.0
2014-08-19,53.76,54.108,52.6901,53.65,97100,50.6656844461318,50.993654278484,49.6573657000582,50.562015820963,103030.207862879,0.0,1.0
2014-08-20,52.92,54.095,52.24,53.66,107500,49.874033126661,50.9814025318731,49.2331725347084,50.5714402414329,114065.369158182,0.0,1.0
2014-08-21,52.94,52.99,51.65,52.71,66500,49.8928819676007,49.9400040699502,48.6771317269849,49.6761202967933,70561.3678978524,0.0,1.0
2014-08-22,52.31,52.89,51.84,52.89,76500,49.2991434779976,49.8457598652513,48.8561957159128,49.8457598652513,81172.099912567,0.0,1.0
2014-08-25,52.13,52.99,51.76,52.44,78400,49.1295039095396,49.9400040699502,48.7808003521536,49.4216609441062,83188.1389953628,0.0,1.0
2014-08-26,53.33,53.66,51.86,52.1,137900,50.2604343659265,50.5714402414329,48.8750445568526,49.1012306481299,146321.994482915,0.0,1.0
2014-08-27,52.34,53.41,52.0901,53.34,58600,49.3274167394073,50.3358297296856,49.0919004718647,50.2698587863964,62178.8896062278,0.0,1.0
2014-08-28,51.05,52.016,50.97,51.97,83200,48.1116664987914,49.0220655161828,48.0362711350323,48.9787131820214,88281.2903624258,0.0,1.0
2014-08-29,51.44,51.75,50.71,51.07,59200,48.4792188971171,48.7713759316838,47.7912362028151,48.1305153397312,62815.5335271107,0.0,1.0
2014-09-02,52.81,53.16,51.39,51.62,78300,49.7703645014922,50.1002192179383,48.4320967947677,48.6488584655752,83082.0316752156,0.0,1.0
2014-09-03,53.27,53.37,52.71,52.98,117900,50.2038878431071,50.298132047806,49.6761202967933,49.9305796494803,125100.530453486,0.0,1.0
2014-09-04,53.86,53.95,53.1,53.33,123300,50.7599286508307,50.8447484350597,50.043672695119,50.2604343659265,130830.325741431,0.0,1.0
2014-09-05,54.07,57.99,53.56,57.49,97100,50.9578414806984,54.6522143048955,50.477196036734,54.180993281401,103030.207862879,0.0,1.0
2014-09-08,55.27,55.32,53.55,54.0,153000,52.0887719370852,52.1358940394347,50.4677716162641,50.8918705374091,162344.199825134,0.0,1.0
2014-09-09,55.03,55.25,54.6,55.12,177600,51.8625858458079,52.0699230961455,51.4573357656026,51.9474056300369,188446.600581332,0.0,1.0
2014-09-10,55.51,55.75,54.9,55.21,107500,52.3149580283626,52.54114411964,51.7400683796993,52.0322254142659,114065.369158182,0.0,1.0
2014-09-11,55.2,55.64,54.5,55.25,181300,52.022800993796,52.4374754944712,51.3630915609037,52.0699230961455,192372.571426777,0.0,1.0
2014-09-12,55.19,55.5,54.63,55.2,202700,52.0133765733261,52.3055336078927,51.4856090270123,52.022800993796,215079.537938266,0.0,1.0
2014-09-15,55.16,55.782,54.35,55.08,307700,51.9851033119164,52.5713022651436,51.2217252538553,51.9097079481573,326492.22409277,0.0,1.0
2014-09-16,56.43,56.5,55.35,55.35,144600,53.1820047115926,53.2479756548818,52.1641673008444,52.1641673008444,153431.184932774,0.0,1.0
2014-09-17,56.5,56.87,56.01,56.28,110600,53.2479756548818,53.5966792122677,52.7861790518571,53.0406384045442,117354.696082744,0.0,1.0
2014-09-18,58.48,58.54,56.77,56.77,140000,55.1140109079201,55.1705574307395,53.5024350075688,53.5024350075688,148550.248206005,0.0,1.0
2014-09-19,57.7,59.38,57.39,58.64,253900,54.3789061112687,55.9622087502103,54.086749076702,55.2648016354384,269406.485853605,0.0,1.0
2014-09-22,57.44,57.5,56.75,57.28,119100,54.1338711790515,54.1904177018708,53.4835861666291,53.9830804515333,126373.818295251,0.0,1.0
2014-09-23,57.21,57.55,56.79,57.05,235200,53.917109508244,54.2375398042203,53.5212838485086,53.7663187807258,249564.416986088,0.0,1.0
2014-09-24,57.84,58.14,56.67,57.23,178479,54.5108479978471,54.7935806119438,53.4081908028699,53.9359583491838,189379.283925426,0.0,1.0
2014-09-25,57.51,58.204,56.43,57.85,203428,54.1998421223407,54.8538969029511,53.1820047115926,54.520272418317,215851.999228937,0.0,1.0
2014-09-26,57.7,58.02,56.86,57.44,191685,54.3789061112687,54.6804875663052,53.5872547917978,54.1338711790515,203391.816624057,0.0,1.0
2014-09-29,58.08,58.13,56.73,57.25,157996,54.7370340891245,54.784156191474,53.4647373256893,53.9548071901236,167645.321539685,0.0,1.0
2014-09-30,56.57,58.51,56.55,58.21,257611,53.313946598171,55.1422841693298,53.2950977572312,54.8595515552331,273344.128504265,0.0,1.0
2014-10-01,55.24,56.74,55.1,56.62,203596,52.0604986756756,53.4741617461592,51.9285567890971,53.3610687005205,216030.259526784,0.0,1.0
2014-10-02,55.5,55.71,54.54,55.2,93153,52.3055336078927,52.5034464377604,51.4007892427832,52.022800993796,98842.1519366714,0.0,1.0
2014-10-03,55.19,56.11,55.0,55.94,95202,52.0133765733261,52.8804232565561,51.8343125843982,52.7202081085679,101016.290926486,0.0,1.0
2014-10-06,55.0,55.47,54.36,55.18,142628,51.8343125843982,52.2772603464831,51.2311496743252,52.0039521528562,151338.748579472,0.0,1.0
2014-10-07,54.0,54.82,53.73,54.39,134750,50.8918705374091,51.6646730159402,50.6374111847221,51.2594229357349,142979.61389828,0.0,1.0
2014-10-08,55.01,55.38,53.12,53.74,113259,51.8437370048681,52.192440562254,50.0625215360588,50.646835605192,120176.089725457,0.0,1.0
2014-10-09,52.45,55.06,52.44,54.83,145926,49.4310853645761,51.8908591072175,49.4216609441062,51.6740974364101,154838.167997925,0.0,1.0
2014-10-10,52.01,53.342,51.85,52.32,112509,49.0164108639009,50.2717436704903,48.8656201363827,49.3085678984675,119380.284824353,0.0,1.0
2014-10-13,52.91,53.61,51.65,52.03,301424,49.8646087061911,50.5243181390834,48.6771317269849,49.0352597048407,319832.928680334,0.0,1.0
2014-10-14,55.08,55.44,52.58,53.54,281381,51.9097079481573,52.2489870850734,49.5536028306847,50.4583471957942,298565.838503242,0.0,1.0
2014-10-15,56.92,57.23,53.62,54.17,162058,53.6438013146172,53.9359583491838,50.5337425595533,51.0520856853973,171955.400884063,0.0,1.0
2014-10-16,57.585,58.1,55.94,56.01,180662,54.2705252758649,54.7558829300643,52.7202081085679,52.7861790518571,191695.606724238,0.0,1.0
2014-10-17,57.19,58.59,56.79,58.4,156970,53.8982606673042,55.2176795330889,53.5212838485086,55.038615544161,166556.660434976,0.0,1.0
2014-10-20,58.42,58.5,57.07,57.07,133355,55.0574643851008,55.1328597488599,53.7851676216656,53.7851676216656,141499.416782227,0.0,1.0
2014-10-21,59.9,60.0,58.19,58.79,155981,56.4522786146446,56.5465228193435,54.8407027142933,55.4061679424867,165507.25903872,0.0,1.0
2014-10-22,59.34,60.94,59.045,60.0,157002,55.9245110683307,57.4324183435132,55.6464906644689,56.5465228193435,166590.614777423,0.0,1.0
2014-10-23,60.48,61.14,59.71,60.16,135173,56.9988950018982,57.620906752911,56.2732146257167,56.6973135468617,143428.447862502,0.0,1.0
2014-10-24,60.25,60.92,59.94,60.29,97115,56.7821333310908,57.4135695025734,56.4899762965241,56.8198310129703,103046.123960901,0.0,1.0
2014-10-27,59.52,59.96,59.01,59.94,92987,56.0941506367887,56.5088251374639,55.6135051928243,56.4899762965241,98666.0137852271,0.0,1.0
2014-10-28,61.89,61.99,60.1,60.1,136130,58.3277382881528,58.4219824928517,56.6407670240424,56.6407670240424,144443.89491631,0.0,1.0
2014-10-29,61.59,62.47,61.03,61.83,108241,58.0450056740561,58.8743546754065,57.5172381277422,58.2711917653335,114851.624400473,0.0,1.0
2014-10-30,63.13,63.48,60.826,61.39,116585,59.4963664264193,59.8262211428654,57.3249799501565,57.8565172646583,123705.219193551,0.0,1.0
2014-10-31,64.7,65.24,63.45,64.54,121780,60.9760004401921,61.4849191455662,59.7979478814557,60.8252097126738,129217.494475195,0.0,1.0
2014-11-03,62.77,64.91,62.6101,64.91,177502,59.1570872895032,61.1739132700598,59.0063908061896,61.1739132700598,188342.615407588,0.0,1.0
2014-11-04,63.03,63.74,62.105,62.43,81264,59.4021222217203,60.0712560750826,58.5303633282555,58.8366569935269,86227.0526443771,0.0,1.0
2014-11-05,63.66,64.285,62.78,63.52,79641,59.9958607113234,60.5848869906916,59.1665117099731,59.863918824745,84504.9308383889,0.0,1.0
2014-11-06,63.54,64.26,62.82,63.54,107946,59.8827676656848,60.5613259395169,59.2042093918526,59.8827676656848,114538.607806039,0.0,1.0
2014-11-07,63.99,64.05,62.9,63.6,141450,60.3068665868298,60.3634131096492,59.2796047556118,59.9393141885041,150088.804348139,0.0,1.0
2014-11-10,65.73,66.25,63.11,65.51,164631,61.9467157485908,62.4367856130251,59.4775175854795,61.7393784982532,174685.542231449,0.0,1.0
2014-11-11,68.29,68.82,65.75,65.89,197400,64.3593673888828,64.858861673787,61.9655645895306,62.097506476109,209455.849970467,0.0,1.0
2014-11-12,68.46,68.68,67.75,68.24,113490,64.5195825368709,64.7269197872085,63.8504486835087,64.3122452865333,120421.197634996,0.0,1.0
2014-11-13,65.94,68.31,65.885,68.31,129143,62.1446285784585,64.3782162298226,62.0927942658741,64.3782162298226,137030.176457629,0.0,1.0
2014-11-14,64.84,66.49,64.74,66.16,143182,61.1079423267705,62.6629717043025,61.0136981220716,62.3519658287961,151926.583133087,0.0,1.0
2014-11-17,64.61,65.34,64.07,64.93,141285,60.891180655963,61.5791633502651,60.382261950589,61.1927621109996,149913.727269896,0.0,1.0
2014-11-18,64.72,65.62,64.31,65.11,114333,60.9948492811318,61.843047123422,60.6084480418663,61.3624016794576,121315.682343837,0.0,1.0
2014-11-19,63.56,64.65,62.83,64.65,131101,59.9016165066245,60.9288783378426,59.2136338123225,60.9288783378426,139107.757786111,0.0,1.0
2014-11-20,64.33,64.565,62.8,63.44,106777,60.6272968828061,60.8487707638485,59.1853605509129,59.7885234609859,113298.213233519,0.0,1.0
2014-11-21,63.61,65.58,63.39,65.53,91524,59.948738608974,61.8053494415424,59.7414013586364,61.758227339193,97113.6636914743,0.0,1.0
2014-11-24,64.795,65.17,63.64,63.73,108311,61.065532434656,61.4189482022769,59.9770118703837,60.0618316546127,114925.899524576,0.0,1.0
2014-11-25,65.14,65.63,64.27,64.8,90257,61.3906749408672,61.8524715438919,60.5707503599868,61.070244644891,95769.28394521,0.0,1.0
2014-11-26,65.86,65.93,64.78,65.15,105711,62.0692332146994,62.1352041579886,61.0513958039512,61.4000993613371,112167.10920075,0.0,1.0
2014-11-28,65.0,67.49,64.8,66.22,58831,61.2587330542888,63.6054137512915,61.070244644891,62.4085123516154,62423.9975157677,0.0,1.0
2014-12-01,63.61,65.3,63.53,64.92,125829,59.948738608974,61.5414656683855,59.8733432452149,61.1833376905297,133513.779867953,0.0,1.0
2014-12-02,64.3,65.37,63.24,63.61,105535,60.5990236213964,61.6074366116747,59.600035051588,59.948738608974,111980.360317291,0.0,1.0
2014-12-03,65.44,66.16,63.44,64.15,125758,61.673407554964,62.3519658287961,59.7885234609859,60.4576573143481,133438.443670648,0.0,1.0
2014-12-04,64.89,65.72,64.24,65.43,134077,61.15506442912,61.9372913281209,60.5424770985771,61.6639831344941,142265.511633689,0.0,1.0
2014-12-05,65.13,66.16,64.34,64.92,137201,61.3812505203974,62.3519658287961,60.636721303276,61.1833376905297,145580.304315086,0.0,1.0
2014-12-08,63.93,65.04,63.53,64.94,191296,60.2503200640105,61.2964307361684,59.8733432452149,61.2021865314694,202979.059148685,0.0,1.0
2014-12-09,64.0,64.63,63.2,63.27,172483,60.3162910072997,60.9100294969028,59.5623373697085,59.6283083129977,183017.089009403,0.0,1.0
2014-12-10,62.68,64.12,62.43,63.76,125972,59.0722675052742,60.4293840529384,58.8366569935269,60.0901049160223,133665.513335763,0.0,1.0
2014-12-11,63.55,64.05,62.71,63.23,104183,59.8921920861546,60.3634131096492,59.1005407666838,59.5906106311181,110545.789348902,0.0,1.0
2014-12-12,62.81,63.73,62.556,62.71,143308,59.1947849713827,60.0618316546127,58.9554046914475,59.1005407666838,152060.278356473,0.0,1.0
2014-12-15,63.35,63.98,62.365,63.35,182553,59.7037036767568,60.2974421663599,58.7753982604726,59.7037036767568,193702.09614822,0.0,1.0
2014-12-16,65.24,66.0999,63.01,63.31,292544,61.4849191455662,62.2953250617721,59.3832733807806,59.6660059948773,310410.598651268,0.0,1.0
2014-12-17,66.55,66.59,64.72,65.26,208848,62.7195182271218,62.7572159090014,60.9948492811318,61.5037679865059,221603.015980912,0.0,1.0
2014-12-18,66.13,67.5,64.245,67.47,165551,62.3236925673864,63.6148381717614,60.5471893088121,63.5865649103518,175661.729576802,0.0,1.0
2014-12-19,66.43,68.33,64.9,65.97,504049,62.6064251814831,64.3970650707624,61.1644888495899,62.1729018398682,534832.88612849,0.0,1.0
2014-12-22,67.54,67.67,65.75,66.73,141103,63.652535853641,63.7750533197496,61.9655645895306,62.8891577955799,149720.611947228,0.0,1.0
2014-12-23,68.35,69.92,67.3,67.82,123581,64.4159139117021,65.895547925475,63.4263497623636,63.9164196267979,131128.487311045,0.0,1.0
2014-12-24,66.8,68.32,66.77,67.89,117816,63.2378613529658,64.6768067011171,63.2094611158312,64.2697366355217,124452.481972351,0.3,1.0
2014-12-26,67.85,68.3,66.9,67.14,92382,64.2318696526756,64.6578732096941,63.332528810081,63.5597307071575,97585.8048955126,0.0,1.0
2014-12-29,67.11,68.41,66.54,67.8,191097,63.531330470023,64.7620074125208,62.9917259644662,64.184535924118,201861.34266543,0.0,1.0
2014-12-30,66.09,67.53,66.09,67.11,73686,62.5657224074478,63.9289337899069,62.5657224074478,63.531330470023,77836.6740223284,0.0,1.0
2014-12-31,66.64,67.87,65.72,66.48,300896,63.0863934215815,64.2508031440986,62.2154528161214,62.9349254901971,317845.233377066,0.0,1.0
2015-01-02,64.18,67.03,62.97,66.87,164392,60.7575739765471,63.4555965043308,59.6120977454529,63.3041285729465,173652.071165196,0.0,1.0
2015-01-05,62.26,64.33,62.12,63.99,210905,58.9399587999349,60.8995751622199,58.8074243599736,60.5777058080282,222785.111617935,0.0,1.0
2015-01-06,60.56,62.97,60.09,62.3,174497,57.3306120289762,59.6120977454529,56.8856749805347,58.977825782781,184326.277812261,0.0,1.0
2015-01-07,60.94,61.55,59.4,61.19,248374,57.690348366014,58.2678198544168,56.2324695264397,57.9270170088021,262364.710713321,0.0,1.0
2015-01-08,62.44,63.1,61.04,61.64,224994,59.1103602227423,59.7351654397027,57.7850158231292,58.3530205658205,237667.733829761,0.0,1.0
2015-01-09,61.17,62.94,60.66,62.5,124767,57.908083517379,59.5836975083184,57.4252794860914,59.1671606970114,131795.026297314,0.0,1.0
2015-01-12,61.37,61.83,60.62,61.41,176479,58.0974184316094,58.5328887343395,57.3874125032453,58.1352854144555,186419.922302561,0.0,1.0
2015-01-13,61.29,63.07,60.73,62.01,193139,58.0216844659173,59.7067652025682,57.4915467060721,58.7032901571468,204018.366908212,0.0,1.0
2015-01-14,61.57,61.95,60.3001,60.36,86116,58.2867533458399,58.6464896828777,57.0845713079337,57.1412771147457,90966.8460780451,0.0,1.0
2015-01-15,60.03,62.1325,59.845,61.93,169712,56.8288745062655,58.819257792113,56.6537397106024,58.6275561914547,179271.742551874,0.0,1.0
2015-01-16,61.91,61.96,59.05,59.82,151253,58.6086227000316,58.6559564285892,55.9011334265364,56.6300728463236,159772.961700991,0.0,1.0
2015-01-20,57.08,62.5,55.57,61.4,526833,54.0361845213666,59.1671606970114,52.6067059189268,58.125818668744,556509.085649992,0.0,1.0
2015-01-21,52.8,57.05,52.07,56.5,457547,49.9844173568352,54.007784284232,49.2933449198942,53.4871132700983,483320.260142963,0.0,1.0
2015-01-22,55.56,55.705,50.81,53.67,304055,52.5972391732153,52.7345069860323,48.1005349602424,50.8080242337376,321182.177345209,0.0,1.0
2015-01-23,54.0,56.02,53.57,55.75,199748,51.1204268422179,53.0327094759453,50.7133567766224,52.7771073417342,210999.646644031,0.0,1.0
2015-01-26,54.08,54.59,52.91,53.99,261646,51.19616080791,51.6789648391977,50.088551559662,51.1109600965063,276384.311962193,0.0,1.0
2015-01-27,53.74,54.34,53.07,53.53,141080,50.8742914537183,51.4422961964096,50.2400194910463,50.6754897937763,149026.924667781,0.0,1.0
2015-01-28,53.43,54.28,52.858,53.87,141545,50.5808223366611,51.3854957221405,50.0393244819621,50.9973591479681,149518.117749511,0.0,1.0
2015-01-29,54.59,54.63,52.76,53.33,170545,51.6789648391977,51.7168318220437,49.9465503739892,50.4861548795459,180151.664782157,0.0,1.0
2015-01-30,52.97,54.74,52.85,54.07,173973,50.1453520339311,51.8209660248705,50.0317510853929,51.1866940621985,183772.761307257,0.0,1.0
2015-02-02,53.11,53.44,51.25,52.96,173771,50.2778864738924,50.5902890823726,48.5170717715494,50.1358852882196,183559.382807237,0.0,1.0
2015-02-03,54.61,54.7,52.98,53.2,195005,51.6978983306207,51.7830990420244,50.1548187796426,50.3630871852961,205989.477210381,0.0,1.0
2015-02-04,53.66,54.67,53.26,54.18,122827,50.7985574880261,51.7546988048898,50.4198876595652,51.2908282650253,129745.74763375,0.0,1.0
2015-02-05,55.21,55.52,53.46,54.08,167633,52.265903073312,52.5593721903692,50.6092225737957,51.19616080791,177075.634128396,0.0,1.0
2015-02-06,55.82,56.26,54.35,55.32,171995,52.8433745617148,53.2599113730218,51.4517629421211,52.3700372761387,181683.342133789,0.0,1.0
2015-02-09,54.36,56.23,54.16,55.69,114939,51.4612296878326,53.2315111358872,51.2718947736022,52.720306867465,121413.422840871,0.0,1.0
2015-02-10,54.14,54.93,53.21,54.93,147503,51.2529612821792,52.0008341933894,50.3725539310076,52.0008341933894,155811.727170908,0.0,1.0
2015-02-11,54.96,55.26,53.694,54.1,109834,52.029234430524,52.3132368018696,50.8307444234453,51.2150942993331,116020.862233917,0.0,1.0
2015-02-12,57.34,57.39,55.52,55.52,149498,54.2823199098662,54.3296536384238,52.5593721903692,52.5593721903692,157919.103940912,0.0,1.0
2015-02-13,58.18,58.22,56.8,57.41,161618,55.077526549634,55.1153935324801,53.771115641444,54.3485871298468,170721.813942142,0.0,1.0
2015-02-17,57.88,58.48,57.6,58.18,166884,54.7935241782883,55.3615289209796,54.5284552983657,55.077526549634,176284.443551587,0.0,1.0
2015-02-18,58.4,58.665,57.145,57.6,106537,55.2857949552875,55.5366637166428,54.0977183684915,54.5284552983657,112538.144835068,0.0,1.0
2015-02-19,58.52,59.17,58.08,58.43,72495,55.3993959038257,56.0147343750747,54.9828590925188,55.314195192422,76578.585935574,0.0,1.0
2015-02-20,58.9,59.02,57.3,58.47,131714,55.7591322408636,55.8727331894018,54.2444529270201,55.3520621752681,139133.345305444,0.0,1.0
2015-02-23,59.38,59.85,58.24,58.34,192714,56.2135360350166,56.6584730834581,55.1343270239031,55.2289944810183,203569.426994802,0.0,1.0
2015-02-24,57.71,60.0,56.72,59.24,210606,54.6325895011925,56.800474269131,53.6953816757518,56.0810015950553,222469.269184736,0.0,1.0
2015-02-25,59.46,59.58,57.8,57.89,194505,56.2892700007088,56.402870949247,54.7177902125962,54.8029909239999,205461.31260637,0.0,1.0
2015-02-26,61.32,61.34,58.87,59.2,163985,58.0500847030518,58.0690181944749,55.730732003729,56.0431346122092,173222.145177531,0.0,1.0
2015-02-27,58.92,60.99,58.7101,60.99,175861,55.7780657322866,57.7376820945716,55.5793587398018,57.7376820945716,185767.110852003,0.0,1.0
2015-03-02,59.24,60.01,58.4,59.0,169493,56.0810015950553,56.8099410148425,55.2857949552875,55.8537996979788,179040.406455317,0.0,1.0
2015-03-03,58.37,58.83,58.02,58.83,160452,55.2573947181529,55.6928650208829,54.9260586182496,55.6928650208829,169490.134085588,0.0,1.0
2015-03-04,57.68,57.965,57.25,57.86,120035,54.6041892640579,54.8739915168363,54.1971191984625,54.7745906868653,126796.476484952,0.0,1.0
2015-03-05,57.3,58.045,57.11,57.75,114781,54.2444529270201,54.9497254825284,54.0645847585012,54.6704564840386,121246.522826003,0.0,1.0
2015-03-06,56.1,57.24,55.73,56.75,117881,53.1084434416374,54.1876524527509,52.7581738503111,53.7237819128864,124521.143370872,0.0,1.0
2015-03-09,56.43,56.98,56.19,56.37,99194,53.4208460501177,53.9415170642514,53.1936441530411,53.3640455758485,104781.51946056,0.0,1.0
2015-03-10,55.72,56.26,55.41,55.87,115299,52.7487071045996,53.2599113730218,52.4552379875424,52.8907082902724,121793.701355759,0.0,1.0
2015-03-11,56.71,56.8,55.5,55.63,222393,53.6859149300403,53.771115641444,52.5404386989461,52.6635063931959,234920.221559695,0.0,1.0
2015-03-12,56.73,57.3,55.45,57.0,187871,53.7048484214633,54.2444529270201,52.4931049703885,53.9604505556744,198453.62464035,0.0,1.0
2015-03-13,56.67,57.22,55.74,56.84,137335,53.6480479471942,54.1687189613279,52.7676405960227,53.8089826242901,145070.971783737,0.0,1.0
2015-03-16,56.2,57.03,55.73,56.73,176102,53.2031108987527,53.988850792809,52.7581738503111,53.7048484214633,186021.686191136,0.0,1.0
2015-03-17,55.93,56.255,55.48,55.83,124966,52.9475087645416,53.255178000166,52.5215052075231,52.8528413074264,132005.23580971,0.0,1.0
2015-03-18,55.59,56.14,55.0,55.99,129371,52.6256394103498,53.1463104244835,52.06710141337,53.0043092388107,136658.365971048,0.0,1.0
2015-03-19,55.53,55.77,55.25,55.25,131529,52.5688389360807,52.7960408331572,52.3037700561581,52.3037700561581,138937.92440196,0.0,1.0
2015-03-20,55.44,56.0899,55.22,55.96,204886,52.483638224677,53.0988820284688,52.2753698190235,52.9759090016761,216427.066114849,0.0,1.0
2015-03-23,55.9,57.67,55.36,55.44,121202,52.919108527407,54.5947225183464,52.4079042589848,52.483638224677,128029.212670714,0.0,1.0
2015-03-24,56.52,56.86,55.56,55.9,195762,53.5060467615214,53.8279161157131,52.5972391732153,52.919108527407,206789.118420854,0.0,1.0
2015-03-25,56.55,57.34,55.7301,56.55,202296,53.5344469986559,54.2823199098662,52.7582685177683,53.5344469986559,213691.173466072,0.0,1.0
2015-03-26,56.89,57.39,55.81,56.52,147808,53.8563163528477,54.3296536384238,52.8339078160033,53.5060467615214,156133.907579355,0.0,1.0
2015-03-27,56.4,57.31,56.38,56.78,157353,53.3924458129831,54.2539196727316,53.3735123215601,53.7521821500209,166216.569869927,0.0,1.0
2015-03-30,56.12,57.2,55.96,56.85,124064,53.1273769330605,54.1497854699048,52.9759090016761,53.8184493700016,131052.426864074,0.0,1.0
2015-03-31,55.38,55.96,54.23,55.96,376733,52.4268377504079,52.9759090016761,51.3381619935829,52.9759090016761,397954.071525851,0.0,1.0
2015-04-01,55.82,55.97,55.12,55.19,180752,52.8433745617148,52.9853757473877,52.1807023619083,52.246969581889,190933.61700844,0.0,1.0
2015-04-02,56.28,56.78,55.89,56.3,157152,53.2788448644448,53.7521821500209,52.9096417816955,53.2977783558679,166004.247699115,0.0,1.0
2015-04-06,55.79,57.03,55.31,55.78,144012,52.8149743245803,53.988850792809,52.3605705304272,52.8055075788687,152124.081905702,0.0,1.0
2015-04-07,55.75,56.07,55.27,55.79,158593,52.7771073417342,53.0800432045029,52.3227035475811,52.8149743245803,167526.418087875,0.0,1.0
2015-04-08,55.84,56.23,55.51,55.51,221161,52.8623080531379,53.2315111358872,52.5499054446577,52.5499054446577,233618.823975411,0.0,1.0
2015-04-09,55.85,56.36,55.62,55.64,120677,52.8717747988494,53.354578830137,52.6540396474844,52.6729731389074,127474.639836503,0.0,1.0
2015-04-10,55.22,56.47,55.12,56.26,133045,52.2753698190235,53.4587130329638,52.1807023619083,53.2599113730218,140539.319481322,0.0,1.0
2015-04-13,53.86,55.454,53.745,55.03,219458,50.9878924022566,52.4968916686731,50.8790248265741,52.0955016505046,231819.895334149,0.0,1.0
2015-04-14,54.52,54.55,53.21,54.09,248820,51.612697619217,51.6410978563516,50.3725539310076,51.2056275536216,262835.833540099,0.0,1.0
2015-04-15,56.63,57.15,54.7,54.7,360548,53.6101809643481,54.1024517413472,51.7830990420244,51.7830990420244,380857.383294011,0.0,1.0
2015-04-16,57.43,58.38,56.461,56.65,248933,54.3675206212699,55.2668614638644,53.4501929618234,53.6291144557711,262955.198740606,0.0,1.0
2015-04-17,57.29,57.78,56.55,56.94,202455,54.2349861813085,54.6988567211731,53.5344469986559,53.9036500814053,213859.129810147,0.0,1.0
2015-04-20,57.42,58.02,56.93,57.71,101195,54.3580538755583,54.9260586182496,53.8941833356938,54.6325895011925,106895.234205813,0.0,1.0
2015-04-21,56.72,57.71,56.71,57.6,89588,53.6953816757518,54.6325895011925,53.6859149300403,54.5284552983657,94634.4210882984,0.0,1.0
2015-04-22,55.72,56.48,53.075,55.11,278473,52.7487071045996,53.4681797786753,50.2447528639021,52.1712356161968,294159.163545584,0.0,1.0
2015-04-23,54.8,55.99,53.285,55.74,201245,51.8777664991396,53.0043092388107,50.443554523844,52.7676405960227,212580.97146844,0.0,1.0
2015-04-24,54.87,55.43,54.34,54.85,130567,51.9440337191203,52.4741714789655,51.4422961964096,51.9251002276972,137921.735703843,0.0,1.0
2015-04-27,54.64,55.91,54.43,54.94,131273,51.7262985677553,52.9285752731185,51.5274969078133,52.0103009391009,138667.504124706,0.0,1.0
2015-04-28,54.87,55.39,54.46,54.54,126289,51.9440337191203,52.4363044961194,51.5558971449479,51.63163111064,133402.759351923,0.0,1.0
2015-04-29,53.79,54.8945,53.6,54.67,108683,50.9216251822759,51.9672272461135,50.741757013757,51.7546988048898,114805.027315484,0.0,1.0
2015-04-30,52.42,53.71,52.39,53.15,166450,49.6246810197974,50.8458912165837,49.5962807826629,50.3157534567385,175825.996675306,0.0,1.0
2015-05-01,52.63,53.2,52.0219,52.54,119043,49.8234826797394,50.3630871852961,49.2478098730217,49.7382819683357,125748.597910594,0.0,1.0
2015-05-04,53.01,53.92,52.77,52.87,193138,50.1832190167772,51.0446928765257,49.9560171197007,50.0506845768159,204017.310579004,0.0,1.0
2015-05-05,54.56,56.0,51.8295,53.81,205420,51.6505646020631,53.0137759845222,49.0656696855321,50.940558673699,216991.145911933,0.0,1.0
2015-05-06,57.45,57.48,54.54,54.54,282611,54.3864541126929,54.4148543498275,51.63163111064,51.63163111064,298530.25380838,0.0,1.0
2015-05-07,57.98,58.38,56.77,57.25,247467,54.8881916354036,55.2668614638644,53.7427154043094,54.1971191984625,261406.620121645,0.0,1.0
2015-05-08,57.18,58.41,57.14,57.75,225671,54.1308519784818,55.295261700999,54.0929849956357,54.6704564840386,238382.868703592,0.0,1.0
2015-05-11,56.75,57.659,56.59,57.58,119640,53.7237819128864,54.5843090980637,53.572313981502,54.5095218069427,126379.226447783,0.0,1.0
2015-05-12,56.09,56.802,55.02,56.71,128697,53.0989766959259,53.7730089905863,52.0860349047931,53.6859149300403,135946.400084841,0.0,1.0
2015-05-13,56.18,56.77,55.654,56.35,116204,53.1841774073296,53.7427154043094,52.6862265829036,53.3451120844255,122749.679289019,0.0,1.0
2015-05-14,57.31,57.7799,55.85,56.39,161786,54.2539196727316,54.698762053716,52.8717747988494,53.3829790672716,170899.27724909,0.0,1.0
2015-05-15,57.66,57.71,56.29,57.02,144298,54.5852557726349,54.6325895011925,53.2883116101564,53.9793840470975,152426.192059196,0.0,1.0
2015-05-18,59.08,59.39,57.35,57.66,157655,55.929533663671,56.2230027807281,54.2917866555777,54.5852557726349,166535.58129075,0.0,1.0
2015-05-19,58.34,59.15,57.84,59.13,155683,55.2289944810183,55.9958008836516,54.7556571954422,55.9768673922286,164452.50009253,0.0,1.0
2015-05-20,58.39,58.95,57.3,58.72,116898,55.2763282095759,55.8064659694212,54.2444529270201,55.5887308180562,123482.771759387,0.0,1.0
2015-05-21,59.01,59.31,58.0,58.23,147082,55.8632664436903,56.147268815036,54.9071251268266,55.1248602781916,155367.01257433,0.0,1.0
2015-05-22,58.11,59.22,57.88,58.98,134074,55.0112593296533,56.0620681036323,54.7935241782883,55.8348662065557,141626.282236377,0.0,1.0
2015-05-26,57.84,57.96,56.65,57.92,117085,54.7556571954422,54.8692581439805,53.6291144557711,54.8313911611344,123680.305321287,0.0,1.0
2015-05-27,57.94,58.1,57.15,57.78,119885,54.8503246525575,55.0017925839418,54.1024517413472,54.6988567211731,126638.027103749,0.0,1.0
2015-05-28,57.38,58.33,56.74,57.74,111648,54.3201868927122,55.2195277353068,53.7143151671748,54.660989738327,117937.04341727,0.0,1.0
2015-05-29,56.46,57.48,56.38,57.48,99314,53.4492462872522,54.4148543498275,53.3735123215601,54.4148543498275,104908.278965523,0.0,1.0
2015-06-01,56.85,57.61,56.08,57.03,109310,53.8184493700016,54.5379220440772,53.0895099502144,53.988850792809,115467.345728913,0.0,1.0
2015-06-02,57.48,57.72,56.22,56.5,157543,54.4148543498275,54.642056246904,53.2220443901757,53.4871132700983,166417.272419451,0.0,1.0
2015-06-03,58.88,58.99,57.2,57.49,122932,55.7401987494405,55.8443329522673,54.1497854699048,54.424321095539,129856.662200593,0.0,1.0
2015-06-04,57.66,58.87,57.12,58.39,109345,54.5852557726349,55.730732003729,54.0740515042127,55.2763282095759,115504.317251194,0.0,1.0
2015-06-05,58.49,58.91,57.01,57.42,103009,55.3709956666912,55.7685989865751,53.9699173013859,54.3580538755583,108811.415389165,0.0,1.0
2015-06-08,58.64,59.0,58.16,58.51,105037,55.512996852364,55.8537996979788,55.0585930582109,55.3899291581142,110953.651023034,0.0,1.0
2015-06-09,59.1,59.41,58.2,58.58,81127,55.948467155094,56.2419362721512,55.096460041057,55.4561963780949,85696.8196592221,0.0,1.0
2015-06-10,60.5,61.22,59.15,59.38,215544,57.2738115547071,57.9554172459366,55.9958008836516,56.2135360350166,227685.42281395,0.0,1.0
2015-06-11,61.02,61.27,59.9,60.75,135787,57.7660823317062,58.0027509744942,56.7058068120157,57.5104801974951,143435.774169719,0.0,1.0
2015-06-12,61.46,61.72,60.22,60.61,143623,58.1826191430131,58.4287545315127,57.0087426747844,57.3779457575338,151713.169843782,0.0,1.0
2015-06-15,61.72,61.94,60.18,61.15,143564,58.4287545315127,58.6370229371662,56.9708756919384,57.889150025956,151650.846420508,0.0,1.0
2015-06-16,63.08,63.86,61.41,61.41,228129,59.7162319482797,60.4546381137784,58.1352854144555,58.1352854144555,240979.325896911,0.0,1.0
2015-06-17,63.15,63.6042,62.84,63.48,134141,59.7824991682603,60.2124787584777,59.4890300512032,60.0949017767406,141697.056293314,0.0,1.0
2015-06-18,63.76,64.5,62.2,62.2,152976,60.3599706566632,61.0605098393158,58.8831583256658,58.8831583256658,161593.016926414,0.0,1.0
2015-06-19,64.0,64.06,63.36,63.87,159336,60.5871725537397,60.6439730280088,59.9813008282023,60.4641048594899,168311.270689435,0.0,1.0
2015-06-22,63.88,64.63,63.55,64.17,170660,60.4735716052014,61.1835775335656,60.1611689967212,60.7481072308356,180273.142641079,0.0,1.0
2015-06-23,63.81,64.26,63.62,63.8,140290,60.4073043852208,60.8333079422393,60.2274362167019,60.3978376395093,148192.424593443,0.0,1.0
2015-06-24,58.42,63.68,58.08,63.62,429409,55.3047284467105,60.284236690971,54.9828590925188,60.2274362167019,453597.268887632,0.0,1.0
2015-06-25,57.94,58.83,56.97,58.83,226670,54.8503246525575,55.6928650208829,53.9320503185398,55.6928650208829,239438.141582406,0.0,1.0
2015-06-26,58.55,58.63,57.286,58.18,207786,55.4277961409603,55.5035301066525,54.2311994830239,55.077526549634,219490.420818114,0.0,1.0
2015-06-29,56.22,58.23,56.13,58.03,132607,53.2220443901757,55.1248602781916,53.136843678772,54.9355253639612,140076.647288208,0.0,1.0
2015-06-30,55.72,57.282,55.51,56.65,128977,52.7487071045996,54.2274127847393,52.5499054446577,53.6291144557711,136242.172263087,0.0,1.0
2015-07-01,56.81,56.86,55.8,55.97,228090,53.7805823871555,53.8279161157131,52.8244410702918,52.9853757473877,240938.129057798,0.0,1.0
2015-07-02,56.41,57.76,56.2,56.95,148988,53.4019125586946,54.6799232297501,53.2031108987527,53.9131168271168,157380.376044821,0.0,1.0
2015-07-06,56.18,56.71,55.49,56.16,111130,53.1841774073296,53.6859149300403,52.5309719532346,53.1652439159066,117389.864887514,0.0,1.0
2015-07-07,55.34,56.03,54.76,56.03,109625,52.3889707675618,53.0421762216568,51.8398995162935,53.0421762216568,115800.08942944,0.0,1.0
2015-07-08,53.49,54.96,51.88,54.96,518432,50.6376228109303,52.029234430524,49.1134767513752,52.029234430524,547634.863973397,0.0,1.0
2015-07-09,54.0,54.55,52.167,54.36,190058,51.1204268422179,51.6410978563516,49.3851723532959,51.4612296878326,200763.816618295,0.0,1.0
2015-07-10,55.49,55.68,54.13,54.65,142147,52.5309719532346,52.7108401217535,51.2434945364677,51.7357653134668,150154.027932741,0.0,1.0
2015-07-13,55.05,55.55,54.72,55.5,143949,52.1144351419277,52.5877724275037,51.8020325334474,52.5404386989461,152057.533165597,0.0,1.0
2015-07-14,55.43,55.43,54.81,55.16,124866,52.4741714789655,52.4741714789655,51.8872332448511,52.2185693447544,131899.602888908,0.0,1.0
2015-07-15,55.59,55.93,55.0,55.36,167310,52.6256394103498,52.9475087645416,52.06710141337,52.4079042589848,176734.439794205,0.0,1.0
2015-07-16,56.05,56.168,55.33,56.08,96411,53.0611097130798,53.1728173124758,52.3795040218503,53.0895099502144,101841.755274634,0.0,1.0
2015-07-17,55.65,56.25,54.0,56.25,137111,52.682439884619,53.2504446273103,51.1204268422179,53.2504446273103,144834.35404114,0.0,1.0
2015-07-20,56.01,57.35,55.12,55.6,126807,53.0232427302337,54.2917866555777,52.1807023619083,52.6351061560614,133949.937881679,0.0,1.0
2015-07-21,55.06,56.77,54.52,56.05,145164,52.1239018876392,53.7427154043094,51.612697619217,53.0611097130798,153340.973153344,0.0,1.0
2015-07-22,56.03,56.13,54.67,55.05,161541,53.0421762216568,53.136843678772,51.7546988048898,52.1144351419277,170640.476593124,0.0,1.0
2015-07-23,55.31,56.38,55.05,55.84,107966,52.3605705304272,53.3735123215601,52.1144351419277,52.8623080531379,114047.639273332,0.0,1.0
2015-07-24,54.8,55.59,53.81,55.16,134790,51.8777664991396,52.6256394103498,50.940558673699,52.2185693447544,142382.613949321,0.0,1.0
2015-07-27,55.62,56.13,53.84,54.78,130360,52.6540396474844,53.136843678772,50.9689589108335,51.8588330077166,137703.075557782,0.0,1.0
2015-07-28,56.42,57.26,54.46,55.69,136920,53.4113793044061,54.206585944174,51.5558971449479,52.720306867465,144632.595162408,0.0,1.0
2015-07-29,56.08,57.13,56.04,56.15,109002,53.0895099502144,54.0835182499242,53.0516429673683,53.1557771701951,115141.996332843,0.0,1.0
2015-07-30,55.15,56.12,54.84,56.01,119941,52.2091025990429,53.1273769330605,51.9156334819857,53.0232427302337,126697.181539398,0.0,1.0
2015-07-31,56.67,57.7,55.33,55.45,119966,53.6480479471942,54.6231227554809,52.3795040218503,52.4931049703885,126723.589769599,0.0,1.0
2015-08-03,56.09,57.015,54.52,56.44,132435,53.0989766959259,53.9746506742417,51.612697619217,53.4303127958292,139894.958664428,0.0,1.0
2015-08-04,58.54,58.7,54.74,55.98,208107,55.4183293952488,55.5697973266331,51.8209660248705,52.9948424930992,219829.502493889,0.0,1.0
2015-08-05,61.49,63.41,58.48,58.48,362863,58.2110193801477,60.0286345567599,55.3615289209796,55.3615289209796,383302.785410582,0.0,1.0
2015-08-06,61.56,62.58,60.67,61.31,170411,58.2772866001284,59.2428946627036,57.4347462318029,58.0406179573403,180010.116668282,0.0,1.0
2015-08-07,61.72,63.02,61.1,61.1,226049,58.4287545315127,59.6594314740106,57.8418162973984,57.8418162973984,238782.161144224,0.0,1.0
2015-08-10,61.29,62.4,59.51,62.02,265057,58.0216844659173,59.0724932398962,56.3366037292664,58.7127569028584,279987.450890757,0.0,1.0
2015-08-11,62.0,62.46,60.67,60.95,300783,58.6938234114353,59.1292937141653,57.4347462318029,57.6998151117255,317725.86817656,0.0,1.0
2015-08-12,61.02,62.04,60.91,61.66,147664,57.7660823317062,58.7316903942814,57.6619481288794,58.3719540572436,155981.796173399,0.0,1.0
2015-08-13,60.94,62.235,60.54,61.3,166301,57.690348366014,58.9162919356561,57.3116785375531,58.0311512116288,175668.60362331,0.0,1.0
2015-08-14,60.4,61.17,59.78,60.65,162980,57.1791440975918,57.908083517379,56.5922058634775,57.4158127403799,172160.534323468,0.0,1.0
2015-08-17,61.03,61.25,59.94,60.35,189531,57.7755490774177,57.9838174830712,56.7436737948618,57.1318103690342,200207.131125667,0.0,1.0
2015-08-18,60.7,61.93,59.5001,61.39,142686,57.4631464689375,58.6275561914547,56.327231651012,58.1163519230325,150723.389375864,0.0,1.0
2015-08-19,60.51,60.69,59.26,60.25,77293,57.2832783004186,57.453679723226,56.0999350864783,57.037142911919,81646.8534756647,0.0,1.0
2015-08-20,59.0,60.54,58.92,60.09,127625,55.8537996979788,57.3116785375531,55.7780657322866,56.8856749805347,134814.015173841,0.0,1.0
2015-08-21,57.76,59.04,56.371,57.76,135336,54.6799232297501,55.8916666808249,53.3649922504197,54.6799232297501,142959.369696901,0.0,1.0
2015-08-24,56.74,58.4,55.05,55.54,182078,53.7143151671748,55.2857949552875,52.1144351419277,52.5783056817922,192334.309538278,0.0,1.0
2015-08-25,55.19,58.19,55.05,58.19,210090,52.246969581889,55.0869932953455,52.1144351419277,55.0869932953455,221924.203313397,0.0,1.0
2015-08-26,56.72,56.875,54.83,56.33,114628,53.6953816757518,53.8421162342804,51.9061667362742,53.3261785930024,121084.904457176,0.0,1.0
2015-08-27,57.78,58.39,56.49,56.88,156805,54.6988567211731,55.2763282095759,53.4776465243868,53.8468496071361,165637.701463931,0.0,1.0
2015-08-28,58.23,58.725,57.09,57.17,157888,55.1248602781916,55.5934641909119,54.0456512670781,54.1213852327703,166781.705996219,0.0,1.0
2015-08-31,58.53,58.9,57.75,57.86,144017,55.4088626495373,55.7591322408636,54.6704564840386,54.7745906868653,152129.363551742,0.0,1.0
2015-09-01,57.71,58.75,57.2,57.46,159361,54.6325895011925,55.6171310551907,54.1497854699048,54.3959208584044,168337.678919636,0.0,1.0
2015-09-02,58.73,58.77,57.37,58.26,120463,55.5981975637677,55.6360645466138,54.3107201470007,55.1532605153262,127248.585385986,0.0,1.0
2015-09-03,57.16,58.97,57.05,58.52,162833,54.1119184870588,55.8253994608442,54.007784284232,55.3993959038257,172005.253929889,0.0,1.0
2015-09-04,57.365,57.72,56.3,56.57,136930,54.305986774145,54.642056246904,53.2977783558679,53.553380490079,144643.158454488,0.0,1.0
2015-09-08,57.55,58.18,56.93,57.94,87931,54.4811215698081,55.077526549634,53.8941833356938,54.8503246525575,92884.0835906056,0.0,1.0
2015-09-09,57.35,58.18,57.15,57.81,82966,54.2917866555777,55.077526549634,54.1024517413472,54.7272569583077,87639.409072775,0.0,1.0
2015-09-10,57.14,57.85,56.84,57.34,58007,54.0929849956357,54.7651239411538,53.8089826242901,54.2823199098662,61274.4883697474,0.0,1.0
2015-09-11,57.53,57.71,56.5,56.7,69971,54.4621880783851,54.6325895011925,53.4871132700983,53.6764481843288,73912.4110145257,0.0,1.0
2015-09-14,56.47,57.93,56.24,57.49,97583,53.4587130329638,54.8408579068459,53.2409778815988,54.424321095539,103079.773106436,0.0,1.0
2015-09-15,58.38,58.63,56.56,56.76,123329,55.2668614638644,55.5035301066525,53.5439137443675,53.7332486585979,130276.024896178,0.0,1.0
2015-09-16,60.32,61.0,58.1,58.2,135795,57.1034101318997,57.7471488402831,55.0017925839418,55.096460041057,143444.224803383,0.0,1.0
2015-09-17,60.42,61.07,59.85,60.15,126898,57.1980775890149,57.8134160602638,56.6584730834581,56.9424754548038,134046.063839609,0.0,1.0
2015-09-18,60.27,60.54,59.95,60.3,183270,57.0560764033421,57.3116785375531,56.7531405405734,57.0844766404766,193593.45395424,0.0,1.0
2015-09-21,60.49,61.19,60.17,60.89,123521,57.2643448089955,57.9270170088021,56.9614089462268,57.6430146374564,130478.840104118,0.0,1.0
2015-09-22,59.25,60.455,58.33,59.88,132443,56.0904683407668,57.2312111990052,55.2195277353068,56.6868733205927,139903.409298093,0.0,1.0
2015-09-23,58.82,59.73,58.5601,59.52,128370,55.6833982751714,56.5448721349199,55.4373575541289,56.3460704749779,135600.980433818,0.0,1.0
2015-09-24,60.02,60.1,58.1,58.29,164654,56.819407760554,56.8951417262462,55.0017925839418,55.1816607524607,173928.829417698,0.0,1.0
2015-09-25,61.23,61.78,59.5,60.21,159241,57.9648839916481,58.4855550057818,56.3271369835549,56.9992759290729,168210.919414673,0.0,1.0
2015-09-28,60.01,61.28,59.57,61.28,148201,56.8099410148425,58.0122177202058,56.3934042035355,58.0122177202058,156549.044958107,0.0,1.0
2015-09-29,59.7,60.26,59.06,60.08,176441,56.5164718977853,57.0466096576305,55.9106001722479,56.8762082348231,186379.781792656,0.0,1.0
2015-09-30,60.77,61.38,60.23,60.35,119592,57.5294136889181,58.106885177321,57.018209420496,57.1318103690342,126328.522645799,0.0,1.0
2015-10-01,60.34,61.1,59.6,60.7,147813,57.1223436233227,57.8418162973984,56.4218044406701,57.4631464689375,156139.189225395,0.0,1.0
2015-10-02,61.74,61.74,59.4,60.0,115706,58.4476880229358,58.4476880229358,56.2324695264397,56.800474269131,122223.627343424,0.0,1.0
2015-10-05,62.96,63.18,62.0,62.0,97315,59.6026309997414,59.8108994053949,58.6938234114353,58.6938234114353,102796.676878686,0.0,1.0
2015-10-06,63.13,63.5,62.18,62.92,109317,59.7635656768373,60.1138352681636,58.8642248342427,59.5647640168953,115474.74003337,0.0,1.0
2015-10-07,63.35,64.07,62.87,63.64,203440,59.9718340824908,60.6534397737203,59.5174302883377,60.2463697081249,214899.614080049,0.0,1.0
2015-10-08,64.67,64.7799,63.12,63.12,163504,61.2214445164117,61.3254840517813,59.7540989311258,59.7540989311258,172714.050828472,0.0,1.0
2015-10-09,66.23,67.03,64.76,64.92,141664,62.6982568474091,63.4555965043308,61.3066452278154,61.4581131591997,149643.820925266,0.0,1.0
2015-10-12,66.19,66.57,65.19,66.2,124965,62.660389864563,63.0201262016008,61.7137152934108,62.6698566102745,132004.179480502,0.0,1.0
2015-10-13,66.29,66.52,63.0,65.77,108601,62.7550573216782,62.9727924730432,59.6404979825875,62.2627865446791,114718.408320426,0.0,1.0
2015-10-14,65.81,66.89,65.561,66.11,103858,62.3006535275251,63.3230620643695,62.0649315593083,62.5846558988708,109708.238886776,0.0,1.0
2015-10-15,66.89,67.0,64.9301,65.85,93111,63.3230620643695,63.4271962671962,61.4676745723683,62.3385205103712,98355.8688881609,0.0,1.0
2015-10-16,68.1,68.73,66.77,67.17,101998,64.4685382954636,65.0649432752895,63.2094611158312,63.5881309442921,107743.466559855,0.0,1.0
2015-10-19,68.39,68.9996,67.34,68.11,79372,64.7430739210978,65.3201667396721,63.749065621388,64.4780050411752,83842.961899143,0.0,1.0
2015-10-20,66.5,68.876,66.36,68.2,180811,62.9538589816202,65.2031577626777,62.8213245416588,64.5632057525789,190995.940431713,0.0,1.0
2015-10-21,65.68,67.44,65.13,66.5,98894,62.1775858332754,63.8437330785032,61.6569148191417,62.9538589816202,104464.620698154,0.0,1.0
2015-10-22,66.23,67.15,65.49,66.1,128086,62.6982568474091,63.5691974528691,61.9977176647564,62.5751891531593,135300.982938739,0.0,1.0
2015-10-23,67.15,67.47,66.52,66.94,107261,63.5691974528691,63.8721333156378,62.9727924730432,63.3703957929271,113302.927181676,0.0,1.0
2015-10-26,67.04,68.1,66.6404,66.84,108507,63.4650632500423,64.4685382954636,63.0867720914099,63.2757283358119,114619.113374872,0.0,1.0
2015-10-27,66.14,66.95,65.4,66.62,157247,62.6130561360054,63.3798625386386,61.9125169533527,63.0674599301584,166104.598973877,0.0,1.0
2015-10-28,68.82,68.83,65.93,66.21,121061,65.1501439866932,65.1596107324047,62.4142544760634,62.679323355986,127880.270252383,0.0,1.0
2015-10-29,69.65,70.91,68.37,68.37,119607,65.9358838807495,67.1286938404013,64.7241404296747,64.7241404296747,126344.367583919,0.0,1.0
2015-10-30,68.3,69.974,68.08,69.73,148345,64.6578732096941,66.2426064418028,64.4496048040406,66.0116178464417,156701.156364062,0.0,1.0
2015-11-02,68.88,69.5,68.35,68.36,138620,65.2069444609623,65.7938826950767,64.7052069382517,64.7146736839632,146428.354816046,0.0,1.0
2015-11-03,66.0,69.15,65.76,69.15,200862,62.4805216960441,65.4625465951734,62.2533197989675,65.4625465951734,212176.397381768,0.0,1.0
2015-11-04,64.24,67.325,63.89,65.77,128587,60.8143744508162,63.7348655028207,60.4830383509129,62.2627865446791,135830.203871959,0.0,1.0
2015-11-05,64.69,65.23,63.12,64.41,110413,61.2403780078347,61.7515822762569,59.7540989311258,60.9753091279121,116632.476845362,0.0,1.0
2015-11-06,65.02,65.49,64.05,64.79,96767,61.5527806163149,61.9977176647564,60.6345062822973,61.3350454649499,102217.80847269,0.0,1.0
2015-11-09,64.97,65.28,63.75,65.16,141801,61.5054468877573,61.7989160048145,60.3505039109516,61.6853150562762,149788.538026765,0.0,1.0
2015-11-10,65.21,65.6,63.7,64.82,140291,61.7326487848338,62.1018518675832,60.303170182394,61.3634457020845,148193.480922651,0.0,1.0
2015-11-11,64.58,66.32,64.53,65.61,87300,61.136243805008,62.7834575588127,61.0889100764503,62.1113186132947,92217.5398603434,0.0,1.0
2015-11-12,62.5,64.71,62.42,64.15,88727,59.1671606970114,61.2593114992577,59.0914267313192,60.7291737394125,93724.9216401913,0.0,1.0
2015-11-13,62.71,63.55,61.78,61.95,78886,59.3659623569534,60.1611689967212,58.4855550057818,58.6464896828777,83329.5859040442,0.0,1.0
2015-11-16,63.09,63.17,61.98,62.59,90834,59.7256986939912,59.8014326596834,58.6748899200123,59.2523614084151,95950.6072814942,0.0,1.0
2015-11-17,64.39,64.54,62.565,63.02,141907,60.956375636489,61.0983768221619,59.2286945441363,59.6594314740106,149900.508922815,0.0,1.0
2015-11-18,65.56,65.78,64.1,64.34,124855,62.0639848847371,62.2722532903906,60.6818400108549,60.9090419079314,131887.98326762,0.0,1.0
2015-11-19,64.38,65.73,64.08,65.73,66595,60.9469088907775,62.224919561833,60.6629065194319,62.224919561833,70346.2436082426,0.0,1.0
2015-11-20,65.1,66.06,64.8,64.8,76752,61.6285145820071,62.5373221703132,61.3445122106614,61.3445122106614,81075.3793741247,0.0,1.0
2015-11-23,65.12,65.8,64.56,64.74,117447,61.6474480734301,62.2911867818136,61.1173103135849,61.2877117363923,124062.696494591,0.0,1.0
2015-11-24,67.57,67.69,64.47,65.01,172994,63.966800772753,64.0804017212912,61.0321096021812,61.5433138706034,182738.615012603,0.0,1.0
2015-11-25,67.45,67.85,66.78,67.44,75306,63.8531998242147,64.2318696526756,63.2189278615428,63.8437330785032,79547.9273393245,0.0,1.0
2015-11-27,67.71,68.59,66.68,67.28,58019,64.0993352127143,64.9324088353282,63.1242604044275,63.6922651471189,61287.1643202436,0.0,1.0
2015-11-30,68.49,68.87,67.74,68.05,105429,64.837741378213,65.1974777152508,64.1277354498489,64.421204566906,111367.732072579,0.0,1.0
2015-12-01,67.77,68.9,67.16,68.9,124183,64.1561356869834,65.2258779523854,63.5786641985806,65.2258779523854,131178.130039829,0.0,1.0
2015-12-02,67.91,68.57,67.62,67.85,89173,64.2886701269447,64.9134753439052,64.0141345013106,64.2318696526756,94196.0444669692,0.0,1.0
2015-12-03,68.26,69.51,67.79,68.02,90575,64.620006226848,65.8033494407882,64.1750691784065,64.3928043297715,95677.0180166164,0.0,1.0
2015-12-04,68.88,69.03,67.67,68.23,68152,65.2069444609623,65.3489456466352,64.0614682298682,64.5916059897134,71990.9481851333,0.0,1.0
2015-12-07,66.15,68.58,64.52,68.58,109412,62.6225228817169,64.9229420896167,61.0794433307388,64.9229420896167,115575.091308132,0.0,1.0
2015-12-08,65.06,66.425,60.0,65.82,137017,61.590647599161,62.8828583887837,56.800474269131,62.3101202732367,144735.059095586,0.0,1.0
2015-12-09,64.37,65.71,64.12,64.99,126770,60.937442145066,62.2059860704099,60.700773502278,61.5243803791804,133910.853700982,0.0,1.0
2015-12-10,62.95,64.85,62.81,64.19,94415,59.5931642540299,61.391845939219,59.4606298140686,60.7670407222586,99733.3221754219,0.0,1.0
2015-12-11,62.77,62.9,61.603,61.9,175790,59.4227628312225,59.5458305254723,58.3179936066879,58.5991559543201,185692.111478234,0.0,1.0
2015-12-14,61.26,63.11,60.96,62.5,140528,57.9932842287827,59.7446321854142,57.7092818574371,59.1671606970114,148443.830944953,0.0,1.0
2015-12-15,61.72,62.3,60.6,61.65,96963,58.4287545315127,58.977825782781,57.3684790118223,58.3624873115321,102424.848997463,0.0,1.0
2015-12-16,62.35,62.6,60.68,62.0,87100,59.0251595113386,59.2618281541266,57.4442129775144,58.6938234114353,92006.274018739,0.0,1.0
2015-12-17,61.81,62.82,61.75,62.4,84797,58.5139552429164,59.4700965597801,58.4571547686473,59.0724932398962,89573.5478526638,0.0,1.0
2015-12-18,61.21,62.17,61.06,61.56,261761,57.9459505002251,58.8547580885312,57.8039493145523,58.2772866001284,276505.789821115,0.0,1.0
2015-12-21,61.81,62.54,61.19,61.71,116051,58.5139552429164,59.2050276798575,57.9270170088021,58.4192877858012,122588.060920192,0.0,1.0
2015-12-22,61.87,62.58,60.91,61.72,105657,58.5707557171855,59.2428946627036,57.6619481288794,58.4287545315127,111608.575132008,0.0,1.0
2015-12-23,62.67,62.76,61.4501,61.76,109313,59.649964728299,59.7356276742947,58.4888510858537,58.783817163232,114847.439410973,0.34,1.0
2015-12-24,62.44,62.99,62.39,62.68,29353,59.4310483107546,59.9545440918391,59.3834577852015,59.6594828334097,30839.1215045813,0.0,1.0
2015-12-28,62.8,63.15,61.74,62.37,82532,59.7737000947372,60.1068337736091,58.7647809530107,59.3644215749802,86710.5364363472,0.0,1.0
2015-12-29,63.23,63.62,62.21,62.7,93540,60.1829786144941,60.5541847138086,59.2121318932102,59.6785190436309,98275.8636438706,0.0,1.0
2015-12-30,62.18,63.61,62.1,63.33,62238,59.1835775778783,60.544666608698,59.1074327369933,60.2781596656004,65389.0656560532,0.0,1.0
2015-12-31,60.8,62.13,60.79,62.13,81294,57.8700790726118,59.1359870523252,57.8605609675012,59.1359870523252,85409.8573772162,0.0,1.0
2016-01-04,58.12,59.99,56.97,59.92,202319,55.3192269029638,57.099112558651,54.2246448152417,57.0324858228766,212562.267014798,0.0,1.0
2016-01-05,59.8,59.9,58.03,58.37,265293,56.9182685615491,57.0134496126554,55.2335639569681,55.5571795307294,278724.595827168,0.0,1.0
2016-01-06,60.09,65.71,58.76,58.89,137588,57.1942936097573,62.5434686819296,55.9283856300439,56.0521209964821,144553.982542579,0.0,1.0
2016-01-07,58.93,60.444,58.43,59.18,176802,56.0901934169246,57.5312345306735,55.6142881613932,56.3281460446902,185753.359460804,0.0,1.0
2016-01-08,58.92,59.955,58.3,59.15,231891,56.0806753118139,57.0657991907638,55.4905527949551,56.2995917293583,243631.476333556,0.0,1.0
2016-01-11,58.53,59.25,57.825,59.25,81922,55.7094692124995,56.3947727804646,55.0384428022003,56.3947727804646,86069.652570378,0.0,1.0
2016-01-12,57.36,58.99,57.06,58.88,117855,54.5958509145561,56.1473020475883,54.3103077612373,56.0426028913714,123821.914793119,0.0,1.0
2016-01-13,55.96,58.09,55.13,57.48,155626,53.2633161990684,55.2906725876319,52.4733134748863,54.7100681758836,163505.233648075,0.0,1.0
2016-01-14,57.69,58.63,55.71,56.4,116501,54.9099483832068,55.8046502636058,53.0253635713027,53.6821128239359,122399.362736525,0.0,1.0
2016-01-15,57.57,57.685,55.82,56.34,170665,54.7957311218793,54.9051893306515,53.1300627275196,53.6250041932722,179305.647517438,0.0,1.0
2016-01-19,54.38,57.96,53.1514,57.96,210342,51.7594555915893,55.1669372211937,50.5900611976977,55.1669372211937,220991.465796226,0.0,1.0
2016-01-20,55.68,56.535,53.109,53.66,178608,52.9968092559708,53.8106072429294,50.5497044320286,51.0741520236242,187650.795955788,0.0,1.0
2016-01-21,54.45,56.5827,53.79,55.71,147254,51.8260823273637,53.8560086043071,51.1978873900623,53.0253635713027,154709.36524497,0.0,1.0
2016-01-22,55.16,56.389,54.04,55.0,125693,52.5018677902182,53.6716429083143,51.435840017828,52.3495781084482,132056.747156179,0.0,1.0
2016-01-25,53.56,55.13,53.3,54.73,120725,50.9789709725179,52.4733134748863,50.7315002396416,52.0925892704612,126837.22085104,0.0,1.0
2016-01-26,54.77,57.28,53.83,53.83,135657,52.1306616909038,54.5197060736711,51.2359598105048,51.2359598105048,142525.217386535,0.0,1.0
2016-01-27,53.34,55.13,53.26,54.35,119957,50.7695726600841,52.4733134748863,50.6934278191991,51.7309012762574,126030.337557492,0.0,1.0
2016-01-28,54.12,55.0,53.52,54.01,178098,51.511984858713,52.3495781084482,50.9408985520754,51.4072857024961,187114.975018666,0.0,1.0
2016-01-29,56.14,56.32,53.87,54.33,184501,53.4346420910596,53.6059679830509,51.2740322309473,51.7118650660362,193842.154352766,0.0,1.0
2016-02-01,56.58,57.6,55.12,55.89,134799,53.8534387159272,54.8242854372112,52.4637953697757,53.196689463294,141623.777457025,0.0,1.0
2016-02-02,63.07,64.53,58.18,58.23,421802,60.0306889327241,61.4203322788756,55.3763355336275,55.4239260591807,443157.535136967,0.0,1.0
2016-02-03,65.02,65.44,62.58,63.67,180655,61.8867194292964,62.2864798439427,59.5643017823034,60.6017752393617,189801.434109295,0.0,1.0
2016-02-04,62.46,65.94,62.18,65.02,169270,59.4500845209759,62.762385099474,59.1835775778783,61.8867194292964,177840.019660017,0.0,1.0
2016-02-05,61.42,63.17,61.2,62.58,148225,58.4602015894707,60.1258699838304,58.2508032770369,59.5643017823034,155729.526284078,0.0,1.0
2016-02-08,61.97,62.52,60.34,61.0,165435,58.9836973705551,59.5071931516396,57.432246237523,58.0604411748243,173810.856338718,0.0,1.0
2016-02-09,62.66,63.28,61.0,61.55,103370,59.6404466231884,60.2305691400473,58.0604411748243,58.5839369559088,108603.549549571,0.0,1.0
2016-02-10,62.1,63.78,61.93,63.16,132090,59.1074327369933,60.7064743955786,58.9456249501126,60.1163518787197,138777.622714548,0.0,1.0
2016-02-11,61.76,62.56,60.71,61.04,110434,58.783817163232,59.5452655720821,57.7844161266162,58.0985135952668,116025.194843352,0.0,1.0
2016-02-12,63.11,63.815,61.52,62.25,98581,60.0687613531666,60.7397877634658,58.5553826405769,59.2502043136527,103572.085887069,0.0,1.0
2016-02-16,64.3,64.51,63.0,63.74,107847,61.2014158613312,61.4012960686544,59.9640621969497,60.6684019751361,113307.21687407,0.0,1.0
2016-02-17,63.15,64.6,62.35,64.53,128865,60.1068337736091,61.48695901465,59.345385364759,61.4203322788756,135389.343259219,0.0,1.0
2016-02-18,63.07,63.56,62.3,63.1,88829,60.0306889327241,60.4970760831448,59.2977948392058,60.059243248056,93326.3490658689,0.0,1.0
2016-02-19,62.73,64.36,61.46,62.97,109555,59.7070733589628,61.258524491995,58.4982740099132,59.9355078816178,115101.691698784,0.0,1.0
2016-02-22,61.95,63.24,61.55,63.17,119254,58.9646611603339,60.1924967196048,58.5839369559088,60.1258699838304,125291.745167694,0.0,1.0
2016-02-23,60.85,62.72,60.62,61.8,105107,57.9176695981649,59.6975552538522,57.6987531806205,58.8218895836745,110428.492623651,0.0,1.0
2016-02-24,62.61,62.73,59.92,60.39,127065,59.5928560976353,59.7070733589628,57.0324858228766,57.4798367630761,133498.210539966,0.0,1.0
2016-02-25,62.51,63.34,61.8,62.59,126882,59.497675046529,60.287677770711,58.8218895836745,59.573819887414,133305.945380175,0.0,1.0
2016-02-26,63.05,63.26,61.61,63.06,94435,60.0116527225029,60.211532929826,58.6410455865726,60.0211708276135,99216.1768570548,0.0,1.0
2016-02-29,63.27,65.0,62.48,63.46,162901,60.2210510349367,61.8676832190751,59.4691207311971,60.4018950320386,171148.561721725,0.0,1.0
2016-03-01,62.81,64.29,62.589,63.38,102746,59.7832181998478,61.1918977562206,59.572868076903,60.3257501911535,107947.956873563,0.0,1.0
2016-03-02,63.63,64.03,62.52,63.04,90434,60.5637028189192,60.9444270233443,59.5071931516396,60.0021346173922,95012.6090738699,0.0,1.0
2016-03-03,63.56,64.255,63.05,63.38,128195,60.4970760831448,61.1585843883334,60.0116527225029,60.3257501911535,134685.421635942,0.0,1.0
2016-03-04,65.07,65.44,63.46,63.86,97931,61.9343099548495,62.2864798439427,60.4018950320386,60.7826192364636,102889.17684956,0.0,1.0
2016-03-07,64.98,65.75,64.63,64.95,168446,61.8486470088539,62.5815411023721,61.5155133299819,61.820092693522,176974.301126314,0.0,1.0
2016-03-08,58.93,63.19,58.03,63.0,263423,56.0901934169246,60.1449061940516,55.2335639569681,59.9640621969497,276759.919057722,0.0,1.0
2016-03-09,59.9,60.16,58.66,58.93,157355,57.0134496126554,57.2609203455317,55.8332045789376,56.0901934169246,165321.771687847,0.0,1.0
2016-03-10,59.01,62.0,58.27,60.07,113396,56.1663382578096,59.012251685887,55.4619984796232,57.175257399536,119137.158795813,0.0,1.0
2016-03-11,60.42,63.089,58.55,59.24,142551,57.508391078408,60.0487733324343,55.7285054227207,56.385254675354,149768.255701276,0.0,1.0
2016-03-14,58.78,60.235,58.225,60.2,139975,55.9474218402652,57.3323061338614,55.4191670066254,57.2989927659742,147061.834654167,0.0,1.0
2016-03-15,58.29,59.14,58.26,58.62,120415,55.4810346898444,56.2900736242477,55.4524803745126,55.7951321584951,126511.525771613,0.0,1.0
2016-03-16,57.02,58.5604,56.96,58.04,126636,54.2722353407948,55.7384042520358,54.2151267101311,55.2430820620788,133047.49057521,0.0,1.0
2016-03-17,59.97,60.04,56.82,56.82,136371,57.0800763484298,57.1467030842041,54.0818732385823,54.0818732385823,143275.366698506,0.0,1.0
2016-03-18,61.78,61.86,60.1808,60.39,217782,58.8028533734532,58.8789982143383,57.2807180041618,57.4798367630761,228808.147702474,0.0,1.0
2016-03-21,59.98,62.0,59.97,61.48,77194,57.0895944535404,59.012251685887,57.0800763484298,58.5173102201344,81102.2772944723,0.0,1.0
2016-03-22,59.71,60.44,59.0,59.5,86809,56.8326056155535,57.5274272886292,56.1568201526989,56.6327254082303,91204.077903151,0.0,1.0
2016-03-23,59.41,60.06,59.04,59.55,112885,56.5470624622346,57.1657392944254,56.1948925731415,56.6803159337834,118600.287229403,0.0,1.0
2016-03-24,60.34,60.58,59.02,59.43,82519,57.432246237523,57.660680760178,56.1758563629202,56.5660986724559,86696.878255597,0.0,1.0
2016-03-28,60.31,60.98,59.78,60.34,62853,57.4036919221911,58.0414049646031,56.8992323513278,57.432246237523,66035.2026684647,0.0,1.0
2016-03-29,61.1,61.31,59.75,60.3,137508,58.1556222259306,58.3555024332538,56.870678035996,57.3941738170804,144469.932199501,0.0,1.0
2016-03-30,61.52,61.98,58.55,61.2,145144,58.5553826405769,58.9932154756658,55.7285054227207,58.2508032770369,152492.53744629,0.0,1.0
2016-03-31,62.02,63.44,61.3,61.3,132235,59.0312878961083,60.3828588218173,58.3459843281431,58.3459843281431,138929.963961377,0.0,1.0
2016-04-01,61.73,62.28,60.88,61.68,150280,58.7552628479001,59.2787586289846,57.9462239134968,58.707672322347,157888.569471893,0.0,1.0
2016-04-04,62.0,62.89,60.81,61.59,86046,59.012251685887,59.8593630407328,57.8795971777224,58.6220093763513,90402.4477560454,0.0,1.0
2016-04-05,61.47,62.56,61.04,61.7,74596,58.5077921150238,59.5452655720821,58.0985135952668,58.7267085325682,78372.7424030165,0.0,1.0
2016-04-06,62.42,62.49,61.07,61.66,98715,59.4120121005334,59.4786388363078,58.1270679105987,58.6886361121257,103712.870211724,0.0,1.0
2016-04-07,60.26,62.825,59.95,61.85,101105,57.3561013966379,59.7974953575138,57.0610401382085,58.8694801092276,106223.874211177,0.0,1.0
2016-04-08,60.74,61.3399,60.08,60.95,67416,57.812970441948,58.3839615675345,57.1847755046467,58.0128506492712,70829.2241117723,0.0,1.0
2016-04-11,61.07,61.61,59.935,61.0,90912,58.1270679105987,58.6410455865726,57.0467629805426,58.0604411748243,95514.8098737605,0.0,1.0
2016-04-12,61.69,62.27,59.96,61.04,68759,58.7171904274576,59.269240523874,57.0705582433191,58.0985135952668,72240.219246193,0.0,1.0
2016-04-13,62.81,62.99,60.725,61.9,103014,59.7832181998478,59.9545440918391,57.7986932842821,58.9170706347808,108229.525522874,0.0,1.0
2016-04-14,62.45,62.98,61.7,62.98,88763,59.4405664158652,59.9450259867285,58.7267085325682,59.9450259867285,93257.0075328296,0.0,1.0
2016-04-15,62.27,63.43,61.275,62.08,103007,59.269240523874,60.3733407167067,58.3221890653666,59.088396526772,108222.171117855,0.0,1.0
2016-04-18,63.33,63.79,61.93,62.21,99080,60.2781596656004,60.7159925006892,58.9456249501126,59.2121318932102,104096.349902017,0.0,1.0
2016-04-19,63.19,63.9,62.74,63.54,71103,60.1449061940516,60.8206916569061,59.7165914640734,60.4780398729236,74702.8942983764,0.0,1.0
2016-04-20,63.93,64.04,62.035,63.1,126932,60.849245972238,60.9539451284549,59.0455650537742,60.059243248056,133358.476844599,0.0,1.0
2016-04-21,63.39,64.28,63.22,64.13,118838,60.3352682962642,61.18237965111,60.1734605093835,61.0396080744506,124854.683383689,0.0,1.0
2016-04-22,63.67,64.23,63.185,63.39,149436,60.6017752393617,61.1347891255568,60.1401471414963,60.3352682962642,157001.838352421,0.0,1.0
2016-04-25,63.33,63.98,62.88,63.47,88639,60.2781596656004,60.8968364977912,59.8498449356222,60.4114131371492,93126.7295010588,0.0,1.0
2016-04-26,64.29,64.749,63.7,63.77,91861,61.1918977562206,61.6287787807984,60.6303295546936,60.696956290468,96511.8570685224,0.0,1.0
2016-04-27,62.92,64.7,62.64,64.01,106241,59.8879173560647,61.5821400657563,59.6214104129672,60.925390813123,111619.90623678,0.0,1.0
2016-04-28,61.98,62.95,61.89,62.92,74742,58.9932154756658,59.9164716713966,58.9075525296701,59.8879173560647,78526.1342791337,0.0,1.0
2016-04-29,61.36,62.23,60.975,61.135,100603,58.4030929588069,59.2311681034314,58.0366459120478,58.1889355938178,105696.458308363,0.0,1.0
2016-05-02,62.91,63.4,61.14,61.14,77432,59.8783992509541,60.3447864013748,58.1936946463731,58.1936946463731,81352.3270651291,0.0,1.0
2016-05-03,61.46,62.886,60.96,62.25,126374,58.4982740099132,59.8555557986886,58.0223687543818,59.2502043136527,132772.22570163,0.0,1.0
2016-05-04,62.05,62.465,60.54,61.41,82902,59.0598422114402,59.4548435735312,57.6226083397355,58.45068348436,87099.2692730826,0.0,1.0
2016-05-05,63.0,63.28,61.484,62.01,114067,59.9640621969497,60.2305691400473,58.5211174621787,59.0217697909977,119842.131048379,0.0,1.0
2016-05-06,63.81,63.83,61.4801,62.81,161324,60.7350287109105,60.7540649211318,58.5174054011855,59.7832181998478,169491.719333801,0.0,1.0
2016-05-09,63.65,64.08,61.6501,63.59,129999,60.5827390291405,60.9920175488974,58.6792131880662,60.5256303984767,136580.756872349,0.0,1.0
2016-05-10,64.35,64.48,58.66,63.25,161060,61.2490063868844,61.3727417533225,55.8332045789376,60.2020148247154,169214.353201644,0.0,1.0
2016-05-11,63.5,65.0,61.7001,64.24,138587,60.4399674524811,61.8676832190751,58.7268037136193,61.1443072306675,145603.561201765,0.0,1.0
2016-05-12,62.2,64.21,61.19,63.92,158675,59.2026137880996,61.1157529153356,58.2412851719262,60.8397278671274,166708.602348633,0.0,1.0
2016-05-13,61.68,63.11,61.25,62.25,94994,58.707672322347,60.0687613531666,58.29839380259,59.2502043136527,99803.4786293118,0.0,1.0
2016-05-16,62.3,63.07,61.79,61.79,150647,59.2977948392058,60.0306889327241,58.8123714785639,58.8123714785639,158274.150420763,0.0,1.0
2016-05-17,58.31,63.205,57.63,61.99,427462,55.5000709000657,60.1591833517176,54.8528397525431,59.0027335807764,449104.09690973,0.0,1.0
2016-05-18,59.25,60.18,57.53,58.01,166800,56.3947727804646,57.2799565557529,54.7576587014368,55.2145277467469,175244.965317486,0.0,1.0
2016-05-19,57.37,59.48,56.6001,58.66,156896,54.6053690196668,56.613689198009,53.8725701071996,55.8332045789376,164839.532844438,0.0,1.0
2016-05-20,57.48,58.12,57.095,57.73,157748,54.7100681758836,55.3192269029638,54.3436211291245,54.9480208036493,165734.668998218,0.0,1.0
2016-05-23,58.25,58.37,57.18,57.37,103777,55.4429622694019,55.5571795307294,54.4245250225648,54.6053690196668,109031.15566998,0.0,1.0
2016-05-24,59.88,60.08,58.32,58.32,161347,56.9944134024341,57.1847755046467,55.5095890051763,55.5095890051763,169515.883807436,0.0,1.0
2016-05-25,60.28,60.95,59.685,59.78,124534,57.3751376068592,58.0128506492712,56.8088103527769,56.8992323513278,130839.067810838,0.0,1.0
2016-05-26,59.6,60.24,58.95,60.24,79123,56.7279064593366,57.3370651864167,56.1092296271458,57.3370651864167,83128.9411919389,0.0,1.0
2016-05-27,59.88,60.02,59.32,59.5,75703,56.9944134024341,57.1276668739829,56.461399516239,56.6327254082303,79535.7890253574,0.0,1.0
2016-05-31,59.95,60.25,59.54,60.21,144051,57.0610401382085,57.3465832915273,56.6707978286728,57.3085108710848,151344.199633988,0.0,1.0
2016-06-01,59.42,59.86,58.13,59.77,142753,56.5565805673453,56.9753771922129,55.3287450080744,56.8897142462172,149980.482817548,0.0,1.0
2016-06-02,59.87,59.9,58.774,59.26,100389,56.9848952973235,57.0134496126554,55.9417109771988,56.4042908855752,105471.62364063,0.0,1.0
2016-06-03,59.59,59.84,58.97,59.79,59356,56.7183883542259,56.9563409819916,56.1282658373671,56.9087504564385,62361.1520466707,0.0,1.0
2016-06-06,60.94,61.0,59.5,59.55,94260,58.0033325441606,58.0604411748243,56.6327254082303,56.6803159337834,99032.3167315718,0.0,1.0
2016-06-07,61.85,62.28,60.66,60.86,91177,58.8694801092276,59.2787586289846,57.736825601063,57.9271877032756,95793.2266352062,0.0,1.0
2016-06-08,62.66,62.85,61.6,61.97,88444,59.6404466231884,59.8212906202903,58.631527481462,58.9836973705551,92921.8567898063,0.0,1.0
2016-06-09,62.59,62.75,62.228,62.39,85419,59.573819887414,59.726109569184,59.2292644824093,59.3834577852015,89743.7031921721,0.0,1.0
2016-06-10,61.43,62.56,61.2601,62.13,74116,58.4697196945813,59.5452655720821,58.3080070887517,59.1359870523252,77868.4403445489,0.0,1.0
2016-06-13,61.02,62.02,60.8,61.24,99077,58.0794773850456,59.0312878961083,57.8700790726118,58.2888756974794,104093.198014152,0.0,1.0
2016-06-14,61.49,61.66,60.18,60.97,55962,58.5268283252451,58.6886361121257,57.2799565557529,58.0318868594925,58795.3162415894,0.0,1.0
2016-06-15,60.29,62.085,60.16,61.74,89029,57.3846557119698,59.0931555793274,57.2609203455317,58.7647809530107,93536.4749235637,0.0,1.0
2016-06-16,60.03,60.47,59.01,59.69,81138,57.1371849790935,57.5559816039611,56.1663382578096,56.8135694053322,85245.9592082143,0.0,1.0
2016-06-17,58.82,60.21,58.72,60.21,165474,55.9854942607077,57.3085108710848,55.8903132096014,57.3085108710848,173851.830880969,0.0,1.0
2016-06-20,59.68,60.66,59.49,59.67,88354,56.8040513002216,57.736825601063,56.6232073031197,56.794533195111,92827.3001538436,0.0,1.0
2016-06-21,59.33,59.83,58.93,59.7,75568,56.4709176213496,56.946822876881,56.0901934169246,56.8230875104428,79393.9540714134,0.0,1.0
2016-06-22,59.29,60.19,58.82,59.6,74610,56.4328452009071,57.2894746608635,55.9854942607077,56.7279064593366,78387.4512130552,0.0,1.0
2016-06-23,60.76,61.03,59.95,60.01,55723,57.8320066521693,58.0889954901562,57.0610401382085,57.1181487688723,58544.2158416442,0.0,1.0
2016-06-24,59.17,59.91,58.418,58.5,215416,56.3186279395796,57.022967717766,55.6028664352605,55.6809148971676,226322.358805944,0.0,1.0
2016-06-27,57.96,58.7,57.61,58.68,126602,55.1669372211937,55.8712769993801,54.8338035423218,55.8522407891589,133011.769179402,0.0,1.0
2016-06-28,57.31,58.97,57.05,58.43,110948,54.548260389003,56.1282658373671,54.3007896561267,55.6142881613932,116565.218297628,0.0,1.0
2016-06-29,58.32,58.53,57.99,58.18,88396,55.5095890051763,55.7094692124995,55.1954915365256,55.3763355336275,92871.4265839596,0.0,1.0
2016-06-30,59.65,59.73,57.64,58.63,145489,56.7754969848897,56.8516418257747,54.8623578576537,55.8046502636058,152855.004550813,0.0,1.0
2016-07-01,61.19,61.21,59.52,59.53,100601,58.2412851719262,58.2603213821475,56.6517616184516,56.6612797235622,105694.357049786,0.0,1.0
2016-07-05,60.22,61.74,59.67,61.03,70122,57.3180289761954,58.7647809530107,56.794533195111,58.0889954901562,73672.2269663833,0.0,1.0
2016-07-06,59.54,60.11,59.09,59.8,52178,56.6707978286728,57.2133298199785,56.2424830986946,56.9182685615491,54819.7350140034,0.0,1.0
2016-07-07,59.86,59.93,59.07,59.5,52899,56.9753771922129,57.0420039279873,56.2234468884733,56.6327254082303,55577.2387309932,0.0,1.0
2016-07-08,61.95,61.98,60.24,60.46,83574,58.9646611603339,58.9932154756658,57.3370651864167,57.5464634988505,87805.2921549373,0.0,1.0
2016-07-11,61.67,62.02,60.88,62.02,81907,58.6981542172363,59.0312878961083,57.9462239134968,59.0312878961083,86053.893131051,0.0,1.0
2016-07-12,63.36,63.9579,61.98,62.06,97289,60.3067139809323,60.8758014854967,58.9932154756658,59.0693603165508,102214.67284636,0.0,1.0
2016-07-13,63.76,64.07,62.93,63.86,119435,60.6874381853574,60.9824994437868,59.8974354611753,60.7826192364636,125481.909068908,0.0,1.0
2016-07-14,62.89,64.32,62.29,64.04,100605,59.8593630407328,61.2204520715525,59.2882767340952,60.9539451284549,105698.55956694,0.0,1.0
2016-07-15,63.26,63.75,62.69,63.29,83762,60.211532929826,60.6779200802467,59.6690009385203,60.2400872451579,88002.8104611704,0.0,1.0
2016-07-18,62.67,63.465,62.42,63.12,55930,59.649964728299,60.4066540845939,59.4120121005334,60.0782794582772,58761.6961043584,0.0,1.0
2016-07-19,62.7,63.18,62.37,62.65,65078,59.6785190436309,60.135388088941,59.3644215749802,59.6309285180778,68372.8528353197,0.0,1.0
2016-07-20,63.36,63.904,62.2,62.7,70338,60.3067139809323,60.8244988989504,59.2026137880996,59.6785190436309,73899.1628926936,0.0,1.0
2016-07-21,62.88,63.77,62.41,63.39,52810,59.8498449356222,60.696956290468,59.4024939954227,60.3352682962642,55483.732724319,0.0,1.0
2016-07-22,63.51,63.795,62.53,62.75,60346,60.4494855575917,60.7207515532446,59.5167112567503,59.726109569184,63401.2750422601,0.0,1.0
2016-07-25,62.28,63.22,61.751,63.22,82837,59.2787586289846,60.1734605093835,58.7752508686324,60.1734605093835,87030.9783693318,0.0,1.0
2016-07-26,62.01,62.43,61.03,62.33,102317,59.0217697909977,59.421530205644,58.0889954901562,59.3263491545377,107497.236908808,0.0,1.0
2016-07-27,63.59,63.61,61.83,61.98,80114,60.5256303984767,60.544666608698,58.8504438990064,58.9932154756658,84170.1148168168,0.0,1.0
2016-07-28,63.39,63.69,62.8,63.27,47739,60.3352682962642,60.620811449583,59.7737000947372,60.2210510349367,50155.9916024667,0.0,1.0
2016-07-29,63.87,63.99,62.75,63.56,101726,60.7921373415743,60.9063546029018,59.726109569184,60.4970760831448,106876.31499932,0.0,1.0
2016-08-01,64.55,64.62,63.58,63.7,107893,61.4393684890969,61.5059952248713,60.5161122933661,60.6303295546936,113355.54582134,0.0,1.0
2016-08-02,64.05,64.5,63.69,64.34,64164,60.9634632335655,61.3917779635438,60.620811449583,61.2394882817737,67412.5776656544,0.0,1.0
2016-08-03,64.55,64.61,63.65,64.21,54577,61.4393684890969,61.4964771197607,60.5827390291405,61.1157529153356,57340.1946770528,0.0,1.0
2016-08-04,64.44,64.542,64.05,64.29,83815,61.33466933288,61.4317540050084,60.9634632335655,61.1918977562206,88058.4938134595,0.0,1.0
2016-08-05,65.23,65.49,62.92,64.6,121783,62.0865996366195,62.3340703694958,59.8879173560647,61.48695901465,127948.786638246,0.0,1.0
2016-08-08,65.28,65.38,64.62,64.99,84859,62.1341901621727,62.2293712132789,61.5059952248713,61.8581651139645,89155.3507906265,0.0,1.0
2016-08-09,65.54,65.74,64.63,65.07,101405,62.381660895049,62.5720229972615,61.5155133299819,61.9343099548495,106539.06299772,0.0,1.0
2016-08-10,65.73,66.02,64.78,65.37,99395,62.5625048921509,62.8385299403591,61.6582849066413,62.2198531081683,104427.298127887,0.0,1.0
2016-08-11,65.83,66.0,65.535,65.97,58850,62.6576859432571,62.8194937301378,62.3769018424936,62.7909394148059,61829.5336267028,0.0,1.0
2016-08-12,66.15,66.22,65.55,65.77,81883,62.9622653067972,63.0288920425716,62.3911790001596,62.6005773125934,86028.6780281275,0.0,1.0
2016-08-15,66.57,66.63,65.99,65.99,71394,63.3620257214435,63.4191343521073,62.8099756250272,62.8099756250272,75008.6274213224,0.0,1.0
2016-08-16,66.88,66.98,66.19,66.41,77232,63.657086979873,63.7522680309792,63.0003377272397,63.2097360396735,81142.2012074343,0.0,1.0
2016-08-17,66.86,67.59,66.46,66.66,92537,63.6380507696517,64.3328724427275,63.2573265652266,63.4476886674392,97222.082467531,0.0,1.0
2016-08-18,67.97,68.0,66.95,66.97,82914,64.6945604369313,64.7231147522632,63.7237137156474,63.7427499258686,87111.8768245444,0.0,1.0
2016-08-19,67.89,68.84,67.395,67.95,90376,64.6184155960463,65.5226355815559,64.1472693930703,64.6755242267101,94951.6725751383,0.0,1.0
2016-08-22,68.11,68.47,67.52,67.84,51149,64.8278139084801,65.1704656924627,64.2662457069531,64.5708250704932,53738.6374761635,0.0,1.0
2016-08-23,68.9,69.0,68.45,68.54,81895,65.5797442122196,65.6749252633259,65.1514294822414,65.237092428237,86041.2855795892,0.0,1.0
2016-08-24,68.84,69.26,67.5746,68.72,56247,65.5226355815559,65.9223959962022,64.3182145608571,65.4084183202283,59094.7455888046,0.0,1.0
2016-08-25,69.5,69.67,68.3,68.76,90141,66.1508305188572,66.3126383057379,65.008657905582,65.4464907406708,94704.774692347,0.0,1.0
2016-08-26,68.61,69.7,68.28,69.54,71891,65.3037191640114,66.3411926210698,64.9896216953608,66.1889029392998,75530.790177694,0.0,1.0
2016-08-29,69.36,69.705,68.41,68.69,53496,66.0175770473084,66.3459516736251,65.1133570617989,65.3798640048964,56204.4644162123,0.0,1.0
2016-08-30,69.65,69.87,69.3,69.36,54961,66.2936020955166,66.5030004079504,65.9604684166447,66.0175770473084,57743.6363238269,0.0,1.0
2016-08-31,70.03,70.35,69.039,69.66,108277,66.6552900897205,66.9598694532605,65.7120458732573,66.3031202006273,113758.987468114,0.0,1.0
2016-09-01,69.8,70.32,68.87,70.32,104447,66.436373672176,66.9313151379286,65.5511898968877,66.9313151379286,109735.077293258,0.0,1.0
2016-09-02,70.02,70.29,69.48,70.19,136335,66.6457719846098,66.9027608225968,66.131794308636,66.8075797714905,143237.544044121,0.0,1.0
2016-09-06,69.6,70.18,69.04,70.05,75992,66.2460115699635,66.7980616663799,65.7129976837684,66.6743262999417,79839.4208897264,0.0,1.0
2016-09-07,69.99,70.0,69.4401,69.61,121993,66.6172176692779,66.6267357743886,66.0938170692446,66.2555296750741,128169.418788825,0.0,1.0
2016-09-08,68.99,69.9,68.77,69.9,74304,65.6654071582153,66.5315547232823,65.4560088457815,66.5315547232823,78065.958650782,0.0,1.0
2016-09-09,66.54,68.43,66.54,68.39,82264,63.3334714061117,65.1323932720202,63.3334714061117,65.0943208515776,86428.9677870361,0.0,1.0
2016-09-12,67.69,67.69,66.33,66.45,96087,64.4280534938338,64.4280534938338,63.1335911987885,63.247808460116,100951.816441614,0.0,1.0
2016-09-13,66.15,67.57,66.02,67.0,81585,62.9622653067972,64.3138362325062,62.8385299403591,63.7713042412005,85715.5905001622,0.0,1.0
2016-09-14,66.25,66.69,66.04,66.36,37880,63.0574463579035,63.4762429827711,62.8575661505803,63.1621455141204,39797.8374474002,0.0,1.0
2016-09-15,66.84,66.9,65.97,66.29,56426,63.6190145594305,63.6761231900942,62.7909394148059,63.095518778346,59282.8082314415,0.0,1.0
2016-09-16,66.52,67.15,65.37,67.1,159040,63.3144351958904,63.9140758178599,62.2198531081683,63.8664852923068,167092.082038926,0.0,1.0
2016-09-19,66.66,67.07,66.2,66.52,66393,63.4476886674392,63.8379309769749,63.0098558323503,63.3144351958904,69754.4303496631,0.0,1.0
2016-09-20,67.7,68.38,66.66,66.98,85754,64.4375715989444,65.084802746467,63.4476886674392,63.7522680309792,90095.6640038109,0.0,1.0
2016-09-21,68.74,68.81,67.57,68.01,82637,65.4274545304496,65.494081266224,64.3138362325062,64.7326328573738,86820.852511637,0.0,1.0
2016-09-22,70.08,70.15,68.985,69.0,112644,66.7028806152736,66.769507351048,65.6606481056599,65.6749252633259,118347.08557088,0.0,1.0
2016-09-23,70.45,70.92,69.3,69.52,90728,67.0550505043668,67.5024014445663,65.9604684166447,66.1698667290785,95321.4940846812,0.0,1.0
2016-09-26,69.09,70.93,68.9,70.0,104452,65.7605882093215,67.5119195496769,65.5797442122196,66.6267357743886,109740.3304397,0.0,1.0
2016-09-27,71.04,72.4597,68.3,69.3,207490,67.6166187058938,68.9679040884495,65.008657905582,65.9604684166447,217995.071065498,0.0,1.0
2016-09-28,76.7,77.9597,70.06,70.85,735500,73.0038661985086,74.2028618992943,66.6838444050523,67.4357747087919,772737.841672726,0.0,1.0
2016-09-29,76.63,77.12,75.49,76.46,171826,72.9372394627342,73.403626613155,71.8521754801228,72.7754316758536,180525.428121357,0.0,1.0
2016-09-30,77.53,78.235,75.59,77.25,235624,73.7938689226907,74.4648953329899,71.947356531229,73.5273619795931,247553.475467429,0.0,1.0
2016-10-03,78.38,78.42,76.67,77.64,135698,74.602907857094,74.6409802775365,72.9753118831767,73.8985680789076,142568.293187363,0.0,1.0
2016-10-04,78.36,78.77,77.77,78.23,127966,74.5838716468727,74.9741139564084,74.0223034453457,74.4601362804346,134444.827528881,0.0,1.0
2016-10-05,78.7,79.16,78.215,78.85,214900,74.907487220634,75.3453200557229,74.4458591227686,75.0502587972934,225780.234093091,0.0,1.0
2016-10-06,79.46,79.49,77.98,78.37,111522,75.6308632090417,75.6594175243735,74.2221836526689,74.5933897519833,117168.279509212,0.0,1.0
2016-10-07,78.22,79.44,78.12,79.44,154774,74.4506181753239,75.6118269988204,74.3554371242177,75.6118269988204,162610.097494296,0.0,1.0
2016-10-10,79.16,79.88,78.26,78.26,126942,75.3453200557229,76.030623623688,74.4886905957664,74.4886905957664,133368.983137483,0.0,1.0
2016-10-11,77.68,79.13,77.13,78.83,136332,73.9366404993501,75.316765740391,73.4131447182656,75.0312225870722,143234.392156256,0.0,1.0
2016-10-12,76.79,77.8993,76.36,77.41,168703,73.0895291445043,74.1453725444261,72.6802506247473,73.6796516613631,177244.312853452,0.0,1.0
2016-10-13,76.3,77.12,75.7901,76.21,97643,72.6231419940836,73.403626613155,72.1378138144927,72.5374790480879,102586.59561448,0.0,1.0
2016-10-14,75.81,76.88,75.58,76.88,76457,72.1567548436628,73.1751920904999,71.9378384261184,73.1751920904999,80327.9635088669,0.0,1.0
2016-10-17,76.28,76.406,75.281,75.77,68441,72.6041057838623,72.7240339082562,71.6532470833107,72.1186824232203,71906.1191324582,0.0,1.0
2016-10-18,75.96,77.17,75.89,77.0,93404,72.2995264203222,73.4512171387081,72.2328996845478,73.2894093518274,98132.9780606381,0.0,1.0
2016-10-19,75.58,76.36,75.38,76.03,87208,71.9378384261184,72.6802506247473,71.7474763239059,72.3661531560966,91623.2789892523,0.0,1.0
2016-10-20,75.54,76.14,75.09,75.44,67779,71.8997660056759,72.4708523123135,71.4714512756977,71.8045849545696,71210.6025434883,0.0,1.0
2016-10-21,75.95,75.99,74.05,74.99,56461,72.2900083152116,72.3280807356541,70.4815683441925,71.3762702245914,59319.5802565381,0.0,1.0
2016-10-24,76.5,77.99,75.53,76.3,47369,72.8135040962961,74.2317017577795,71.8902479005653,72.6231419940836,49767.2587657312,0.0,1.0
2016-10-25,75.81,77.01,75.59,76.46,54844,72.1567548436628,73.2989274569381,71.947356531229,72.7754316758536,57620.7126970754,0.0,1.0
2016-10-26,75.02,75.95,74.26,75.42,136249,71.4048245399233,72.2900083152116,70.6814485515157,71.7855487443484,143147.189925312,0.0,1.0
2016-10-27,74.68,75.215,74.051,75.17,55394,71.081208966162,71.5904275895805,70.4825201547036,71.5475961165827,58198.5588057362,0.0,1.0
2016-10-28,75.57,75.94,74.81,74.81,72655,71.9283203210078,72.280490210101,71.2049443326001,71.2049443326001,76333.4709540882,0.0,1.0
2016-10-31,75.9,76.5,74.19,75.57,138340,72.2424177896585,72.8135040962961,70.6148218157413,71.9283203210078,145344.055767512,0.0,1.0
2016-11-01,74.2,76.05,73.85,76.05,140182,70.6243399208519,72.3851893663179,70.2912062419799,72.3851893663179,147279.314916881,0.0,1.0
2016-11-02,73.9,75.2,73.12,73.94,122446,70.3387967675331,71.5761504319146,69.5963845689042,70.3768691879756,128645.353856504,0.0,1.0
2016-11-03,71.78,74.15,70.9,74.07,198935,68.3209584840802,70.5767493952988,67.483365234345,70.5006045544137,209006.937502602,0.0,1.0
2016-11-04,70.42,75.28,67.85,71.23,303628,67.0264961890349,71.6522952727996,64.5803431756038,67.7974627029957,319000.469600824,0.0,1.0
2016-11-07,68.58,70.52,68.285,70.47,182513,65.2751648486796,67.1216772401412,64.9943807479161,67.074086714588,191753.503327279,0.0,1.0
2016-11-08,68.53,68.8,67.71,68.72,142385,65.2275743231264,65.4845631611133,64.447089704055,65.4084183202283,149593.85123939,0.0,1.0
2016-11-09,72.34,72.44,68.29,68.38,210957,68.8539723702753,68.9491534213816,64.9991398004714,65.084802746467,221637.602808638,0.0,1.0
2016-11-10,74.85,76.07,72.1491,73.21,185712,71.2430167530426,72.4042255765391,68.6722717437134,69.6820475148998,195114.466421108,0.0,1.0
2016-11-11,77.91,78.07,74.4,74.96,168186,74.1555569168945,74.3078465986645,70.8147020230644,71.3477159092595,176701.137511311,0.0,1.0
2016-11-14,79.01,79.13,76.75,78.4,143514,75.2025484790635,75.316765740391,73.0514567240618,74.6219440673152,150780.011706077,0.0,1.0
2016-11-15,78.26,78.94,77.16,78.69,108873,74.4886905957664,75.1359217432891,73.4416990335975,74.8979691155234,114385.162524044,0.0,1.0
2016-11-16,78.2,78.855,76.89,77.55,167423,74.4315819651027,75.0550178498487,73.1847101956105,73.8129051329119,175899.507364205,0.0,1.0
2016-11-17,77.23,79.46,77.01,78.28,125474,73.5083257693719,75.6308632090417,73.2989274569381,74.5077268059877,131826.659342003,0.0,1.0
2016-11-18,78.4,79.175,75.83,77.51,123703,74.6219440673152,75.3595972133888,72.1757910538841,73.7748327124694,129965.994872116,0.0,1.0
2016-11-21,78.48,78.935,77.85,78.43,171303,74.6980889082002,75.1311626907338,74.0984482862307,74.6504983826471,179975.949003485,0.0,1.0
2016-11-22,80.03,80.25,78.06,78.83,131396,76.1733952003474,76.3827935127812,74.2983284935539,75.0312225870722,138048.485988347,0.0,1.0
2016-11-23,78.04,79.62,77.95,79.56,129103,74.2792922833327,75.7831528908117,74.193629337337,75.7260442601479,135639.393029876,0.0,1.0
2016-11-25,78.96,78.98,78.32,78.32,44934,75.1549579535103,75.1739941637316,74.5457992264302,74.5457992264302,47208.9764482967,0.0,1.0
2016-11-28,79.39,79.99,78.02,78.64,89529,75.5642364732673,76.1353227799049,74.2602560731114,74.8503785899703,94061.7895678007,0.0,1.0
2016-11-29,78.42,79.96,78.34,79.71,73957,74.6409802775365,76.106768464573,74.5648354366514,75.8688158368073,77701.3902876815,0.0,1.0
2016-11-30,79.86,80.0,77.9001,79.14,110539,76.0115874134667,76.1448408850155,74.146133992835,75.3262838455016,116135.510918642,0.0,1.0
2016-12-01,79.91,81.185,78.95,79.71,123717,76.0591779390199,77.2727363406248,75.1454398483997,75.8688158368073,129980.703682154,0.0,1.0
2016-12-02,80.62,80.8,79.0201,79.72,105592,76.7349634018744,76.9062892938657,75.2121617652252,75.878333941918,110938.047828561,0.0,1.0
2016-12-05,80.26,82.26,79.835,80.99,137847,76.3923116178918,78.2959326400172,75.9877921506902,77.0871332909676,144826.095528294,0.0,1.0
2016-12-06,84.11,84.42,80.0,80.0,210353,80.0567820854832,80.3518433439126,76.1448408850155,76.1448408850155,221003.022718399,0.0,1.0
2016-12-07,84.73,84.99,82.18,83.8,151871,80.6469046023421,80.8943753352184,78.2197877991322,79.7617208270538,159560.120669855,0.0,1.0
2016-12-08,87.4,87.48,84.41,84.92,162295,83.1882386668795,83.2643835077645,80.342325238802,80.827748599444,170511.88037291,0.0,1.0
2016-12-09,87.56,88.76,86.62,87.14,97555,83.3405283486495,84.4827009619247,82.4458264682506,82.9407679340032,102494.140237094,0.0,1.0
2016-12-12,87.28,87.65,81.81,87.53,94608,83.0740214055519,83.4261912946451,77.867617910039,83.3119740333176,99397.9357239609,0.0,1.0
2016-12-13,86.89,87.98,85.385,87.57,104104,82.7028153062375,83.7402887632958,81.2703404870881,83.3500464537601,109374.711447311,0.0,1.0
2016-12-14,86.21,87.72,85.038,86.75,99723,82.0555841587149,83.4928180304195,80.9400622397494,82.5695618346887,104771.904534506,0.0,1.0
2016-12-15,85.99,87.955,85.34,85.95,187807,81.846185846281,83.7164935005192,81.2275090140903,81.8081134258386,197315.534780462,0.0,1.0
2016-12-16,83.46,86.51,83.23,86.3,335554,79.4381052532924,82.3411273120337,79.219188835748,82.1412471047105,352542.86026465,0.0,1.0
2016-12-19,82.52,84.84,82.36,83.99,195784,78.5434033728935,80.751603758559,78.3911136911235,79.9425648241557,205696.40461462,0.0,1.0
2016-12-20,82.94,83.79,82.23,83.25,137598,78.9431637875398,79.7522027219431,78.2673783246853,79.2382250459693,144564.488835464,0.0,1.0
2016-12-21,82.96,83.33,81.79,82.06,80043,78.9621999977611,79.3143698868543,77.8485816998177,78.1055705378047,84095.5201373351,0.0,1.0
2016-12-22,80.97,83.21,80.91,82.78,103842,77.4297850749501,79.571846561524,77.3724084279883,79.1606472582978,108589.824082053,0.38,1.0
2016-12-23,83.31,83.31,80.83,80.83,69443,79.6674743064604,79.6674743064604,77.2959062320393,77.2959062320393,72618.046202211,0.0,1.0
2016-12-27,84.0,84.86,83.55,83.55,55313,80.3273057465211,81.1497043529736,79.8969808943076,79.8969808943076,57841.9997635888,0.0,1.0
2016-12-28,83.21,84.31,82.63,84.21,87836,79.571846561524,80.6237517558237,79.0172056408933,80.5281240108874,91852.0038912117,0.0,1.0
2016-12-29,83.03,83.89,82.55,83.54,36995,79.3997166206386,80.2221152270911,78.9407034449442,79.8874181198139,38686.4711958124,0.0,1.0
2016-12-30,83.92,84.0,82.54,83.26,111703,80.250803550572,80.3273057465211,78.9311406704506,79.6196604339922,116810.241707956,0.0,1.0
2017-01-03,83.26,84.06,82.75,84.06,165905,79.6196604339922,80.3846823934829,79.1319589348169,80.3846823934829,173490.444755812,0.0,1.0
2017-01-04,84.78,85.2,81.375,83.49,151501,81.0732021570245,81.4748386857571,77.8170774419423,79.8396042473458,158427.870594317,0.0,1.0
2017-01-05,83.99,84.86,83.54,84.56,81734,80.3177429720274,81.1497043529736,79.8874181198139,80.8628211181646,85471.0105884181,0.0,1.0
2017-01-06,83.0,84.24,82.2001,84.24,107822,79.3710282971577,80.5568123343683,78.606101965412,80.5568123343683,112751.796115012,0.0,1.0
2017-01-09,83.01,83.41,82.0,82.36,168901,79.3805910716514,79.7631020513967,78.4147508477944,78.7590107295652,176623.426718311,0.0,1.0
2017-01-10,82.69,83.42,80.675,82.72,80997,79.0745822878551,79.7726648258903,77.147683227388,79.103270611336,84700.3137571892,0.0,1.0
2017-01-11,83.78,83.93,82.66,82.76,85599,80.1169247076611,80.2603663250656,79.0458939643742,79.1415217093105,89512.7246355006,0.0,1.0
2017-01-12,83.34,83.79,82.17,83.26,79215,79.6961626299413,80.1264874821548,78.5773180141862,79.6196604339922,82836.8378369043,0.0,1.0
2017-01-13,83.6,84.58,83.025,83.7,87279,79.9447947667757,80.8819466671518,79.3949352333918,80.0404225117121,91269.5369509206,0.0,1.0
2017-01-17,81.99,83.07,81.99,83.07,149163,78.4051880733007,79.4379677186132,78.4051880733007,79.4379677186132,155982.973455358,0.0,1.0
2017-01-18,82.1,82.86,81.27,82.14,65296,78.5103785927307,79.2371494542469,77.7166683097591,78.5486296907053,68281.438659326,0.0,1.0
2017-01-19,81.53,82.44,81.06,82.28,94334,77.9653004465936,78.8355129255143,77.5158500453928,78.6825085336161,98647.1029540685,0.0,1.0
2017-01-20,81.03,82.32,80.61,81.48,132795,77.4871617219119,78.7207596315907,77.0855251931793,77.9174865741254,138866.602039408,0.0,1.0
2017-01-23,82.32,82.61,80.49,80.49,66658,78.7207596315907,78.998080091906,76.9707718992557,76.9707718992557,69705.7115007557,0.0,1.0
2017-01-24,84.45,84.71,82.32,82.42,81603,80.7576305987346,81.0062627355691,78.7207596315907,78.816387376527,85334.02105668,0.0,1.0
2017-01-25,85.62,85.9,84.0727,84.99,85104,81.8764752144897,82.1442329003114,80.3968271170898,81.2740204213908,88995.0924354214,0.0,1.0
2017-01-26,84.46,85.8,83.99,85.5,57739,80.7671933732282,82.0486051553751,80.3177429720274,81.7617219205661,60378.9204047847,0.0,1.0
2017-01-27,85.41,85.6,83.92,84.52,82741,81.6756569501234,81.8573496655024,80.250803550572,80.82457002019,86524.0522560538,0.0,1.0
2017-01-30,85.12,85.5299,83.161,85.17,133829,81.398336489808,81.7903146163021,79.5249889665052,81.4461503622762,139947.878190685,0.0,1.0
2017-01-31,85.24,85.53,84.075,85.08,165920,81.5130897837316,81.790410244047,80.3990265552233,81.3600853918335,173506.130580056,0.0,1.0
2017-02-01,86.66,86.99,85.65,85.83,126292,82.8710037618276,83.1865753201175,81.9051635379706,82.077293478856,132066.27436847,0.0,1.0
2017-02-02,83.5,86.96,83.31,86.51,123162,79.8491670218394,83.1578869966366,79.6674743064604,82.7275621444231,128793.165709383,0.0,1.0
2017-02-03,84.65,84.75,83.53,84.16,85530,80.9488860886073,81.0445138335436,79.8778553453203,80.4803101384192,89440.5698439743,0.0,1.0
2017-02-06,84.24,84.42,83.49,84.39,53735,80.5568123343683,80.7289422752537,79.8396042473458,80.7002539517728,56191.8510530336,0.0,1.0
2017-02-07,82.82,84.41,82.18,84.41,80476,79.1988983562723,80.71937950076,78.5868807886798,80.71937950076,84155.4927950857,0.0,1.0
2017-02-08,82.88,83.28,81.6126,82.59,68996,79.2562750032341,79.6387859829795,78.044288963911,78.9789545429188,72150.6086397154,0.0,1.0
2017-02-09,85.0,85.26,82.93,82.93,67049,81.2835831958844,81.5322153327189,79.3040888757023,79.3040888757023,70114.5886527375,0.0,1.0
2017-02-10,86.01,86.2,84.38,85.3,69930,82.2494234197414,82.4311161351204,80.6906911772791,81.5704664306934,73127.3126293596,0.0,1.0
2017-02-13,85.82,86.91,85.33,86.26,97365,82.0677307043624,83.1100731241684,81.5991547541743,82.4884927820822,101816.685173139,0.0,1.0
2017-02-14,83.69,85.25,83.18,85.25,132665,80.0308597372184,81.5226525582253,79.5431582380431,81.5226525582253,138730.658229286,0.0,1.0
2017-02-15,85.54,85.74,83.2975,84.23,92847,81.7999730185406,81.9912285084133,79.6555208383433,80.5472495598747,97092.1149105985,0.0,1.0
2017-02-16,84.03,85.85,83.96,85.85,132455,80.355994070002,82.0964190278433,80.2890546485465,82.0964190278433,138511.056689859,0.0,1.0
2017-02-17,83.87,84.215,83.38,84.0,134331,80.2029896781038,80.5329053981342,79.7344137279158,80.3273057465211,140472.830442078,0.0,1.0
2017-02-21,85.4,85.62,83.39,84.38,138438,81.6660941756298,81.8764752144897,79.7439765024094,80.6906911772791,144767.60912031,0.0,1.0
2017-02-22,84.35,85.5,83.86,85.01,85047,80.6620028537982,81.7617219205661,80.1934269036102,81.2931459703781,88935.4863032911,0.0,1.0
2017-02-23,84.48,84.77,82.9,84.43,108628,80.7863189222155,81.0636393825309,79.2754005522214,80.7385050497473,113594.647737767,0.0,1.0
2017-02-24,84.24,84.99,83.31,84.39,91324,80.5568123343683,81.2740204213908,79.6674743064604,80.7002539517728,95499.4808889408,0.0,1.0
2017-02-27,84.82,85.42,84.23,84.23,177042,81.111453254999,81.685219724617,80.5472495598747,80.5472495598747,185136.646396784,0.0,1.0
2017-02-28,87.17,89.365,84.76,86.12,266388,83.3587052610029,85.4577342623554,81.0540766080372,82.3546139391714,278567.689928641,0.0,1.0
2017-03-01,89.23,89.5,87.6,88.11,182587,85.3286368066914,85.5868317180195,83.7699045642291,84.2576060634044,190935.172759286,0.0,1.0
2017-03-02,88.14,89.48,87.81,89.48,126581,84.2862943868853,85.5677061690322,83.9707228285954,85.5677061690322,132368.487915587,0.0,1.0
2017-03-03,86.7,88.16,86.59,88.04,118510,82.9092548598021,84.3054199358726,82.8040643403722,84.190666641949,123928.468750256,0.0,1.0
2017-03-06,85.86,86.71,85.3532,86.23,104975,82.1059818023369,82.9188176342957,81.6213403909996,82.4598044586013,109774.626673345,0.0,1.0
2017-03-07,86.12,86.82,85.4064,85.61,83788,82.3546139391714,83.0240081537257,81.6722143513057,81.8669124399961,87618.9227883423,0.0,1.0
2017-03-08,85.28,87.42,85.19,85.8,99347,81.5513408817062,83.5977746233437,81.4652759112635,82.0486051553751,103889.305416688,0.0,1.0
2017-03-09,84.88,85.605,84.41,85.25,110803,81.1688299019608,81.8621310527492,80.71937950076,81.5226525582253,115869.092253267,0.0,1.0
2017-03-10,84.26,85.65,84.06,85.59,97645,80.5759378833556,81.9051635379706,80.3846823934829,81.8477868910088,102109.487225709,0.0,1.0
2017-03-13,83.31,84.275,83.25,84.26,196542,79.6674743064604,80.590282045096,79.6100976594986,80.5759378833556,205528.217915052,0.0,1.0
2017-03-14,83.29,83.82,82.22,83.0,100375,79.6483487574731,80.1551758056357,78.6251318866543,79.3710282971577,104964.307238266,0.0,1.0
2017-03-15,85.46,85.89,82.8,83.54,231691,81.7234708225916,82.1346701258178,79.1797728072851,79.8874181198139,242284.287007135,0.0,1.0
2017-03-16,84.77,85.88,84.29,85.87,130617,81.0636393825309,82.1251073513242,80.6046262068365,82.1155445768305,136589.02035906,0.0,1.0
2017-03-17,85.81,86.14,83.97,84.13,406586,82.0581679298687,82.3737394881586,80.2986174230402,80.4516218149383,425175.769093677,0.0,1.0
2017-03-20,84.12,85.88,84.06,85.6,83534,80.4420590404447,82.1251073513242,80.3846823934829,81.8573496655024,87353.3094977967,0.0,1.0
2017-03-21,81.83,84.5,81.81,84.5,91718,78.2521836814026,80.8054444712027,78.2330581324154,80.8054444712027,95911.4952057715,0.0,1.0
2017-03-22,81.97,82.21,81.32,81.54,107965,78.3860625243135,78.6155691121607,77.7644821822273,77.9748632210872,112901.334306146,0.0,1.0
2017-03-23,82.09,83.12,81.63,81.71,143827,78.5008158182371,79.4857815910813,78.0609281915299,78.137430387479,150403.002910666,0.0,1.0
2017-03-24,81.0,82.16,80.52,82.16,98102,77.458473398431,78.5677552396925,76.9994602227366,78.5677552396925,102587.382004368,0.0,1.0
2017-03-27,81.25,81.92,79.19,80.08,88302,77.6975427607719,78.3382486518453,75.7276112150834,76.5786981450168,92339.3101644174,0.0,1.0
2017-03-28,81.8,81.86,80.18,80.81,104576,78.2234953579217,78.2808720048835,76.6743258899531,77.276780683052,109357.383748433,0.0,1.0
2017-03-29,81.69,82.12,81.25,81.52,73585,78.1183048384918,78.529504141718,77.6975427607719,77.9557376721,76949.4251370145,0.0,1.0
2017-03-30,82.68,83.85,80.4816,81.9,123099,79.0650195133615,80.1838641291166,76.9627391686811,78.3191231028581,128727.285247555,0.0,1.0
2017-03-31,82.42,83.64,81.6525,82.55,146170,78.816387376527,79.9830458647503,78.0824444341406,78.9407034449442,152853.128657708,0.0,1.0
2017-04-03,79.96,83.415,79.84,82.48,161651,76.4639448510932,79.7678834386435,76.3491915571696,78.8737640234888,169041.94499998,0.0,1.0
2017-04-04,80.53,80.93,79.32,79.76,132957,77.0090229972303,77.3915339769756,75.8519272835006,76.2726893612205,139036.008941252,0.0,1.0
2017-04-05,78.27,81.05,77.98,80.92,115300,74.8478359616691,77.5062872708992,74.5705155013537,77.381971202482,120571.702361864,0.0,1.0
2017-04-06,78.77,79.42,77.75,78.33,89860,75.3259746863508,75.947555028437,74.3505716880002,74.9052126086309,93968.5444426462,0.0,1.0
2017-04-07,77.98,79.22,77.76,78.25,138941,74.5705155013537,75.7562995385643,74.3601344624938,74.8287104126818,145293.60709332,0.0,1.0
2017-04-10,78.11,78.82,77.45,77.72,86480,74.694831569771,75.3737885588189,74.0636884531912,74.3218833645193,90434.0053794797,0.0,1.0
2017-04-11,78.03,78.26,77.525,77.65,101882,74.6183293738219,74.8382731871755,74.1354092618934,74.2549439430638,106540.209714063,0.0,1.0
2017-04-12,76.93,77.94,76.69,77.86,73573,73.5664241795222,74.5322644033792,73.336917591675,74.4557622074301,76936.8764776187,0.0,1.0
2017-04-13,75.59,77.1489,75.56,76.68,74319,72.2850123973753,73.7757533131879,72.2563240738944,73.3273548171814,77716.9848033945,0.0,1.0
2017-04-17,76.77,76.91,75.22,75.75,60080,73.4134197876241,73.547298630535,71.9311897411109,72.4380167892735,62826.9547085932,0.0,1.0
2017-04-18,76.89,77.24,76.12,76.28,70733,73.5281730815477,73.8628701888249,72.7918394455379,72.9448438374361,73967.0270872657,0.0,1.0
2017-04-19,77.17,78.1,76.8901,77.3,55252,73.7959307673694,74.6852687952773,73.5282687092926,73.9202468357867,57778.2107449932,0.0,1.0
2017-04-20,77.94,78.07,77.23,77.59,77945,74.5322644033792,74.6565804717964,73.8533074143312,74.197567296102,81508.7713841761,0.0,1.0
2017-04-21,78.31,78.64,77.74,78.08,97618,74.8860870596436,75.2016586179335,74.3410089135065,74.6661432462901,102081.252742068,0.0,1.0
2017-04-24,79.37,80.41,78.91,79.02,80956,75.8997411559688,76.8942697033067,75.4598535292617,75.5650440486916,84657.43917092,0.0,1.0
2017-04-25,81.14,82.23,79.99,79.99,103036,77.5923522413419,78.634694661148,76.4926331745741,76.4926331745741,107746.972459298,0.0,1.0
2017-04-26,81.81,82.27,80.69,81.05,104959,78.2330581324154,78.6729457591225,77.1620273891284,77.5062872708992,109757.895127484,0.0,1.0
2017-04-27,81.93,82.13,81.17,81.93,69332,78.347811426339,78.5390669162116,77.6210405648228,78.347811426339,72501.9711027993,0.0,1.0
2017-04-28,81.16,82.22,80.35,82.17,76188,77.6114777903292,78.6251318866543,76.8368930563449,78.5773180141862,79671.4385042992,0.0,1.0
2017-05-01,82.19,82.46,81.19,81.19,83707,78.5964435631734,78.8546384745015,77.6401661138101,77.6401661138101,87534.2193374204,0.0,1.0
2017-05-02,80.65,82.28,79.97,82.25,100880,77.1237762911539,78.6825085336161,76.4735076255868,78.6538202101352,105492.396654509,0.0,1.0
2017-05-03,80.0,80.33,79.15,80.01,65184,76.5021959490677,76.8177675073576,75.6893601171089,76.5117587235613,68164.317838298,0.0,1.0
2017-05-04,80.94,80.96,79.78,79.78,72348,77.4010967514692,77.4202223004565,76.2918149102078,76.2918149102078,75655.8674976249,0.0,1.0
2017-05-05,80.91,81.28,80.26,81.08,69789,77.3724084279883,77.7262310842528,76.7508280859022,77.5349755943801,72979.8658814583,0.0,1.0
2017-05-08,80.59,81.26,79.985,80.92,78437,77.0663996441921,77.7071055352655,76.4878517873272,77.381971202482,82023.2664194062,0.0,1.0
2017-05-09,82.31,83.59,78.68,78.68,180723,78.711196857097,79.9352319922821,75.2399097159081,75.2399097159081,188985.947666463,0.0,1.0
2017-05-10,80.88,82.55,80.21,82.49,106753,77.3437201045074,78.9407034449442,76.703014213434,78.8833267979824,111633.919707165,0.0,1.0
2017-05-11,81.03,81.31,79.8,80.82,86899,77.4871617219119,77.7549194077337,76.310940459195,77.2863434575456,90872.1627367185,0.0,1.0
2017-05-12,79.77,81.18,79.53,80.65,86705,76.2822521357141,77.6306033393165,76.0527455478669,77.1237762911539,90669.2927431521,0.0,1.0
2017-05-15,79.63,80.4,79.11,79.66,69160,76.1483732928033,76.884706928813,75.6511090191343,76.1770616162841,72322.106984792,0.0,1.0
2017-05-16,79.53,81.19,79.23,79.6,104799,76.0527455478669,77.6401661138101,75.7658623130579,76.1196849693223,109590.579668873,0.0,1.0
2017-05-17,79.04,79.6,78.1101,78.36,166186,75.5841695976789,76.1196849693223,74.6949271975159,74.9339009321118,173784.292529998,0.0,1.0
2017-05-18,78.485,79.75,78.35,78.63,74971,75.0534356132822,76.2631265867269,74.9243381576182,75.1920958434399,78398.7952972361,0.0,1.0
2017-05-19,79.04,79.47,78.37,78.37,98083,75.5841695976789,75.9953689009051,74.9434637066054,74.9434637066054,102567.513293658,0.0,1.0
2017-05-22,79.49,79.88,79.0,79.21,52517,76.0144944498924,76.3874426551441,75.5459184997043,75.7467367640706,54918.162124354,0.0,1.0
2017-05-23,79.54,79.91,79.1,79.73,68681,76.0623083223606,76.416130978625,75.6415462446407,76.2440010377396,71821.2063305741,0.0,1.0
2017-05-24,79.46,79.895,78.88,79.63,105518,75.9858061264115,76.4017868168845,75.4311652057807,76.1483732928033,110342.453511008,0.0,1.0
2017-05-25,79.7,80.84,78.88,79.54,85567,76.2153127142587,77.3054690065329,75.4311652057807,76.0623083223606,89479.2615437782,0.0,1.0
2017-05-26,79.98,80.23,79.27,79.6,61389,76.4830704000804,76.7221397624213,75.8041134110324,76.1196849693223,64195.804304358,0.0,1.0
2017-05-30,79.24,80.475,78.75,79.9,54076,75.7754250875516,76.9564277375153,75.3068491373635,76.4065682041314,56548.4421241992,0.0,1.0
2017-05-31,78.72,79.68,77.96,79.36,70007,75.2781608138826,76.1961871652714,74.5513899523665,75.8901783814752,73207.8331938164,0.0,1.0
2017-06-01,79.98,79.99,78.7,78.71,115805,76.4830704000804,76.4926331745741,75.2590352648953,75.268598039389,121099.791778107,0.0,1.0
2017-06-02,82.88,84.4,79.98,79.98,112322,79.2562750032341,80.7098167262664,76.4830704000804,76.4830704000804,117457.543388459,0.0,1.0
2017-06-05,81.42,82.82,81.25,82.82,45712,77.8601099271636,79.1988983562723,77.6975427607719,79.1988983562723,47802.0265252865,0.0,1.0
2017-06-06,81.98,82.52,80.8,81.2,71054,78.3956252988071,78.9120151214633,77.2672179085584,77.6497288883037,74302.7037261049,0.0,1.0
2017-06-07,80.93,82.62,80.84,82.13,62470,77.3915339769756,79.0076428663997,77.3054690065329,78.5390669162116,65326.2293716015,0.0,1.0
2017-06-08,81.72,82.12,80.39,80.83,84105,78.1469931619726,78.529504141718,76.8751441543194,77.2959062320393,87950.4165407163,0.0,1.0
2017-06-09,83.63,84.09,81.4,81.82,126715,79.9734830902566,80.4133707169638,77.8409843781764,78.242620906909,132508.614612174,0.0,1.0
2017-06-12,83.77,85.51,83.34,83.73,100323,80.1073619331675,81.7712846950597,79.6961626299413,80.069110835193,104909.929714218,0.0,1.0
2017-06-13,82.9,83.89,82.17,83.75,81218,79.2754005522214,80.2221152270911,78.5773180141862,80.0882363841802,84931.4182343962,0.0,1.0
2017-06-14,82.16,83.53,81.74,82.91,88032,78.5677552396925,79.8778553453203,78.1661187109599,79.284963326715,92056.9653280106,0.0,1.0
2017-06-15,81.48,81.61,80.94,81.25,51010,77.9174865741254,78.0418026425427,77.4010967514692,77.6975427607719,53342.2596485576,0.0,1.0
2017-06-16,80.34,81.28,79.59,80.96,168366,76.8273302818512,77.7262310842528,76.1101221948287,77.4202223004565,176063.965653579,0.0,1.0
2017-06-19,80.41,81.3,80.22,80.63,55694,76.8942697033067,77.74535663324,76.7125769879276,77.1046507421666,58240.4196994073,0.0,1.0
2017-06-20,78.99,80.87,78.89,80.15,81358,75.5363557252107,77.3341573300138,75.4407279802744,76.6456375664722,85077.8192606812,0.0,1.0
2017-06-21,78.18,79.46,77.77,79.25,71371,74.7617709912264,75.9858061264115,74.3696972369874,75.7849878620452,74634.1974784788,0.0,1.0
2017-06-22,78.25,78.57,77.6,78.2,53877,74.8287104126818,75.1347191964781,74.2071300705957,74.7808965402137,56340.3435225512,0.0,1.0
2017-06-23,78.5,79.115,78.23,78.29,139591,75.0677797750227,75.6558904063811,74.8095848636946,74.8669615106564,145973.326143929,0.0,1.0
2017-06-26,77.32,79.585,77.24,78.65,174853,73.9393723847739,76.1053408075819,73.8628701888249,75.2112213924272,182847.561778656,0.0,1.0
2017-06-27,77.0,78.04,76.98,77.2,64393,73.6333636009777,74.6278921483155,73.6142380519904,73.8246190908503,67337.1520397876,0.0,1.0
2017-06-28,77.15,77.87,77.08,77.3,130061,73.7768052183822,74.4653249819238,73.7098657969267,73.9202468357867,136007.599140385,0.0,1.0
2017-06-29,77.47,77.645,76.32,77.24,96710,74.0828140021784,74.250162555817,72.9830949354106,73.8628701888249,101131.737514448,0.0,1.0
2017-06-30,77.71,78.34,77.44,77.77,96429,74.3123205900256,74.9147753831245,74.0541256786975,74.3696972369874,100837.889740262,0.0,1.0
2017-07-03,78.23,78.725,76.4,78.11,64901,74.8095848636946,75.2829422011294,73.0595971313597,74.694831569771,67868.378620879,0.0,1.0
2017-07-05,77.67,78.2,77.07,78.2,51126,74.2740694920511,74.7808965402137,73.7003030224331,74.7808965402137,53463.5633560509,0.0,1.0
2017-07-06,76.39,77.39,75.99,76.99,72613,73.050034356866,74.0063118062294,72.6675233771207,73.623800826484,75932.9837259501,0.0,1.0
2017-07-07,77.42,77.6,76.25,76.83,84494,74.0350001297103,74.2071300705957,72.9161555139551,73.4707964345859,88357.2022494653,0.0,1.0
2017-07-10,76.28,77.37,76.06,77.37,69090,72.9448438374361,73.9871862572421,72.7344627985761,73.9871862572421,72248.9064716495,0.0,1.0
2017-07-11,77.39,77.58,76.54,76.58,99126,74.0063118062294,74.1880045216084,73.1934759742705,73.2317270722451,103658.200939481,0.0,1.0
2017-07-12,78.43,78.73,77.585,77.92,52610,75.0008403535672,75.2877235883763,74.1927859088552,74.5131388543919,55015.414234672,0.0,1.0
2017-07-13,78.25,78.315,76.72,78.22,77470,74.8287104126818,74.8908684468905,73.3656059151559,74.8000220892009,81012.0536164234,0.0,1.0
2017-07-14,78.66,79.0,77.92,78.16,68168,75.2207841669208,75.5459184997043,74.5131388543919,74.7426454422391,71284.7511414012,0.0,1.0
2017-07-17,79.51,79.95,78.57,78.67,73814,76.0336199988797,76.4543820765995,75.1347191964781,75.2303469414145,77188.8953871521,0.0,1.0
2017-07-18,78.29,79.27,77.93,79.27,69323,74.8669615106564,75.8041134110324,74.5227016288856,75.8041134110324,72492.5596082524,0.0,1.0
2017-07-19,78.12,78.615,77.7,78.28,71965,74.7043943442646,75.1777516816995,74.302757815532,74.8573987361627,75255.3561185738,0.0,1.0
2017-07-20,78.16,78.66,77.77,78.13,98993,74.7426454422391,75.2207841669208,74.3696972369874,74.7139571187582,103519.11996451,0.0,1.0
2017-07-21,78.05,79.22,78.01,78.51,72171,74.6374549228092,75.7562995385643,74.5992038248346,75.0773425495163,75470.7747715359,0.0,1.0
2017-07-24,78.08,78.41,77.05,77.85,55253,74.6661432462901,74.98171480458,73.6811774734458,74.4461994329365,57779.2564666095,0.0,1.0
2017-07-25,79.68,79.99,78.33,78.45,78136,76.1961871652714,76.4926331745741,74.9052126086309,75.0199659025545,81708.5042128935,0.0,1.0
2017-07-26,77.71,79.78,77.56,79.78,70458,74.3123205900256,76.2918149102078,74.1688789726211,76.2918149102078,73679.4536427773,0.0,1.0
2017-07-27,77.51,78.6071,77.05,78.21,64618,74.121065100153,75.1701970898495,73.6811774734458,74.7904593147073,67572.43940346,0.0,1.0
2017-07-28,78.04,78.055,77.04,77.33,53182,74.6278921483155,74.642236310056,73.6716146989522,73.9489351592676,55613.5669992078,0.0,1.0
2017-07-31,77.6,78.15,77.43,78.15,72194,74.2071300705957,74.7330826677455,74.0445629042039,74.7330826677455,75494.8263687113,0.0,1.0
2017-08-01,78.33,78.42,77.61,77.81,96748,74.9052126086309,74.9912775790736,74.2166928450893,74.407948334962,101171.474935868,0.0,1.0
2017-08-02,76.84,78.6,76.42,78.27,70531,73.4803592090795,75.163407519959,73.0787226803469,74.8478359616691,73755.7913207688,0.0,1.0
2017-08-03,77.04,77.47,76.0,77.17,74369,73.6716146989522,74.0828140021784,72.6770861516143,73.7959307673694,77769.2708842105,0.0,1.0
2017-08-04,78.0,79.21,76.5901,79.21,136091,74.589641050341,75.7467367640706,73.2413854744836,75.7467367640706,142313.300486804,0.0,1.0
2017-08-07,75.02,78.0,71.95,77.8,277869,71.7399342512382,74.589641050341,68.8041624816928,74.3983855604683,290573.619805627,0.0,1.0
2017-08-08,73.75,75.21,73.36,74.91,93243,70.5254618905468,71.9216269666173,70.1525136852951,71.6347437318083,97506.2206706617,0.0,1.0
2017-08-09,74.02,74.33,72.28,73.33,98038,70.7836568018749,71.0801028111775,69.1197340399827,70.1238253618142,102520.455820923,0.0,1.0
2017-08-10,75.03,75.36,73.59,73.71,88827,71.7494970257319,72.0650685840218,70.3724574986486,70.4872107925722,92888.3140129861,0.0,1.0
2017-08-11,74.48,75.39,74.42,74.98,60582,71.223544428582,72.0937569075027,71.1661677816202,71.7016831532637,63351.9069599866,0.0,1.0
2017-08-14,75.81,75.8979,74.13,75.0,75530,72.4953934362353,72.5794502240343,70.8888473213049,71.720808702251,78983.3536807597,0.0,1.0
2017-08-15,74.65,75.84,74.09,75.84,72005,71.3861115949738,72.5240817597162,70.8505962233303,72.5240817597162,75297.1849832266,0.0,1.0
2017-08-16,74.67,75.24,74.17,74.62,76704,71.4052371439611,71.9503152900982,70.9270984192794,71.3574232714929,80211.0308583211,0.0,1.0
2017-08-17,73.12,75.74,73.09,74.29,100808,69.9230070974479,72.4284540147798,69.894318773967,71.041851713203,105417.104698134,0.0,1.0
2017-08-18,73.36,73.54,72.435,72.74,198811,70.1525136852951,70.3246436261805,69.267957044634,69.5596216666898,207900.960262485,0.0,1.0
2017-08-21,73.16,73.53,72.9201,73.34,43289,69.9612581954224,70.3150808516868,69.7318472353201,70.1333881363078,45268.2430489396,0.0,1.0
2017-08-22,74.18,74.42,73.39,73.39,52177,70.936661193773,71.1661677816202,70.181202008776,70.181202008776,54562.6167748048,0.0,1.0
2017-08-23,73.56,73.94,73.26,73.76,49826,70.3437691751678,70.7071546059258,70.0568859403587,70.5350246650404,52104.125254833,0.0,1.0
2017-08-24,74.35,74.42,73.34,74.03,65941,71.0992283601648,71.1661677816202,70.1333881363078,70.7932195763685,68955.9291018533,0.0,1.0
2017-08-25,74.52,74.87,73.005,74.55,125738,71.2617955265566,71.5964926338337,69.8130351907711,71.2904838500375,131486.944593027,0.0,1.0
2017-08-28,74.78,74.85,74.33,74.64,99267,71.510427663391,71.5773670848465,71.0801028111775,71.3765488204802,103805.647687382,0.0,1.0
2017-08-29,74.66,74.97,73.93,74.52,66609,71.3956743694674,71.6921203787701,70.6975918314322,71.2617955265566,69654.4711415561,0.0,1.0
2017-08-30,74.44,74.82,74.16,74.56,45088,71.1852933306075,71.5486787613656,70.9175356447857,71.3000466245311,47149.4962367019,0.0,1.0
2017-08-31,74.96,75.55,74.65,74.66,66292,71.6825576042764,72.2467612994008,71.3861115949738,71.3956743694674,69322.9773891822,0.0,1.0
2017-09-01,75.67,75.88,74.1,75.03,52054,72.3615145933244,72.5623328576907,70.8601589978239,71.7494970257319,54433.9930159972,0.0,1.0
2017-09-05,75.16,76.27,73.6966,75.71,51006,71.8738130941491,72.9352810629424,70.4743966747508,72.3997656912989,53338.0767620923,0.0,1.0
2017-09-06,75.09,75.54,74.225,75.37,66695,71.8068736726937,72.2371985249072,70.9796936789944,72.0746313585154,69744.4032005596,0.0,1.0
2017-09-07,74.77,75.37,74.54,75.37,65797,71.5008648888974,72.0746313585154,71.2809210755438,72.0746313585154,68805.345189103,0.0,1.0
2017-09-08,74.83,75.49,74.18,74.7,112952,71.5582415358592,72.189384652439,70.936661193773,71.433925467442,118116.348006741,0.0,1.0
2017-09-11,75.57,75.71,74.87,75.3,55065,72.2658868483881,72.3997656912989,71.5964926338337,72.00769193706,57582.6608027411,0.0,1.0
2017-09-12,75.82,76.08,75.02,75.73,69910,72.5049562107289,72.7535883475634,71.7399342512382,72.4188912402862,73106.3981970332,0.0,1.0
2017-09-13,76.12,76.4,75.58,75.98,67221,72.7918394455379,73.0595971313597,72.2754496228817,72.657960602627,70294.4527707448,0.0,1.0
2017-09-14,76.4,76.5,75.42,75.86,90643,73.0595971313597,73.155224876296,72.1224452309836,72.5432073087034,94787.3444682259,0.0,1.0
2017-09-15,76.66,77.0,74.8615,76.59,221898,73.3082292681941,73.6333636009777,71.5883642755142,73.2412898467387,232043.535218499,0.0,1.0
2017-09-18,77.65,77.73,75.75,76.84,91546,74.2549439430638,74.3314461390129,72.4380167892735,73.4803592090795,95731.6310877643,0.0,1.0
2017-09-19,78.33,78.41,77.42,77.63,104871,74.9052126086309,74.98171480458,74.0350001297103,74.2358183940766,109665.871625248,0.0,1.0
2017-09-20,79.33,79.67,77.75,78.05,81637,75.8614900579942,76.1866243907778,74.3505716880002,74.6374549228092,85369.575591635,0.0,1.0
2017-09-21,79.32,79.85,78.915,79.2,95983,75.8519272835006,76.3587543316632,75.4646349165085,75.737173989577,100371.497899383,0.0,1.0
2017-09-22,80.12,80.4,79.3,79.3,111595,76.6169492429913,76.884706928813,75.8328017345134,75.8328017345134,116697.303773393,0.0,1.0
2017-09-25,80.19,80.4,79.33,80.32,103167,76.6838886644467,76.884706928813,75.8614900579942,76.808204732864,107883.961991036,0.0,1.0
2017-09-26,80.52,80.77,77.7791,80.58,68956,76.9994602227366,77.2385295850775,74.3783993617766,77.0568368696984,72108.7797750625,0.0,1.0
2017-09-27,81.86,82.3,79.86,80.99,131423,78.2808720048835,78.7016340826034,76.3683171061568,77.4489106239374,137431.871981815,0.0,1.0
2017-09-28,81.91,82.03,81.1,81.84,106251,78.3286858773517,78.4434391712753,77.5541011433674,78.2617464558963,111108.967455771,0.0,1.0
2017-09-29,81.29,81.87,81.05,81.66,119382,77.7357938587464,78.2904347793772,77.5062872708992,78.0896165150108,124840.337999688,0.0,1.0
2017-10-02,82.79,82.8,81.2,81.53,143972,79.1702100327914,79.1797728072851,77.6497288883037,77.9653004465936,150554.632545033,0.0,1.0
2017-10-03,82.75,83.0,82.045,82.78,117494,79.1319589348169,79.3710282971577,78.4577833330157,79.1606472582978,122866.015588073,0.0,1.0
2017-10-04,81.8,83.43,81.49,82.89,65287,78.2234953579217,79.782227600384,77.9270493486191,79.2658377777278,68272.0271647791,0.0,1.0
2017-10-05,81.96,82.25,80.285,82.13,85866,78.3764997498198,78.6538202101352,76.7747350221362,78.5390669162116,89791.9323070584,0.0,1.0
2017-10-06,81.84,82.29,81.58,81.97,56610,78.2617464558963,78.6920713081098,78.0131143190618,78.3860625243135,59198.3006999577,0.0,1.0
2017-10-09,82.01,82.24,81.42,82.15,49784,78.424313622288,78.6442574356416,77.8601099271636,78.5581924651989,52060.2049469475,0.0,1.0
2017-10-10,81.73,82.43,80.6,82.43,66639,78.1565559364663,78.8259501510206,77.0759624186857,78.8259501510206,69685.8427900457,0.0,1.0
2017-10-11,81.68,82.12,81.44,81.8,68874,78.1087420639981,78.529504141718,77.8792354761509,78.2234953579217,72023.0306025242,0.0,1.0
2017-10-12,81.82,82.39,81.54,81.54,102427,78.242620906909,78.7876990530461,77.9748632210872,77.9748632210872,107110.127994958,0.0,1.0
2017-10-13,82.38,82.68,81.1673,81.89,76065,78.7781362785525,79.0650195133615,77.6184586157095,78.3095603283644,79542.8147454917,0.0,1.0
2017-10-16,82.29,83.59,81.95,82.78,81242,78.6920713081098,79.9352319922821,78.3669369753262,79.1606472582978,84956.5155531879,0.0,1.0
2017-10-17,81.95,82.5325,81.585,82.31,45953,78.3669369753262,78.9239685895804,78.0178957063086,78.711196857097,48054.04543482,0.0,1.0
2017-10-18,82.26,82.8196,79.7418,82.03,48583,78.6633829846289,79.1985158452926,76.2552851116421,78.4434391712753,50804.2932857454,0.0,1.0
2017-10-19,82.6,83.03,81.82,82.01,60684,78.9885173174124,79.3997166206386,78.242620906909,78.424313622288,63458.5705648514,0.0,1.0
2017-10-20,83.83,84.34,82.96,83.2,80049,80.1647385801293,80.6524400793046,79.3327771991832,79.5622837870304,83708.9696649164,0.0,1.0
2017-10-23,83.47,84.03,82.26,84.03,49323,79.8204786983585,80.355994070002,78.6633829846289,80.355994070002,51578.1272818233,0.0,1.0
2017-10-24,83.63,84.57,83.46,83.64,59964,79.9734830902566,80.8723838926582,79.8109159238649,79.9830458647503,62705.6510011,0.0,1.0
2017-10-25,83.77,84.13,82.73,83.51,43840,80.1073619331675,80.4516218149383,79.1128333858296,79.8587297963331,45844.4356595327,0.0,1.0
2017-10-26,83.78,84.43,82.82,84.3,43477,80.1169247076611,80.7385050497473,79.1988983562723,80.6141889813301,45464.8387128081,0.0,1.0
2017-10-27,84.07,84.28,82.46,83.84,68843,80.3942451679765,80.5950634323428,78.8546384745015,80.1743013546229,71990.6132324182,0.0,1.0
2017-10-30,82.02,83.88,81.6,83.88,56962,78.4338763967817,80.2125524525975,78.032239868049,80.2125524525975,59566.3947089029,0.0,1.0
2017-10-31,84.29,84.94,81.85,82.34,95596,80.6046262068365,81.2262065489226,78.2713092303899,78.7398851805779,99966.8036338661,0.0,1.0
2017-11-01,82.76,84.9,82.32,84.9,88143,79.1415217093105,81.1879554509481,78.7207596315907,81.1879554509481,92173.0404274224,0.0,1.0
2017-11-02,83.21,83.8,82.0729,82.75,53020,79.571846561524,80.1360502566484,78.484463473853,79.1319589348169,55444.1600973637,0.0,1.0
2017-11-03,83.24,84.01,82.6761,83.41,42872,79.6005348850049,80.3368685210147,79.061290031309,79.7631020513967,44832.1771349336,0.0,1.0
2017-11-06,83.44,84.57,82.89,83.45,65195,79.7917903748776,80.8723838926582,79.2658377777278,79.8013531493712,68175.8207760775,0.0,1.0
2017-11-07,84.38,84.89,82.15,84.35,107600,80.6906911772791,81.1783926764545,78.5581924651989,80.6620028537982,112519.645916189,0.0,1.0
2017-11-08,84.27,84.97,83.15,83.83,69713,80.5855006578492,81.2548948724035,79.5144699145622,80.1647385801293,72900.3910386178,0.0,1.0
2017-11-09,83.22,84.19,82.7,83.56,75951,79.5814093360177,80.5089984619001,79.0841450623487,79.9065436688012,79423.602481231,0.0,1.0
2017-11-10,82.82,83.66,82.46,82.98,78774,79.1988983562723,80.0021714137375,78.8546384745015,79.3519027481705,82375.6746041066,0.0,1.0
2017-11-13,83.28,83.61,81.97,82.4,46226,79.6387859829795,79.9543575412694,78.3860625243135,78.7972618275397,48339.5274360757,0.0,1.0
2017-11-14,83.23,83.79,82.8,82.86,67125,79.5909721105113,80.1264874821548,79.1797728072851,79.2371494542469,70194.0634955779,0.0,1.0
2017-11-15,82.43,83.35,81.9973,82.66,53207,78.8259501510206,79.7057254044349,78.4121688986811,79.0458939643742,55639.7100396159,0.0,1.0
2017-11-16,83.33,84.39,80.7001,82.86,84520,79.6865998554476,80.7002539517728,77.171685791367,79.2371494542469,88384.3910114897,0.0,1.0
2017-11-17,83.46,84.114,82.81,83.19,85348,79.8109159238649,80.4363213757485,79.1893355817787,79.5527210125368,89250.2485098038,0.0,1.0
2017-11-20,84.85,84.93,82.99,83.47,63767,81.1401415784799,81.216643774429,79.3614655226641,79.8204786983585,66682.5303079705,0.0,1.0
2017-11-21,86.71,87.37,84.63,85.0,122371,82.9188176342957,83.5499607508756,80.92976053962,81.2835831958844,127965.999910873,0.0,1.0
2017-11-22,86.07,87.9567,84.02,86.58,57513,82.3068000667032,84.111008730417,80.3464312955083,82.7945015658785,60142.587319496,0.0,1.0
2017-11-24,86.63,86.72,85.23,86.44,26189,82.8423154383467,82.9283804087894,81.503527009238,82.6606227229676,27386.4034098427,0.0,1.0
2017-11-27,85.91,87.2,85.91,86.58,46199,82.1537956748051,83.3873935844838,82.1537956748051,82.7945015658785,48311.292952435,0.0,1.0
2017-11-28,87.11,87.25,85.66,86.08,71788,83.3013286140411,83.435207456952,81.9147263124642,82.3163628411968,75070.2633924848,0.0,1.0
2017-11-29,87.71,88.47,86.75,87.16,61775,83.8750950836591,84.6018659451752,82.9570687322703,83.3491424865093,64599.4528482581,0.0,1.0
2017-11-30,87.27,88.11,86.01,88.11,71519,83.4543330059392,84.2576060634044,82.2494234197414,84.2576060634044,74788.9642776944,0.0,1.0
2017-12-01,86.82,87.42,84.62,87.42,77069,83.0240081537257,83.5977746233437,80.9201977651264,83.5977746233437,80592.7192482785,0.0,1.0
2017-12-04,86.2,88.38,86.17,87.84,65067,82.4311161351204,84.5158009747325,82.4024278116395,83.9994111520763,68041.9684091884,0.0,1.0
2017-12-05,84.73,86.74,84.68,86.33,85872,81.0253882845563,82.9475059577766,80.9775744120882,82.5554322035377,89798.2066367563,0.0,1.0
2017-12-06,84.73,85.7486,84.0,84.44,52788,81.0253882845563,81.9994524944778,80.3273057465211,80.7480678242409,55201.5526823772,0.0,1.0
2017-12-07,84.53,86.46,84.0,84.72,81967,80.8341327946837,82.6797482719549,80.3273057465211,81.0158255100627,85714.6637250209,0.0,1.0
2017-12-08,82.61,84.82,81.86,84.82,83982,78.998080091906,81.111453254999,78.2808720048835,81.111453254999,87821.7927819087,0.0,1.0
2017-12-11,81.81,84.32,81.53,82.7,68760,78.2330581324154,80.6333145303173,77.9653004465936,79.0841450623487,71903.8183382634,0.0,1.0
2017-12-12,82.04,83.85,81.52,81.52,73132,78.4530019457689,80.1838641291166,77.9557376721,77.9557376721,76475.7132448209,0.0,1.0
2017-12-13,82.59,83.35,81.86,82.05,99158,78.9789545429188,79.7057254044349,78.2808720048835,78.4625647202625,103691.664031203,0.0,1.0
2017-12-14,80.94,84.3,80.07,82.75,63778,77.4010967514692,80.6141889813301,76.5691353705231,79.1319589348169,66694.03324575,0.0,1.0
2017-12-15,83.87,84.3,81.22,81.23,200099,80.2029896781038,80.6141889813301,77.668854437291,77.6784172117846,209247.849704308,0.0,1.0
2017-12-18,83.99,86.18,83.73,84.48,78810,80.3177429720274,82.4119905861332,80.069110835193,80.7863189222155,82413.3205822942,0.0,1.0
2017-12-19,82.01,83.98,81.78,83.98,107334,78.424313622288,80.3081801975338,78.2043698089345,80.3081801975338,112241.483966247,0.0,1.0
2017-12-20,81.76,83.01,81.36,82.56,100738,78.1852442599472,79.3805910716514,77.8027332802018,78.9502662194379,105343.904184991,0.0,1.0
2017-12-21,81.63,84.14,81.15,82.04,85849,78.0609281915299,80.461184589432,77.6019150158355,78.4530019457689,89774.1550395809,0.0,1.0
2017-12-22,81.11,82.27,80.81,81.48,76803,77.563663917861,78.6729457591225,77.276780683052,77.9174865741254,80314.557298337,0.0,1.0
2017-12-26,79.72,81.05,79.72,80.8,79033,76.6360747919786,77.9146244592306,76.6360747919786,77.6742955744088,82213.3802794851,0.42,1.0
2017-12-27,79.39,80.6,79.11,79.73,75711,76.3188406640138,77.4820324665513,76.0496723130133,76.6456879473714,78757.699117332,0.0,1.0
2017-12-28,80.1,80.25,78.83,79.4,85479,77.0013746969077,77.1455720278008,75.7805039620129,76.3284538194066,88918.7748524048,0.0,1.0
2017-12-29,80.6,81.58,80.1,80.13,103486,77.4820324665513,78.4241216950528,77.0013746969077,77.0302141630863,107650.397575732,0.0,1.0
2018-01-02,81.54,81.95,80.33,80.83,88901,78.3856690734813,78.7798084445891,77.2224772709438,77.7031350405874,92478.48013142,0.0,1.0
2018-01-03,80.71,81.72,80.66,81.32,61405,77.5877771758729,78.558705870553,77.5397113989086,78.1741796548381,63876.008959065,0.0,1.0
2018-01-04,80.36,81.59,80.26,80.93,64831,77.2513167371224,78.4337348504457,77.1551851831937,77.7992665945161,67439.8752027546,0.0,1.0
2018-01-05,80.45,83.05,80.24,80.51,173235,77.3378351356583,79.8372555378051,77.1359588724079,77.3955140680155,180206.178845756,0.0,1.0
2018-01-08,81.38,82.0,79.92,80.36,118185,78.2318585871954,78.8278742215535,76.828337899836,77.2513167371224,122940.902513266,0.0,1.0
2018-01-09,80.08,81.96,80.06,81.41,63432,76.982148386122,78.789421599982,76.9629220753362,78.260698053374,65984.5778078562,0.0,1.0
2018-01-10,80.18,80.66,79.21,80.05,65876,77.0782799400507,77.5397113989086,76.1458038669421,76.9533089199434,68526.9272239617,0.0,1.0
2018-01-11,81.93,81.97,79.59,80.33,87920,78.7605821338034,78.7990347553748,76.5111037718712,77.2224772709438,91458.0035450044,0.0,1.0
2018-01-12,81.22,82.65,79.67,81.93,100127,78.0780481009094,79.4527293220902,76.5880090150142,78.7605821338034,104156.22749034,0.0,1.0
2018-01-16,80.75,81.94,80.36,81.45,82297,77.6262297974444,78.7701952891962,77.2513167371224,78.2991506749455,85608.7274538584,0.0,1.0
2018-01-17,81.46,82.16,80.62,81.02,75887,78.3087638303383,78.9816847078394,77.5012587773371,77.885784993052,78940.781563009,0.0,1.0
2018-01-18,80.73,81.73,80.55,81.35,58408,77.6070034866587,78.5683190259459,77.433966689587,78.2030191210168,60758.4061767131,0.0,1.0
2018-01-19,82.02,82.42,80.49,80.49,88694,78.8471005323392,79.2316267480541,77.3762877572297,77.3762877572297,92263.1502095157,0.0,1.0
2018-01-22,81.13,82.11,80.5,82.03,55931,77.9915297023736,78.9336189308751,77.3859009126226,78.8567136877321,58181.7288020432,0.0,1.0
2018-01-23,80.59,81.33,79.75,81.24,76900,77.4724193111585,78.183792810231,76.6649142581572,78.0972744116952,79994.5458668203,0.0,1.0
2018-01-24,80.12,81.27,80.01,80.68,106509,77.0206010076935,78.1261138778738,76.9148562983719,77.5589377096943,110795.046628468,0.0,1.0
2018-01-25,81.82,82.49,80.17,80.59,118775,78.6548374244818,79.2989188358042,77.0686667846578,77.4724193111585,123554.644802751,0.0,1.0
2018-01-26,80.84,82.11,80.42,82.11,68257,77.7127481959803,78.9336189308751,77.3089956694796,78.9336189308751,71003.7414464441,0.0,1.0
2018-01-29,80.24,81.3,80.0,80.47,70631,77.1359588724079,78.1549533440524,76.905243142979,77.357061446444,73473.2739807462,0.0,1.0
2018-01-30,80.35,81.17,79.5,79.54,75388,77.2417035817295,78.0299823239451,76.4245853733354,76.4630379949069,78421.701219868,0.0,1.0
2018-01-31,79.0,80.95,78.35,80.69,127595,75.9439276036917,77.8184929053019,75.319072503155,77.5685508650872,132729.571909973,0.0,1.0
2018-02-01,78.71,80.16,77.93,78.68,145090,75.6651460972984,77.0590536292649,74.9153199766544,75.6363066311198,150928.591154967,0.0,1.0
2018-02-02,77.86,78.4,76.72,78.22,92050,74.8480278889043,75.3671382801194,73.7521281741168,75.1941014830477,95754.1995714019,0.0,1.0
2018-02-05,74.39,78.2,73.99,77.36,79473,71.5122629675776,75.174875172262,71.1277367518627,74.3673701192607,82671.0863936776,0.0,1.0
2018-02-06,73.68,74.87,72.88,73.25,158864,70.8297289346837,71.9736944264355,70.0606765032539,70.4163632527901,165256.873011528,0.0,1.0
2018-02-07,73.73,79.65,72.73,73.45,109153,70.877794711648,76.5687827042285,69.9164791723608,70.6086263606476,113545.444278297,0.0,1.0
2018-02-08,70.84,74.51,70.77,73.74,143859,68.0995928031079,71.6276208322921,68.0323007153578,70.8874078670409,149648.054276397,0.0,1.0
2018-02-09,71.53,72.17,70.23,71.78,179253,68.7629005252161,69.3781424703599,67.5131903241427,69.0032294100379,186466.350198506,0.0,1.0
2018-02-12,72.53,73.01,70.98,71.76,162024,69.7242160645033,70.1856475233612,68.2341769786081,68.9840030992522,168544.035104365,0.0,1.0
2018-02-13,71.9,72.5,71.0,72.04,154888,69.1185872747524,69.6953765983247,68.2534032893939,69.2531714502526,161120.874125098,0.0,1.0
2018-02-14,73.56,73.67,71.06,71.11,102371,70.7143710699692,70.8201157792908,68.3110822217511,68.3591479987154,106490.528672721,0.0,1.0
2018-02-15,74.57,74.74,73.37,73.93,76783,71.6852997646493,71.8487234063281,70.5317211175046,71.0700578195055,79872.8376500918,0.0,1.0
2018-02-16,74.95,75.37,73.95,74.31,108537,72.0505996695784,72.4543521960791,71.0892841302912,71.4353577244346,112904.655718428,0.0,1.0
2018-02-20,74.89,76.23,74.32,74.83,70196,71.9929207372212,73.2810835598661,71.4449708798275,71.935241804864,73020.7690723969,0.0,1.0
2018-02-21,74.85,76.01,74.25,74.9,55461,71.9544681156497,73.0695941412229,71.3776787920774,72.0025338926141,57692.8154527922,0.0,1.0
2018-02-22,75.67,76.11,74.28,75.2,47161,72.7427468578653,73.1657256951516,71.406518258256,72.2909285544003,49058.8137532524,0.0,1.0
2018-02-23,75.39,75.86,74.99,75.86,53097,72.4735785068648,72.9253968103298,72.0890522911499,72.9253968103298,55233.6853301763,0.0,1.0
2018-02-26,76.21,76.43,74.44,75.38,56094,73.2618572490804,73.4733466677236,71.5603287445419,72.463965351472,58351.2881125281,0.0,1.0
2018-02-27,75.12,78.29,74.2,76.21,230756,72.2140233112573,75.2613935707978,71.329613015113,73.2618572490804,240041.891105904,0.0,1.0
2018-02-28,75.25,75.98,74.65,75.07,151428,72.3389943313646,73.0407546750443,71.7622050077923,72.1659575342929,157521.639681676,0.0,1.0
2018-03-01,76.01,76.3,74.42,75.6,92588,73.0695941412229,73.3483756476162,71.5411024337562,72.6754547701151,96313.8493201191,0.0,1.0
2018-03-02,76.97,77.31,74.64,75.54,129856,73.9924570589387,74.3193043422963,71.7525918523994,72.6177758377579,135081.557192221,0.0,1.0
2018-03-05,78.19,78.66,76.36,76.57,121917,75.1652620168691,75.6170803203341,73.4060545799734,73.6079308432238,126823.082554553,0.0,1.0
2018-03-06,79.67,79.97,77.7,78.54,120973,76.5880090150142,76.8764036768004,74.6942174026183,75.5017224556196,125841.094891377,0.0,1.0
2018-03-07,79.45,80.11,78.74,79.3,105029,76.376519596371,77.0109878523006,75.6939855634771,76.2323222654779,109255.489698911,0.0,1.0
2018-03-08,79.32,79.54,78.67,79.54,69299,76.2515485762637,76.4630379949069,75.626693475727,76.4630379949069,72087.6727441454,0.0,1.0
2018-03-09,81.4,81.52,79.71,79.83,52693,78.2510848979811,78.3664427626956,76.6264616365857,76.7418195013002,54813.4278980541,0.0,1.0
2018-03-12,82.37,83.0,81.57,81.57,79445,79.1835609710897,79.7891897608407,78.4145085396599,78.4145085396599,82641.9596409563,0.0,1.0
2018-03-13,82.37,83.07,81.65,82.76,105010,79.1835609710897,79.8564818485908,78.4914137828029,79.5584740314118,109235.725116707,0.0,1.0
2018-03-14,81.42,82.91,80.94,82.84,98284,78.2703112087669,79.7026713623048,77.808879749909,79.6353792745548,102239.063016574,0.0,1.0
2018-03-15,81.48,82.15,81.02,81.5,76229,78.3279901411241,78.9720715524466,77.885784993052,78.3472164519098,79296.5440426768,0.0,1.0
2018-03-16,82.07,82.38,80.47,81.49,260753,78.8951663093036,79.1931741264826,77.357061446444,78.337603296517,271246.005440975,0.0,1.0
2018-03-19,81.34,81.9,80.21,81.49,113205,78.1934059656239,78.7317426676247,77.1071194062293,78.337603296517,117760.501493542,0.0,1.0
2018-03-20,80.88,81.89,80.14,81.26,72176,77.7512008175517,78.7221295122319,77.0398273184792,78.1165007224809,75080.446586263,0.0,1.0
2018-03-21,81.42,82.06,80.95,80.95,105168,78.2703112087669,78.8855531539107,77.8184929053019,77.8184929053019,109400.083221349,0.0,1.0
2018-03-22,80.01,82.22,79.92,80.88,93459,76.9148562983719,79.0393636401967,76.828337899836,77.7512008175517,97219.8993779864,0.0,1.0
2018-03-23,79.46,80.33,79.03,80.09,153069,76.3861327517639,77.2224772709438,75.9727670698704,76.9917615415148,159228.67543938,0.0,1.0
2018-03-26,81.49,81.53,79.68,80.56,79315,78.337603296517,78.3760559180885,76.5976221704071,77.4435798449799,82506.7282890357,0.0,1.0
2018-03-27,80.62,81.86,80.31,81.72,82507,77.5012587773371,78.6932900460532,77.203250960158,78.558705870553,85827.1780992684,0.0,1.0
2018-03-28,81.29,82.02,80.62,80.71,73514,78.1453401886595,78.8471005323392,77.5012587773371,77.5877771758729,76472.2892698755,0.0,1.0
2018-03-29,81.75,82.44,80.48,81.53,102901,78.5875453367317,79.2508530588399,77.3666746018369,78.3760559180885,107041.856492089,0.0,1.0
2018-04-02,80.7,82.16,79.8,81.74,89251,77.5781640204801,78.9816847078394,76.7129800351215,78.5779321813388,92842.5645404366,0.0,1.0
2018-04-03,81.32,81.79,79.73,80.99,175734,78.1741796548381,78.6259979583031,76.6456879473714,77.8569455268733,182805.741526135,0.0,1.0
2018-04-04,82.51,82.87,80.38,80.38,99858,79.31814514659,79.6642187407334,77.2705430479081,77.2705430479081,103876.402615981,0.0,1.0
2018-04-05,83.53,83.58,82.4,82.96,144440,80.2986869966629,80.3467527736273,79.2124004372684,79.7507371392692,150252.434395365,0.0,1.0
2018-04-06,84.06,84.46,82.4,83.16,137022,80.8081842324852,81.1927104482001,79.2124004372684,79.9430002471267,142535.925406547,0.0,1.0
2018-04-09,84.69,85.64,83.82,84.72,76329,81.4138130222361,82.327062784559,80.5774685030562,81.4426524884148,79400.5681595387,0.0,1.0
2018-04-10,86.13,86.59,84.76,85.37,53203,82.7981073988097,83.2403125468819,81.4811051099862,82.0675075889515,55343.95089405,0.0,1.0
2018-04-11,86.01,86.34,85.13,85.59,47751,82.6827495340953,82.9999836620601,81.8367918595225,82.2789970075947,49672.5560427378,0.0,1.0
2018-04-12,86.35,86.97,85.97,86.31,47209,83.0095968174529,83.605612451811,82.6442969125238,82.9711441958815,49108.7453293462,0.0,1.0
2018-04-13,86.62,86.96,85.75,86.79,52344,83.2691520130605,83.5959992964182,82.4328074938806,83.4325756547393,54450.383730206,0.0,1.0
2018-04-16,88.0,88.1,86.95,87.15,86831,84.5957674572769,84.6918990112056,83.5863861410253,83.7786492488827,90325.180912378,0.0,1.0
2018-04-17,89.69,90.05,87.0,88.69,151847,86.2203907186723,86.5664643128157,83.6344519179897,85.2590751793851,157957.500731327,0.0,1.0
2018-04-18,88.99,90.25,88.57,89.69,172774,85.5474698411712,86.7587274206732,85.1437173146706,86.2203907186723,179726.627667022,0.0,1.0
2018-04-19,89.29,89.79,88.15,88.97,108272,85.8358645029574,86.316522272601,84.73996478817,85.5282435303855,112628.991808743,0.0,1.0
2018-04-20,89.89,90.0,88.34,88.65,79471,86.4126538265298,86.5183985358514,84.9226147406346,85.2206225578136,82669.0059113404,0.0,1.0
2018-04-23,89.13,90.27,88.81,89.85,82157,85.6820540166715,86.7779537314589,85.3744330440995,86.3742012049583,85463.0936902517,0.0,1.0
2018-04-24,88.98,89.41,87.95,89.31,109262,85.5378566857784,85.9512223676719,84.5477016803125,85.8550908137432,113658.830565676,0.0,1.0
2018-04-25,89.06,89.59,88.3,88.82,55332,85.6147619289214,86.1242591647436,84.8841621190631,85.3840461994924,57558.6243420403,0.0,1.0
2018-04-26,89.34,89.84,88.41,89.29,47188,85.8839302799218,86.3645880495654,84.9899068283846,85.8358645029574,49086.9002648052,0.0,1.0
2018-04-27,89.42,89.73,88.71,89.35,31317,85.9608355230648,86.2588433402438,85.2783014901708,85.8935434353147,32577.232677649,0.0,1.0
2018-04-30,88.24,89.67,88.18,89.62,82154,84.8264831867058,86.2011644078866,84.7688042543486,86.1530986309222,85459.9729667459,0.0,1.0
2018-05-01,89.33,89.39,87.07,88.22,101159,85.8743171245289,85.9319960568861,83.7017440057398,84.8072568759201,105229.756376355,0.0,1.0
2018-05-02,89.84,90.27,88.66,89.07,97941,86.3645880495654,86.7779537314589,85.2302357132065,85.6243750843142,101882.260295738,0.0,1.0
2018-05-03,88.92,89.67,88.36,89.42,76182,85.4801777534211,86.2011644078866,84.9418410514203,85.9608355230648,79247.6527077517,0.0,1.0
2018-05-04,92.83,93.48,88.68,90.0,136257,89.2389215120342,89.863776612571,85.2494620239922,86.5183985358514,141740.140912553,0.0,1.0
2018-05-07,93.88,94.2,92.24,94.05,92547,90.2483028282858,90.5559238008578,88.6717453438548,90.4117264699647,96271.1994322057,0.0,1.0
2018-05-08,95.03,95.26,94.12,94.45,91039,91.3538156984662,91.5749182725022,90.4790185577148,90.7962526856796,94702.5157499278,0.0,1.0
2018-05-09,94.64,95.83,94.26,95.83,86200,90.9789026381441,92.122868129896,90.613602733215,92.122868129896,89668.7887349794,0.0,1.0
2018-05-10,93.92,95.38,93.34,94.99,112584,90.2867554498573,91.6902761372167,89.7291924370707,91.3153630768947,117114.51172783,0.0,1.0
2018-05-11,93.65,94.57,93.58,93.81,77890,90.0272002542498,90.911610550394,89.9599081664997,90.1810107405357,81024.3846237533,0.0,1.0
2018-05-14,92.0,94.45,91.59,94.05,153958,88.4410296144258,90.7962526856796,88.0468902433181,90.4117264699647,160153.449838283,0.0,1.0
2018-05-15,91.64,92.19,91.34,91.95,161047,88.0949560202824,88.6236795668904,87.8065613584963,88.3929638374615,167527.719482624,0.0,1.0
2018-05-16,93.15,94.03,91.61,91.94,155706,89.5465424846062,90.3925001591789,88.0661165541038,88.3833506820686,161971.791401029,0.0,1.0
2018-05-17,93.21,94.61,93.12,93.12,120913,89.6042214169634,90.9500631719655,89.5177030184276,89.5177030184276,125778.680421259,0.0,1.0
2018-05-18,94.21,94.61,93.36,93.94,136257,90.5655369562506,90.9500631719655,89.7484187478565,90.3059817606431,141740.140912553,0.0,1.0
2018-05-21,95.47,95.52,91.0,94.66,94988,91.7767945357526,91.8248603127169,87.4797140751386,90.9981289489299,98810.4281248052,0.0,1.0
2018-05-22,95.88,96.42,94.98,95.59,213595,92.1709339068603,92.6900442980754,91.3057499215018,91.892152400467,222190.312411229,0.0,1.0
2018-05-23,96.49,96.78,95.66,96.07,109845,92.7573363858255,93.0361178922188,91.9594444882171,92.3535838593249,114265.291166982,0.0,1.0
2018-05-24,96.52,96.805,95.62,96.2,65731,92.7861758520041,93.060150780701,91.9209918666456,92.4785548794322,68376.0922545119,0.0,1.0
2018-05-25,96.87,97.2,95.98,96.42,107919,93.1226362907547,93.4398704187195,92.267065460789,92.6900442980754,112261.786676221,0.0,1.0
2018-05-29,97.12,97.62,96.24,96.39,120944,93.3629651755765,93.8436229452201,92.5170075010037,92.6612048318968,125810.927897487,0.0,1.0
2018-05-30,98.3,98.98,97.17,97.43,87801,94.4973175119354,95.1510120786508,93.4110309525409,93.6609729927555,91334.2148459388,0.0,1.0
2018-05-31,96.43,98.48,96.36,98.3,100940,92.6996574534683,94.6703543090071,92.6323653657182,94.4973175119354,105001.943560427,0.0,1.0
2018-06-01,97.8,98.22,97.22,97.25,113460,94.0166597422918,94.4204122687924,93.4590967295052,93.4879361956838,118025.76299154,0.0,1.0
2018-06-04,98.27,99.26,97.59,97.79,126406,94.4684780457568,95.4201804296512,93.8147834790415,94.007046586899,131492.725160485,0.0,1.0
2018-06-05,98.68,99.33,97.87,98.37,71983,94.8626174168646,95.4874725174013,94.0839518300419,94.5646095996855,74879.6800407195,0.0,1.0
2018-06-06,99.54,99.55,98.29,98.78,124017,95.6893487806516,95.6989619360445,94.4877043565426,94.9587489707933,129007.589008654,0.0,1.0
2018-06-07,99.33,99.92,98.77,99.47,69194,95.4874725174013,96.0546486855808,94.9491358154004,95.6220566929015,71978.4474214403,0.0,1.0
2018-06-08,99.21,99.93,98.99,99.32,83899,95.3721146526868,96.0642618409736,95.1606252340436,95.4778593620084,87275.1938059864,0.0,1.0
2018-06-11,99.33,99.89,97.92,99.36,115380,95.4874725174013,96.0258092194021,94.1320176070063,95.5163119835799,120023.026035289,0.0,1.0
2018-06-12,98.36,99.81,97.84,99.49,122426,94.5549964442927,95.9489039762592,94.0551123638633,95.6412830036872,127352.56530938,0.0,1.0
2018-06-13,99.13,99.56,97.37,98.4,171915,95.2952094095438,95.7085750914374,93.6032940603983,94.5934490658642,178833.060503178,0.0,1.0
2018-06-14,99.46,99.65,98.43,99.18,122859,95.6124435375086,95.7950934899732,94.6222885320428,95.3432751865082,127802.989735392,0.0,1.0
2018-06-15,100.4,100.72,99.01,99.03,213898,96.5160801444386,96.8237011170105,95.1798515448294,95.1990778556151,222505.50548532,0.0,1.0
2018-06-18,99.72,100.69,99.17,100.2,110127,95.8623855777233,96.7948616508319,95.3336620311153,96.3238170365812,114558.639176532,0.0,1.0
2018-06-19,98.94,99.65,97.54,99.44,116403,95.1125594570793,95.7950934899732,93.7667177020771,95.5932172267229,121087.192750786,0.0,1.0
2018-06-20,99.62,99.82,98.72,99.27,114234,95.7662540237946,95.958517131652,94.9010700384361,95.4297935850441,118830.909656051,0.0,1.0
2018-06-21,99.23,99.7,98.75,99.7,123047,95.3913409634726,95.8431592669376,94.9299095046147,95.8431592669376,127998.555075093,0.0,1.0
2018-06-22,97.83,99.61,97.72,99.61,257051,94.0454992084704,95.7566408684017,93.9397544991488,95.7566408684017,267395.032634747,0.0,1.0
2018-06-25,96.89,97.47,96.13,97.41,120145,93.1418626015404,93.699425614327,92.4112627916821,93.6417466819698,124979.77520376,0.0,1.0
2018-06-26,97.45,98.39,96.54,96.97,68293,93.6801993035413,94.5838359104713,92.8054021627899,93.2187678446834,71041.1901285144,0.0,1.0
2018-06-27,97.33,99.41,97.12,97.45,99503,93.5648414388268,95.5643777605443,93.3629651755765,93.6801993035413,103507.117001121,0.0,1.0
2018-06-28,98.53,98.84,97.12,97.41,93277,94.7184200859715,95.0164279031505,93.3629651755765,93.6417466819698,97030.5754852978,0.0,1.0
2018-06-29,98.14,99.35,97.75,98.75,99692,94.3435070256495,95.506698828187,93.9685939653275,94.9299095046147,103703.72258199,0.0,1.0
2018-07-02,99.52,99.56,97.37,97.7,72116,95.6701224698659,95.7085750914374,93.6032940603983,93.9205281883631,75018.0321161458,0.0,1.0
2018-07-03,100.26,100.57,99.52,99.52,86577,96.3814959689384,96.6795037861175,95.6701224698659,95.6701224698659,90060.9596555488,0.0,1.0
2018-07-05,100.86,101.26,99.61,100.64,117559,96.9582852925108,97.3428115082257,95.7566408684017,96.7467958738676,122289.71154171,0.0,1.0
2018-07-06,102.59,102.91,100.43,100.66,84968,98.6213611754777,98.9289821480496,96.5449196106173,96.7660221846533,88387.2116152404,0.0,1.0
2018-07-09,103.44,104.22,102.25,103.04,154364,99.4384793838718,100.188305504516,98.29451389212,99.053953168157,160575.787752742,0.0,1.0
2018-07-10,103.72,104.59,103.25,103.9,73989,99.7076477348723,100.543992254052,99.2558294314073,99.880684531944,76966.4038249696,0.0,1.0
2018-07-11,99.37,103.52,99.28,103.4,146876,95.5259251389728,99.5153846270148,95.4394067404369,99.4000267623004,152786.461882121,0.0,1.0
2018-07-12,99.13,99.49,97.87,99.47,106419,95.2952094095438,95.6412830036872,94.0839518300419,95.6220566929015,110701.424923292,0.0,1.0
2018-07-13,98.46,99.33,98.33,98.76,70044,94.6511279982214,95.4874725174013,94.526156978114,94.9395226600076,72862.6524147667,0.0,1.0
2018-07-16,97.86,99.14,97.15,98.56,80697,94.0743386746491,95.3048225649367,93.3918046417551,94.7472595521501,83944.3415840676,0.0,1.0
2018-07-17,98.69,99.13,97.61,97.61,42032,94.8722305722575,95.2952094095438,93.8340097898272,93.8340097898272,43723.4167994043,0.0,1.0
2018-07-18,99.66,99.81,98.22,98.68,47847,95.8047066453661,95.9489039762592,94.4204122687924,94.8626174168646,49772.4191949252,0.0,1.0
2018-07-19,100.47,100.62,98.51,99.43,74824,96.5833722321887,96.7275695630818,94.6991937751858,95.58360407133,77835.0052007668,0.0,1.0
2018-07-20,99.89,100.93,99.1,100.45,56031,96.0258092194021,97.0255773802609,95.2663699433652,96.564145921403,58285.7529189052,0.0,1.0
2018-07-23,99.19,100.11,98.81,99.9,87260,95.3528883419011,96.2372986380453,94.9875884369719,96.035422374795,90771.4443737157,0.0,1.0
2018-07-24,98.87,100.05,98.15,99.73,96725,95.0452673693292,96.1796197056881,94.3531201810424,95.8719987331162,100617.327034697,0.0,1.0
2018-07-25,98.99,99.62,98.05,98.88,58086,95.1606252340436,95.7662540237946,94.2569886271136,95.054880524722,60423.4485204177,0.0,1.0
2018-07-26,100.57,100.85,99.09,99.09,65879,96.6795037861175,96.9486721371179,95.2567567879723,95.2567567879723,68530.0479474675,0.0,1.0
2018-07-27,98.53,100.49,97.84,100.31,65487,94.7184200859715,96.6025985429745,94.0551123638633,96.4295617459028,68122.2734093688,0.0,1.0
2018-07-30,97.99,99.04,97.5,98.5,74598,94.1993096947564,95.208691011008,93.7282650805057,94.6895806197929,77599.9106966588,0.0,1.0
2018-07-31,100.29,100.53,97.62,98.0,145904,96.410335435117,96.641051164546,93.8436229452201,94.2089228501493,151775.347466223,0.0,1.0
2018-08-01,100.72,101.4,99.93,100.28,91313,96.8237011170105,97.4773956837259,96.0642618409736,96.4007222797242,94987.5418301296,0.0,1.0
2018-08-02,100.68,101.52,99.45,100.06,62168,96.7852484954391,97.5927535484403,95.6028303821158,96.189232861081,64669.7129707215,0.0,1.0
2018-08-03,97.22,99.78,91.51,94.93,181769,93.4590967295052,95.9200645100806,87.9699850001751,91.2576841445374,189083.596978752,0.0,1.0
2018-08-06,101.82,102.42,97.65,97.65,130033,97.8811482102265,98.4579375337989,93.8724624113987,93.8724624113987,135265.679879067,0.0,1.0
2018-08-07,101.67,102.88,100.86,102.1,128455,97.7369508793334,98.900142681871,96.9582852925108,98.1503165612269,133624.179314986,0.0,1.0
2018-08-08,102.03,102.07,100.57,102.0,67799,98.0830244734768,98.1214770950483,96.6795037861175,98.0541850072982,70527.3109912165,0.0,1.0
2018-08-09,100.68,102.69,100.61,102.04,58959,96.7852484954391,98.7174927294064,96.7179564076889,98.0926376288697,61331.5790606223,0.0,1.0
2018-08-10,99.64,101.47,99.58,100.45,75561,95.7854803345803,97.544687771476,95.7278014022231,96.564145921403,78601.6629420392,0.0,1.0
2018-08-13,99.35,100.7,99.23,99.9,90829,95.506698828187,96.8044748062248,95.3913409634726,96.035422374795,94484.0651045179,0.0,1.0
2018-08-14,100.15,100.57,99.38,99.79,91891,96.2757512596168,96.6795037861175,95.5355382943657,95.9296776654734,95588.8012255915,0.0,1.0
2018-08-15,99.78,100.11,98.67,100.11,51165,95.9200645100806,96.2372986380453,94.8530042614717,96.2372986380453,53223.9393924039,0.0,1.0
2018-08-16,100.76,101.1,99.85,100.16,74042,96.862153738582,97.1890010219397,95.9873565978306,96.2853644150097,77021.5366069065,0.0,1.0
2018-08-17,104.95,105.02,100.11,100.81,199617,100.890065848196,100.957357935946,96.2372986380453,96.9102195155464,207649.821356268,0.0,1.0
2018-08-20,103.32,105.3,103.14,105.0,122520,99.3231215191574,101.226526286946,99.1500847220857,100.93813162516,127450.34797923,0.0,1.0
2018-08-21,104.18,104.6,102.18,103.33,94224,100.149852882944,100.553605409445,98.2272218043699,99.3327346745502,98015.6838719806,0.0,1.0
2018-08-22,104.32,105.18,103.26,104.17,41104,100.284437058445,101.111168422232,99.2654425868001,100.140239727552,42758.0729949255,0.0,1.0
2018-08-23,104.09,104.74,103.15,104.21,65918,100.063334484409,100.688189584945,99.1596978774785,100.178692349123,68570.6173530434,0.0,1.0
2018-08-24,105.95,106.13,104.32,104.36,64657,101.851381387483,102.024418184554,100.284437058445,100.322889680016,67258.8732394147,0.0,1.0
2018-08-27,106.26,107.72,106.11,106.35,60663,102.149389204662,103.552909892021,102.005191873769,102.235907603198,63104.1500119494,0.0,1.0
2018-08-28,104.94,106.97,104.5,106.74,47823,100.880452692803,102.831923237556,100.457473855516,102.61082066352,49747.4534068782,0.0,1.0
2018-08-29,106.02,106.3,104.21,105.1,77993,101.918673475233,102.187841826233,100.178692349123,101.034263179089,81131.529464121,0.0,1.0
2018-08-30,109.37,109.86,106.0,106.2,175750,105.139080531845,105.610125146096,101.899447164447,102.091710272305,182822.385384833,0.0,1.0
2018-08-31,110.89,111.62,108.45,109.05,121875,106.600280151562,107.302040495241,104.254670235701,104.831459559273,126779.392425471,0.0,1.0
2018-09-04,109.76,110.65,108.63,110.65,69902,105.513993592167,106.369564422133,104.427707032773,106.369564422133,72714.9381688229,0.0,1.0
2018-09-05,111.06,111.21,108.9,109.64,59725,106.763703793241,106.907901124134,104.68726222838,105.398635727453,62128.4037957844,0.0,1.0
2018-09-06,110.99,111.36,109.29,111.12,102459,106.69641170549,107.052098455027,105.062175288702,106.821382725598,106582.06989556,0.0,1.0
2018-09-07,111.4,111.97,106.24,110.87,97341,107.090551076598,107.638500933992,102.130162893876,106.581053840776,101258.115594567,0.0,1.0
2018-09-10,110.95,112.82,110.88,111.87,77249,106.657959083919,108.455619142386,106.590666996169,107.542369380063,80357.5900346684,0.0,1.0
2018-09-11,110.86,111.59,109.215,110.81,62941,106.571440685383,107.273201029063,104.990076623256,106.523374908419,65473.8193940643,0.0,1.0
2018-09-12,111.76,112.33,109.95,110.79,68768,107.436624670742,107.984574528135,105.696643544632,106.504148597633,71535.3046836083,0.0,1.0
2018-09-13,113.42,114.02,110.65,112.09,76526,109.032408465958,109.609197789531,106.369564422133,107.753858798706,79605.495669757,0.0,1.0
2018-09-14,114.82,115.07,113.3,113.63,106278,110.378250220961,110.618579105782,108.917050601244,109.234284729209,110554.750918516,0.0,1.0
2018-09-17,115.09,115.29,113.07,114.67,95605,110.637805416568,110.830068524426,108.695948027208,110.234052890068,99452.2569258435,0.0,1.0
2018-09-18,116.69,117.15,113.99,115.98,111159,112.175910279428,112.6181154275,109.580358323352,111.493376246534,115632.168062547,0.0,1.0
2018-09-19,116.42,117.79,115.31,116.46,147005,111.91635508382,113.233357372644,110.849294835211,111.954807705392,152920.652992873,0.0,1.0
2018-09-20,116.38,117.69,115.75,116.5,91972,111.877902462249,113.137225818715,111.272273672498,111.993260326963,95673.0607602494,0.0,1.0
2018-09-21,116.06,116.8,115.61,116.65,225995,111.570281489677,112.281654988749,111.137689496998,112.137457657856,235089.302902107,0.0,1.0
2018-09-24,114.97,116.27,114.34,116.17,87453,110.522447551854,111.772157752927,109.916818762103,111.676026198998,90972.210919259,0.0,1.0
2018-09-25,115.75,116.94,114.78,116.5,112057,111.272273672498,112.41623916425,110.339797599389,111.993260326963,116566.304631967,0.0,1.0
2018-09-26,113.97,116.08,113.69,116.06,104795,109.561132012566,111.589507800463,109.291963661566,111.570281489677,109012.073265455,0.0,1.0
2018-09-27,113.24,113.99,112.29,113.99,102424,108.859371668887,109.580358323352,107.946121906564,109.580358323352,106545.661454658,0.0,1.0
2018-09-28,112.09,113.89,111.61,113.09,173649,107.753858798706,109.484226769423,107.292427339849,108.715174337994,180636.838689565,0.0,1.0
2018-10-01,110.81,116.07,110.57,112.65,90658,106.523374908419,111.57989464507,106.29265917899,108.292195500707,94306.1838646837,0.0,1.0
2018-10-02,108.75,111.65,108.6,110.87,95924,104.543064897487,107.33087996142,104.398867566594,106.581053840776,99784.093858633,0.0,1.0
2018-10-03,108.71,109.49,107.02,108.9,72736,104.504612275916,105.25443839656,102.87998901452,104.68726222838,75662.9816406894,0.0,1.0
2018-10-04,107.12,108.88,106.39,108.68,118521,102.976120568449,104.668035917594,102.274360224769,104.475772809737,123290.423545922,0.0,1.0
2018-10-05,105.66,107.52,104.39,107.52,127422,101.57259988109,103.360646784164,100.351729146195,103.360646784164,132549.610187801,0.0,1.0
2018-10-08,105.03,106.28,104.9,105.14,70822,100.966971091339,102.168615515448,100.842000071231,101.07271580066,73671.9600439522,0.0,1.0
2018-10-09,104.08,105.82,103.84,104.36,123793,100.053721329016,101.726410367375,99.8230055995867,100.322889680016,128774.574986882,0.0,1.0
2018-10-10,100.45,103.45,100.22,103.4,119966,96.564145921403,99.4480925392647,96.3430433473669,99.4000267623004,124793.572034577,0.0,1.0
2018-10-11,98.52,101.51,98.48,99.77,121378,94.7088069305786,97.5831403930475,94.6703543090071,95.9104513546877,126262.392564667,0.0,1.0
2018-10-12,96.2,100.09,95.51,99.58,270162,92.4785548794322,96.2180723272596,91.8152471573241,95.7278014022231,281033.634596514,0.0,1.0
2018-10-15,96.31,97.07,95.65,96.07,170742,92.5842995887538,93.3148993986121,91.9498313328243,92.3535838593249,177612.857612388,0.0,1.0
2018-10-16,99.02,99.75,95.65,98.93,302872,95.1894647002222,95.8912250439019,91.9498313328243,95.1029463016864,315059.923222049,0.0,1.0
2018-10-17,100.81,100.84,98.95,98.95,110369,96.9102195155464,96.939058981725,95.1221726124721,95.1221726124721,114810.377539338,0.0,1.0
2018-10-18,100.34,101.51,99.37,100.78,104901,96.4584012120814,97.5831403930475,95.5259251389728,96.8813800493678,109122.338829328,0.0,1.0
2018-10-19,100.28,101.47,99.25,100.05,150127,96.4007222797242,97.544687771476,95.4105672742583,96.1796197056881,156168.285921302,0.0,1.0
2018-10-22,99.9,102.37,99.36,101.23,127042,96.035422374795,98.4098717568345,95.5163119835799,97.313972042047,132154.318543727,0.0,1.0
2018-10-23,98.1,99.37,96.64,98.78,92111,94.305054404078,95.5259251389728,92.9015337167186,94.9587489707933,95817.6542826877,0.0,1.0
2018-10-24,96.02,98.51,95.89,97.84,153524,92.3055180823605,94.6991937751858,92.1805470622532,94.0551123638633,159701.985171102,0.0,1.0
2018-10-25,97.42,98.03,95.77,96.45,108623,93.6513598373627,94.2377623163279,92.0651891975387,92.718883764254,112994.116458929,0.0,1.0
2018-10-26,96.42,98.15,94.92,96.13,107431,92.6900442980754,94.3531201810424,91.2480709891446,92.4112627916821,111754.148985935,0.0,1.0
2018-10-29,94.31,98.04,93.38,97.53,115277,90.6616685101794,94.2473754717208,89.7676450586422,93.7571045466843,119915.881194921,0.0,1.0
2018-10-30,94.93,95.55,92.8,93.95,125414,91.2576841445374,91.8536997788955,89.2100820458556,90.3155949160359,130460.805921215,0.0,1.0
2018-10-31,93.65,96.35,93.45,95.92,181974,90.0272002542498,92.6227522103253,89.8349371463923,92.2093865284318,189296.846418319,0.0,1.0
2018-11-01,95.03,95.92,93.2,94.21,120502,91.3538156984662,92.2093865284318,89.5946082615705,90.5655369562506,125351.141300957,0.0,1.0
2018-11-02,94.25,96.36,93.93,95.3,157585,90.6039895778221,92.6323653657182,90.2963686052502,91.6133708940737,163926.404556864,0.0,1.0
2018-11-05,94.72,95.42,93.44,94.6,164661,91.0558078812871,91.7287287587882,89.8253239909995,90.9404500165727,171287.151066014,0.0,1.0
2018-11-06,91.27,96.0,84.7,96.0,350948,87.7392692707461,92.2862917715748,81.423426177629,92.2862917715748,365070.557644589,0.0,1.0
2018-11-07,90.09,91.58,89.37,90.49,130818,86.6049169343872,88.0372770879252,85.9127697461004,86.9894431501021,136082.269196433,0.0,1.0
2018-11-08,90.32,90.54,88.21,90.05,76204,86.8260195084233,87.0375089270665,84.7976437205272,86.5664643128157,79270.5380134613,0.0,1.0
2018-11-09,90.12,90.54,88.81,90.19,114515,86.6337564005658,87.0375089270665,85.3744330440995,86.7010484883159,119123.217424433,0.0,1.0
2018-11-12,90.38,91.38,89.55,90.48,57869,86.8836984407805,87.8450139800677,86.0858065431721,86.9798299947092,60197.7161868274,0.0,1.0
2018-11-13,88.57,91.06,88.54,90.23,114260,85.1437173146706,87.5373930074958,85.114877848492,86.7395011098874,118857.955926435,0.0,1.0
2018-11-14,91.05,91.78,88.96,89.32,193518,87.527779852103,88.2295401957826,85.5186303749926,85.864703969136,201305.39046886,0.0,1.0
2018-11-15,91.05,92.03,90.08,90.34,168424,87.527779852103,88.4698690806045,86.5953037789943,86.845245819209,175201.578583528,0.0,1.0
2018-11-16,90.49,91.23,89.53,90.7,197727,86.9894431501021,87.7008166491747,86.0665802323864,87.1913194133524,205683.765547578,0.0,1.0
2018-11-19,88.73,91.98,88.42,90.48,87345,85.2975278009566,88.4218033036401,84.9995199837775,86.9798299947092,90859.8648730483,0.0,1.0
2018-11-20,85.67,88.86,85.34,88.29,85208,82.3559022507376,85.4224988210639,82.0386681227728,84.8745489636702,88636.8694957091,0.0,1.0
2018-11-21,85.34,86.94,85.12,85.79,60845,82.0386681227728,83.5767729856324,81.8271787041297,82.4712601154521,63293.4739046383,0.0,1.0
2018-11-23,86.04,86.9,84.5,85.0,43295,82.7115890002739,83.5383203640609,81.2311630697716,81.7118208394152,45037.2413953704,0.0,1.0
2018-11-26,85.02,86.43,84.95,86.42,76869,81.7310471502009,83.0865020605959,81.6637550624508,83.076888905203,79962.2983905931,0.0,1.0
2018-11-27,85.08,85.4,83.52,84.59,90634,81.7887260825582,82.0963470551301,80.2890738412701,81.3176814683074,94281.218076637,0.0,1.0
2018-11-28,87.59,87.82,84.32,85.23,118972,84.2016280861691,84.4227306602052,81.0581262726999,81.9329234134512,123759.572312969,0.0,1.0
2018-11-29,86.55,87.58,85.76,87.43,133976,83.2018599253104,84.1920149307763,82.4424206492735,84.0478175998832,139367.350806933,0.0,1.0
2018-11-30,86.7,87.94,86.17,86.4,146276,83.3460572562035,84.5380885249197,82.8365600203812,83.0576625944173,152162.317180949,0.0,1.0
2018-12-03,86.07,87.91,85.18,87.59,116040,82.7404284664525,84.509249058741,81.8848576364869,84.2016280861691,120709.585206578,0.0,1.0
2018-12-04,82.11,86.82,82.03,85.8,177722,78.9336189308751,83.4614151209179,78.8567136877321,82.480873270845,184873.74096935,0.0,1.0
2018-12-06,81.77,81.89,79.63,81.28,118077,78.6067716475174,78.7221295122319,76.5495563934427,78.1357270332667,122828.556467055,0.0,1.0
2018-12-07,81.01,82.17,80.09,82.04,116339,77.8761718376591,78.9912978632323,76.9917615415148,78.866326843125,121020.617315995,0.0,1.0
2018-12-10,78.63,80.86,77.99,80.59,139101,75.5882408541555,77.731974506766,74.9729989090116,77.4724193111585,144698.586796106,0.0,1.0
2018-12-11,78.93,80.25,78.31,79.34,74112,75.8766355159417,77.1455720278008,75.2806198815836,76.2707748870494,77094.3534887098,0.0,1.0
2018-12-12,80.88,81.85,78.92,79.5,118277,77.7512008175517,78.6836768906604,75.8670223605488,76.4245853733354,123036.604700779,0.0,1.0
2018-12-13,79.87,81.51,79.57,81.17,114105,76.7802721228717,78.3568296073027,76.4918774610855,78.0299823239451,118696.718545299,0.0,1.0
2018-12-14,79.62,79.73,77.69,79.4,108308,76.5399432380498,76.6456879473714,74.6846042472255,76.3284538194066,112666.440490814,0.0,1.0
2018-12-17,77.49,80.6,77.0852,79.35,175476,74.492341139368,77.4820324665513,74.1032006090645,76.2803880424423,182537.359304632,0.0,1.0
2018-12-18,78.91,80.01,78.05,78.2,130368,75.8574092051559,76.9148562983719,75.0306778413689,75.174875172262,135614.160670554,0.0,1.0
2018-12-19,78.1,80.79,77.09,78.9,131106,75.0787436183332,77.6646824190159,74.1078149236531,75.847796049763,136381.858652995,0.0,1.0
2018-12-20,77.01,78.79,76.56,78.05,111081,74.0309096805101,75.7420513404414,73.5983176878309,75.0306778413689,115551.029251395,0.0,1.0
2018-12-21,76.05,77.94,75.03,76.56,269547,73.1080467627944,74.9249331320473,72.1275049127214,73.5983176878309,280393.886277813,0.0,1.0
2018-12-24,73.39,75.8,73.39,75.8,53238,71.0027657317554,73.3343731089666,71.0027657317554,73.3343731089666,55027.952499216,0.47,1.0
2018-12-26,75.7,75.82,73.16,73.63,162845,73.2376259148914,73.3537225477816,70.7802471853825,71.2349589975357,168320.127065909,0.0,1.0
2018-12-27,77.93,77.93,74.74,75.08,229283,75.3950883427674,75.3950883427674,72.3088528517699,72.6377933116255,236991.886112885,0.0,1.0
2018-12-28,78.72,79.4214,76.72,77.94,121138,76.1593911759611,76.8379759952042,74.224447294458,75.4047630621749,125210.866483527,0.0,1.0
2018-12-31,78.35,78.92,76.84,78.92,125911,75.801426557883,76.3528855641114,74.3405439273482,76.3528855641114,130144.342896592,0.0,1.0
2019-01-02,78.59,79.24,76.8,77.56,111760,76.0336198236634,76.6624765851519,74.3018450497181,75.0371237246893,115517.562104369,0.0,1.0
2019-01-03,76.21,78.59,76.19,78.38,91785,73.7310366046747,76.0336198236634,73.7116871658597,75.8304507161055,94870.9684838,0.0,1.0
2019-01-04,79.5,79.63,76.83,77.06,111180,76.9140192897473,77.039790642045,74.3308692079407,74.5533877543135,114918.061513634,0.0,1.0
2019-01-07,79.76,80.46,77.42,79.5,152832,77.1655619943427,77.8427923528687,74.9016776529841,76.9140192897473,157970.472902066,0.0,1.0
2019-01-08,78.3,80.26,77.9,80.26,211477,75.7530529608454,77.6492979647184,75.3660641845448,77.6492979647184,218587.217977323,0.0,1.0
2019-01-09,79.59,80.5,78.1,78.69,84821,77.0010917644149,77.8814912304988,75.5595585726951,76.1303670177385,87672.8269081484,0.0,1.0
2019-01-10,80.98,81.11,78.42,79.14,120007,78.3458777620595,78.4716491143572,75.8691495937356,76.5657293910767,124041.840331594,0.0,1.0
2019-01-11,81.92,82.33,80.48,80.48,102439,79.255301386366,79.6519648820741,77.8621417916838,77.8621417916838,105883.174162575,0.0,1.0
2019-01-14,80.39,81.88,80.25,81.56,68681,77.7750693170161,79.2166025087359,77.6396232453109,78.9070114876954,70990.1725383872,0.0,1.0
2019-01-15,80.97,81.4,79.62,80.07,67733,78.336203042652,78.7522159771752,77.0301159226374,77.4654782959756,70010.2991590481,0.0,1.0
2019-01-16,82.2,84.67,80.95,81.22,61917,79.5261935297764,81.9158492234327,78.316853603837,78.5780710278399,63998.7553043683,0.0,1.0
2019-01-17,83.49,83.7,81.82,81.96,131475,80.7742323333459,80.9774014409037,79.1585541922908,79.294000263996,135895.414080815,0.0,1.0
2019-01-18,83.68,84.67,83.19,83.48,158937,80.9580520020887,81.9158492234327,80.4839907511204,80.7645576139384,164280.733430405,0.0,1.0
2019-01-22,81.36,84.01,81.07,83.45,303746,78.7135170995451,81.2773177425367,78.4329502367272,80.7355334557158,313958.459367874,0.0,1.0
2019-01-23,80.59,83.64,79.54,81.46,120598,77.9685637051664,80.9193531244586,76.9527181673773,78.8102642936203,124652.710761119,0.0,1.0
2019-01-24,81.39,81.77,80.24,80.47,77519,78.7425412577677,79.1101805952533,77.6299485259034,77.8524670722763,80125.3211951375,0.0,1.0
2019-01-25,82.39,82.62,81.51,82.03,71328,79.7100131985192,79.9325317448921,78.8586378906579,79.3617232998486,73726.1691998964,0.0,1.0
2019-01-28,81.94,82.64,81.14,81.53,67547,79.274650825181,79.9518811837071,78.5006732725798,78.8779873294729,69818.0455213297,0.0,1.0
2019-01-29,81.11,82.69,81.09,81.94,70611,78.4716491143572,80.0002547807447,78.4522996755422,79.274650825181,72985.0624351431,0.0,1.0
2019-01-30,82.09,82.7,81.06,81.36,92646,79.4197716162937,80.0099295001522,78.4232755173197,78.7135170995451,95760.916774529,0.0,1.0
2019-01-31,83.02,83.2,81.62,81.88,96993,80.3195205211927,80.493665470528,78.9650598041405,79.2166025087359,100254.070339916,0.0,1.0
2019-02-01,83.85,83.86,79.66,79.66,109516,81.1225222320165,81.132196951424,77.0688148002675,77.0688148002675,113198.11499125,0.0,1.0
2019-02-04,85.33,85.33,82.91,83.89,73870,82.5543807043287,82.5543807043287,80.21309860771,81.1612211096465,76353.6355820484,0.0,1.0
2019-02-05,85.95,86.1,84.69,85.47,81305,83.1542133075947,83.2993340987074,81.9351986622477,82.6898267760339,84038.612982245,0.0,1.0
2019-02-06,82.95,87.05,82.42,85.7,135138,80.2517974853401,84.2184324424214,79.7390373567417,82.9123453224068,139681.570397818,0.0,1.0
2019-02-07,80.71,83.38,80.05,82.66,84729,78.0846603380566,80.6678104198632,77.4461288571606,79.9712306225221,87577.7337109974,0.0,1.0
2019-02-08,82.55,82.59,79.06,80.59,103558,79.8648087090395,79.9035075866695,76.4883316358166,77.9685637051664,107039.796854011,0.0,1.0
2019-02-11,82.95,83.15,81.25,82.88,61207,80.2517974853401,80.4452918734904,78.6070951860625,80.1840744494875,63264.8838915721,0.0,1.0
2019-02-12,83.97,84.19,83.11,83.62,69166,81.2386188649066,81.451462691872,80.4065929958603,80.9000036856436,71491.4790668466,0.0,1.0
2019-02-13,84.09,85.35,83.36,83.91,67540,81.3547154977968,82.5737301431437,80.6484609810482,81.1805705484615,69810.8101693725,0.0,1.0
2019-02-14,83.61,84.81,83.23,83.95,118656,80.8903289662361,82.0512952951379,80.5226896287505,81.2192694260916,122645.417403865,0.0,1.0
2019-02-15,86.39,86.46,84.12,84.12,121469,83.5799009615254,83.647623997378,81.3837396560194,81.3837396560194,125552.99526893,0.0,1.0
2019-02-19,87.32,87.95,85.81,85.81,106446,84.4796498664243,85.0891571890978,83.0187672358895,83.0187672358895,110024.896347187,0.0,1.0
2019-02-20,87.92,88.06,86.53,87.45,130584,85.0601330308752,85.1955791025804,83.7153470332306,84.605421218722,134974.457138841,0.0,1.0
2019-02-21,86.36,88.19,85.43,87.58,116104,83.5508768033028,85.3213504548781,82.6511278984039,84.7311925710197,120007.614804632,0.0,1.0
2019-02-22,86.83,87.09,85.695,86.73,83530,84.005588615456,84.2571313200514,82.907507962703,83.9088414213809,86338.4212829092,0.0,1.0
2019-02-25,86.25,87.53,85.99,87.44,80629,83.4444548898201,84.6828189739821,83.1929121852247,84.5957464993145,83339.8847075265,0.0,1.0
2019-02-26,84.29,86.25,84.21,86.25,82315,81.5482098859471,83.4444548898201,81.470812130687,83.4444548898201,85082.5709074904,0.0,1.0
2019-02-27,83.85,84.79,83.28,84.18,92617,81.1225222320165,82.0319458563229,80.5710632257881,81.4417879724645,95730.9417449921,0.0,1.0
2019-02-28,88.73,89.5,83.69,88.91,218211,85.843785302884,86.5887386972626,80.9677267214962,86.0179302522192,225547.626560097,0.0,1.0
2019-03-01,90.56,90.91,88.03,89.62,164938,87.6142589544593,87.9528741337223,85.1665549443579,86.7048353301528,170483.497301095,0.0,1.0
2019-03-04,91.23,91.78,90.51,90.59,182501,88.2624651547628,88.7945747221762,87.5658853574217,87.6432831126818,188636.995361573,0.0,1.0
2019-03-05,94.21,94.23,91.91,92.42,218536,91.1455315382024,91.1648809770174,88.9203460744738,89.4137567642571,225883.55361525,0.0,1.0
2019-03-06,92.92,94.13,92.55,94.02,228481,89.8974927346329,91.0681337829423,89.5395281165548,90.9617118694596,236162.921502937,0.0,1.0
2019-03-07,91.26,92.93,91.04,92.93,100926,88.2914893129853,89.9071674540404,88.07864548602,89.9071674540404,104319.304518124,0.0,1.0
2019-03-08,91.28,91.6,90.0,90.73,93137,88.3108387518004,88.6204297728409,87.0724746676384,87.778729184387,96268.4250332373,0.0,1.0
2019-03-11,94.32,94.58,90.81,91.32,142528,91.251953451685,91.5034961562804,87.8561269396472,88.3495376294304,147320.034821148,0.0,1.0
2019-03-12,93.23,94.94,93.05,94.33,151290,90.1974090362659,91.851786054951,90.0232640869306,91.2616281710926,156376.628228078,0.0,1.0
2019-03-13,93.5,94.92,92.98,93.7,150667,90.4586264602688,91.832436616136,89.955541051078,90.6521208484191,155732.681903892,0.0,1.0
2019-03-14,93.09,94.38,92.97,93.28,146288,90.0619629645607,91.3100017681301,89.9458663316705,90.2457826333034,151206.452443843,0.0,1.0
2019-03-15,92.82,94.74,92.81,93.26,507163,89.8007455405577,91.6582916668007,89.7910708211502,90.2264331944884,524214.686377398,0.0,1.0
2019-03-18,94.58,94.59,92.03,92.64,174564,91.5034961562804,91.513170875688,89.036442707364,89.6266005912225,180433.139863878,0.0,1.0
2019-03-19,94.05,95.6292,93.71,94.96,138108,90.9907360276821,92.518567716517,90.6617955678266,91.871135493766,142751.426871065,0.0,1.0
2019-03-20,94.37,95.69,92.97,94.28,174419,91.3003270487226,92.5773900105147,89.9458663316705,91.213254574055,180283.264716195,0.0,1.0
2019-03-21,95.45,97.06,94.14,94.28,127962,92.3451967447343,93.9028265693443,91.0778085023498,91.213254574055,132264.301020036,0.0,1.0
2019-03-22,90.76,94.94,90.68,94.75,141927,87.8077533426096,91.851786054951,87.7303555873495,91.6679663862082,146698.828174541,0.0,1.0
2019-03-25,91.15,91.69,90.11,90.68,97647,88.1850673995027,88.7075022475085,87.1788965811211,87.7303555873495,100930.058937055,0.0,1.0
2019-03-26,92.02,92.64,91.15,91.68,124582,89.0267679879565,89.6266005912225,88.1850673995027,88.697827528101,128770.659646443,0.0,1.0
2019-03-27,91.89,93.07,90.56,92.02,93501,88.9009966356588,90.0426135257456,87.6142589544593,89.0267679879565,96644.6633350089,0.0,1.0
2019-03-28,92.97,93.07,91.55,92.04,96857,89.9458663316705,90.0426135257456,88.5720561758033,89.0461174267716,100113.497787606,0.0,1.0
2019-03-29,92.8,94.14,92.34,93.2,159856,89.7813961017427,91.0778085023498,89.336359008997,90.1683848780433,165230.631780207,0.0,1.0
2019-04-01,93.8,94.11,92.74,93.45,125653,90.7488680424943,91.0487843441272,89.7233477852976,90.4102528632312,129877.668495886,0.0,1.0
2019-04-02,94.56,94.99,93.24,93.91,110561,91.4841467174654,91.9001596519886,90.2070837556734,90.8552899559769,114278.249676281,0.0,1.0
2019-04-03,94.65,95.78,94.1,95.26,90588,91.5712191921331,92.6644624851823,91.0391096247197,92.1613770759915,93633.7232991281,0.0,1.0
2019-04-04,95.85,96.3,95.06,95.39,99486,92.7321855210349,93.1675478943731,91.9678826878412,92.2871484282892,102830.889258368,0.0,1.0
2019-04-05,96.5,97.78,96.31,96.31,65430,93.3610422825234,94.5994063666854,93.1772226137806,93.1772226137806,67629.8683651472,0.0,1.0
2019-04-08,96.18,96.69,95.55,96.2,71578,93.0514512614829,93.5448619512662,92.4419439388094,93.070800700298,73984.5746269373,0.0,1.0
2019-04-09,95.54,96.84,95.13,96.15,119792,92.4322692194019,93.6899827423789,92.0356057236938,93.0224271032604,123819.611664339,0.0,1.0
2019-04-10,97.63,97.83,95.54,95.54,119718,94.4542855755726,94.647779963723,92.4322692194019,92.4322692194019,123743.123657935,0.0,1.0
2019-04-11,96.03,98.12,95.17,97.61,90527,92.9063304703702,94.9283468265409,92.0743046013239,94.4349361367576,93570.6723749302,0.0,1.0
2019-04-12,97.88,97.98,95.75,96.68,105402,94.6961535607605,94.7929007548357,92.6354383269598,93.5351872318587,108945.795283864,0.0,1.0
2019-04-15,97.18,98.44,96.96,97.31,88155,94.0189232022345,95.2379378475814,93.8060793752691,94.1446945545322,91118.921683166,0.0,1.0
2019-04-16,98.38,98.53,96.88,97.53,77093,95.1798895311363,95.325010322249,93.728681620009,94.3575383814975,79684.9983474598,0.0,1.0
2019-04-17,97.99,98.88,96.66,98.88,101927,94.8025754742432,95.6636255015121,93.5158377930436,95.6636255015121,105353.959847996,0.0,1.0
2019-04-18,97.98,98.66,96.72,97.77,113099,94.7929007548357,95.4507816745467,93.5738861094887,94.5897316472779,116901.5815716,0.0,1.0
2019-04-22,97.11,98.31,96.7,97.81,62780,93.9512001663818,95.1121664952837,93.5545366706737,94.6284305249079,64890.7708385136,0.0,1.0
2019-04-23,98.93,99.93,96.33,97.12,77788,95.7119990985497,96.6794710393012,93.1965720525956,93.9608748857894,80403.3654346335,0.0,1.0
2019-04-24,99.13,99.99,98.73,98.99,76305,95.9054934866999,96.7375193557463,95.5185047103993,95.7700474149947,78870.5044414269,0.0,1.0
2019-04-25,98.65,99.44,97.25,98.85,63530,95.4411069551392,96.2054097883329,94.0866462380871,95.6346013432895,65665.9871196363,0.0,1.0
2019-04-26,100.03,100.3,98.6,98.62,85404,96.7762182333763,97.0374356573792,95.3927333581016,95.4120827969167,88275.4283640079,0.0,1.0
2019-04-29,100.54,101.15,99.14,99.92,65567,97.2696289231596,97.8597868070181,95.9151682061075,96.6697963198937,67771.4745391656,0.0,1.0
2019-04-30,101.51,101.98,99.2,100.74,150391,98.2080767056886,98.6627885178418,95.9732165225526,97.4631233113099,155447.402312439,0.0,1.0
2019-05-01,99.49,102.41,99.49,101.59,281230,96.2537833853705,99.078801452365,96.2537833853705,98.2854744609487,290685.432986862,0.0,1.0
2019-05-02,99.39,101.06,98.54,99.24,86301,96.1570361912953,97.7727143323504,95.3346850416565,96.0119154001826,89202.5870362306,0.0,1.0
2019-05-03,102.75,103.71,97.98,98.9,159899,99.4077419122205,100.336514975342,94.7929007548357,95.6829749403271,165275.077513658,0.0,1.0
2019-05-06,100.46,100.98,98.74,100.0,223426,97.1922311678995,97.6953165770903,95.5281794298068,96.7471940751538,230937.96376817,0.0,1.0
2019-05-07,99.24,101.04,98.52,99.49,96436,96.0119154001826,97.7533648935354,95.3153356028415,96.2537833853705,99678.3430484692,0.0,1.0
2019-05-08,99.3,100.0,98.38,98.83,74457,96.0699637166277,96.7471940751538,95.1798895311363,95.6152519044745,76960.3715247404,0.0,1.0
2019-05-09,99.9,100.35,97.45,98.62,90979,96.6504468810786,97.0858092544168,94.2801406262374,95.4120827969167,94037.8693870202,0.0,1.0
2019-05-10,100.32,100.61,98.69,99.34,73316,97.0567850961943,97.3373519590122,95.4798058327693,96.1086625942578,75781.0091557257,0.0,1.0
2019-05-13,97.05,100.31,96.59,98.84,137327,93.8931518499367,97.0471103767868,93.448114757191,95.624926623882,141944.168316989,0.0,1.0
2019-05-14,97.58,98.0,96.79,97.13,119616,94.4059119785351,94.8122501936507,93.6416091453414,93.9705496051969,123637.694243702,0.0,1.0
2019-05-15,96.32,98.12,96.19,97.07,112692,93.1868973331881,94.9283468265409,93.0611259808904,93.9125012887518,116480.897536377,0.0,1.0
2019-05-16,96.45,98.23,95.59,96.52,139009,93.3126686854858,95.0347687400236,92.4806428164395,93.3803917213384,143682.72003012,0.0,1.0
2019-05-17,94.83,96.88,94.66,95.6,149585,91.7453641414683,93.728681620009,91.5808939115406,92.490317535847,154614.303215659,0.0,1.0
2019-05-20,95.8,96.56,93.7,94.1,67608,92.6838119239973,93.4190905989685,90.6521208484191,91.0391096247197,69881.0964455276,0.0,1.0
2019-05-21,98.33,98.44,95.6,95.98,175505,95.1315159340987,95.2379378475814,92.490317535847,92.8579568733326,181405.77789126,0.0,1.0
2019-05-22,97.68,98.23,96.81,97.92,99310,94.5026591726102,95.0347687400236,93.6609585841564,94.7348524383906,102648.971837731,0.0,1.0
2019-05-23,94.24,97.78,93.63,96.82,77429,91.1745556964249,94.5994063666854,90.5843978125665,93.6706333035639,80032.2952414028,0.0,1.0
2019-05-24,93.85,95.35,93.7,94.91,73163,90.7972416395318,92.2484495506591,90.6521208484191,91.8227618967285,75622.8650343767,0.0,1.0
2019-05-28,94.03,95.4,93.63,94.3,117266,90.9713865888671,92.2968231476967,90.5843978125665,91.23260401287,121208.683229518,0.0,1.0
2019-05-29,92.37,93.35,91.69,93.18,89943,89.3653831672196,90.3135056691561,88.7075022475085,90.1490354392283,92967.0372973626,0.0,1.0
2019-05-30,91.64,93.04,90.9,92.62,70461,88.6591286504709,90.0135893675231,87.9431994143148,89.6072511524074,72830.0191789185,0.0,1.0
2019-05-31,90.69,91.66,89.86,89.86,122440,87.740030306757,88.678478089286,86.9370285959332,86.9370285959332,126556.641947556,0.0,1.0
2019-06-03,91.56,92.28,90.3,90.99,113410,88.5817308952108,89.2783106925519,87.3627162498639,88.0302718889824,117223.037922839,0.0,1.0
2019-06-04,94.78,94.91,92.12,92.34,75989,91.6969905444308,91.8227618967285,89.1235151820317,89.336359008997,78543.8799816471,0.0,1.0
2019-06-05,94.53,95.49,93.63,95.31,74070,91.4551225592429,92.3838956223643,90.5843978125665,92.2097506730291,76560.3599236811,0.0,1.0
2019-06-06,94.52,95.6,93.29,94.92,76958,91.4454478398354,92.490317535847,90.255457352711,91.832436616136,79545.4594168577,0.0,1.0
2019-06-07,96.61,97.31,94.11,94.99,110228,93.4674641960061,94.1446945545322,91.0487843441272,91.9001596519886,113934.053647462,0.0,1.0
2019-06-10,97.45,98.5,96.615,97.28,75174,94.2801406262374,95.2959861640265,93.4723015557098,94.1156703963096,77701.4782894937,0.0,1.0
2019-06-11,96.65,98.66,95.69,98.0,102040,93.5061630736361,95.4507816745467,92.5773900105147,94.8122501936507,105470.759101018,0.0,1.0
2019-06-12,98.14,98.63,96.0,96.86,67993,94.9476962653559,95.4217575163242,92.8773063121476,93.709332181194,70279.0408031706,0.0,1.0
2019-06-13,97.8,98.97,97.54,98.61,75199,94.6187558055004,95.7506979761797,94.367213100905,95.4024080775092,77727.3188321978,0.0,1.0
2019-06-14,96.6,97.97,96.41,97.79,90791,93.4577894765985,94.7832260354282,93.2739698078558,94.6090810860929,93843.5485058854,0.0,1.0
2019-06-17,96.82,97.77,96.06,96.72,96976,93.6706333035639,94.5897316472779,92.9353546285927,93.5738861094887,100236.498770877,0.0,1.0
2019-06-18,97.9,99.16,96.82,97.38,72384,94.7155029995756,95.9345176449225,93.6706333035639,94.2124175903848,74817.6737237171,0.0,1.0
2019-06-19,97.5,98.38,95.94,97.64,70989,94.3285142232749,95.1798895311363,92.8192579957025,94.4639602949802,73375.7714408289,0.0,1.0
2019-06-20,102.96,103.47,98.11,98.55,194646,99.6109110197783,100.104321709562,94.9186721071334,95.3443597610641,201190.331007221,0.0,1.0
2019-06-21,100.19,103.28,100.12,102.37,160313,96.9310137438966,99.9205020408188,96.863290708044,99.0401025747349,165702.996900838,0.0,1.0
2019-06-24,97.35,99.91,97.27,99.91,106752,94.1833934321622,96.6601216004861,94.1059956769021,96.6601216004861,110341.184589885,0.0,1.0
2019-06-25,97.17,98.51,95.2,97.86,128557,94.0092484828269,95.305660883434,92.1033287595464,94.6768041219455,132879.305936394,0.0,1.0
2019-06-26,96.44,98.1,96.26,97.14,90278,93.3029939660783,94.9089973877259,93.128849016743,93.9802243246044,93313.3005695974,0.0,1.0
2019-06-27,99.31,99.4,95.86,96.89,94334,96.0796384360352,96.1667109107029,92.7418602404424,93.7383563394165,97505.6702179092,0.0,1.0
2019-06-28,99.97,100.97,99.07,99.27,369877,96.7181699169312,97.6856418576828,95.8474451702549,96.0409395584052,382312.896550444,0.0,1.0
2019-07-01,99.51,101.65,98.78,101.08,134421,96.2731328241855,98.3435227773938,95.5668783074369,97.7920637711654,138940.463633065,0.0,1.0
2019-07-02,97.91,99.9,97.39,99.41,91460,94.7251777189831,96.6504468810786,94.2220923097923,96.1763856301104,94535.0414286468,0.0,1.0
2019-07-03,99.31,99.96,97.74,98.64,72144,96.0796384360352,96.7084951975237,94.5607074890553,95.4314322357317,74569.6045137579,0.0,1.0
2019-07-05,99.5,99.81,98.0,98.72,106354,96.263458104778,96.563374406411,94.8122501936507,95.5088299909918,109929.803150036,0.0,1.0
2019-07-08,98.81,99.5,98.41,99.17,85865,95.5959024656595,96.263458104778,95.2089136893588,95.94419236433,88751.9279714712,0.0,1.0
2019-07-09,97.81,98.88,97.48,98.24,82849,94.6284305249079,95.6636255015121,94.3091647844599,95.0444434594311,85634.5248996497,0.0,1.0
2019-07-10,96.91,98.76,96.9,98.23,50792,93.7577057782315,95.5475288686219,93.748031058824,95.0347687400236,52499.7138010478,0.0,1.0
2019-07-11,97.08,97.14,95.87,96.97,70223,93.9221760081593,93.9802243246044,92.7515349598499,93.8157540946766,72584.0172123755,0.0,1.0
2019-07-12,99.01,99.59,97.01,97.01,103972,95.7893968538098,96.3505305794457,93.8544529723067,93.8544529723067,107467.71624119,0.0,1.0
2019-07-15,97.93,99.31,97.2,99.31,101684,94.7445271577981,96.0796384360352,94.0382726410495,96.0796384360352,105102.789772912,0.0,1.0
2019-07-16,98.98,99.8,97.57,97.6,78747,95.7603726955872,96.5536996870035,94.3962372591275,94.4252614173501,81394.6086527625,0.0,1.0
2019-07-17,98.64,99.58,96.65,98.72,104054,95.4314322357317,96.3408558600381,93.5061630736361,95.5088299909918,107552.47322126,0.0,1.0
2019-07-18,98.84,99.16,97.88,98.52,110348,95.624926623882,95.9345176449225,94.6961535607605,95.3153356028415,114058.088252442,0.0,1.0
2019-07-19,97.72,99.54,97.46,98.6,137520,94.5413580502403,96.3021569824081,94.2898153456449,95.3927333581016,142143.657306664,0.0,1.0
2019-07-22,98.0,98.3,97.18,97.8,67209,94.8122501936507,95.1024917758762,94.0189232022345,94.6187558055004,69468.6813839703,0.0,1.0
2019-07-23,99.76,99.97,97.91,98.46,63446,96.5150008093734,96.7181699169312,94.7251777189831,95.2572872863964,65579.1628961505,0.0,1.0
2019-07-24,102.06,102.28,98.39,99.25,101836,98.740186273102,98.9530301000673,95.1895642505438,96.0215901195901,105259.900272553,0.0,1.0
2019-07-25,101.18,102.72,101.02,101.86,64783,97.8888109652406,99.378717753998,97.7340154547203,98.5466918849516,66961.1151199653,0.0,1.0
2019-07-26,101.63,102.27,100.22,101.45,91685,98.3241733385788,98.9433553806598,96.9600379021191,98.1500283892435,94767.6063129836,0.0,1.0
2019-07-29,100.27,101.51,100.04,101.46,79204,97.0084114991567,98.2080767056886,96.7858929527839,98.159703108651,81866.9737733932,0.0,1.0
2019-07-30,101.93,102.05,99.59,99.59,138821,98.6144149208043,98.7305115536944,96.3505305794457,96.3505305794457,143488.399148985,0.0,1.0
2019-07-31,102.64,104.34,101.53,101.9,164907,99.3013199987379,100.946022298015,98.2274261445036,98.5853907625817,170451.455028142,0.0,1.0
2019-08-01,90.71,102.59,90.38,94.51,203932,87.759379745572,99.2529464017003,87.440114005124,91.4357731204279,210788.542189228,0.0,1.0
2019-08-02,85.95,94.3,85.03,90.19,165330,83.1542133075947,91.23260401287,82.2641391221033,87.2562943363812,170888.677010695,0.0,1.0
2019-08-05,83.01,87.95,82.33,83.84,185900,80.3098458017852,85.0891571890978,79.6519648820741,81.1128475126089,192150.275547621,0.0,1.0
2019-08-06,86.31,86.69,83.03,84.36,148878,83.5025032062652,83.8701425437508,80.3291952406002,81.6159329217997,153883.532667987,0.0,1.0
2019-08-07,87.22,88.13,84.79,85.11,121621,84.3829026723491,85.263302138433,82.0319458563229,82.3415368773634,125710.105768571,0.0,1.0
2019-08-08,90.06,90.36,87.35,87.66,99598,87.1305229840835,87.420764566309,84.5086740246468,84.8085903262798,102946.654889683,0.0,1.0
2019-08-09,88.55,91.49,87.83,89.46,125822,85.6696403535487,88.5140078593582,84.9730605562076,86.5500398196326,130052.350564566,0.0,1.0
2019-08-12,88.1,88.53,87.37,87.75,120013,85.2342779802105,85.6502909147336,84.5280234634619,84.8956628009474,124048.042061843,0.0,1.0
2019-08-13,90.0,90.34,87.45,87.99,103695,87.0724746676384,87.4014151274939,84.605421218722,85.1278560667278,107181.403028029,0.0,1.0
2019-08-14,88.13,89.07,87.51,88.38,94755,85.263302138433,86.1727257627395,84.6634695351671,85.5051701236209,97940.8249570461,0.0,1.0
2019-08-15,86.77,88.26,86.61,88.26,87582,83.9475402990109,85.3890734907307,83.7927447884907,85.3890734907307,90526.6564443883,0.0,1.0
2019-08-16,89.1,89.7199,87.0,87.43,79100,86.201749920962,86.8014857770339,84.1700588453838,84.586071779907,81759.4771157442,0.0,1.0
2019-08-19,89.77,91.8,89.7,90.07,86267,86.8499561212655,88.8139241609912,86.782233085413,87.140197703491,89167.4438981531,0.0,1.0
2019-08-20,88.64,89.55,88.0,89.28,112733,85.7567128282163,86.6371122943002,85.1375307861353,86.3758948702973,116523.276026412,0.0,1.0
2019-08-21,88.88,89.92,88.34,89.73,63287,85.9889060939967,86.9950769123783,85.4664712459909,86.8112572436355,65414.8170445525,0.0,1.0
2019-08-22,87.11,89.08,87.07,89.02,102331,84.2764807588665,86.182400482147,84.2377818812364,86.1243521657019,105771.543018094,0.0,1.0
2019-08-23,84.59,87.31,84.19,86.77,128032,81.8384514681726,84.4699751470168,81.451462691872,83.9475402990109,132336.654539608,0.0,1.0
2019-08-26,87.05,87.29,84.5,85.5,121156,84.2184324424214,84.4506257082017,81.751378993505,82.7188509342565,125229.471674274,0.0,1.0
2019-08-27,86.68,88.0,86.24,87.78,133689,83.8604678243433,85.1375307861353,83.4347801704126,84.92468695917,138183.852542689,0.0,1.0
2019-08-28,87.45,88.31,86.3,86.53,89327,84.605421218722,85.4374470877683,83.4928284868577,83.7153470332306,92330.3263251338,0.0,1.0
2019-08-29,89.85,90.0,88.02,88.62,98877,86.9273538765257,87.0724746676384,85.1568802249504,85.7373633894013,102201.413638097,0.0,1.0
2019-08-30,88.79,91.63,88.77,89.87,114496,85.9018336193291,88.6494539310634,85.882484180514,86.9467033153407,118345.551097904,0.0,1.0
2019-09-03,87.82,88.8,86.86,88.39,107938,84.9633858368,85.9115083387366,84.0346127736786,85.5148448430284,111567.059935767,0.0,1.0
2019-09-04,91.73,91.96,88.89,88.89,142502,88.7462011251386,88.9687196715114,85.9985808134042,85.9985808134042,147293.160656736,0.0,1.0
2019-09-05,96.62,97.21,92.59,92.93,231717,93.4771389154136,94.047947360457,89.5782269941849,89.9071674540404,239507.721350555,0.0,1.0
2019-09-06,96.85,97.63,96.05,97.02,99842,93.6996574617864,94.4542855755726,92.9256799091852,93.8641276917142,103198.858586475,0.0,1.0
2019-09-09,100.05,100.25,96.99,97.39,129889,96.7955676721914,96.9890620603417,93.8351035334916,94.2220923097923,134256.090051667,0.0,1.0
2019-09-10,101.18,101.24,98.43,99.72,148091,97.8888109652406,97.9468592816857,95.2282631281739,96.4763019317434,153070.072383662,0.0,1.0
2019-09-11,103.33,103.61,100.18,101.49,128287,99.9688756378564,100.239767781267,96.9213390244891,98.1887272668736,132600.228075189,0.0,1.0
2019-09-12,104.49,104.68,101.51,103.43,167086,101.091143089128,101.274962757871,98.2080767056886,100.065622831932,172703.716730231,0.0,1.0
2019-09-13,105.34,105.99,103.22,104.71,151339,101.913494238767,102.542351000255,99.8624537243737,101.303986916094,156427.275691778,0.0,1.0
2019-09-16,104.39,105.38,104.0,104.74,171139,100.994395895053,101.952193116397,100.61708183816,101.333011074316,176892.985513418,0.0,1.0
2019-09-17,104.01,104.26,102.82,103.74,142789,100.626756557567,100.868624542755,99.4754649480731,100.365539133565,147589.810086979,0.0,1.0
2019-09-18,101.95,104.0,101.14,104.0,96645,98.6337643596193,100.61708183816,97.8501120876105,100.61708183816,99894.3699854753,0.0,1.0
2019-09-19,100.13,101.93,99.84,101.5,96659,96.8729654274515,98.6144149208043,96.5923985646335,98.1984019862811,99908.8406893896,0.0,1.0
2019-09-20,98.1,101.01,97.72,100.04,320445,94.9089973877259,97.7243407353129,94.5413580502403,96.7858929527839,331218.908272499,0.0,1.0
2019-09-23,97.69,98.86,96.83,97.41,67977,94.5123338920177,95.644276062697,93.6803080229714,94.2414417486073,70262.50285584,0.0,1.0
2019-09-24,94.33,98.28,94.17,97.42,126391,91.2616281710926,95.0831423370611,91.1068326605723,94.2511164680148,130640.481316511,0.0,1.0
2019-09-25,97.76,98.14,93.88,93.88,81016,94.5800569278703,94.9476962653559,90.8262657977544,90.8262657977544,83739.8963085858,0.0,1.0
2019-09-26,96.73,97.65,95.79,97.49,65716,93.5835608288963,94.4736350143877,92.6741372045898,94.3188395038674,67925.484173682,0.0,1.0
2019-09-27,98.31,98.4,96.4,97.31,73516,95.1121664952837,95.1992389699513,93.2642950884483,94.1446945545322,75987.7334973584,0.0,1.0
2019-09-30,99.19,100.19,98.25,98.65,104234,95.963541803145,96.9310137438966,95.0541181788386,95.4411069551392,107738.525128729,0.0,1.0
2019-10-01,98.18,100.87,97.9,99.77,86860,94.986395142986,97.5888946636076,94.7155029995756,96.5246755287809,89780.3815710941,0.0,1.0
2019-10-02,97.49,97.97,95.98,97.27,95411,94.3188395038674,94.7832260354282,92.8579568733326,94.1059956769021,98618.8807976014,0.0,1.0
2019-10-03,96.56,97.77,95.01,97.03,72798,93.4190905989685,94.5897316472779,91.9195090908036,93.8738024111217,75245.5931108969,0.0,1.0
2019-10-04,98.87,99.37,96.74,96.83,83599,95.6539507821046,96.1376867524803,93.5932355483038,93.6803080229714,86409.7411807724,0.0,1.0
2019-10-07,98.68,99.88,98.49,98.49,82223,95.4701311133618,96.6310974422636,95.286311444619,95.286311444619,84987.4777103392,0.0,1.0
2019-10-08,96.34,98.38,96.1,97.67,83460,93.2062467720032,95.1798895311363,92.9740535062228,94.4929844532027,86266.0677633377,0.0,1.0
2019-10-09,97.32,98.02,96.51,96.86,60613,94.1543692739397,94.8315996324657,93.3707170019309,93.709332181194,62650.9125969229,0.0,1.0
2019-10-10,97.07,98.45,96.46,97.48,106893,93.9125012887518,95.2476125669889,93.3223434048933,94.3091647844599,110486.925250736,0.0,1.0
2019-10-11,99.74,100.99,98.32,98.32,67736,96.4956513705584,97.7049912964978,95.1218412146912,95.1218412146912,70013.4000241725,0.0,1.0
2019-10-14,100.2,100.48,97.77,99.15,49822,96.9406884633041,97.2115806067145,94.5897316472779,95.924842925515,51497.100744129,0.0,1.0
2019-10-15,100.94,101.58,97.6,100.04,60730,97.6566176994602,98.2757997415412,94.4252614173501,96.7858929527839,62771.8463367781,0.0,1.0
2019-10-16,100.49,102.14,100.01,100.59,70517,97.221255326122,98.8175840283621,96.7568687945613,97.3180025201972,72887.9019945757,0.0,1.0
2019-10-17,102.3,102.43,101.19,101.19,84644,98.9723795388823,99.09815089118,97.8984856846481,97.8984856846481,87489.8758658035,0.0,1.0
2019-10-18,100.24,102.49,99.21,102.0,111494,96.9793873409342,99.1561992076251,95.9828912419601,98.6821379566569,115242.618729997,0.0,1.0
2019-10-21,101.05,102.27,100.27,101.33,64294,97.7630396129429,98.9433553806598,97.0084114991567,98.0339317563533,66455.6741046733,0.0,1.0
2019-10-22,100.44,101.67,99.39,100.61,164994,97.1728817290845,98.3628722162089,96.1570361912953,97.3373519590122,170541.380116752,0.0,1.0
2019-10-23,101.16,101.77,99.78,100.46,60202,97.8694615264256,98.459619410284,96.5343502481884,97.1922311678995,62226.0940748677,0.0,1.0
2019-10-24,99.92,101.56,98.75,101.56,58453,96.6697963198937,98.2564503027262,95.5378541492144,98.2564503027262,60418.2897072894,0.0,1.0
2019-10-25,100.1,101.64,99.14,99.8,76654,96.8439412692289,98.3338480579863,95.9151682061075,96.5536996870035,79231.238417576,0.0,1.0
2019-10-28,101.8,102.36,100.33,100.33,67915,98.4886435685065,99.0304278553274,97.0664598156018,97.0664598156018,70198.4183099339,0.0,1.0
2019-10-29,102.87,103.5,101.22,101.35,80128,99.5238385451107,100.133345867784,97.9275098428707,98.0532811951684,82822.0402317364,0.0,1.0
2019-10-30,103.06,103.95,101.6,102.6,80375,99.7076582138535,100.568708241122,98.2951491803562,99.2626211211078,83077.3447936529,0.0,1.0
2019-10-31,101.21,103.51,100.17,102.52,94860,97.9178351234631,100.143020587192,96.9116643050815,99.1852233658477,98049.3552364033,0.0,1.0
2019-11-01,103.29,104.55,101.42,102.3,121725,99.9301767602264,101.149191405573,98.121004231021,98.9723795388823,125817.602426219,0.0,1.0
2019-11-04,102.25,104.35,101.93,103.94,236939,98.9240059418448,100.955697017423,98.6144149208043,100.559033521715,244905.293910585,0.0,1.0
2019-11-05,100.3,105.0,100.13,105.0,236429,97.0374356573792,101.584553778911,96.8729654274515,101.584553778911,244378.146839422,0.0,1.0
2019-11-06,105.25,106.56,98.98,100.67,183701,101.826421764099,103.093810006484,95.7603726955872,97.3954002754573,189877.34141137,0.0,1.0
2019-11-07,103.05,106.43,102.39,105.97,183888,99.697983494446,102.968038654186,99.05945201355,102.52300156144,190070.628670796,0.0,1.0
2019-11-08,103.44,104.77,102.29,103.06,101709,100.075297551339,101.362035232539,98.9627048194748,99.7076582138535,105128.630315616,0.0,1.0
2019-11-11,103.19,103.33,102.01,102.8,75302,99.8334295661512,99.9688756378564,98.6918126760644,99.4561155092581,77833.7818681387,0.0,1.0
2019-11-12,102.87,103.76,101.3,102.5,109084,99.5238385451107,100.38488857238,98.0049075981308,99.1658739270326,112751.590413323,0.0,1.0
2019-11-13,102.67,103.31,101.76,102.3,79367,99.3303441569604,99.9495261990414,98.4499446908765,98.9723795388823,82035.4541118239,0.0,1.0
2019-11-14,101.91,103.18,101.78,102.58,84961,98.5950654819892,99.8237548467437,98.4692941296915,99.2432716822928,87817.5339472913,0.0,1.0
2019-11-15,100.73,103.06,99.89,102.7,311516,97.4534485919024,99.7076582138535,96.6407721616711,99.3593683151829,321989.700040306,0.0,1.0
2019-11-18,99.83,100.73,99.48,100.5,73999,96.582723845226,97.4534485919024,96.244108665963,97.2309300455296,76486.9727824015,0.0,1.0
2019-11-19,99.68,100.5,99.05,100.28,86877,96.4376030541133,97.2309300455296,95.8280957314398,97.0180862185642,89797.9531401329,0.0,1.0
2019-11-20,99.87,101.26,99.12,99.39,150428,96.6214227228561,97.9662087205007,95.8958187672924,96.1570361912953,155485.646315641,0.0,1.0
2019-11-21,98.94,100.33,98.68,100.33,71155,95.7216738179572,97.0664598156018,95.4701311133618,97.0664598156018,73547.352644384,0.0,1.0
2019-11-22,98.58,99.07,97.77,98.98,56128,95.3733839192866,95.8474451702549,94.5897316472779,95.7603726955872,58015.119235809,0.0,1.0
2019-11-25,100.88,101.35,98.86,99.1,152985,97.5985693830151,98.0532811951684,95.644276062697,95.8764693284774,158128.617023415,0.0,1.0
2019-11-26,100.09,101.47,99.71,101.18,102493,96.8342665498214,98.1693778280585,96.4666272123358,97.8888109652406,105938.989734816,0.0,1.0
2019-11-27,100.76,101.19,99.5,99.58,67010,97.482472750125,97.8984856846481,96.263458104778,96.3408558600381,69262.9906640457,0.0,1.0
2019-11-29,99.63,100.72,98.7,100.24,42202,96.3892294570757,97.4437738724949,95.4894805521768,96.9793873409342,43620.9033279221,0.0,1.0
2019-12-02,98.2,100.27,98.07,99.83,80251,95.005744581801,97.0084114991567,94.8799732295033,96.582723845226,82949.1757018406,0.0,1.0
2019-12-03,98.15,98.41,96.32,97.11,55773,94.9573709847634,95.2089136893588,93.1868973331881,93.9512001663818,57648.1835294109,0.0,1.0
2019-12-04,98.96,100.6,98.78,98.78,75927,95.7410232567722,97.3276772396047,95.5668783074369,95.5668783074369,78479.7954357409,0.0,1.0
2019-12-05,101.4,101.42,99.1,99.49,111185,98.1016547922059,98.121004231021,95.8764693284774,96.2537833853705,114923.229622175,0.0,1.0
2019-12-06,102.49,103.33,101.88,102.14,131444,99.1561992076251,99.9688756378564,98.5660413237667,98.8175840283621,135863.371807862,0.0,1.0
2019-12-09,100.95,102.6,100.36,102.57,128779,97.6662924188678,99.2626211211078,97.0954839738243,99.2335969628852,133108.769955606,0.0,1.0
2019-12-10,101.82,102.0,100.36,100.85,51386,98.5079930073216,98.6821379566569,97.0954839738243,97.5695452247926,53113.685095697,0.0,1.0
2019-12-11,101.96,102.48,100.51,101.65,51286,98.6434390790268,99.1465244882176,97.2406047649371,98.3435227773938,53010.3229248806,0.0,1.0
2019-12-12,104.0,104.99,100.21,102.07,84471,100.61708183816,101.574879059504,96.9503631827116,98.7498609925095,87311.0593102911,0.0,1.0
2019-12-13,103.34,104.97,102.38,103.77,69940,99.9785503572639,101.555529620689,99.0497772941424,100.394563291787,72291.5022689653,0.0,1.0
2019-12-16,103.36,104.96,102.93,104.89,136576,99.997899796079,101.545854901281,99.5818868615558,101.478131865429,141167.918414158,0.0,1.0
2019-12-17,102.57,104.41,101.59,103.69,122616,99.2335969628852,101.013745333868,98.2854744609487,100.317165536527,126738.559368193,0.0,1.0
2019-12-18,102.03,103.22,101.4,103.22,110352,98.7111621148794,99.8624537243737,98.1016547922059,99.8624537243737,114062.222739274,0.0,1.0
2019-12-19,102.01,102.12,101.0,102.1,98068,98.6918126760644,98.7982345895471,97.7146660159053,98.778885150732,101365.213676192,0.0,1.0
2019-12-20,101.57,103.4,101.1,102.08,670950,98.2661250221337,100.036598673709,97.8114132099805,98.759535711917,693508.485092396,0.0,1.0
2019-12-23,101.89,102.25,100.87,102.06,70555,98.5757160431742,98.9240059418448,97.5888946636076,98.740186273102,72927.1796194859,0.0,1.0
2019-12-24,102.28,102.32,100.85,101.78,25138,98.9530301000673,98.9917289776973,97.5695452247926,98.4692941296915,25983.1824998177,0.0,1.0
2019-12-26,102.08,102.48,101.27,102.21,33797,98.759535711917,99.1465244882176,97.9758834399082,98.8853070642147,34933.3128708067,0.0,1.0
2019-12-27,100.46,101.73,100.46,101.73,64641,97.6953165770903,98.930365870868,97.6953165770903,98.930365870868,66470.2780800734,0.52,1.0
2019-12-30,100.97,101.08,99.78,100.93,94014,98.1912812541191,98.2982540275959,97.0340303410518,98.1523820637639,96674.5057072141,0.0,1.0
2019-12-31,101.63,102.33,100.1,100.67,83208,98.8331178949799,99.513853726196,97.3452238638935,97.8995373264551,85562.7063084846,0.0,1.0
2020-01-02,102.61,105.57,100.9,102.46,88597,99.7861480586824,102.664688144967,98.1232076709975,99.6402760948504,91104.209821325,0.0,1.0
2020-01-03,103.28,103.44,100.55,101.07,187812,100.437709497132,100.593306258553,97.7828397553895,98.2885292300071,193126.898822338,0.0,1.0
2020-01-06,103.52,103.98,101.91,102.54,127996,100.671104639263,101.118445328348,99.1054122274664,99.7180744755608,131618.163597981,0.0,1.0
2020-01-07,102.42,103.12,102.04,103.07,127229,99.6013769044952,100.282112735711,99.2318345961208,100.233488747767,130829.458236254,0.0,1.0
2020-01-08,103.38,104.22,102.02,102.58,136065,100.53495747302,101.351840470479,99.2123850009432,99.756973665916,139915.508531198,0.0,1.0
2020-01-09,102.28,104.54,102.1,103.81,186838,99.465229738252,101.663033993321,99.2901833816536,100.953123769338,192125.335559858,0.0,1.0
2020-01-10,104.55,104.73,102.25,102.65,138618,101.67275879091,101.847805147508,99.4360553454856,99.8250472490376,142540.755973818,0.0,1.0
2020-01-13,106.41,106.41,104.2,104.2,72850,103.481571142427,103.481571142427,101.332390875302,101.332390875302,74911.5848785342,0.0,1.0
2020-01-14,106.88,108.39,105.35,106.12,112785,103.9386366291,105.407081065009,102.450742598014,103.199552012351,115976.706939266,0.0,1.0
2020-01-15,107.63,107.98,106.67,106.84,84747,104.66799644826,105.008364363868,103.734415879735,103.899737438745,87145.2585271267,0.0,1.0
2020-01-16,108.49,108.88,107.36,107.92,63144,105.504329040897,105.88359614686,104.405426913363,104.950015578335,64930.9144210047,0.0,1.0
2020-01-17,108.49,109.44,107.98,109.21,82326,105.504329040897,106.428184811833,105.008364363868,106.204514467291,84655.7465574501,0.0,1.0
2020-01-21,106.82,107.83,105.03,107.83,114346,103.880287843567,104.862492400036,102.139549075172,104.862492400036,117581.881736732,0.0,1.0
2020-01-22,107.03,107.63,106.01,106.66,58116,104.084508592932,104.66799644826,103.092579238875,103.724691082147,59760.6268606853,0.0,1.0
2020-01-23,107.89,108.1,105.43,106.36,157130,104.920841185569,105.125061934934,102.528540978724,103.432947154483,161576.62775517,0.0,1.0
2020-01-24,106.85,108.33,105.81,108.26,93633,103.909462236334,105.348732279476,102.898083287099,105.280658696355,96282.7237739439,0.0,1.0
2020-01-27,107.36,107.66,105.46,105.88,96230,104.405426913363,104.697170841027,102.557715371491,102.96615687022,98953.2163742121,0.0,1.0
2020-01-28,108.94,109.21,107.94,107.99,79269,105.941944932393,106.204514467291,104.969465173513,105.018089161457,81512.2363999528,0.0,1.0
2020-01-29,108.87,109.68,108.25,108.95,92263,105.873871349272,106.661579953964,105.270933898766,105.951669729982,94873.9540926315,0.0,1.0
2020-01-30,109.76,109.88,107.71,108.09,67214,106.739378334675,106.85607590574,104.745794828971,105.115337137345,69116.0915034428,0.0,1.0
2020-01-31,108.02,109.7,105.02,109.7,127740,105.047263554223,106.681029549142,102.129824277583,106.681029549142,131354.919044393,0.0,1.0
2020-02-03,109.35,109.96,108.35,108.53,115238,106.340661633534,106.933874286451,105.368181874654,105.543228231252,118499.124478141,0.0,1.0
2020-02-04,111.98,112.0,110.0,110.0,69591,108.898283399389,108.917732994566,106.972773476806,106.972773476806,71560.3583154711,0.0,1.0
2020-02-05,113.6,113.72,112.24,113.12,80285,110.473700608774,110.59039817984,109.151128136697,110.006910324512,82556.9882220062,0.0,1.0
2020-02-06,113.32,113.89,112.3,113.89,48931,110.201406276288,110.755719738849,109.20947692223,110.755719738849,50315.7002016687,0.0,1.0
2020-02-07,110.65,112.88,110.11,112.88,77421,107.604885320078,109.773515182381,107.079746250283,109.773515182381,79611.9397787375,0.0,1.0
2020-02-10,112.13,112.28,110.46,110.46,57041,109.044155363221,109.190027327053,107.420114165891,107.420114165891,58655.2053954217,0.0,1.0
2020-02-11,112.71,113.93,112.43,112.55,45064,109.608193623371,110.794618929205,109.335899290885,109.45259686195,46339.2678238336,0.0,1.0
2020-02-12,111.86,113.8,111.35,113.28,98523,108.781585828323,110.66819656055,108.285621151294,110.162507085933,101311.106067095,0.0,1.0
2020-02-13,111.94,112.75,110.74,111.51,57069,108.859384209033,109.647092813726,107.692408498377,108.441217912715,58683.9977684708,0.0,1.0
2020-02-14,112.06,113.25,111.89,112.06,63491,108.976081780099,110.133332693166,108.810760221089,108.976081780099,65287.7341870011,0.0,1.0
2020-02-18,109.8,112.21,109.11,111.99,94461,106.77827752503,109.121953743931,106.107266491403,108.908008196977,97134.1553769561,0.0,1.0
2020-02-19,111.63,111.95,110.05,110.05,62886,108.55791548378,108.869109006622,107.02139746475,107.02139746475,64665.6132693417,0.0,1.0
2020-02-20,112.07,112.37,110.58,111.32,56953,108.985806577688,109.277550505352,107.536811736956,108.256446758528,58564.7150801258,0.0,1.0
2020-02-21,103.18,113.1,102.18,112.96,173200,100.340461521244,109.987460729334,99.367981762364,109.851313563091,178101.393287058,0.0,1.0
2020-02-24,100.03,100.69,98.69,99.68,100212,97.2771502807719,97.9189869216327,95.9740274038726,96.9367823651639,103047.903141355,0.0,1.0
2020-02-25,97.22,100.64,97.21,100.11,82590,94.5444821583189,97.8703629336887,94.5347573607301,97.3549486614823,84927.2175033379,0.0,1.0
2020-02-26,97.14,98.57,96.25,98.07,62322,94.4666837776085,95.857329832807,93.6011767922053,95.3710899533669,64085.6526122173,0.0,1.0
2020-02-27,94.75,98.04,93.54,95.24,117675,92.1424571538852,95.3419155606006,90.9657566456403,92.6189722357364,121005.089232417,0.0,1.0
2020-02-28,94.46,94.65,91.67,91.79,165602,91.8604380238099,92.0452091779972,89.1472194965346,89.2639170676002,170288.377200482,0.0,1.0
2020-03-02,96.87,97.25,94.16,94.99,100980,94.2041142427109,94.5736565510853,91.5686940961459,92.3758522960164,103837.63680212,0.0,1.0
2020-03-03,95.18,99.62,94.1,96.68,99637,92.5606234502036,96.8784335796311,91.5103453106131,94.0193430885237,102456.631194819,0.0,1.0
2020-03-04,98.73,98.86,95.82,96.35,78392,96.0129265942278,96.1393489628822,93.1830104958868,93.6984247680933,80610.4181441054,0.0,1.0
2020-03-05,95.23,96.7,94.17,96.29,148429,92.6092474381476,94.0387926837013,91.5784188937347,93.6400759825605,152629.397830281,0.0,1.0
2020-03-06,95.63,96.55,92.32,92.32,77788,92.9982393416996,93.8929207198693,89.7793313398066,89.7793313398066,79989.3255254831,0.0,1.0
2020-03-09,89.04,92.79,88.58,90.21,132102,86.5895977306801,90.2363968264803,86.1422570415952,87.7273990485697,135840.359445768,0.0,1.0
2020-03-10,92.14,93.68,86.09,91.63,108482,89.6042849832082,91.1019038118835,83.7207824419839,89.1083203061794,111551.936181101,0.0,1.0
2020-03-11,89.29,90.34,86.56,89.6,107009,86.8327176704001,87.8538214172241,84.1778479286575,87.1341863956529,110037.251698931,0.0,1.0
2020-03-12,81.49,86.17,78.3,84.04,213654,79.2473755511356,83.7985808226943,76.1451651203083,81.7271989362798,219700.202548228,0.0,1.0
2020-03-13,91.0,91.0,80.66,84.72,150523,88.495658058085,88.495658058085,78.4402173512652,82.3884851723182,154782.65601471,0.0,1.0
2020-03-16,83.67,87.49,82.11,82.7,151903,81.3673814254942,85.082254104416,79.8503130016413,80.4240760593805,156201.708686397,0.0,1.0
2020-03-17,95.84,95.84,81.66,84.41,321979,93.2024600910644,93.2024600910644,79.4126971101453,82.0870164470654,331090.695780449,0.0,1.0
2020-03-18,100.4,103.74,89.0,89.89,263749,97.6369677915575,100.885050186217,86.5506985403249,87.4162055257281,271212.842829494,0.0,1.0
2020-03-19,100.2,101.66,91.51,100.0,310051,97.4424718397815,98.8622922877463,88.9916227351138,97.2479758880055,318825.144861695,0.0,1.0
2020-03-20,94.25,99.69,91.25,99.37,311798,91.6562172744451,96.9465071627526,88.738777997805,96.635313639911,320621.583280128,0.0,1.0
2020-03-23,97.5,99.95,90.65,95.26,136466,94.8167764908053,97.1993519000615,88.155290142477,92.638421830914,140327.856445218,0.0,1.0
2020-03-24,99.63,102.0,92.71,100.15,164694,96.8881583772198,99.1929354057656,90.1585984457699,97.3938478518375,169354.681674473,0.0,1.0
2020-03-25,93.67,99.67,91.13,98.9,185392,91.0921790142947,96.927057567575,88.6220804267394,96.1782481532374,190638.415151699,0.0,1.0
2020-03-26,98.5,101.0,94.44,94.44,233927,95.7892562496854,98.2204556468855,91.8409884286324,91.8409884286324,240546.908934536,0.0,1.0
2020-03-27,95.28,97.63,92.03,94.61,151415,92.6578714260916,94.9431988594597,89.4973122097314,92.006309987642,155699.898756119,0.0,1.0
2020-03-30,98.38,99.63,93.76,95.99,177311,95.6725586786198,96.8881583772198,91.1797021925939,93.3483320548964,182328.730630032,0.0,1.0
2020-03-31,98.72,99.75,95.96,98.21,284533,96.003201796639,97.0048559482855,93.31915766213,95.5072371196102,292585.01002394,0.0,1.0
2020-04-01,93.09,97.94,92.29,95.76,144288,90.5281407541443,95.2446675847125,89.7501569470402,93.124661710354,148371.211516184,0.0,1.0
2020-04-02,95.33,96.09,91.66,93.16,132158,92.7064954140356,93.4455800307845,89.1374946989458,90.5962143372659,135897.944191865,0.0,1.0
2020-04-03,94.54,98.34,91.32,94.4,136022,91.9382364045204,95.6336594882646,88.8068515809266,91.8020892382772,139871.291672588,0.0,1.0
2020-04-06,101.38,101.91,95.56,97.78,203982,98.5899979552599,99.1054122274664,92.930165758578,95.0890708232917,209754.494257972,0.0,1.0
2020-04-07,97.89,104.5,96.44,102.34,197838,95.1960435967685,101.624134802966,93.7859479463925,99.5235785237848,203436.624971853,0.0,1.0
2020-04-08,100.52,101.94,98.0,99.06,125777,97.7536653626231,99.1345866202328,95.3030163702453,96.3338449146582,129336.36803387,0.0,1.0
2020-04-09,99.85,103.93,98.01,102.28,181976,97.1021039241734,101.069821340404,95.3127411678342,99.465229738252,187125.745639756,0.0,1.0
2020-04-13,97.97,100.0,95.71,98.46,110202,95.273841977479,97.2479758880055,93.07603772241,95.7503570593302,113320.610525522,0.0,1.0
2020-04-14,98.44,101.9,97.35,100.0,95362,95.7309074641526,99.0956874298776,94.6709045269733,97.2479758880055,98060.6528097022,0.0,1.0
2020-04-15,93.52,96.97,93.44,94.98,130296,90.9463070504627,94.3013622185989,90.8685086697523,92.3661274984276,133983.251384125,0.0,1.0
2020-04-16,94.46,96.1,91.44,92.69,259289,91.8604380238099,93.4553048283732,88.9235491519922,90.1391488505923,266626.629122448,0.0,1.0
2020-04-17,95.64,98.13,94.27,96.83,155171,93.0079641392884,95.4294387388997,91.6756668696227,94.1652150523557,159562.189940797,0.0,1.0
2020-04-20,94.26,95.49,92.7,93.54,96944,91.665942072034,92.8620921754564,90.1488736481811,90.9657566456403,99687.4218869547,0.0,1.0
2020-04-21,91.38,93.23,90.85,92.12,108332,88.8652003664594,90.6642879203875,88.3497860942529,89.5848353880306,111397.691325483,0.0,1.0
2020-04-22,91.99,93.97,90.5,93.2,158424,89.4584130193762,91.3839229419587,88.0094181786449,90.6351135276211,162907.246709636,0.0,1.0
2020-04-23,92.48,94.07,91.47,92.34,120038,89.9349281012275,91.4811709178467,88.9527235447586,89.7987809349843,123434.959857921,0.0,1.0
2020-04-24,91.71,93.58,90.87,93.43,121916,89.1861186868898,91.0046558359955,88.3692356894306,90.8587838721635,125366.10545026,0.0,1.0
2020-04-27,96.69,97.77,92.34,92.34,187412,94.0290678861125,95.0793460257029,89.7987809349843,89.7987809349843,192715.579207356,0.0,1.0
2020-04-28,93.03,99.0,92.64,98.74,184339,90.4697919686115,96.2754961291254,90.0905248626483,96.0226513918166,189555.61626526,0.0,1.0
2020-04-29,93.82,95.78,93.24,95.78,275266,91.2380509781267,93.1441113055316,90.6740127179763,93.1441113055316,283055.762843853,0.0,1.0
2020-04-30,89.24,92.84,88.7,92.37,293845,86.7840936824561,90.2850208144243,86.2589546126608,89.8279553277506,302160.530660713,0.0,1.0
2020-05-01,87.24,88.65,82.54,87.42,284372,84.839134164696,86.2103306247168,80.2684792979597,85.0141805212944,292419.45387891,0.0,1.0
2020-05-04,85.71,87.1,82.78,87.09,443092,83.3512401336095,84.7029869984527,80.5018744400909,84.693262200864,455631.077103632,0.0,1.0
2020-05-05,86.0,87.94,85.23,86.0,165237,83.6332592636847,85.519869995912,82.8844498493471,83.6332592636847,169913.048051811,0.0,1.0
2020-05-06,84.98,87.32,84.91,86.27,119289,82.641329909627,84.9169325454064,82.5732563265054,83.8958287985823,122664.763878868,0.0,1.0
2020-05-07,84.9,87.25,84.38,86.21,109165,82.5635315289166,84.8488589622848,82.057842054299,83.8374800130495,112254.264423682,0.0,1.0
2020-05-08,86.0,87.0,85.39,86.46,165993,83.6332592636847,84.6057390225647,83.0400466107679,84.0805999527695,170690.442124126,0.0,1.0
2020-05-11,86.05,87.42,84.05,84.75,166306,83.6818832516287,85.0141805212944,81.7369237338686,82.4176595650846,171012.299722849,0.0,1.0
2020-05-12,85.17,87.39,84.99,86.23,251066,82.8261010638142,84.985006128528,82.6510547072158,83.8569296082271,258170.926137463,0.0,1.0
2020-05-13,83.45,84.86,81.73,84.86,144830,81.1534358785406,82.5246323385614,79.4807706932669,82.5246323385614,148928.549594484,0.0,1.0
2020-05-14,80.3,83.26,79.75,81.87,250269,78.0901246380684,80.9686647243533,77.5552607706844,79.6169178595101,257351.371804612,0.0,1.0
2020-05-15,86.3,86.61,79.85,80.29,446697,83.9250031913487,84.2264719166015,77.6525087465724,78.0803998404796,459338.095133655,0.0,1.0
2020-05-18,90.82,90.92,88.15,89.97,226676,88.3206117014866,88.4178596773746,85.7240907452768,87.4940039064385,233090.712613956,0.0,1.0
2020-05-19,91.99,94.18,90.88,91.08,196152,89.4584130193762,91.5881436913236,88.3789604870194,88.5734564387954,201702.912794706,0.0,1.0
2020-05-20,93.95,94.72,93.16,93.21,137659,91.3644733467811,92.1132827611188,90.5962143372659,90.6448383252099,141554.6171969,0.0,1.0
2020-05-21,93.43,94.05,93.03,93.5,94779,90.8587838721635,91.4617213226691,90.4697919686115,90.9268574552851,97461.1544708665,0.0,1.0
2020-05-22,93.29,93.78,92.21,93.78,116150,90.7226367059203,91.1991517877715,89.6723585663298,91.1991517877715,119436.933200299,0.0,1.0
2020-05-26,98.67,98.89,94.99,95.0,185789,95.954577808695,96.1685233556486,92.3758522960164,92.3855770936052,191046.649869568,0.0,1.0
2020-05-27,102.08,102.27,98.5,100.0,170846,99.270733786476,99.4555049406632,95.7892562496854,97.2479758880055,175680.777352891,0.0,1.0
2020-05-28,100.28,104.17,99.98,102.99,210311,97.5202702204919,101.303216482535,97.2285262928279,100.155690367057,216262.598866019,0.0,1.0
2020-05-29,100.65,101.58,97.39,99.68,179328,97.8800877312775,98.784493907036,94.7098037173285,96.9367823651639,184402.809788577,0.0,1.0
2020-06-01,98.53,101.09,98.48,101.09,105440,95.8184306424518,98.3079788251847,95.7698066545078,98.3079788251847,108423.850509165,0.0,1.0
2020-06-02,98.97,99.31,97.73,98.54,113337,96.246321736359,96.5769648543782,95.0404468353477,95.8281554400406,116544.328007941,0.0,1.0
2020-06-03,100.52,102.62,99.6,100.27,71226,97.7536653626231,99.7958728562712,96.8589839844534,97.5105454229031,73241.627241709,0.0,1.0
2020-06-04,102.2,102.22,98.69,99.37,80526,99.3874313575416,99.4068809527192,95.9740274038726,96.635313639911,82804.8082900325,0.0,1.0
2020-06-05,102.1,105.25,101.88,104.82,141018,99.2901833816536,102.353494622126,99.0762378347,101.935328325807,145008.673663709,0.0,1.0
2020-06-08,102.54,104.71,102.23,103.16,175077,99.7180744755608,101.828355552331,99.416605750308,100.321011926066,180031.510580359,0.0,1.0
2020-06-09,99.54,101.33,99.31,100.91,135200,96.8006351989206,98.5413739673159,96.5769648543782,98.1329324685863,139026.029863801,0.0,1.0
2020-06-10,97.58,100.11,96.53,99.17,129379,94.8945748715157,97.3549486614823,93.8734711246917,96.440817688135,133040.30116678,0.0,1.0
2020-06-11,90.22,96.05,90.12,95.0,285755,87.7371238461585,93.4066808404292,87.6398758702705,92.3855770936052,293841.59144771,0.0,1.0
2020-06-12,90.96,93.08,88.57,93.02,152613,88.4567588677298,90.5184159565555,86.1325322440064,90.4600671710227,156931.801002989,0.0,1.0
2020-06-15,93.52,94.38,88.97,88.97,130520,90.9463070504627,91.7826396430995,86.5215241475585,86.5215241475585,134213.590368515,0.0,1.0
2020-06-16,94.2,97.51,93.09,95.2,107045,91.6075932865011,94.8265012883941,90.5281407541443,92.5800730453812,110074.270464279,0.0,1.0
2020-06-17,93.15,95.61,92.73,94.13,73440,90.5864895396771,92.978789746522,90.1780480409475,91.5395197033795,75518.2813106325,0.0,1.0
2020-06-18,92.52,93.07,91.74,91.81,85129,89.9738272915827,90.5086911589667,89.2152930796562,89.2833666627778,87538.0687594339,0.0,1.0
2020-06-19,90.68,95.66,89.72,93.38,250505,88.1844645352434,93.027413734466,87.2508839667185,90.8101598842195,257594.050377451,0.0,1.0
2020-06-22,93.18,93.42,87.96,89.42,220282,90.6156639324435,90.8490590745747,85.5393195910896,86.9591400390545,226515.768568474,0.0,1.0
2020-06-23,94.01,94.66,92.97,94.42,188525,91.4228221323139,92.054933975586,90.4114431830787,91.8215388334548,193860.076036043,0.0,1.0
2020-06-24,90.6,93.68,90.13,93.04,159054,88.1066661545329,91.1019038118835,87.6496006678593,90.4795167662003,163555.075103232,0.0,1.0
2020-06-25,91.24,91.73,89.54,90.19,116636,88.7290532002162,89.2055682820674,87.0758376101201,87.7079494533921,119936.686532502,0.0,1.0
2020-06-26,87.34,91.36,86.81,90.44,331327,84.936382140584,88.8457507712818,84.4209678683775,87.9510693931121,340703.23518257,0.0,1.0
2020-06-29,94.33,95.21,87.99,88.52,203639,91.7340156551555,92.58979784297,85.568493983856,86.0839082560624,209401.787688125,0.0,1.0
2020-06-30,94.86,95.87,93.39,94.2,181264,92.249429927362,93.2316344838308,90.8198846818083,91.6075932865011,186393.596725088,0.0,1.0
2020-07-01,91.75,95.71,91.3,95.56,192233,89.225017877245,93.07603772241,88.787401985749,92.930165758578,197673.008866923,0.0,1.0
2020-07-02,94.16,94.19,93.04,93.04,173369,91.5686940961459,91.5978684889123,90.4795167662003,90.4795167662003,178275.175824388,0.0,1.0
2020-07-06,93.15,95.98,91.99,95.85,96312,90.5864895396771,93.3386072573076,89.4584130193762,93.2121848886532,99037.5368952837,0.0,1.0
2020-07-07,93.41,94.52,92.26,92.26,182518,90.8393342769859,91.9187868093428,89.7209825542738,89.7209825542738,187683.083718056,0.0,1.0
2020-07-08,91.71,93.61,89.68,93.06,167764,89.1861186868898,91.0338302287619,87.2119847763633,90.4989663613779,172511.559719457,0.0,1.0
2020-07-09,91.61,92.29,90.1,92.1,102707,89.0888707110018,89.7501569470402,87.6204262750929,89.565385792853,105613.509239803,0.0,1.0
2020-07-10,94.35,94.51,91.6,91.69,86076,91.7534652503332,91.909062011754,89.079145913413,89.1666690917122,88511.867947903,0.0,1.0
2020-07-13,93.84,96.42,93.71,95.34,96385,91.2575005733043,93.7664983512149,91.1310782046499,92.7162202116244,99112.6027250179,0.0,1.0
2020-07-14,95.71,95.93,93.1,93.49,82891,93.07603772241,93.2899832693636,90.5378655517331,90.9171326576963,85236.7355136116,0.0,1.0
2020-07-15,98.5,99.72,97.54,97.54,171973,95.7892562496854,96.975681555519,94.8556756811605,94.8556756811605,176839.670368102,0.0,1.0
2020-07-16,98.71,99.56,98.12,98.26,121014,95.9934769990502,96.8200847940982,95.419713941311,95.5558611075542,124438.579718476,0.0,1.0
2020-07-17,99.71,100.38,98.9,98.9,135659,96.9659567579302,97.6175181963799,96.1782481532374,96.1782481532374,139498.019121992,0.0,1.0
2020-07-20,97.49,99.97,97.38,98.4,63021,94.8070516932165,97.2188014952391,94.7000789197397,95.6920082737974,64804.4336393977,0.0,1.0
2020-07-21,99.01,99.95,98.33,98.5,96008,96.2852209267142,97.1993519000615,95.6239346906758,95.7892562496854,98724.9339878976,0.0,1.0
2020-07-22,98.36,99.82,97.69,98.5,100460,95.6531090834422,97.072929531407,95.0015476449925,95.7892562496854,103302.921302643,0.0,1.0
2020-07-23,100.02,100.36,98.52,98.52,129204,97.2674254831831,97.5980686012023,95.808705844863,95.808705844863,132860.348835225,0.0,1.0
2020-07-24,98.21,99.84,97.71,99.81,120822,95.5072371196102,97.0923791265847,95.0209972401701,97.0632047338183,124241.146303285,0.0,1.0
2020-07-27,100.65,101.04,98.44,98.44,95127,97.8800877312775,98.2593548372407,95.7309074641526,95.7309074641526,97819.0025359005,0.0,1.0
2020-07-28,98.63,100.2,98.25,100.2,65385,95.9156786183398,97.4424718397815,95.5461363099654,97.4424718397815,67235.3325639393,0.0,1.0
2020-07-29,99.43,100.6,98.78,99.17,100821,96.6936624254438,97.8314637433335,96.0615505821718,96.440817688135,103674.137255164,0.0,1.0
2020-07-30,97.24,99.52,96.88,98.13,143063,94.5639317534965,96.781185603743,94.2138390402997,95.4294387388997,147111.545195302,0.0,1.0
2020-07-31,100.26,100.97,97.44,99.09,297652,97.5008206253143,98.1912812541191,94.7584277052725,96.3630193074246,306075.265096301,0.0,1.0
2020-08-03,101.73,102.1,98.79,101.0,177306,98.930365870868,99.2901833816536,96.0712753797606,98.2204556468855,182323.589134845,0.0,1.0
2020-08-04,100.14,102.98,99.59,102.74,170445,97.3841230542487,100.145965569468,96.8492591868646,99.9125704273368,175268.429438872,0.0,1.0
2020-08-05,101.78,102.18,99.79,100.49,162094,98.978989858812,99.367981762364,97.0437551386406,97.7244909698567,166681.104177092,0.0,1.0
2020-08-06,101.96,103.19,101.165,101.34,89806,99.1540362154104,100.350186318833,98.3809148071007,98.5510987649047,92347.423357607,0.0,1.0
2020-08-07,103.46,103.65,100.83,100.83,90124,100.61275585373,100.797527007918,98.0551340878759,98.0551340878759,92674.4224515179,0.0,1.0
2020-08-10,102.82,105.31,102.63,104.0,96380,99.9903688080472,102.411843407659,99.80559765386,101.137894923526,99107.4612298306,0.0,1.0
2020-08-11,102.83,104.47,102.3375,103.86,173823,100.000093605636,101.594960410199,99.5211473243876,101.001747757282,178742.023587392,0.0,1.0
2020-08-12,102.76,104.295,102.1561,103.64,125490,99.9320200225144,101.424776452395,99.3447394961267,100.787802210329,129041.246210121,0.0,1.0
2020-08-13,101.81,103.21,101.6,102.08,86775,99.0081642515784,100.36963591401,98.8039435022135,99.270733786476,89230.6489750835,0.0,1.0
2020-08-14,100.57,102.51,99.84,101.09,115377,97.8022893505671,99.6889000827944,97.0923791265847,98.3079788251847,118642.058044347,0.0,1.0
2020-08-17,101.0,101.96,99.73,100.48,109037,98.2204556468855,99.1540362154104,96.9854063531078,97.7147661722679,112122.642146888,0.0,1.0
2020-08-18,101.23,102.22,100.941,101.22,112188,98.4441259914279,99.4068809527192,98.1630793411116,98.4344011938391,115362.812413906,0.0,1.0
2020-08-19,100.89,102.01,100.35,101.35,65212,98.1134828734087,99.2026602033544,97.5883438036135,98.5608235624935,67057.4368304598,0.0,1.0
2020-08-20,100.66,100.98,99.74,99.74,61599,97.8898125288663,98.2010060517079,96.9951311506966,96.9951311506966,63342.1924081379,0.0,1.0
2020-08-21,99.4,100.99,98.37,100.25,67929,96.6644880326774,98.2107308492967,95.662833881031,97.4910958277255,69851.3253152227,0.0,1.0
2020-08-24,100.01,100.2,99.11,100.2,52641,97.2577006855943,97.4424718397815,96.3824689026022,97.4424718397815,54130.6896306237,0.0,1.0
2020-08-25,98.8,100.77,98.665,100.36,69331,96.0810001773494,97.9967853023431,95.9497154099006,97.5980686012023,71293.0005657334,0.0,1.0
2020-08-26,98.31,98.84,97.83,98.54,44296,95.6044850954982,96.1198993677046,95.1376948112357,95.8281554400406,45549.5341630688,0.0,1.0
2020-08-27,97.52,99.155,97.19,98.87,55154,94.8362260859829,96.4262304917518,94.5153077655525,96.149073760471,56714.805111746,0.0,1.0
2020-08-28,97.57,98.505,96.95,97.77,47771,94.8848500739269,95.7941186484798,94.2819126234213,95.0793460257029,49122.873318222,0.0,1.0
2020-08-31,97.7,98.31,96.68,97.08,144832,95.0112724425813,95.6044850954982,94.0193430885237,94.4083349920757,148930.606192559,0.0,1.0
2020-09-01,98.71,99.15,97.0101,97.26,130670,95.9934769990502,96.4213680929574,94.34035865693,94.5833813486741,134367.835224133,0.0,1.0
2020-09-02,99.93,100.51,98.51,98.86,86527,97.1799023048839,97.7439405650343,95.7989810472742,96.1393489628822,88975.6308137948,0.0,1.0
2020-09-03,98.67,100.46,97.55,100.05,88028,95.954577808695,97.6953165770903,94.8654004787493,97.2965998759495,90519.1076690135,0.0,1.0
2020-09-04,98.88,100.41,98.12,99.82,76248,96.1587985580598,97.6466925891463,95.419713941311,97.072929531407,78405.7450078037,0.0,1.0
2020-09-08,97.1,98.74,96.8,98.09,85324,94.4277845872533,96.0226513918166,94.1360406595893,95.3905395485446,87738.5870717375,0.0,1.0
2020-09-09,98.85,99.515,97.54,97.88,88405,96.1296241652934,96.7763232049486,94.8556756811605,95.1863187991797,90906.7764061338,0.0,1.0
2020-09-10,97.31,99.04,97.24,98.88,70614,94.6320053366181,96.3143953194806,94.5639317534965,96.1587985580598,72612.308230787,0.0,1.0
2020-09-11,96.05,98.465,95.7201,97.82,72043,93.4066808404292,95.7552194581246,93.0858597679747,95.1279700136469,74081.7475553091,0.0,1.0
2020-09-14,96.16,97.73,96.12,96.87,80619,93.513653613906,95.0404468353477,93.4747544235508,94.2041142427109,82900.4401005158,0.0,1.0
2020-09-15,96.12,98.0,95.96,96.94,84644,93.4747544235508,95.3030163702453,93.31915766213,94.2721878258325,87039.3437262688,0.0,1.0
2020-09-16,94.78,96.7,94.57,96.7,83923,92.1716315466516,94.0387926837013,91.9674107972868,94.0387926837013,86297.9401202643,0.0,1.0
2020-09-17,95.27,95.58,92.6,92.91,92594,92.6481466285028,92.9496153537556,90.0516256722931,90.3530943975459,95214.3210740292,0.0,1.0
2020-09-18,96.97,97.29,94.5913,96.28,465729,94.3013622185989,94.6125557414405,91.9881246161509,93.6303511849717,478908.682414482,0.0,1.0
2020-09-21,95.24,95.92,93.68,95.45,145735,92.6189722357364,93.2802584717748,91.1019038118835,92.8231929851012,149859.16022338,0.0,1.0
2020-09-22,95.56,95.875,94.6852,95.45,113480,92.930165758578,93.2364968826252,92.0794404655097,92.8231929851012,116691.374770296,0.0,1.0
2020-09-23,95.1,96.09,94.7,95.15,137869,92.4828250694932,93.4455800307845,92.0938331659412,92.5314490574372,141770.559994766,0.0,1.0
2020-09-24,95.29,95.69,94.735,94.98,102193,92.6675962236804,93.0565881272324,92.127869957502,92.3661274984276,105084.963534552,0.0,1.0
2020-09-25,95.65,95.9,94.97,94.97,61319,93.0176889368772,93.2608088765972,92.3564027008388,92.3564027008388,63054.2686776508,0.0,1.0
2020-09-28,96.7,97.79,96.41,96.41,162753,94.0387926837013,95.0987956208806,93.7567735536261,93.7567735536261,167358.753242775,0.0,1.0
2020-09-29,97.24,97.87,96.61,96.83,75703,94.5639317534965,95.1765940015909,93.9512695054021,94.1652150523557,77845.3220323912,0.0,1.0
2020-09-30,97.63,99.275,96.2,96.2,106631,94.9431988594597,96.5429280628174,93.5525528042613,93.5525528042613,109648.554662773,0.0,1.0
2020-10-01,98.65,98.9,97.535,97.57,112626,95.9351282135174,96.1782481532374,94.8508132823661,94.8848500739269,115813.207392311,0.0,1.0
2020-10-02,98.58,99.42,97.06,97.51,98341,95.8670546303958,96.683937627855,94.3888853968981,94.8265012883941,101123.955642278,0.0,1.0
2020-10-05,99.26,100.41,98.21,99.08,108474,96.5283408664342,97.6466925891463,95.5072371196102,96.3532945098358,111543.709788801,0.0,1.0
2020-10-06,100.88,101.88,99.31,99.87,230159,98.1037580758199,99.0762378347,96.5769648543782,97.1215535193511,236672.278161409,0.0,1.0
2020-10-07,101.14,103.5,101.14,101.85,134110,98.3566028131287,100.651655044086,98.3566028131287,99.0470634419336,137905.183912976,0.0,1.0
2020-10-08,102.08,102.84,100.31,100.31,71372,99.270733786476,100.009818403225,97.5494446132583,97.5494446132583,73391.7589011773,0.0,1.0
2020-10-09,103.42,104.87,102.4,102.4,54817,100.573856663375,101.983952313751,99.5819273093176,99.5819273093176,56368.2683361241,0.0,1.0
2020-10-12,105.9,106.17,103.0368,103.31,114581,102.985606465398,103.248176000295,100.201202419772,100.466883889898,117823.532010533,0.0,1.0
2020-10-13,104.51,106.67,103.77,105.74,93986,101.633859600555,103.734415879735,100.914224578983,102.830009703977,96645.7133341649,0.0,1.0
2020-10-14,103.36,105.0,103.35,104.31,80355,100.515507877842,102.110374682406,100.505783080254,101.439363648778,82628.9691546283,0.0,1.0
2020-10-15,104.36,104.78,102.105,102.47,57355,101.487987636722,101.896429135452,99.295045780448,99.6500008924392,58978.0912931828,0.0,1.0
2020-10-16,105.32,106.52,104.13,104.13,83496,102.421568205247,103.588543915903,101.26431729218,101.26431729218,85858.8564312717,0.0,1.0
2020-10-19,104.49,106.63,104.185,105.93,80444,101.614410005377,103.69551668938,101.317803678918,103.014780858164,82720.4877689612,0.0,1.0
2020-10-20,104.63,105.8884,104.61,105.33,65495,101.75055717162,102.974325700195,101.731107576443,102.431293002836,67348.4454580594,0.0,1.0
2020-10-21,104.25,105.86,103.9,105.07,47012,101.381014863246,102.946707275043,101.040646947638,102.178448265527,48342.3943487942,0.0,1.0
2020-10-22,104.39,104.91,102.97,104.66,71616,101.517162029489,102.022851504107,100.136240771879,101.779731564387,73642.663866316,0.0,1.0
2020-10-23,104.8,105.52,104.0,104.92,57927,101.91587873063,102.616064157023,101.137894923526,102.032576301695,59566.2783426061,0.0,1.0
2020-10-26,103.01,104.37,102.48,104.05,52924,100.175139962234,101.497712434311,99.659725690028,101.18651891147,54421.6982582234,0.0,1.0
2020-10-27,101.94,103.57,101.69,102.71,54240,99.1345866202328,100.719728627207,98.8914666805127,99.8833960345704,55774.9397915129,0.0,1.0
2020-10-28,99.05,101.49,98.73,100.0,90129,96.3241201170694,98.6969707287367,96.0129265942278,97.2479758880055,92679.5639467047,0.0,1.0
2020-10-29,100.24,100.545,97.32,98.04,96044,97.4813710301367,97.7779773565951,94.6417301342069,95.3419155606006,98761.952753246,0.0,1.0
2020-10-30,99.95,100.07,98.39,99.85,92938,97.1993519000615,97.3160494711271,95.6822834762086,97.1021039241734,95568.0559429134,0.0,1.0
2020-11-02,101.47,102.21,99.46,100.94,118505,98.6775211335591,99.3971561551304,96.7228368182102,98.1621068613527,121858.577433504,0.0,1.0
2020-11-03,101.34,103.56,101.12,102.79,128047,98.5510987649047,100.710003829618,98.3371532179511,99.9611944152808,131670.606848891,0.0,1.0
2020-11-04,100.07,103.55,98.3216,100.39,65277,97.3160494711271,100.70027903203,95.6157658607012,97.6272429939687,67124.2762678943,0.0,1.0
2020-11-05,100.83,102.58,100.2882,100.72,108828,98.0551340878759,99.756973665916,97.5282445545147,97.9481613143991,111907.72764806,0.0,1.0
2020-11-06,100.94,101.95,100.805,101.43,93703,98.1621068613527,99.1443114178216,98.0308220939039,98.6386219432039,96354.7047065659,0.0,1.0
2020-11-09,101.91,109.3,101.8,106.49,209509,99.1054122274664,106.29203764559,98.9984394539896,103.559369523137,215437.903037981,0.0,1.0
2020-11-10,103.57,106.39,101.8,102.92,277295,100.719728627207,103.462121547249,98.9984394539896,100.087616783935,285142.181590848,0.0,1.0
2020-11-11,103.76,104.415,102.98,103.44,214734,100.904499781394,101.541474023461,100.145965569468,100.593306258553,220810.76550868,0.0,1.0
2020-11-12,103.0,106.415,102.865,103.96,419036,100.165415164646,103.486433541221,100.034130397197,101.09899573317,430894.315458634,0.0,1.0
2020-11-13,106.21,106.58,103.0,103.29,337413,103.287075190651,103.646892701436,100.165415164646,100.447434294721,346961.463124514,0.0,1.0
2020-11-16,107.2,109.89,106.83,107.95,413139,104.249830151942,106.865800703329,103.890012641156,104.979189971102,424830.436034768,0.0,1.0
2020-11-17,105.15,106.7179,104.5,106.2,99702,102.256246646238,103.780997660186,101.624134802966,103.277350393062,102523.470632253,0.0,1.0
2020-11-18,101.49,106.51,101.35,105.67,150436,98.6969707287367,103.578819118315,98.5608235624935,102.761936120855,154693.193998452,0.0,1.0
2020-11-19,102.72,103.02,100.62,101.34,153956,99.8931208321592,100.184864759823,97.8509133385111,98.5510987649047,158312.80661029,0.0,1.0
2020-11-20,103.81,104.12,101.29,101.63,101256,100.953123769338,101.254592494591,98.5024747769607,98.8331178949799,104121.447336457,0.0,1.0
2020-11-23,103.25,104.27,102.98,103.85,83737,100.408535104366,101.400464458423,100.145965569468,100.992022959694,86106.6764992975,0.0,1.0
2020-11-24,103.29,104.26,102.72,104.26,176145,100.447434294721,101.390739660834,99.8931208321592,101.390739660834,181129.73395236,0.0,1.0
2020-11-25,102.87,103.65,101.66,102.86,154120,100.038992795991,100.797527007918,98.8622922877463,100.029267998402,158481.447652433,0.0,1.0
2020-11-27,105.27,105.64,102.83,102.83,72270,102.372944217303,102.732761728089,100.000093605636,100.000093605636,74315.1714368114,0.0,1.0
2020-11-30,103.69,105.9925,103.26,104.42,174186,100.836426198273,103.075560843094,100.418259901954,101.546336422255,179115.296137988,0.0,1.0
2020-12-01,104.43,104.63,102.99,104.41,129678,101.556061219844,101.75055717162,100.155690367057,101.536611624666,133347.762578979,0.0,1.0
2020-12-02,103.36,104.77,102.89,104.77,91960,100.515507877842,101.886704337863,100.058442391169,101.886704337863,94562.3794842837,0.0,1.0
2020-12-03,103.79,104.1,102.77,103.69,87448,100.933674174161,101.235142899414,99.9417448201032,100.836426198273,89922.69422729,0.0,1.0
2020-12-04,105.12,105.79,103.76,104.33,82994,102.227072253471,102.878633691921,100.904499781394,101.458813243956,85342.6503144697,0.0,1.0
2020-12-07,106.56,106.81,104.9,105.69,82419,103.627443106259,103.870563045979,102.013126706518,102.781385716033,84751.3783679329,0.0,1.0
2020-12-08,109.08,109.17,106.58,106.58,94645,106.078092098636,106.165615276936,103.646892701436,103.646892701436,97323.3623998479,0.0,1.0
2020-12-09,111.65,111.96,108.41,109.6,179367,108.577365078958,108.878833804211,105.426530660187,106.583781573254,184442.913451038,0.0,1.0
2020-12-10,110.45,111.92,109.76,110.63,148130,107.410389368302,108.839934613856,106.739378334675,107.5854357249,152321.936418083,0.0,1.0
2020-12-11,111.74,113.0,111.06,111.25,181291,108.664888257257,109.890212753446,108.003602021219,108.188373175406,186421.3607991,0.0,1.0
2020-12-14,109.99,113.3637,109.73,112.63,282885,106.963048679217,110.243903641751,106.710203941908,109.530395242661,290890.373210217,0.0,1.0
2020-12-15,112.38,112.5,110.5,110.71,134475,109.287275302941,109.403972874006,107.459013356246,107.663234105611,138280.513061646,0.0,1.0
2020-12-16,112.24,113.34,111.399,112.5,231075,109.151128136697,110.220855871465,108.333272659479,109.403972874006,237614.200079717,0.0,1.0
2020-12-17,113.66,113.99,111.77,112.86,88223,110.532049394307,110.852967714737,108.694062650024,109.754065587203,90719.6259813171,0.0,1.0
2020-12-18,113.12,114.655,112.725,114.5,306159,110.006910324512,111.499666754393,109.622780819754,111.348932391766,314823.005007923,0.0,1.0
2020-12-21,112.85,113.48,110.56,112.0,134510,109.744340789614,110.357003037709,107.517362141779,108.917732994566,138316.503527957,0.0,1.0
2020-12-22,113.24,114.11,112.9,112.95,84461,110.123607895577,110.969665285803,109.792964777558,109.841588765502,86851.1650024149,0.0,1.0
2020-12-23,113.12,114.93,112.4394,114.01,46528,110.006910324512,111.767098688085,109.345040600618,110.872417309915,47844.6976146664,0.0,1.0
2020-12-24,113.65,113.65,112.23,112.77,30722,111.086362856869,111.086362856869,109.698394222845,110.226213280854,31430.998461069,0.58,1.0
2020-12-28,113.68,114.84,112.45,114.68,78710,111.115686137869,112.249519669888,109.913431616849,112.093128837886,80526.4595036375,0.0,1.0
2020-12-29,112.92,113.68,111.99,113.29,75833,110.372829685857,111.115686137869,109.463807974841,110.734483484863,77583.0644586369,0.0,1.0
2020-12-30,114.5,114.98,112.92,112.92,63701,111.917189151883,112.386361647891,110.372829685857,110.372829685857,65171.0836849344,0.0,1.0
2020-12-31,115.22,115.67,113.77,114.72,94412,112.620947895894,113.060797110902,111.203655980871,112.132226545886,96590.8282893843,0.0,1.0
2021-01-04,115.34,117.715,114.11,116.28,111705,112.738241019896,115.059667432435,111.535986498876,113.657037157912,114282.913973496,0.0,1.0
2021-01-05,117.51,118.57,114.71,114.88,137767,114.859291678932,115.89538094095,112.122452118886,112.288617377889,140946.369539291,0.0,1.0
2021-01-06,127.38,128.27,118.9,118.9,323011,124.506651128094,125.376575131109,116.217937031955,116.217937031955,330465.407327271,0.0,1.0
2021-01-07,129.86,130.53,125.68,127.21,188489,126.930709024135,127.585595633146,122.844998538066,124.340485869092,192838.925490803,0.0,1.0
2021-01-08,129.81,130.34,124.49,129.5,177789,126.881836889134,127.399881520143,121.681841725047,126.578829652129,181891.992233417,0.0,1.0
2021-01-11,129.48,129.92,127.0673,128.89,89511,126.559280798129,126.989355586136,124.201004795799,125.982589605119,91576.7236263509,0.0,1.0
2021-01-12,131.53,131.79,128.07,129.47,103059,128.563038333163,128.817173435167,125.181086591106,126.549506371129,105437.382670377,0.0,1.0
2021-01-13,124.66,132.5,124.13,131.0,187641,121.84800698405,129.511157752179,121.329962353041,128.044993702154,191971.355453208,0.0,1.0
2021-01-14,123.69,125.47,123.34,125.14,119323,120.899887565034,122.639735571063,120.557782620028,122.317179480058,122076.721221605,0.0,1.0
2021-01-15,122.15,123.87,121.1,122.37,370047,119.394625807008,121.075827251037,118.368310971991,119.609663201012,378586.898233294,0.0,1.0
2021-01-19,118.6,124.65,118.04,122.14,464687,115.92470422195,121.83823255705,115.377336309941,119.384851380008,475410.988278068,0.0,1.0
2021-01-20,118.32,120.22,116.71,118.97,175259,115.651020265945,117.508161395977,114.077337518919,116.286358020956,179303.605210876,0.0,1.0
2021-01-21,118.11,118.91,116.96,118.86,139961,115.445757298942,116.227711458955,114.321698193923,116.178839323954,143191.002395993,0.0,1.0
2021-01-22,117.83,118.81,116.41,116.56,107939,115.172073342937,116.129967188953,113.784104708914,113.930721113916,110430.002698045,0.0,1.0
2021-01-25,117.95,119.85,116.63,117.38,76144,115.289366466939,117.146507596971,113.999142102918,114.73222412793,77901.2416776138,0.0,1.0
2021-01-26,114.75,118.78,114.66,118.78,67859,112.161549826887,116.100643907953,112.073579983885,116.100643907953,69425.0414871975,0.0,1.0
2021-01-27,111.13,113.75,107.47,112.45,345272,108.623207252827,111.18410712687,105.045766970767,109.913431616849,353240.143892008,0.0,1.0
2021-01-28,108.82,112.67,107.79,112.67,128145,106.365314615789,110.128469010853,105.358548634772,110.128469010853,131102.314230639,0.0,1.0
2021-01-29,107.03,109.89,106.86,108.26,109775,104.61569218276,107.411178304807,104.449526923757,105.81794670378,112308.373675667,0.0,1.0
2021-02-01,110.44,111.25,106.29,107.88,93766,107.948771789816,108.740500376829,103.892384584748,105.446518477774,95929.9199824425,0.0,1.0
2021-02-02,112.31,113.12,109.75,111.41,78812,109.776589638847,110.56831822586,107.274336326805,108.896891208832,80630.8134468383,0.0,1.0
2021-02-03,112.02,112.22,109.78,111.81,74541,109.493131255842,109.688619795845,107.303659607805,109.287868288838,76261.2478447545,0.0,1.0
2021-02-04,113.59,114.18,111.62,111.62,63578,111.027716294868,111.604407487877,109.102154175835,109.102154175835,65045.2451063682,0.0,1.0
2021-02-05,115.56,115.58,112.861,114.45,80414,112.9532784139,112.9728272679,110.315160566556,111.868317016882,82269.7842018231,0.0,1.0
2021-02-08,118.96,118.96,114.94,117.15,81343,116.276583593956,116.276583593956,112.34726393989,114.507412306926,83220.2235472541,0.0,1.0
2021-02-09,121.75,122.0,118.69,118.69,88309,119.003648727002,119.248009402006,116.012674064951,116.012674064951,90346.9840211752,0.0,1.0
2021-02-10,117.85,122.33,117.7,121.37,91227,115.191622196938,119.570565493011,115.045005791935,118.632220500996,93332.3252590307,0.0,1.0
2021-02-11,119.13,120.1,117.3,118.7,98961,116.442748852959,117.390868271975,114.654028711929,116.022448491952,101244.809540585,0.0,1.0
2021-02-12,120.03,120.2,118.45,118.45,67896,117.322447282974,117.488612541976,115.778087816948,115.778087816948,69462.8953685547,0.0,1.0
2021-02-16,116.23,120.01,116.11,120.01,99582,113.608165022911,117.302898428973,113.490871898909,117.302898428973,101880.140900663,0.0,1.0
2021-02-17,116.32,117.52,114.66,115.64,74176,113.696134865913,114.869066105932,112.073579983885,113.031473829901,75887.8244205537,0.0,1.0
2021-02-18,115.31,116.85,114.7,116.46,56644,112.708917738896,114.214179496921,112.112677691886,113.832976843915,57951.2231244319,0.0,1.0
2021-02-19,114.55,116.49,109.88,109.88,114398,111.966061286883,113.862300124915,107.401403877807,107.401403877807,117038.062689584,0.0,1.0
2021-02-22,121.57,122.18,116.56,120.36,193659,118.827709040999,119.423949088009,113.930721113916,117.645003373979,198128.238102082,0.0,1.0
2021-02-23,120.76,125.0,119.99,121.88,131561,118.035980453986,122.180337502055,117.283349574973,119.130716278004,134597.148250006,0.0,1.0
2021-02-24,122.67,123.35,119.97,121.0,94638,119.902896011017,120.567557047028,117.263800720973,118.270566701989,96822.0438890259,0.0,1.0
2021-02-25,120.08,123.75,119.99,122.6,70018,117.371319417974,120.958534127035,117.283349574973,119.834475022016,71633.8666182912,0.0,1.0
2021-02-26,119.36,121.46,118.42,120.37,106146,116.667560673963,118.720190343997,115.748764535947,117.654777800979,108595.624069026,0.0,1.0
2021-03-01,119.53,122.615,118.84,121.23,76257,116.833725932965,119.849136662516,116.159290469954,118.495378522993,78016.8494774348,0.0,1.0
2021-03-02,118.97,122.99,118.7,119.04,63881,116.286358020956,120.215677675022,116.022448491952,116.354779009957,65355.2377023487,0.0,1.0
2021-03-03,121.02,122.18,118.63,119.59,83999,118.29011555599,119.423949088009,115.954027502951,116.892372494966,85937.5183819848,0.0,1.0
2021-03-04,121.71,122.72,120.21,121.45,147088,118.964551019001,119.951768146018,117.498386968976,118.710415916997,150482.478407712,0.0,1.0
2021-03-05,123.49,123.51,121.05,123.21,106223,120.70439902503,120.723947879031,118.31943883699,120.430715069026,108674.401065365,0.0,1.0
2021-03-08,125.46,126.16,123.165,124.36,104227,122.629961144063,123.314171034074,120.386730147525,121.554774174045,106632.337627819,0.0,1.0
2021-03-09,127.53,128.74,125.9,125.95,134511,124.653267533097,125.835973200117,123.06003593207,123.108908067071,137615.227979847,0.0,1.0
2021-03-10,131.25,131.975,127.33,127.82,109303,128.289354377158,128.99800033467,124.457778993094,124.936725916102,111825.480918893,0.0,1.0
2021-03-11,129.19,132.09,127.39,131.91,120758,126.275822415124,129.110406245172,124.516425555095,128.934466559169,123544.837971544,0.0,1.0
2021-03-12,130.7,131.02,128.03,128.73,96533,127.751760892149,128.064542556154,125.141988883105,125.826198773117,98760.7764612454,0.0,1.0
2021-03-15,128.25,130.4,127.74,129.88,85570,125.357026277109,127.458528082144,124.8585305001,126.950257878135,87544.773722859,0.0,1.0
2021-03-16,128.81,129.635,126.73,127.54,73185,125.904394189118,126.710784416631,123.871313373084,124.663041960097,74873.9542469025,0.0,1.0
2021-03-17,128.57,128.77,126.57,128.77,200295,125.669807941114,125.865296481117,123.714922541081,125.865296481117,204917.382877411,0.0,1.0
2021-03-18,128.18,128.81,126.8895,127.86,90478,125.288605288108,125.904394189118,124.027215483736,124.975823624102,92566.0399310135,0.0,1.0
2021-03-19,127.65,128.81,126.7,127.56,423112,124.770560657099,125.904394189118,123.841990092083,124.682590814097,432876.52564481,0.0,1.0
2021-03-22,126.57,128.7,125.93,128.41,63696,123.714922541081,125.796875492116,123.089359213071,125.513417109111,65165.9682955621,0.0,1.0
2021-03-23,123.64,126.05,123.1,125.98,70718,120.851015430033,123.206652337073,120.323196372024,123.138231348071,72350.0211304564,0.0,1.0
2021-03-24,124.92,126.37,123.69,123.69,105912,122.102142086054,123.519434001078,120.899887565034,120.899887565034,108356.223846389,0.0,1.0
2021-03-25,125.97,126.76,123.37,123.72,64764,123.128456921071,123.900636654084,120.587105901028,120.929210846034,66258.6154655518,0.0,1.0
2021-03-26,128.28,128.77,126.08,126.95,57214,125.386349558109,125.865296481117,123.235975618073,124.086350767087,58534.3775129096,0.0,1.0
2021-03-29,126.22,129.75,125.46,127.4,122407,123.372817596075,126.823190327133,122.629961144063,124.526199982095,125231.893386632,0.0,1.0
2021-03-30,126.58,126.96,125.29,125.49,92095,123.724696968081,124.096125194087,122.46379588506,122.659284425063,94220.3568541163,0.0,1.0
2021-03-31,125.41,127.17,124.47,126.42,129244,122.581089009062,124.301388161091,121.662292871047,123.568306136079,132226.676814739,0.0,1.0
2021-04-01,126.37,127.04,124.45,126.26,99121,123.519434001078,124.174320610089,121.642744017046,123.411915304076,101408.502000509,0.0,1.0
2021-04-05,126.5,128.66,125.7,126.82,121549,123.64650155208,125.757777784115,122.864547392067,123.959283216085,124354.092570291,0.0,1.0
2021-04-06,125.41,127.0,124.74,126.89,108073,122.581089009062,124.135222902088,121.926202400051,124.027704205086,110567.095133231,0.0,1.0
2021-04-07,120.87,125.28,120.82,125.28,147056,118.143499150987,122.45402145806,118.094627015987,122.45402145806,150449.739915728,0.0,1.0
2021-04-08,120.6,121.33,120.02,121.26,151856,117.879589621983,118.593122792995,117.312672855973,118.524701803994,155360.513713433,0.0,1.0
2021-04-09,121.27,122.51,119.77,120.74,175328,118.534476230994,119.746505179014,117.068312180969,118.016431599985,179374.197584217,0.0,1.0
2021-04-12,121.19,122.49,120.9,121.37,108559,118.456280814993,119.726956325014,118.172822431988,118.632220500996,111064.310980248,0.0,1.0
2021-04-13,122.15,122.54,119.37,121.38,221698,119.394625807008,119.775828460015,116.677335100963,118.641994927996,226814.318625809,0.0,1.0
2021-04-14,121.78,123.73,121.3308,121.96,103983,119.032972008002,120.938985273034,118.593904747155,119.208911694005,106382.706626436,0.0,1.0
2021-04-15,122.1,122.77,121.11,122.63,109885,119.345753672008,120.000640281019,118.378085398991,119.863798303016,112420.912241865,0.0,1.0
2021-04-16,122.84,123.56,122.305,123.18,120997,120.06906127002,120.772820014032,119.546129425511,120.401391788025,123789.353583555,0.0,1.0
2021-04-19,122.08,124.295,121.4,123.03,77221,119.326204818007,121.491240398544,118.661543781996,120.254775383023,79003.0965484741,0.0,1.0
2021-04-20,121.04,122.88,120.4,121.38,81694,118.30966440999,120.10815897802,117.68410108198,118.641994927996,83579.3238812115,0.0,1.0
2021-04-21,121.52,122.85,120.87,121.18,114275,118.778836905998,120.07883569702,118.143499150987,118.446506387992,116912.224111017,0.0,1.0
2021-04-22,119.87,121.74,119.71,121.74,116434,117.166056450971,118.993874300002,117.009665618968,118.993874300002,119121.04924211,0.0,1.0
2021-04-23,124.21,124.73,119.59,120.22,111886,121.408157769042,121.916427973051,116.892372494966,117.508161395977,114468.091068784,0.0,1.0
2021-04-26,124.21,125.36,123.69,125.36,105211,121.408157769042,122.532216874061,120.899887565034,122.532216874061,107639.046256349,0.0,1.0
2021-04-27,124.01,124.21,122.57,124.21,88596,121.212669229039,121.408157769042,119.805151741015,121.408157769042,90640.6073711632,0.0,1.0
2021-04-28,124.97,125.12,123.685,124.23,95909,122.151014221055,122.297630626057,120.895000351534,121.427706623043,98122.3758675434,0.0,1.0
2021-04-29,124.62,125.11,122.83,125.11,82040,121.808909276049,122.287856199057,120.05928684302,122.287856199057,83933.3088257961,0.0,1.0
2021-04-30,127.19,128.43,123.58,123.58,180144,124.320937015091,125.532965963112,120.792368868032,120.792368868032,184301.340627916,0.0,1.0
2021-05-03,130.44,131.18,126.42,127.56,359607,127.497625790145,128.220933388157,123.568306136079,124.682590814097,367905.965223281,0.0,1.0
2021-05-04,133.6,133.7,130.0,130.35,159627,130.586344722197,130.684088992198,127.067551002137,127.409655947143,163310.851876345,0.0,1.0
2021-05-05,132.63,134.0,130.275,134.0,86908,129.638225303181,130.977321802203,127.336347744642,130.977321802203,88913.6519189696,0.0,1.0
2021-05-06,132.91,133.51,126.95,132.0,126157,129.911909259185,130.498374879195,124.086350767087,129.02243640217,129068.43541609,0.0,1.0
2021-05-07,131.58,133.13,131.015,133.13,77061,128.611910468163,130.126946653189,128.059655342654,130.126946653189,78839.4040885507,0.0,1.0
2021-05-10,129.46,132.25,129.44,131.09,96432,126.539731944129,129.266797077174,126.520183090128,128.132963545155,98657.4455959184,0.0,1.0
2021-05-11,130.4,131.3,128.09,128.09,47875,127.458528082144,128.338226512159,125.200635445106,125.200635445106,48979.8532427473,0.0,1.0
2021-05-12,128.27,131.19,128.12,129.8,85169,125.376575131109,128.230707815157,125.229958726107,126.872062462134,87134.5194951759,0.0,1.0
2021-05-13,133.2,133.41,128.69,128.69,143758,130.19536764219,130.400630609194,125.787101065116,125.787101065116,147075.629085553,0.0,1.0
2021-05-14,133.25,134.58,132.02,133.51,72831,130.244239777191,131.544238568213,129.041985256171,130.498374879195,74511.7846793217,0.0,1.0
2021-05-17,131.01,133.98,130.775,132.62,83491,128.054768129154,130.957772948203,127.82506909465,129.628450876181,85417.7948217278,0.0,1.0
2021-05-18,131.56,132.18,130.05,131.13,167579,128.592361614163,129.198376088173,127.116423137138,128.172061253156,171446.367134545,0.0,1.0
2021-05-19,131.72,132.73,130.9,130.9,137033,128.748752446166,129.735969573182,127.947249432152,127.947249432152,140195.430379392,0.0,1.0
2021-05-20,129.48,131.7752,128.49,131.43,117747,126.559280798129,128.802707283207,125.591612525113,128.465294063161,120464.350491358,0.0,1.0
2021-05-21,129.33,130.46,128.29,130.46,104549,126.412664393126,127.517174644145,125.396123985109,127.517174644145,106961.768703415,0.0,1.0
2021-05-24,129.35,130.23,128.44,129.33,86031,126.432213247127,127.292362823141,125.542740390112,126.412664393126,88016.4126230138,0.0,1.0
2021-05-25,128.36,129.89,127.96,129.17,72862,125.464544974111,126.960032305136,125.073567894104,126.256273561124,74543.5000934316,0.0,1.0
2021-05-26,130.35,130.785,128.01,128.18,127851,127.409655947143,127.83484352165,125.122440029105,125.288605288108,130801.52933553,0.0,1.0
2021-05-27,131.08,132.09,130.0,130.8,148819,128.123189118155,129.110406245172,127.067551002137,127.849505162151,152253.42620851,0.0,1.0
2021-05-28,131.0,131.1,129.99,130.94,66973,128.044993702154,128.142737972156,127.057776575137,127.986347140153,68518.594490371,0.0,1.0
2021-06-01,133.27,133.68,130.0223,132.01,125627,130.263788631191,130.664540138198,127.089347974348,129.032210829171,128526.204142593,0.0,1.0
2021-06-02,131.89,133.82,130.7,133.82,125676,128.914917705169,130.8013821162,127.751760892149,130.8013821162,128576.334958444,0.0,1.0
2021-06-03,132.03,132.3125,130.17,131.83,66718,129.051759683171,129.327887245925,127.23371626114,128.856271143168,68257.7096323678,0.0,1.0
2021-06-04,132.81,133.48,131.71,132.58,65015,129.814164989184,130.469051598195,128.738978019166,129.58935316818,66515.4080120565,0.0,1.0
2021-06-07,132.3,133.5,131.05,133.29,216799,129.315669212175,130.488600452195,128.093865837155,130.283337485192,221802.260118525,0.0,1.0
2021-06-08,132.94,133.01,130.89,132.09,93389,129.941232540186,130.009653529187,127.937475005152,129.110406245172,95544.2196237477,0.0,1.0
2021-06-09,133.37,133.57,132.16,132.72,149495,130.361532901193,130.557021441196,129.178827234173,129.726195146182,152945.026851687,0.0,1.0
2021-06-10,132.46,134.14,132.33,133.97,100546,129.472060044178,131.114163780206,129.344992493176,130.947998521203,102866.387971703,0.0,1.0
2021-06-11,132.14,132.87,130.07,132.34,67481,129.159278380173,129.872811551185,127.135971991139,129.354766920176,69038.3180506281,0.0,1.0
2021-06-14,132.3,132.48,130.81,132.29,89176,129.315669212175,129.491608898178,127.859279589151,129.305894785175,91233.9925383863,0.0,1.0
2021-06-15,133.32,133.32,131.57,132.39,92325,130.312660766192,130.312660766192,128.602136041163,129.403639055177,94455.6647652563,0.0,1.0
2021-06-16,133.92,134.11,132.36,132.89,131309,130.899126386202,131.084840499205,129.374315774176,129.892360405185,134339.332625627,0.0,1.0
2021-06-17,131.68,133.455,130.34,133.4,109588,128.709654738165,130.444615530694,127.399881520143,130.390856182193,112117.058113132,0.0,1.0
2021-06-18,129.76,131.2182,129.54,130.36,184376,126.832964754134,128.258271699297,126.61792736013,127.419430374143,188631.006192893,0.0,1.0
2021-06-21,131.87,132.48,130.14,130.14,139853,128.895368851168,129.491608898178,127.20439298014,127.20439298014,143080.509985545,0.0,1.0
2021-06-22,131.54,132.1,130.71,131.86,65131,128.572812760163,129.120180672172,127.761535319149,128.885594424168,66634.0850455012,0.0,1.0
2021-06-23,130.23,131.24,129.89,131.24,115857,127.292362823141,128.279579950158,126.960032305136,128.279579950158,118530.733308511,0.0,1.0
2021-06-24,131.61,132.14,130.43,130.44,210494,128.641233749164,129.159278380173,127.487851363145,127.497625790145,215351.754119663,0.0,1.0
2021-06-25,131.8,132.84,130.91,131.36,408721,128.826947862167,129.843488270184,127.957023859152,128.39687307416,418153.411952562,0.0,1.0
2021-06-28,131.22,132.12,130.9,132.12,82796,128.260031096158,129.139729526172,127.947249432152,129.139729526172,84706.7556989345,0.0,1.0
2021-06-29,130.83,131.14,130.36,131.04,56803,127.878828443151,128.181835680156,127.419430374143,128.084091410155,58113.892506481,0.0,1.0
2021-06-30,131.26,131.66,130.37,130.37,56892,128.299128804158,128.690105884165,127.429204801144,127.429204801144,58204.9464373135,0.0,1.0
2021-07-01,132.81,133.07,130.94,131.63,72627,129.814164989184,130.068300091188,127.986347140153,128.660782603164,74303.076792919,0.0,1.0
2021-07-02,131.29,133.33,131.08,133.33,131251,128.328452085159,130.322435193192,128.123189118155,130.322435193192,134279.994108905,0.0,1.0
2021-07-06,131.02,131.615,129.0,131.47,120941,128.064542556154,128.646120962664,126.090108302121,128.504391771162,123732.061222582,0.0,1.0
2021-07-07,133.02,133.34,130.64,130.94,125101,130.019427956187,130.332209620192,127.693114330148,127.986347140153,127988.065180594,0.0,1.0
2021-07-08,130.02,132.7299,129.59,131.76,71413,127.087099856138,129.735871828912,126.666799495131,128.787850154166,73061.0602532492,0.0,1.0
2021-07-09,130.97,131.83,130.33,130.98,71817,128.015670421153,128.856271143168,127.390107093143,128.025444848154,73474.3837145565,0.0,1.0
2021-07-12,131.83,131.975,129.48,130.81,99287,128.856271143168,128.99800033467,126.559280798129,127.859279589151,101578.332927679,0.0,1.0
2021-07-13,129.77,132.02,129.76,131.06,60004,126.842739181134,129.041985256171,126.832964754134,128.103640264155,61388.7647828261,0.0,1.0
2021-07-14,129.73,130.55,129.36,129.99,52182,126.803641473133,127.605144487147,126.441987674127,127.057776575137,53386.2496483142,0.0,1.0
2021-07-15,130.39,130.56,128.74,129.05,74781,127.448753655144,127.614918914147,125.835973200117,126.138980437122,76506.7865346398,0.0,1.0
2021-07-16,129.89,131.17,129.74,131.05,82035,126.960032305136,128.211158961157,126.813415900133,128.093865837155,83928.1934364232,0.0,1.0
2021-07-19,129.2,129.92,128.34,128.53,101245,126.285596842124,126.989355586136,125.44499612011,125.630710233113,103581.519405994,0.0,1.0
2021-07-20,130.79,132.74,128.9,129.42,139943,127.83973073515,129.745744000183,125.992364032119,126.500634236128,143172.586994252,0.0,1.0
2021-07-21,130.18,131.915,130.0,131.42,80256,127.24349068814,128.939353772669,127.067551002137,128.455519636161,82108.1378976489,0.0,1.0
2021-07-22,129.75,130.93,129.56,129.86,69745,126.823190327133,127.976572713153,126.63747621413,126.930709024135,71354.5663585466,0.0,1.0
2021-07-23,131.87,131.94,129.42,130.08,57974,128.895368851168,128.963789840169,126.500634236128,127.145746418139,59311.9166975465,0.0,1.0
2021-07-26,132.41,132.9,130.6365,132.15,36385,129.423187909177,129.902134832185,127.689693280698,129.169052807173,37224.688464488,0.0,1.0
2021-07-27,132.45,133.03,131.27,131.53,44288,129.462285617178,130.029202383187,128.308903231158,128.563038333163,45310.0729068363,0.0,1.0
2021-07-28,132.07,132.76,130.85,132.73,45029,129.090857391171,129.765292854183,127.898377297151,129.735969573182,46068.1736118575,0.0,1.0
2021-07-29,134.22,134.7999,132.28,132.28,43439,131.192359196207,131.759178217946,129.296120358175,129.296120358175,44441.479791367,0.0,1.0
2021-07-30,134.89,139.59,133.34,133.43,106939,131.847245805218,136.441226495295,130.332209620192,130.420179463194,109406.924823523,0.0,1.0
2021-08-02,133.13,135.28,132.32,134.89,92129,130.126946653189,132.228448458224,129.335218066176,131.847245805218,94255.1415018499,0.0,1.0
2021-08-03,132.06,132.87,131.26,132.87,123322,129.081082964171,129.872811551185,128.299128804158,129.872811551185,126168.009641819,0.0,1.0
2021-08-04,130.92,132.07,130.34,131.21,70952,127.966798286153,129.090857391171,127.399881520143,128.250256669157,72589.4213530944,0.0,1.0
2021-08-05,132.54,132.8,130.37,131.62,49347,129.550255460179,129.804390562183,127.429204801144,128.651008176164,50485.823874044,0.0,1.0
2021-08-06,133.79,134.595,132.895,133.58,70306,130.7720588352,131.558900208713,129.897247618685,130.566795868196,71928.5130461532,0.0,1.0
2021-08-09,131.08,133.8,130.82,133.48,77011,128.123189118155,130.7818332622,127.869054016151,130.469051598195,78788.2501948244,0.0,1.0
2021-08-10,130.83,132.15,130.6,130.76,122669,127.878828443151,129.169052807173,127.654016622147,127.81040745415,125499.939789756,0.0,1.0
2021-08-11,130.49,132.68,129.87,130.83,98782,127.546497925146,129.687097438182,126.940483451135,127.878828443151,101061.678601045,0.0,1.0
2021-08-12,129.24,131.4,128.68,130.68,109513,126.324694550125,128.43597078216,125.777326638116,127.732212038149,112040.327272543,0.0,1.0
2021-08-13,130.56,131.07,128.52,129.35,54268,127.614918914147,128.113414691155,125.620935806113,126.432213247127,55520.3900945672,0.0,1.0
2021-08-16,131.32,132.22,129.41,130.08,33964,128.357775366159,129.237473796174,126.490859809128,127.145746418139,34747.8169302699,0.0,1.0
2021-08-17,130.59,131.54,129.57,130.45,51934,127.644242195147,128.572812760163,126.64725064113,127.507400217145,53132.5263354327,0.0,1.0
2021-08-18,130.32,132.84,130.0,130.29,84097,127.380332666143,129.843488270184,127.067551002137,127.351009385142,86037.780013688,0.0,1.0
2021-08-19,131.2,131.5525,129.7,129.84,83738,128.240482242157,128.585030793913,126.774318192133,126.911160170135,85670.4950567348,0.0,1.0
2021-08-20,133.96,134.485,130.415,130.8,120477,130.938224094203,131.451381511711,127.473189722644,127.849505162151,123257.353088803,0.0,1.0
2021-08-23,135.95,135.95,133.9119,134.82,99748,132.883335067235,132.883335067235,130.891209100332,131.778824816217,102049.971827834,0.0,1.0
2021-08-24,133.52,136.56,133.12,136.07,51288,130.508149306195,133.479575114245,130.117172226189,133.000628191237,52471.6180284915,0.0,1.0
2021-08-25,133.7,134.34,131.99,133.15,47799,130.684088992198,131.309652320209,129.01266197517,130.146495507189,48902.0993242837,0.0,1.0
2021-08-26,134.15,135.5,133.68,133.86,71931,131.123938207206,132.443485852228,130.664540138198,130.840479824201,73591.0145922516,0.0,1.0
2021-08-27,137.87,138.18,133.02,134.19,128502,134.760025051267,135.063032288272,130.019427956187,131.163035915206,131467.553031843,0.0,1.0
2021-08-30,139.37,140.37,138.0,138.4,146520,136.226189101292,137.203631801308,134.887092602269,135.278069682276,149901.370174983,0.0,1.0
2021-08-31,140.42,140.78,138.66,139.0,140119,137.252503936309,137.604383308315,135.53220478428,135.864535302285,143352.648700167,0.0,1.0
2021-09-01,139.92,141.17,138.45,140.76,62921,136.763782586301,137.985585961321,135.326941817276,137.584834454314,64373.0829428072,0.0,1.0
2021-09-02,142.13,142.46,140.25,140.25,109063,138.923930953337,139.246487044342,137.086338677306,137.086338677306,111579.942229008,0.0,1.0
2021-09-03,140.72,142.25,140.46,141.74,118070,137.545736746314,139.041224077339,137.291601644309,138.542728300331,120794.804644828,0.0,1.0
2021-09-07,138.8,140.33,137.93,140.33,92959,135.669046762282,137.164534093307,134.818671613268,137.164534093307,95104.2961377034,0.0,1.0
2021-09-08,141.07,141.38,137.81,138.28,94603,137.887841691319,138.190848928325,134.701378489266,135.160776558274,96786.236163418,0.0,1.0
2021-09-09,139.13,141.09,138.6,141.09,109693,135.991602853288,137.90739054532,135.473558222279,137.90739054532,112224.481289956,0.0,1.0
2021-09-10,138.76,140.29,138.73,139.92,94708,135.629949054281,137.125436385307,135.600625773281,136.763782586301,96893.6593402429,0.0,1.0
2021-09-13,139.47,140.0925,137.0,139.74,98334,136.323933371293,136.932391452053,133.909649902253,136.587842900298,100603.33971326,0.0,1.0
2021-09-14,137.72,140.68,137.285,139.87,83267,134.613408646264,137.506639038313,134.188221071757,136.7149104513,85188.625377835,0.0,1.0
2021-09-15,139.12,139.445,137.13,137.82,76208,135.981828426287,136.299497303793,134.036717453255,134.711152916266,77966.7186615832,0.0,1.0
2021-09-16,138.45,139.42,137.29,139.42,74025,135.326941817276,136.275061236292,134.193108285257,136.275061236292,75733.3396615014,0.0,1.0
2021-09-17,140.02,141.915,136.93,138.57,480376,136.861526856302,138.713780772833,133.841228913251,135.444234941278,491462.057051447,0.0,1.0
2021-09-20,139.26,139.73,135.63,137.02,129330,136.11867040429,136.578068473297,132.57055340323,133.929198756253,132314.661511948,0.0,1.0
2021-09-21,140.63,141.445,138.06,140.08,150919,137.457766903312,138.254382703826,134.94573916427,136.920173418303,154401.889745007,0.0,1.0
2021-09-22,140.73,141.62,139.43,141.01,74132,137.555511173314,138.425435176329,136.284835663293,137.829195129318,75842.808994075,0.0,1.0
2021-09-23,145.31,145.61,140.49,140.96,86304,142.032198739389,142.325431549394,137.32092492531,137.780322994318,88295.7128827586,0.0,1.0
2021-09-24,145.28,147.1123,143.94,143.94,115986,142.002875458389,143.793843717629,140.693102240367,140.693102240367,118662.710354324,0.0,1.0
2021-09-27,147.14,148.18,144.31,144.31,114463,143.820918880419,144.837459288436,141.054756039373,141.054756039373,117104.562751428,0.0,1.0
2021-09-28,150.61,150.96,147.0,147.7,355307,147.212645049476,147.554749994482,143.684076902417,144.368286792428,363506.730362838,0.0,1.0
2021-09-29,146.24,151.12,145.49,149.42,205859,142.941220450405,147.711140826485,142.208138425392,146.049488236457,210609.788171252,0.0,1.0
2021-09-30,145.07,148.87,144.81,147.25,136404,141.797612491385,145.511894751448,141.543477389381,143.928437577421,139551.914396318,0.0,1.0
2021-10-01,149.18,149.59,145.19,145.82,174335,145.814901988453,146.21565349546,141.914905615387,142.530694516398,178358.281254817,0.0,1.0
2021-10-04,150.95,151.58,148.71,149.41,88901,147.544975567482,148.160764468492,145.355503919445,146.039713809457,90952.6461228924,0.0,1.0
2021-10-05,149.36,151.3,148.885,151.0,176220,145.990841674456,147.887080512488,145.526556391948,147.593847702483,180286.783048291,0.0,1.0
2021-10-06,150.74,150.74,147.21,148.79,63558,147.339712600478,147.339712600478,143.88933986942,145.433699335446,65024.7835488782,0.0,1.0
2021-10-07,152.98,153.7052,151.51,151.51,159112,149.529184248515,150.238025694567,148.092343479491,148.092343479491,162783.966770967,0.0,1.0
2021-10-08,152.89,153.25,152.0,153.13,61252,149.441214405514,149.79309377752,148.571290402499,149.675800653518,62665.5659702298,0.0,1.0
2021-10-11,152.99,154.625,152.65,153.38,120852,149.538958675515,151.137077490042,149.20662815751,149.920161328522,123641.00729175,0.0,1.0
2021-10-12,152.34,153.99,151.94,152.76,66870,148.903620920505,150.516401375532,148.512643840498,149.314146854512,68413.2174692952,0.0,1.0
2021-10-13,149.53,152.97,148.81,152.0,110516,146.157006933459,149.519409821515,145.453248189447,148.571290402499,113066.474380688,0.0,1.0
2021-10-14,152.84,153.66,150.0,150.0,98343,149.392342270513,150.193845284526,146.616405002466,146.616405002466,100612.54741413,0.0,1.0
2021-10-15,150.97,154.84,150.94,154.7,98478,147.564524421482,151.347227670546,147.535201140482,151.210385692544,100750.662927191,0.0,1.0
2021-10-18,152.82,152.82,151.21,151.21,49548,149.372793416513,149.372793416513,147.799110669486,147.799110669486,50691.4625268227,0.0,1.0
2021-10-19,153.21,153.99,152.02,153.0,41161,149.753996069519,150.516401375532,148.5908392565,149.548733102516,42110.9083932057,0.0,1.0
2021-10-20,154.24,154.97,153.15,153.15,48534,150.760762050536,151.474295221548,149.695349507518,149.695349507518,49654.0615620574,0.0,1.0
2021-10-21,155.58,155.66,153.15,154.41,70109,152.070535268558,152.148730684559,149.695349507518,150.926927309539,71726.9667048725,0.0,1.0
2021-10-22,154.76,156.22,154.76,155.98,37088,151.269032254545,152.696098596569,151.269032254545,152.461512348565,37943.9122102769,0.0,1.0
2021-10-25,154.54,156.58,154.255,155.18,83296,151.053994860541,153.047977968575,150.775423691036,151.679558188551,85218.2946361959,0.0,1.0
2021-10-26,153.96,155.53,153.96,154.32,69607,150.487078094531,152.021663133557,150.487078094531,150.838957466537,71213.3816118626,0.0,1.0
2021-10-27,151.88,154.37,151.33,153.32,75118,148.453997278497,150.887829601538,147.916403793488,149.861514766521,76851.563778354,0.0,1.0
2021-10-28,153.19,154.8,152.36,152.36,75404,149.734447215519,151.308129962545,148.923169774505,148.923169774505,77144.1640504671,0.0,1.0
2021-10-29,153.09,155.78,151.2599,152.54,153774,149.636702945517,152.266023808561,147.847885060217,149.099109460508,157322.777076767,0.0,1.0
2021-11-01,152.0,155.6,151.62,154.11,117965,148.571290402499,152.090084122558,148.199862176493,150.633694499534,120687.381468004,0.0,1.0
2021-11-02,155.43,156.125,151.66,151.66,107368,151.923918863556,152.603241540067,148.238959884494,148.238959884494,109845.825231692,0.0,1.0
2021-11-03,156.73,157.39,154.51,155.78,113778,153.194594373577,153.839706555588,151.02467157954,152.266023808561,116403.75440738,0.0,1.0
2021-11-04,156.89,160.12,156.39,157.13,101373,153.35098520558,156.508125126633,152.862263855571,153.585571453584,103712.473373932,0.0,1.0
2021-11-05,161.86,162.73,158.07,158.07,93728,158.208875424661,159.059250573676,154.504367591599,154.504367591599,95891.043023211,0.0,1.0
2021-11-08,163.9,165.25,161.36,162.78,72553,160.202858532695,161.522406177717,157.720154074653,159.108122708676,74227.3690302045,0.0,1.0
2021-11-09,164.01,164.73,163.57,163.91,58267,160.310377229697,161.014135973708,159.880302441689,160.212632959695,59611.6785147812,0.0,1.0
2021-11-10,163.14,164.61,162.06,164.4,69903,159.460002080682,160.896842849707,158.404363964665,160.691579882703,71516.2126627211,0.0,1.0
2021-11-11,163.32,163.88,161.62,163.14,66983,159.635941766685,160.183309678695,157.974289176657,159.460002080682,68528.8252691164,0.0,1.0
2021-11-12,165.26,165.61,163.54,163.54,36332,161.532180604717,161.874285549723,159.850979160689,159.850979160689,37170.4653371383,0.0,1.0
2021-11-15,164.19,165.52,163.44,165.52,51983,160.4863169157,161.786315706721,159.753234890687,161.786315706721,53182.6571512841,0.0,1.0
2021-11-16,165.66,166.93,164.0,164.58,70481,161.923157684724,163.164509913745,160.300602802696,160.867519568706,72107.5516741946,0.0,1.0
2021-11-17,167.51,167.98,165.65,165.91,100073,163.731426679754,164.190824748762,161.913383257724,162.167518359728,102382.472137054,0.0,1.0
2021-11-18,169.25,169.54,167.16,167.26,110122,165.432176977783,165.715635360788,163.389321734748,163.48706600475,112663.381698127,0.0,1.0
2021-11-19,167.43,170.19,166.76,168.78,117663,163.653231263753,166.350973115798,162.998344654742,164.972778908775,120378.411949898,0.0,1.0
2021-11-22,172.5,174.1,167.61,167.88,181807,168.608865752836,170.172774072863,163.829170949756,164.09308047876,186002.719133246,0.0,1.0
2021-11-23,172.32,174.2909,171.28,172.82,110799,168.432926066833,170.359367884296,167.416385658816,168.921647416841,113356.005419178,0.0,1.0
2021-11-24,169.56,171.91,168.95,171.33,46921,165.735184214788,168.032174559827,165.138944167778,167.465257793817,48003.8369504531,0.0,1.0
2021-11-26,165.28,168.08,163.32,167.21,67431,161.551729458718,164.288569018764,159.635941766685,163.438193869749,68987.164156902,0.0,1.0
2021-11-29,162.24,166.58,161.78,163.53,104072,158.580303650668,162.822404968739,158.13068000866,159.841204733689,106473.760557268,0.0,1.0
2021-11-30,158.0,162.01,157.48,160.96,209018,154.435946602598,158.355491829664,153.927676398589,157.329176994647,213841.691176868,0.0,1.0
2021-12-01,157.24,161.84,157.23,160.09,132594,153.693090150585,158.189326570661,153.683315723585,156.478801845632,135653.987694389,0.0,1.0
2021-12-02,160.28,160.93,156.92,157.81,156989,156.664515958635,157.299853713646,153.38030848658,154.250232489595,160611.972443356,0.0,1.0
2021-12-03,158.0,162.76,157.39,161.21,272404,154.435946602598,159.088573854676,153.839706555588,157.573537669651,278690.505331328,0.0,1.0
2021-12-06,162.95,163.545,158.0,159.37,170776,159.274287967679,159.855866374189,154.435946602598,155.77504310162,174717.147099393,0.0,1.0
2021-12-07,164.42,165.6468,163.47,164.32,134073,160.711128736703,161.910255441084,159.782558171688,160.613384466702,137167.119870807,0.0,1.0
2021-12-08,166.47,166.84,163.64,165.05,91967,162.714886271737,163.076540070743,159.948723430691,161.326917637714,94089.4028861774,0.0,1.0
2021-12-09,165.73,166.44,164.68,165.62,72650,161.991578673725,162.685562990737,160.965263838708,161.884059976723,74326.6075840332,0.0,1.0
2021-12-10,164.95,167.075,164.66,166.83,105516,161.229173367712,163.306239105247,160.945714984707,163.066765643743,107951.085008078,0.0,1.0
2021-12-13,166.71,168.01,164.28,164.6,159222,162.949472519741,164.220148029762,160.574286758701,160.887068422706,162896.505337164,0.0,1.0
2021-12-14,165.86,168.1,165.19,166.08,100616,162.118646224727,164.308117872764,161.463759615716,162.333683618731,102938.003422919,0.0,1.0
2021-12-15,168.97,169.95,165.08,166.37,158485,165.158493021778,166.116386867794,161.356240918714,162.617142001735,162142.496943641,0.0,1.0
2021-12-16,166.99,170.49,166.47,170.04,98363,163.223156475746,166.644205925803,162.714886271737,166.204356710796,100633.008971621,0.0,1.0
2021-12-17,165.07,168.55,163.94,166.99,453447,161.346466491714,164.747967087771,160.241956240696,163.223156475746,463911.59296844,0.0,1.0
2021-12-20,164.86,165.34,161.65,163.56,152024,161.141203524711,161.610376020719,158.003612457658,159.870528014689,155532.390796353,0.0,1.0
2021-12-21,165.14,165.91,163.86,165.88,107650,161.414887480715,162.167518359728,160.163760824694,162.138195078727,110134.333192308,0.0,1.0
2021-12-22,164.9,165.775,163.27,164.94,116194,161.180301232711,162.035563595226,159.587069631684,161.219398940712,118875.510552225,0.0,1.0
2021-12-23,164.21,165.55,163.71,164.65,154233,160.5058657697,161.815638987722,160.017144419692,160.935940557707,157792.369821173,0.0,1.0
2021-12-27,166.13,166.18,161.36,164.48,222282,163.008119081742,163.057179491988,158.32775594432,161.38912554364,226539.075894019,0.64,1.0
2021-12-28,167.64,169.055,166.0,166.45,73219,164.489743471157,165.878153081105,162.880562015104,163.322105707313,74621.2675695023,0.0,1.0
2021-12-29,170.05,170.325,167.72,167.72,61078,166.85445524499,167.124287501341,164.568240127549,164.568240127549,62247.7469046297,0.0,1.0
2021-12-30,169.05,173.8,168.56,170.55,65731,165.87324704008,170.533986013404,165.392455019674,167.345059347445,66989.85971689,0.0,1.0
2021-12-31,168.6,169.88,167.63,168.56,146048,165.43170334787,166.687649850156,164.479931389107,165.392455019674,148845.065980015,0.0,1.0
2022-01-03,167.02,168.5,166.0701,168.2,78549,163.881394384112,165.333582527379,162.949344710268,165.039220065906,80053.3460757025,0.0,1.0
2022-01-04,167.55,169.01,166.9,167.29,68920,164.401434732715,165.833998711884,163.763649399523,164.146320599438,70239.9344554023,0.0,1.0
2022-01-05,163.77,168.235,163.58,166.98,75221,160.692467718154,165.073562353078,160.506038159221,163.842146055916,76661.609252319,0.0,1.0
2022-01-06,162.84,165.48,161.71,163.73,90112,159.779944087587,162.37033374855,158.671178816039,160.653219389957,91837.7970639181,0.0,1.0
2022-01-07,158.94,163.245,158.83,162.2,62027,155.953232088437,160.177333410576,155.845299185897,159.151970836445,63214.9218581726,0.0,1.0
2022-01-10,156.87,158.87,156.095,158.59,89159,153.922131104273,155.884547514094,153.161694745468,155.609809216719,90866.5455036162,0.0,1.0
2022-01-11,157.18,157.85,154.73,156.87,138339,154.226305647795,154.883715145085,151.822345545765,153.922131104273,140988.425603975,0.0,1.0
2022-01-12,158.35,158.93,156.16,157.86,142736,155.37431924754,155.943420006388,153.225473278787,154.893527227134,145469.635583667,0.0,1.0
2022-01-13,156.83,158.97,156.82,158.76,48880,153.882882776077,155.982668334585,153.873070694027,155.776614611553,49816.1345934426,0.0,1.0
2022-01-14,155.52,156.99,154.1,155.88,93890,152.597500027644,154.039876088862,151.204184376672,152.950734981412,95688.1521476747,0.0,1.0
2022-01-18,149.75,154.29,148.7,154.29,161729,146.935928685312,151.390613935605,145.905660070156,151.390613935605,164826.383626491,0.0,1.0
2022-01-19,150.68,152.81,149.67,150.03,106243,147.848452315878,149.938425792337,146.857432028919,147.210666982687,108277.732970768,0.0,1.0
2022-01-20,148.11,152.48,147.93,151.24,182101,145.326747229259,149.614627084717,145.150129752375,148.397928910628,185588.541849438,0.0,1.0
2022-01-21,148.62,151.71,147.11,147.24,195977,145.827163413763,148.859096766936,144.345539024349,144.473096090987,199730.290695973,0.0,1.0
2022-01-24,150.68,151.46,146.36,147.29,149304,147.848452315878,148.613794715708,143.609632870666,144.522156501233,152163.423881739,0.0,1.0
2022-01-25,147.21,151.19,144.61,148.55,102553,144.44365984484,148.348868500383,141.892518512073,145.75847883942,104517.063235706,0.0,1.0
2022-01-26,144.97,148.95,143.22,148.47,137905,142.245753465841,146.150962121384,140.528639107248,145.679982183027,140546.113770636,0.0,1.0
2022-01-27,142.75,147.54,142.44,145.16,116308,140.06747125094,144.76745855246,139.763296707418,142.432183024774,118535.494727785,0.0,1.0
2022-01-28,144.53,144.53,140.8,142.82,160037,141.81402185568,141.81402185568,138.154115251365,140.136155825284,163101.978967488,0.0,1.0
2022-01-31,146.94,147.29,143.64,143.64,190484,144.178733629514,144.522156501233,140.94074655331,140.94074655331,194132.090464348,0.0,1.0
2022-02-01,145.07,148.05,143.73,147.43,172124,142.343874286332,145.267874736964,141.029055291752,144.65952564992,175420.465441116,0.0,1.0
2022-02-02,143.0,145.77,142.62,145.77,356843,140.312773302168,143.030720029769,139.939914184302,143.030720029769,363677.146414236,0.0,1.0
2022-02-03,139.96,143.0,139.03,141.84,256425,137.32990035924,140.312773302168,136.417376728674,139.174571784472,261335.97203608,0.0,1.0
2022-02-04,139.51,140.78,138.28,139.42,139200,136.888356667031,138.134491087267,135.681470574991,136.800047928589,141865.915208822,0.0,1.0
2022-02-07,137.81,139.09,136.43,139.02,187649,135.220302718683,136.476249220969,133.866235395907,136.407564646625,191242.795423997,0.0,1.0
2022-02-08,140.64,141.89,138.36,138.36,147263,137.997121938579,139.223632194717,135.759967231384,135.759967231384,150083.335283023,0.0,1.0
2022-02-09,139.91,142.39,138.95,141.15,118117,137.280839948995,139.714236297172,136.338880072281,138.497538123084,120379.140134486,0.0,1.0
2022-02-10,138.07,139.91,137.31,138.28,86042,135.47541685196,137.280839948995,134.729698616228,135.681470574991,87689.8496867635,0.0,1.0
2022-02-11,137.74,139.05,135.68,138.06,90752,135.15161814434,136.437000892772,133.130329242225,135.465604769911,92490.0541453376,0.0,1.0
2022-02-14,137.73,138.935,136.18,138.2,113446,135.141806062291,136.324161949207,133.62093334468,135.602973918598,115618.68259181,0.0,1.0
2022-02-15,139.38,139.84,137.96,138.56,74610,136.760799600392,137.212155374651,135.36748394942,135.956208872366,76038.9075699013,0.0,1.0
2022-02-16,139.93,140.11,138.2,139.37,124767,137.300464113093,137.477081589977,135.602973918598,136.750987518343,127156.498871114,0.0,1.0
2022-02-17,138.58,139.74,138.425,139.04,117935,135.975833036464,137.11403455416,135.823745764703,136.427188810723,120193.654526957,0.0,1.0
2022-02-18,138.01,139.77,133.79,133.79,139605,135.416544359665,137.143470800308,131.275845734944,131.275845734944,142278.671643159,0.0,1.0
2022-02-22,140.02,147.8,137.5,139.38,135913,137.388772851535,145.022572685737,134.916128175161,136.760799600392,138515.963604717,0.0,1.0
2022-02-23,137.62,141.45,137.4,140.4,95753,135.03387315975,138.791900584557,134.81800735467,137.761631969401,97586.8317456206,0.0,1.0
2022-02-24,138.73,138.79,135.49,135.49,100540,136.123014267201,136.181886759495,132.943899683292,132.943899683292,102465.510884303,0.0,1.0
2022-02-25,141.04,141.24,139.01,139.46,85293,138.389605220544,138.585846861526,136.397752564576,136.839296256785,86926.505071164,0.0,1.0
2022-02-28,138.34,140.0,137.53,139.55,135377,135.740343067286,137.369148687437,134.945564421309,136.927604995227,137969.698299028,0.0,1.0
2022-03-01,136.5,138.25,134.11,137.48,158420,133.934919970251,135.652034328844,131.589832360515,134.896504011063,161454.010685213,0.0,1.0
2022-03-02,138.57,139.65,136.465,137.3,137451,135.966020954415,137.025725815718,133.900577683079,134.719886534179,140083.418903505,0.0,1.0
2022-03-03,138.28,139.1,137.55,139.1,101481,135.681470574991,136.486061303018,134.965188585407,136.486061303018,103424.532624328,0.0,1.0
2022-03-04,140.87,140.98,136.11,137.51,108341,138.222799825709,138.330732728249,133.552248770336,134.92594025721,110415.913215797,0.0,1.0
2022-03-07,134.13,140.38,133.49,140.35,189978,131.609456524614,137.742007805303,130.981483273471,137.712571559155,193616.39970935,0.0,1.0
2022-03-08,131.21,133.69,129.48,133.24,168114,128.744328566276,131.177724914453,127.046838371781,130.736181222243,171333.667165344,0.0,1.0
2022-03-09,136.03,136.41,131.74,133.03,138185,133.473752113943,133.846611231809,129.264368914878,130.530127499212,140831.476243758,0.0,1.0
2022-03-10,136.05,136.36,133.2175,134.42,104775,133.493376278041,133.797550821564,130.714104037633,131.894006904038,106781.618290261,0.0,1.0
2022-03-11,133.51,137.27,133.16,136.58,108658,131.001107437569,134.690450288032,130.657684565851,134.013416626644,110738.984301438,0.0,1.0
2022-03-14,133.17,135.02,132.773,134.2,110751,130.6674966479,132.482731826984,130.27795699055,131.678141098957,112872.068788019,0.0,1.0
2022-03-15,134.5,135.09,133.04,133.87,107955,131.97250356043,132.551416401327,130.539939581261,131.354342391337,110022.520663566,0.0,1.0
2022-03-16,136.18,137.67,133.93,135.4,176637,133.62093334468,135.082933569996,131.413214883632,132.85559094485,180019.897016815,0.0,1.0
2022-03-17,138.9,139.28,135.55,135.94,164585,136.289819662036,136.662678779901,133.002772175586,133.385443375501,167737.080852327,0.0,1.0
2022-03-18,140.2,140.75,136.55,139.1,289377,137.565390328419,138.10505484112,133.983980380496,136.486061303018,294919.058515685,0.0,1.0
2022-03-21,139.99,141.3,139.21,140.4,148840,137.359336605388,138.64471935382,136.593994205558,137.761631969401,151690.537497709,0.0,1.0
2022-03-22,139.85,142.18,139.0,139.9,162578,137.2219674567,139.508182574141,136.387940482527,137.271027866946,165691.643411063,0.0,1.0
2022-03-23,136.61,139.13,136.23,139.13,70979,134.042852872791,136.515497549165,133.669993754925,136.515497549165,72338.367784533,0.0,1.0
2022-03-24,137.08,137.34,135.77,137.08,61042,134.504020729099,134.759134862376,133.218637980666,134.504020729099,62211.0574437997,0.0,1.0
2022-03-25,137.7,137.96,136.36,137.36,68606,135.112369816143,135.36748394942,133.797550821564,134.778759026474,69919.920824831,0.0,1.0
2022-03-28,137.68,137.9,135.94,137.16,55967,135.092745652045,135.308611457125,133.385443375501,134.582517385492,57038.8626184781,0.0,1.0
2022-03-29,140.54,141.17,138.3,138.3,115050,137.899001118088,138.517162287182,135.701094739089,135.701094739089,117253.40190212,0.0,1.0
2022-03-30,137.65,140.98,137.3,140.78,83790,135.063309405898,138.330732728249,134.719886534179,138.134491087267,85394.7200815171,0.0,1.0
2022-03-31,136.7,138.45,136.38,137.23,113389,134.131161611233,135.848275969826,133.817174985662,134.651201959835,115560.590945497,0.0,1.0
2022-04-01,139.82,139.93,135.0875,137.04,284353,137.192531210553,137.300464113093,132.548963380815,134.464772400902,289798.840426539,0.0,1.0
2022-04-04,137.93,140.08,136.365,139.58,61289,135.338047703273,137.44764534383,133.802456862588,136.957041241375,62462.78791116,0.0,1.0
2022-04-05,136.37,138.32,135.845,138.32,81431,133.807362903613,135.720718903188,133.292228596035,135.720718903188,82990.541245471,0.0,1.0
2022-04-06,135.55,136.31,134.955,135.37,95026,133.002772175586,133.748490411318,132.418953293665,132.826154698702,96845.9084671951,0.0,1.0
2022-04-07,136.56,136.98,134.99,135.95,108523,133.993792462546,134.405899908608,132.453295580836,133.39525545755,110601.398823326,0.0,1.0
2022-04-08,134.7,137.27,134.335,136.9,99076,132.168745201412,134.690450288032,131.81060420662,134.327403252215,100973.472810555,0.0,1.0
2022-04-11,133.69,135.84,133.065,134.0,73984,131.177724914453,133.28732255501,130.564469786384,131.481899457975,75400.9186121372,0.0,1.0
2022-04-12,133.68,136.03,132.85,134.83,91411,131.167912832404,133.473752113943,130.353510022328,132.296302268051,93161.6751088624,0.0,1.0
2022-04-13,135.05,135.6,133.6,133.91,71504,132.512168073131,133.051832585832,131.089416176011,131.393590719533,72873.4224216352,0.0,1.0
2022-04-14,133.42,135.96,133.26,135.31,66071,130.912798699127,133.405067539599,130.755805386342,132.767282206408,67336.3712913945,0.0,1.0
2022-04-18,130.82,133.34,130.08,132.82,74610,128.361657366361,130.834302042734,127.635563294727,130.324073776181,76038.9075699008,0.0,1.0
2022-04-19,133.12,133.77,130.33,130.33,75430,130.618436237654,131.256221570846,127.880865345955,127.880865345955,76874.6119554704,0.0,1.0
2022-04-20,133.57,135.5,133.33,134.16,62318,131.059979929864,132.953711765341,130.824489960685,131.638892770761,63511.4949998805,0.0,1.0
2022-04-21,132.04,134.77,131.59,134.71,65082,129.558731376351,132.237429775756,129.117187684142,132.178557283462,66328.4302702627,0.0,1.0
2022-04-22,129.65,132.11,129.65,131.83,62974,127.213643766616,129.627415950695,127.213643766616,129.35267765332,64180.0585083358,0.0,1.0
2022-04-25,129.4,130.05,126.65,129.05,78354,126.968341715388,127.60612704858,124.270019151885,126.624918843669,79854.6114962073,0.0,1.0
2022-04-26,125.36,129.61,125.145,128.4,85447,123.004260567551,127.174395438419,122.793300803495,125.987133510478,87083.4544313807,0.0,1.0
2022-04-27,126.02,128.11,125.36,125.36,81900,123.651857982791,125.702583131054,123.004260567551,123.004260567551,83468.5233879495,0.0,1.0
2022-04-28,127.59,127.68,123.52,127.3,89106,125.1923548645,125.280663602942,121.198837470516,124.907804485077,90812.5304640615,0.0,1.0
2022-04-29,123.2,134.84,122.65,133.86,95162,120.884850844944,132.3061143501,120.345186332244,131.344530309288,96984.513096997,0.0,1.0
2022-05-02,122.14,124.36,119.97,122.87,117421,119.84477014774,122.02305236264,117.715548343084,120.561052137324,119669.810558441,0.0,1.0
2022-05-03,122.32,124.205,118.71,121.7,88693,120.021387624623,121.870965090879,116.479226004897,119.413038537579,90391.6208162077,0.0,1.0
2022-05-04,125.39,125.73,121.635,122.83,90126,123.033696813698,123.367307603367,119.34926000426,120.521803809128,91852.065187574,0.0,1.0
2022-05-05,120.65,124.8106,119.04,124.33,94781,118.382769922423,122.465184779773,116.803024712518,121.993616116493,96596.2163032141,0.0,1.0
2022-05-06,119.29,120.75,118.0,120.23,75960,117.048326763745,118.480890742914,115.782568179411,117.970662476361,77414.7623510213,0.0,1.0
2022-05-09,118.47,119.82,117.39,118.47,90901,116.243736035719,117.568367112348,115.184031174416,116.243736035719,92641.9077471058,0.0,1.0
2022-05-10,118.03,119.92,116.36,119.53,94818,115.812004425558,117.666487932839,114.173386723358,117.283816732924,96633.9249157338,0.0,1.0
2022-05-11,116.17,120.42,115.735,118.02,93114,113.986957164425,118.157092035294,113.560131595289,115.802192343509,94897.2904364533,0.0,1.0
2022-05-12,117.77,117.79,114.79,116.35,115557,115.556890292282,115.57651445638,112.632889841649,114.163574641309,117770.111808806,0.0,1.0
2022-05-13,118.91,120.1,117.78,118.98,106609,116.675467645879,117.843105409723,115.566702374331,116.744152220223,108650.742489205,0.0,1.0
2022-05-16,118.22,119.899,117.94,118.25,111561,115.998433984491,117.645882560536,115.723695687116,116.027870230639,113697.581656691,0.0,1.0
2022-05-17,119.9,120.6,119.185,119.9,98778,117.646863768741,118.333709512178,116.94529990223,117.646863768741,100669.765607019,0.0,1.0
2022-05-18,118.1,119.34,115.9,118.16,229100,115.880688999902,117.097387173991,113.7220309491,115.939561492197,233487.65211452,0.0,1.0
2022-05-19,118.7,119.68,117.49,117.49,129517,116.469413922848,117.43099796366,115.282151994907,115.282151994907,131997.469397278,0.0,1.0
2022-05-20,120.52,122.56,116.68,120.13,153100,118.255212855785,120.256877593802,114.48737334893,117.87254165587,156032.12369591,0.0,1.0
2022-05-23,121.79,122.12,118.75,121.71,142667,119.501347276021,119.825145983641,116.518474333094,119.422850619628,145399.314117076,0.0,1.0
2022-05-24,122.82,122.93,119.63,121.89,89917,120.511991727079,120.619924629619,117.381937553415,119.599468096512,91639.0624844225,0.0,1.0
2022-05-25,124.09,125.289,122.505,122.79,126355,121.758126147315,122.934594785002,120.202911142532,120.482555480931,128774.911754387,0.0,1.0
2022-05-26,126.53,127.24,124.32,124.32,97571,124.152274167296,124.848931992782,121.983804034444,121.983804034444,99439.6495175283,0.0,1.0
2022-05-27,126.89,128.59,126.29,127.29,106147,124.505509121063,126.173563069411,123.916784198117,124.897992403027,108179.894408555,0.0,1.0
2022-05-31,124.43,127.28,122.86,126.63,155958,122.091736936984,124.888180320978,120.551240055275,124.250394987787,158944.859225126,0.0,1.0
2022-06-01,123.97,125.24,123.62,124.88,129835,121.640381162725,122.886515582961,121.296958291007,122.533280629194,132321.559634608,0.0,1.0
2022-06-02,128.52,128.775,122.91,123.95,93250,126.104878495067,126.355086587319,120.60030046552,121.620756998627,95035.8950662548,0.0,1.0
2022-06-03,125.87,128.35,125.75,127.93,95734,123.504676752055,125.938073100232,123.386931767466,125.52596565417,97567.4678635155,0.0,1.0
2022-06-06,126.86,128.53,125.98,126.15,85517,124.476072874916,126.114690577116,123.612609654595,123.77941504943,87154.7950496612,0.0,1.0
2022-06-07,127.08,127.42,125.37,125.58,83918,124.691938679996,125.025549469666,123.0140726496,123.220126372631,85525.1714978014,0.0,1.0
2022-06-08,124.99,128.09,124.31,126.29,89768,122.641213531734,125.682958966956,121.973991952395,123.916784198117,91487.2088826547,0.0,1.0
2022-06-09,124.04,125.77,124.03,124.99,101100,121.709065737069,123.406555931564,121.69925365502,122.641213531734,103036.235830545,0.0,1.0
2022-06-10,118.97,122.71,118.71,122.38,72747,116.734340138174,120.404058824538,116.479226004897,120.080260116918,74140.2279719553,0.0,1.0
2022-06-13,117.53,118.37,116.48,116.77,93582,115.321400323103,116.145615215228,114.291131707947,114.575682087371,95374.2534272415,0.0,1.0
2022-06-14,116.54,118.58,114.68,118.58,95749,114.350004200242,116.351668938259,112.524956939109,116.351668938259,97582.7551388615,0.0,1.0
2022-06-15,116.29,117.79,115.3,117.79,116469,114.104702149015,115.57651445638,113.133306026153,115.57651445638,118699.578149829,0.0,1.0
2022-06-16,113.6,114.9,112.575,114.28,173861,111.465252077806,112.740822744189,110.459513667773,112.132473657145,177190.731926157,0.0,1.0
2022-06-17,114.59,116.26,114.15,114.93,273307,112.436648200667,114.075265902867,112.004916590507,112.770258990337,278541.290861908,0.0,1.0
2022-06-21,116.67,117.26,110.1456,115.34,150857,114.47756126688,115.056474107777,108.075766454764,113.17255435435,153746.166455872,0.0,1.0
2022-06-22,117.98,119.17,116.0959,116.18,109875,115.762944015313,116.930581779156,113.914249636441,113.996769246474,111979.291907826,0.0,1.0
2022-06-23,121.33,121.62,117.7,118.58,192692,119.049991501762,119.334541881186,115.488205717938,116.351668938259,196382.377395247,0.0,1.0
2022-06-24,126.6,126.66,121.42,121.59,366513,124.220958741639,124.279831233934,119.138300240204,119.305105635039,373532.343253816,0.0,1.0
2022-06-27,125.58,127.345,125.125,126.88,133755,123.220126372631,124.951958854297,122.773676639397,124.495697039014,136316.634258304,0.0,1.0
2022-06-28,126.26,127.49,125.38,125.69,131014,123.88734795197,125.094234044009,123.023884731649,123.328059275171,133523.139476786,0.0,1.0
2022-06-29,127.98,128.005,125.265,126.04,114898,125.575026064415,125.599556269538,122.911045788084,123.67148214689,117098.490845282,0.0,1.0
2022-06-30,129.74,130.5584,126.25,126.56,144386,127.301952505058,128.104973299956,123.877535869921,124.181710413443,147151.235871702,0.0,1.0
2022-07-01,130.37,130.61,128.37,129.2,129022,127.920113674151,128.155603643329,125.95769726433,126.772100074406,131492.989310867,0.0,1.0
2022-07-05,128.94,130.01,127.46,129.32,182595,126.516985941129,127.566878720383,125.064797797862,126.889845058995,186092.002784159,0.0,1.0
2022-07-06,131.8,132.34,128.82,128.82,115614,129.323241407173,129.853093837824,126.39924095654,126.39924095654,117828.20345512,0.0,1.0
2022-07-07,131.41,132.85,130.9554,132.39,106622,128.940570207258,130.353510022328,128.494512957305,129.90215424807,108663.991461171,0.0,1.0
2022-07-08,130.36,132.02,129.18,131.27,122233,127.910301592102,129.539107212253,126.752475910308,128.80320105857,124573.968489367,0.0,1.0
2022-07-11,128.19,130.325,127.86,129.73,77778,125.781079787447,127.87595930493,125.457281079826,127.292140423008,79267.5801229292,0.0,1.0
2022-07-12,126.71,129.37,126.35,127.73,96287,124.328891644179,126.938905469241,123.975656690412,125.329724013188,98131.0587479304,0.0,1.0
2022-07-13,125.72,127.325,125.14,125.18,90313,123.357495521318,124.932334690199,122.78839476247,122.827643090667,92042.6465535516,0.0,1.0
2022-07-14,128.17,128.56,122.73,124.27,107900,125.761455623348,126.144126823263,120.423682988637,121.934743624198,109966.467320632,0.0,1.0
2022-07-15,129.51,130.98,128.015,130.47,126186,127.076274617928,128.518650679146,125.609368351587,128.018234494642,128602.675118825,0.0,1.0
2022-07-18,126.36,129.7,126.06,129.7,83798,123.985468772461,127.262704176861,123.691106310988,127.262704176861,85402.873295035,0.0,1.0
2022-07-19,130.35,130.57,127.03,127.05,116905,127.900489510053,128.116355315133,124.642878269751,124.662502433849,119143.928286547,0.0,1.0
2022-07-20,130.9,131.295,129.22,130.74,95308,128.440154022753,128.827731263693,126.791724238504,128.283160709968,97133.3092436959,0.0,1.0
2022-07-21,132.51,132.51,130.47,131.2,111860,130.019899232659,130.019899232659,128.018234494642,128.734516484227,114002.308011917,0.0,1.0
2022-07-22,133.13,134.545,131.86,133.08,86403,130.628248319703,132.016657929651,129.382113899467,130.579187909458,88057.7634467521,0.0,1.0
2022-07-25,134.31,134.43,133.33,133.88,68486,131.786074001497,131.903818986087,130.824489960685,131.364154473386,69797.6226220648,0.0,1.0
2022-07-26,133.78,134.23,132.99,133.62,71798,131.266033652895,131.707577345105,130.490879171016,131.109040340109,73173.0530184125,0.0,1.0
2022-07-27,133.5,133.97,131.65,133.68,151201,130.99129535552,131.452463211828,129.176060176436,131.167912832404,154096.754637135,0.0,1.0
2022-07-28,134.85,135.06,132.76,133.4,86843,132.315926432149,132.52198015518,130.265201283887,130.893174535029,88506.190190228,0.0,1.0
2022-07-29,135.76,136.88,134.24,135.36,100768,133.208825898617,134.307779088117,131.717389427154,132.816342616653,102697.877469559,0.0,1.0
2022-08-01,127.86,136.875,127.66,134.2,158193,125.457281079826,134.302873047092,125.261039438844,131.678141098957,161222.663251647,0.0,1.0
2022-08-02,124.53,128.355,124.53,127.11,106800,122.189857757475,125.942979141257,122.189857757475,124.721374926144,108845.400461941,0.0,1.0
2022-08-03,125.92,126.26,123.91,125.45,119076,123.5537371623,123.88734795197,121.581508670431,123.092569305993,121356.506604926,0.0,1.0
2022-08-04,126.75,127.015,125.385,125.63,126800,124.368139972376,124.628160146677,123.028790772673,123.269186782876,129228.434256312,0.0,1.0
2022-08-05,127.51,127.68,125.31,126.19,96024,125.113858208108,125.280663602942,122.955200157305,123.818663377626,97863.0218535338,0.0,1.0
2022-08-08,127.77,128.855,126.74,128.37,106535,125.368972341384,126.433583243712,124.358327890327,125.95769726433,108575.325264166,0.0,1.0
2022-08-09,125.21,128.06,125.05,128.06,90378,122.857079336814,125.653522720808,122.700086024028,125.653522720808,92108.8914133831,0.0,1.0
2022-08-10,128.4,129.03,126.05,127.1,96584,125.987133510478,126.605294679571,123.681294228939,124.711562844094,98433.7467997763,0.0,1.0
2022-08-11,129.48,130.62,128.26,129.38,50638,127.046838371781,128.165415725379,125.84976436179,126.94871755129,51607.8032639679,0.0,1.0
2022-08-12,134.17,134.219,130.35,130.38,66707,131.64870485281,131.696784054851,127.900489510053,127.9299257562,67984.5517660553,0.0,1.0
2022-08-15,135.5,136.14,133.545,134.12,73733,132.953711765341,133.581685016483,131.035449724741,131.599644442565,75145.1115380176,0.0,1.0
2022-08-16,136.65,136.82,134.505,134.9,55591,134.082101200987,134.248906595822,131.977409601455,132.364986842395,56655.6615831441,0.0,1.0
2022-08-17,136.96,137.69,135.045,136.17,61283,134.38627574451,135.102557734094,132.507262032106,133.611121262631,62456.6730010218,0.0,1.0
2022-08-18,138.16,138.73,135.84,137.51,76460,135.563725590402,136.123014267201,133.28732255501,134.92594025721,77924.3381958803,0.0,1.0
2022-08-19,138.0,138.57,136.845,137.21,125971,135.406732277616,135.966020954415,134.273436800945,134.631577795737,128383.557505536,0.0,1.0
2022-08-22,139.02,140.63,136.51,138.4,132901,136.407564646625,137.98730985653,133.9447320523,135.79921555958,135446.278715285,0.0,1.0
2022-08-23,136.31,138.965,135.78,138.53,86798,133.748490411318,136.353598195355,133.228450062716,135.926772626219,88460.3283641907,0.0,1.0
2022-08-24,137.16,137.72,135.79,136.21,52900,134.582517385492,135.131993980241,133.238262144765,133.650369590827,53913.1243861112,0.0,1.0
2022-08-25,141.48,141.48,138.06,138.06,65472,138.821336830704,138.821336830704,135.465604769911,135.465604769911,66725.8994292529,0.0,1.0
2022-08-26,138.0,142.0,137.57,142.0,104848,135.406732277616,139.331565097257,134.984812749505,139.331565097257,106856.016363611,0.0,1.0
2022-08-29,136.38,137.69,135.64,136.88,56226,133.817174985662,135.102557734094,133.091080914028,134.307779088117,57302.8229061151,0.0,1.0
2022-08-30,134.12,136.83,134.01,136.83,74927,131.599644442565,134.258718677871,131.491711540024,134.258718677871,76361.9786555415,0.0,1.0
2022-08-31,131.82,136.425,131.19,134.34,85361,129.342865571271,133.861329354883,128.724704402177,131.815510247645,86995.8073860651,0.0,1.0
2022-09-01,130.43,130.65,129.28,130.51,63126,127.978986166446,128.194851971526,126.850596730799,128.057482822838,64334.969565173,0.0,1.0
2022-09-02,129.2,133.25,128.52,131.14,81958,126.772100074406,130.745993304293,126.104878495067,128.675643991932,83527.6341859529,0.0,1.0
2022-09-06,130.37,131.15,128.57,129.57,114599,127.920113674151,128.685456073981,126.153938905313,127.135147110223,116793.764490056,0.0,1.0
2022-09-07,134.35,134.35,130.39,130.71,143426,131.825322329694,131.825322329694,127.939737838249,128.253724463821,146172.850249573,0.0,1.0
2022-09-08,133.13,134.42,132.38,133.12,79081,130.628248319703,131.894006904038,129.892342166021,130.618436237654,80595.5347746329,0.0,1.0
2022-09-09,133.42,134.565,132.29,133.23,71214,130.912798699127,132.03628209375,129.804033427579,130.726369140194,72577.868431617,0.0,1.0
2022-09-12,135.2,135.54,133.58,134.08,73657,132.659349303868,132.992960093537,131.069792011913,131.560396114368,75067.656009599,0.0,1.0
2022-09-13,131.76,133.74,131.76,132.75,121217,129.283993078976,131.226785324699,129.283993078976,130.255389201837,123538.510372614,0.0,1.0
2022-09-14,129.54,131.69,128.53,131.69,140853,127.105710864075,129.215308504633,126.114690577116,129.215308504633,143550.572951927,0.0,1.0
2022-09-15,125.71,128.8,125.31,128.73,141285,123.347683439269,126.379616792442,122.955200157305,126.310932218098,143990.846481886,0.0,1.0
2022-09-16,123.22,124.55,120.53,124.55,230177,120.904475009043,122.209481921573,118.265024937834,122.209481921573,234585.278484346,0.0,1.0
2022-09-19,125.96,125.99,122.5,122.5,106198,123.592985490497,123.622421736644,120.198005101507,120.198005101507,108231.87114473,0.0,1.0
2022-09-20,124.43,125.62,123.75,124.99,121244,122.091736936984,123.259374700827,121.424515357645,122.641213531734,123566.027468236,0.0,1.0
2022-09-21,123.09,126.16,122.98,124.99,77367,120.776917942404,123.789227131479,120.668985039864,122.641213531734,78848.7087784553,0.0,1.0
2022-09-22,122.0,122.84,121.12,122.8,63578,119.707400999052,120.531615891177,118.843937778731,120.49236756298,64795.626128926,0.0,1.0
2022-09-23,121.1,121.7,119.71,121.24,62339,118.824313614633,119.413038537579,117.460434209808,118.96168276332,63532.8971853646,0.0,1.0
2022-09-26,123.76,124.65,120.41,121.22,114956,121.434327439694,122.307602742064,118.147279953245,118.942058599222,117157.601643286,0.0,1.0
2022-09-27,119.7,124.7,119.11,124.24,98685,117.450622127759,122.35666315231,116.871709286861,121.905307378051,100574.984499875,0.0,1.0
2022-09-28,122.94,123.72,120.31,120.7,82460,120.629736711668,121.395079111498,118.049159132754,118.431830332669,84039.2483341915,0.0,1.0
2022-09-29,121.77,122.11,120.42,121.55,59632,119.481723111923,119.815333901592,118.157092035294,119.265857306842,60774.0535612964,0.0,1.0
2022-09-30,121.58,125.08,121.035,121.82,116233,119.29529355299,122.729522270176,118.760535081314,119.530783522168,118459.058351056,0.0,1.0
2022-10-03,126.02,126.86,122.965,123.29,95170,123.651857982791,124.476072874916,120.654266916791,120.973159583386,96992.6663105147,0.0,1.0
2022-10-04,128.15,128.39,126.99,126.99,85594,125.74183145925,125.977321428429,124.603629941554,124.603629941554,87233.2697297697,0.0,1.0
2022-10-05,126.33,128.33,125.26,127.5,64964,123.956032526314,125.918448936134,122.90613974706,125.104046126059,66208.1703708756,0.0,1.0
2022-10-06,124.19,125.84,123.8808,125.61,62482,121.856246967806,123.475240505908,121.552857390847,123.249562618778,63678.6358769942,0.0,1.0
2022-10-07,121.94,123.99,120.745,123.73,92704,119.648528506758,121.660005326824,118.47598470189,121.404891193547,94479.4382436681,0.0,1.0
2022-10-10,123.49,127.725,122.05,122.63,44706,121.169401224368,125.324817972163,119.756461409298,120.325562168146,45562.1954405576,0.0,1.0
2022-10-11,123.42,124.5,122.05,122.94,91848,121.100716650025,122.160421511328,119.756461409298,120.629736711668,93607.0443972691,0.0,1.0
2022-10-12,123.91,124.94,122.278,123.48,71959,121.581508670431,122.592153121488,119.980176880017,121.159589142319,73337.136440457,0.0,1.0
2022-10-13,126.91,127.66,121.45,121.45,85643,124.525133285162,125.261039438844,119.167736486351,119.167736486351,87283.2081625654,0.0,1.0
2022-10-14,126.32,128.08,125.0,128.08,77103,123.946220444264,125.673146884907,122.651025613783,125.673146884907,78579.6527323697,0.0,1.0
2022-10-17,129.21,130.07,128.09,128.09,81793,126.781912156455,127.625751212678,125.682958966956,125.682958966956,83359.4741571495,0.0,1.0
2022-10-18,132.59,133.39,130.52,130.66,84627,130.098395889052,130.88336245298,128.067294904888,128.204664053575,86247.7500458116,0.0,1.0
2022-10-19,131.86,132.3,130.04,131.33,55389,129.382113899467,129.813845509628,127.596314966531,128.862073550865,56449.7929418209,0.0,1.0
2022-10-20,127.3,132.35,125.81,131.77,78411,124.907804485077,129.862905919873,123.44580425976,129.293805161025,79912.7031425209,0.0,1.0
2022-10-21,130.34,131.629,124.77,128.38,79455,127.890677428004,129.155454804133,122.425347726654,125.96750934638,80976.6975065872,0.0,1.0
2022-10-24,132.22,132.69,130.1,131.13,60217,129.735348853235,130.196516709543,127.655187458825,128.665831909883,61370.2572997819,0.0,1.0
2022-10-25,134.89,136.0196,132.55,132.55,64328,132.355174760345,133.463547548612,130.059147560855,130.059147560855,65559.9898962151,0.0,1.0
2022-10-26,135.66,137.52,133.85,135.69,58263,133.110705078126,134.935752339259,131.334718227239,133.140141324274,59378.834898072,0.0,1.0
2022-10-27,136.43,139.03,135.65,136.88,73356,133.866235395907,136.417376728674,133.100892996077,134.307779088117,74760.8913509941,0.0,1.0
2022-10-28,140.14,140.88,136.42,137.06,77899,137.506517836124,138.232611907758,133.856423313858,134.484396565001,79390.8974773855,0.0,1.0
2022-10-31,139.8,140.86,137.7,139.42,98388,137.172907046455,138.21298774366,135.112369816143,136.800047928589,100272.296448029,0.0,1.0
2022-11-01,139.3,140.415,138.07,140.28,62264,136.682302944,137.776350092475,135.47541685196,137.643886984812,63456.4608086356,0.0,1.0
2022-11-02,134.88,140.99,134.88,139.69,126563,132.345362678296,138.340544810298,132.345362678296,137.064974143915,128986.895305849,0.0,1.0
2022-11-03,133.89,134.93,131.59,133.3,53404,131.373966555435,132.394423088542,129.117187684142,130.795053714538,54426.7768377295,0.0,1.0
2022-11-04,137.13,138.185,132.09,134.43,74186,134.553081139344,135.588255795525,129.607791786597,131.903818986087,75606.7872534606,0.0,1.0
2022-11-07,133.02,138.6494,131.85,138.0,88756,130.520315417163,136.043928885885,129.372301817418,135.406732277616,90455.8273726598,0.0,1.0
2022-11-08,133.56,136.69,132.17,133.99,90202,131.050167847815,134.121349529184,129.686288442989,131.472087375926,91929.5207159925,0.0,1.0
2022-11-09,133.25,134.92,132.51,132.51,71152,130.745993304293,132.384611006493,130.019899232659,130.019899232659,72514.681026854,0.0,1.0
2022-11-10,141.62,141.74,136.53,137.82,108123,138.958705979391,139.076450963981,133.964356216398,135.230114800732,110193.738147439,0.0,1.0
2022-11-11,141.03,143.88,139.44,142.54,95076,138.379793138494,141.176236522489,136.819672092687,139.861417527909,96896.8660516812,0.0,1.0
2022-11-14,142.11,143.39,140.3,140.93,70875,139.439497999798,140.695444502083,137.66351114891,138.281672318003,72232.376008802,0.0,1.0
2022-11-15,142.73,143.67,141.385,142.88,91687,140.047847086842,140.970182799458,138.728122051238,140.195028317578,93442.9609752246,0.0,1.0
2022-11-16,141.54,142.89,140.13,142.71,98437,138.880209322999,140.204840399627,137.496705754075,140.028222922744,100322.234880825,0.0,1.0
2022-11-17,140.71,140.73,138.19,139.79,76360,138.065806512923,138.085430677021,135.593161836549,137.163094964406,77822.4230269086,0.0,1.0
2022-11-18,141.66,143.49,139.76,142.82,111209,138.997954307588,140.793565322574,137.133658718258,140.136155825284,113338.84026191,0.0,1.0
2022-11-21,142.3,143.585,141.23,141.84,77109,139.62592755873,140.88678010204,138.576034779476,139.174571784472,78585.7676425079,0.0,1.0
2022-11-22,141.46,143.05,139.79,142.5,85135,138.801712666606,140.361833712413,137.163094964406,139.822169199713,86765.4791041887,0.0,1.0
2022-11-23,141.88,143.2599,140.29,141.72,61387,139.213820112668,140.567789314624,137.653699066861,139.056826799883,62562.6647767527,0.0,1.0
2022-11-25,141.94,143.0693,140.97,142.31,27984,139.272692604963,140.380771030768,138.3209206462,139.63573964078,28519.9408850839,0.0,1.0
2022-11-28,138.82,143.74,138.265,141.09,77360,136.211323005643,141.038867373801,135.666752451918,138.438665630789,78841.5747166269,0.0,1.0
2022-11-29,137.79,140.13,137.79,139.05,60763,135.200678554585,137.496705754075,135.200678554585,136.437000892772,61926.7141223683,0.0,1.0
2022-11-30,140.8,140.88,135.12,137.31,129087,138.154115251365,138.232611907758,132.580852647475,134.729698616228,131559.234170699,0.0,1.0
2022-12-01,140.9,142.4,139.77,141.79,63811,138.252236071856,139.724048379222,137.143470800308,139.125511374226,65033.0884726304,0.0,1.0
2022-12-02,141.08,143.06,139.48,139.48,95754,138.42885354874,140.371645794462,136.858920420883,136.858920420883,97587.85089731,0.0,1.0
2022-12-05,131.27,139.99,130.54,139.99,137749,128.80320105857,137.359336605388,128.086919068986,137.359336605388,140387.126107041,0.0,1.0
2022-12-06,129.26,132.815,128.48,130.83,130188,126.830972566701,130.319167735157,126.065630166871,128.37146944841,132681.320181078,0.0,1.0
2022-12-07,133.36,133.61,128.4,129.95,77223,130.853926206833,131.09922825806,125.987133510478,127.508006228089,78701.9509351354,0.0,1.0
2022-12-08,133.53,134.78,130.06,133.36,65622,131.020731601667,132.247241857805,127.615939130629,130.853926206833,66878.7721827109,0.0,1.0
2022-12-09,131.57,133.65,131.02,132.77,84708,129.097563520043,131.138476586257,128.557899007343,130.275013365936,86330.3013326792,0.0,1.0
2022-12-12,131.27,131.79,130.03,131.59,82339,128.80320105857,129.313429325124,127.586502884482,129.117187684142,83915.9309797358,0.0,1.0
2022-12-13,131.78,135.99,131.19,134.92,114023,129.303617243074,133.434503785747,128.724704402177,132.384611006493,116206.733116779,0.0,1.0
2022-12-14,129.18,133.61,128.29,131.6,128657,126.752475910308,131.09922825806,125.879200607938,129.126999766191,131120.998944119,0.0,1.0
2022-12-15,122.69,128.43,122.21,127.67,135581,120.38443466044,126.016569756625,119.913454722083,125.270851520893,138177.605243731,0.0,1.0
2022-12-16,120.88,122.89,119.97,120.86,380540,118.608447809553,120.580676301422,117.715548343084,118.588823645454,387827.984005496,0.0,1.0
2022-12-19,122.5,122.675,120.3,121.97,97588,120.198005101507,120.369716537367,118.039347050705,119.677964752905,99456.9750962541,0.0,1.0
2022-12-20,121.44,123.385,121.25,122.09,60694,119.157924404302,121.066374362853,118.971494845369,119.795709737494,61856.3926557779,0.0,1.0
2022-12-21,122.46,123.725,121.135,121.74,65601,120.158756773311,121.399985152522,118.858655901805,119.452286865775,66857.3699972265,0.0,1.0
2022-12-22,121.93,121.94,120.1,121.54,68434,119.638716424708,119.648528506758,117.843105409723,119.256045224793,69744.6267341995,0.0,1.0
2022-12-23,121.8,122.46,120.79,120.89,50156,120.207817183556,120.85918959194,119.211020013151,119.3097128023,50820.3288532527,0.71,1.0
2022-12-27,121.44,122.74,120.71,121.68,38512,119.85252314262,121.135529401558,119.132065781832,120.089385836577,39022.1011403712,0.0,1.0
2022-12-28,120.16,122.82,119.735,121.15,58921,118.589255441512,121.214483632877,118.169811087628,119.566314054087,59701.4234859735,0.0,1.0
2022-12-29,123.16,123.5,119.605,120.68,100341,121.550039115984,121.88559459909,118.041510461734,119.102457945087,101670.041818809,0.0,1.0
2022-12-30,122.11,122.68,121.22,122.68,66261,120.513764829918,121.076313728068,119.635399006492,121.076313728068,67138.6436347672,0.0,1.0
2023-01-03,121.77,123.38,120.21,123.07,90052,120.178209346812,121.767163252112,118.638601836086,121.461215605749,91244.7614222244,0.0,1.0
2023-01-04,120.12,123.595,119.89,122.21,91165,118.549778325852,121.979352748782,118.322784910809,120.612457619067,92372.5033875663,0.0,1.0
2023-01-05,117.39,119.4,116.675,119.07,89956,115.855465182083,117.839190243979,115.149811739667,117.513504039787,91147.4898780441,0.0,1.0
2023-01-06,121.49,121.9,117.77,118.66,65277,119.901869537194,120.306509972705,116.230497780849,117.108863604276,66141.6103069179,0.0,1.0
2023-01-09,125.07,125.22,121.78,121.78,105358,123.435071388731,123.583110572454,120.188078625727,120.188078625727,106753.493247487,0.0,1.0
2023-01-10,123.28,124.74,121.65,124.28,107542,121.668470462962,123.109385184539,120.059777999833,122.655398354453,108966.420877592,0.0,1.0
2023-01-11,126.12,126.49,123.15,123.78,71475,124.471345674796,124.836508994647,121.540169837069,122.161934408708,72421.7043780649,0.0,1.0
2023-01-12,127.67,128.34,125.095,125.62,87426,126.001083906606,126.662325593905,123.459744586018,123.97788172905,88583.9793907901,0.0,1.0
2023-01-13,130.41,131.41,125.585,127.32,84462,128.705266329291,129.692194220781,123.943339252848,125.655659144585,85580.7204642197,0.0,1.0
2023-01-17,130.96,131.99,129.49,130.94,70297,129.24807666961,130.264612397846,127.797292669119,129.228338111781,71228.1014713515,0.0,1.0
2023-01-18,126.45,131.47,126.37,130.97,150812,124.797031878988,129.751409894271,124.718077647668,129.257945948525,152809.542926404,0.0,1.0
2023-01-19,124.14,126.09,123.42,125.22,110195,122.517228449644,124.441737838051,121.806640367771,123.583110572454,111654.560530828,0.0,1.0
2023-01-20,125.72,126.0075,124.11,125.27,100511,124.0765745182,124.360316287003,122.4876206129,123.632456967029,101842.293511629,0.0,1.0
2023-01-23,129.76,129.84,124.53,125.92,71049,128.063763199822,128.142717431141,122.902130327326,124.273960096498,71990.0619007642,0.0,1.0
2023-01-24,130.18,131.13,127.07,128.85,51325,128.478272914248,129.415854411164,125.408927171712,127.165658818565,52004.8125526992,0.0,1.0
2023-01-25,129.67,129.86,127.79,128.84,76228,127.974939689587,128.162455988971,126.119515253585,127.15578953965,77237.659060247,0.0,1.0
2023-01-26,129.37,129.91,126.79,129.91,71370,127.67886132214,128.211802383545,125.132587362094,128.211802383545,72315.3136266178,0.0,1.0
2023-01-27,128.88,130.0,127.46,128.72,65545,127.19526665531,128.300625893779,125.793829049393,127.037358192671,66413.1600344213,0.0,1.0
2023-01-30,128.42,129.8491,127.81,128.41,76090,126.741279825224,128.151698474953,126.139253811415,126.731410546309,77097.8312154876,0.0,1.0
2023-01-31,130.63,131.06,127.47,127.71,193065,128.922390465418,129.346769458759,125.803698328308,126.040561022266,195622.194554056,0.0,1.0
2023-02-01,135.72,137.905,129.79,130.34,167474,133.945853433106,136.102290876013,128.093371036566,128.636181376886,169692.235313215,0.0,1.0
2023-02-02,139.71,140.31,134.17,136.18,228782,137.883695720153,138.475852455048,132.416115201295,134.399840263191,231812.275215425,0.0,1.0
2023-02-03,139.83,140.42,136.88,137.89,184987,138.002127067132,138.584414523111,135.090689787235,136.08748695764,187437.199409376,0.0,1.0
2023-02-06,140.22,140.975,137.04,139.57,92349,138.387028944813,139.132159502889,135.248598249873,137.745525815344,93572.1857657914,0.0,1.0
2023-02-07,142.06,142.35,139.06,139.06,107600,140.202976265156,140.489185353688,137.242192590684,137.242192590684,109025.189102201,0.0,1.0
2023-02-08,138.09,142.53,136.84,141.57,114346,136.284872535938,140.666832374157,135.051212671575,139.719381598326,115860.541571378,0.0,1.0
2023-02-09,134.48,140.21,133.61,139.09,105580,132.722062847657,138.377159665898,131.86343558206,137.271800427429,106978.433693405,0.0,1.0
2023-02-10,133.75,135.03,133.39,134.21,102281,132.001605486869,133.264873187977,131.646311445932,132.455592316955,103635.737607455,0.0,1.0
2023-02-13,135.67,135.76,133.5,133.64,81421,133.896507038531,133.985330548765,131.754873513996,131.893043418805,82499.4416532555,0.0,1.0
2023-02-14,133.32,135.88,132.89,135.49,90646,131.577226493528,134.103761895744,131.152847500187,133.718860018063,91846.629101841,0.0,1.0
2023-02-15,137.62,137.68,132.46,132.89,98627,135.821016426938,135.880232100427,130.728468506846,131.152847500187,99933.3394570886,0.0,1.0
2023-02-16,134.79,137.97,133.45,135.35,92879,133.028010494019,136.16644118896,131.705527119422,133.580690113254,94109.2057492874,0.0,1.0
2023-02-17,138.12,138.16,131.01,135.4,93099,136.314480372683,136.353957488343,129.297423064185,133.630036507829,94332.1197047007,0.0,1.0
2023-02-21,133.53,137.81,133.23,136.35,116410,131.784481350741,136.008532726321,131.488402983294,134.567618004745,117951.879771257,0.0,1.0
2023-02-22,134.09,135.74,132.1801,134.13,132642,132.337160969976,133.965591990935,130.452227390018,132.376638085636,134398.876699759,0.0,1.0
2023-02-23,132.92,135.08,131.62,134.53,75426,131.182455336932,133.314219582552,129.899449077994,132.771409242232,76425.0363682396,0.0,1.0
2023-02-24,131.76,133.45,129.91,132.65,103619,130.037618982803,131.705527119422,128.211802383545,130.915984806229,104991.459754469,0.0,1.0
2023-02-27,130.29,132.52,128.75,131.62,126858,128.586834982312,130.787684180336,127.066966029416,129.899449077994,128538.26616289,0.0,1.0
2023-02-28,130.0,132.58,129.96,130.87,111956,128.300625893779,130.846899853825,128.26114877812,129.159253159376,113438.885419387,0.0,1.0
2023-03-01,132.67,132.8,129.71,129.71,117616,130.935723364059,131.064023989953,128.014416805247,128.014416805247,119173.853545023,0.0,1.0
2023-03-02,131.16,132.0,130.63,131.92,72136,129.445462247908,130.274481676761,128.922390465418,130.195527445441,73091.4594895574,0.0,1.0
2023-03-03,132.71,133.0,130.64,131.57,66331,130.975200479719,131.261409568251,128.932259744333,129.85010268342,67209.5708023984,0.0,1.0
2023-03-06,128.56,132.98,127.94,132.28,123126,126.879449730033,131.241671010421,126.267554437309,130.550821486378,124756.834882877,0.0,1.0
2023-03-07,127.87,129.0,126.595,128.56,76752,126.198469484904,127.313698002289,124.940136423254,126.879449730033,77768.5995722317,0.0,1.0
2023-03-08,128.98,129.22,127.7,128.37,77933,127.293959444459,127.530822138417,126.030691743351,126.69193343065,78965.2422147007,0.0,1.0
2023-03-09,127.25,129.96,127.0,129.43,98489,125.58657419218,128.26114877812,125.339842219308,127.73807699563,99793.5116123295,0.0,1.0
2023-03-10,124.82,126.44,123.81,126.44,83893,123.188339415858,124.787162600073,122.191542245452,124.787162600073,85004.1839159008,0.0,1.0
2023-03-13,124.2,126.56,122.01,122.98,98251,122.576444123134,124.905593947052,120.415072040769,121.372392095515,99552.359242382,0.0,1.0
2023-03-14,128.14,128.28,125.0,127.46,82257,126.464940015607,126.603109920416,123.365986436326,125.793829049393,83346.5146838263,0.0,1.0
2023-03-15,126.88,127.05,124.4,125.46,117349,125.221410872329,125.389188613882,122.773829701432,123.819973266412,118903.317062771,0.0,1.0
2023-03-16,129.48,129.96,125.24,125.24,101179,127.787423390204,128.26114877812,123.602849130284,123.602849130284,102519.141339885,0.0,1.0
2023-03-17,125.78,129.405,124.55,128.06,360385,124.135790191689,127.713403798342,122.921868885156,126.385985784288,365158.390098481,0.0,1.0
2023-03-20,127.39,128.74,126.17,126.84,114969,125.724744096989,127.057096750501,124.52069206937,125.181933756669,116491.793363298,0.0,1.0
2023-03-21,127.27,129.8,126.88,129.1,107561,125.60631275001,128.103240315481,125.221410872329,127.412390791438,108985.672537377,0.0,1.0
2023-03-22,123.35,127.7,123.16,126.77,115568,121.737555415367,126.030691743351,121.550039115984,125.112848804265,117098.727269174,0.0,1.0
2023-03-23,121.34,124.91,120.88,123.28,114448,119.753830353471,123.277162926092,119.299843523385,121.668470462962,115963.892587069,0.0,1.0
2023-03-24,122.63,122.95,118.6,120.19,97917,121.026967333494,121.342784258771,117.049647930786,118.618863278256,99213.9353282541,0.0,1.0
2023-03-27,124.14,125.09,123.17,124.31,61096,122.517228449644,123.45480994656,121.559908394898,122.685006191198,61905.2319088111,0.0,1.0
2023-03-28,124.75,125.02,122.99,123.52,88169,123.119254463454,123.385724994156,121.38226137443,121.90533315692,89336.8206129359,0.0,1.0
2023-03-29,125.16,126.73,124.765,126.05,63655,123.523894898965,125.073371688605,123.134058381826,124.402260722391,64498.1265083696,0.0,1.0
2023-03-30,124.9,126.15,123.715,125.71,72434,123.267293647177,124.500953511541,122.097784095761,124.066705239285,73393.4065746173,0.0,1.0
2023-03-31,126.48,126.66,119.47,125.7,112599,124.826639715732,125.004286736201,117.908275196383,124.05683596037,114090.402116345,0.0,1.0
2023-04-03,126.98,127.06,124.59,126.83,73752,125.320103661478,125.399057892797,122.961346000815,125.172064477754,74728.8638165937,0.0,1.0
2023-04-04,124.39,127.7,123.03,127.7,73629,122.763960422517,126.030691743351,121.42173849009,126.030691743351,74604.2346506128,0.0,1.0
2023-04-05,125.48,125.73,123.5,123.88,53671,123.839711824242,124.086443797114,121.88559459909,122.260627197857,54381.8859136078,0.0,1.0
2023-04-06,125.72,125.77,124.2,124.98,59024,124.0765745182,124.125920912774,122.576444123134,123.346247878496,59805.787746917,0.0,1.0
2023-04-10,127.39,127.74,124.3,124.72,81774,125.724744096989,126.070168859011,122.675136912283,123.089646626709,82857.1172271687,0.0,1.0
2023-04-11,127.51,128.9751,127.4,128.09,67216,125.843175443968,127.289123497791,125.734613375904,126.415593621032,68106.2928503114,0.0,1.0
2023-04-12,126.77,129.99,126.11,128.46,57569,125.112848804265,128.290756614864,124.461476395881,126.780756940884,58331.5159054329,0.0,1.0
2023-04-13,127.92,128.0,126.15,126.67,54458,126.247815879479,126.326770110798,124.500953511541,125.014156015116,55179.3099268368,0.0,1.0
2023-04-14,127.0,128.67,125.8601,127.81,59333,125.339842219308,126.988011798097,124.214843115797,126.139253811415,60118.8805297477,0.0,1.0
2023-04-17,128.97,129.39,126.28,127.11,59514,127.284090165544,127.69859987997,124.629254137434,125.448404287371,60302.277920338,0.0,1.0
2023-04-18,127.41,130.29,126.55,129.25,57770,125.744482654819,128.586834982312,124.895724668137,127.560429975161,58535.1782010606,0.0,1.0
2023-04-19,127.27,128.32,126.11,126.74,81440,125.60631275001,126.642587036075,124.461476395881,125.08324096752,82518.6933130411,0.0,1.0
2023-04-20,127.51,127.86,124.7,125.39,93520,125.843175443968,126.188600205989,123.069908068879,123.750888314008,94758.6959557415,0.0,1.0
2023-04-21,128.67,128.84,126.34,127.62,117742,126.988011798097,127.15578953965,124.688469810924,125.951737512032,119301.522446759,0.0,1.0
2023-04-24,128.95,130.0,128.35,128.47,59486,127.264351607714,128.300625893779,126.67219487282,126.790626219799,60273.9070532855,0.0,1.0
2023-04-25,125.49,128.915,125.43,127.75,84519,123.849581103157,127.229809131512,123.790365429667,126.080038137925,85638.4754435769,0.0,1.0
2023-04-26,124.09,125.305,123.09,124.47,62807,122.46788205507,123.666999443231,121.480954163579,122.842914653836,63638.8945347761,0.0,1.0
2023-04-27,126.29,126.83,124.24,124.75,48705,124.639123416349,125.172064477754,122.615921238793,123.119254463454,49350.109992776,0.0,1.0
2023-04-28,131.4,132.17,128.56,128.56,96801,129.682324941866,130.442259418314,126.879449730033,126.879449730033,98083.1536271575,0.0,1.0
2023-05-01,131.01,133.41,130.035,130.41,87928,129.297423064185,131.666050003762,128.335168369982,128.705266329291,89092.6285072332,0.0,1.0
2023-05-02,130.51,131.02,127.31,130.48,82383,128.80395911844,129.3072923431,125.64578986567,128.774351281695,83474.1835855629,0.0,1.0
2023-05-03,130.67,133.07,127.81,130.58,85272,128.961867581078,131.330494520656,126.139253811415,128.873044070844,86401.4491182422,0.0,1.0
2023-05-04,129.25,129.79,127.73,129.79,66166,127.560429975161,128.093371036566,126.060299580096,128.093371036566,67042.3853358386,0.0,1.0
2023-05-05,128.46,131.095,127.745,130.97,87673,126.780756940884,129.381311934962,126.075103498468,129.257945948525,88834.250968004,0.0,1.0
2023-05-08,128.1,129.73,126.71,129.29,52805,126.425462899947,128.034155363077,125.053633130775,127.599907090821,53504.4155254806,0.0,1.0
2023-05-09,125.51,127.97,123.27,127.6,101354,123.869319660987,126.297162274053,121.658601184048,125.931998954202,102696.459258963,0.0,1.0
2023-05-10,125.18,127.29,124.36,127.29,68205,123.543633456795,125.62605130784,122.734352585772,125.62605130784,69108.3924044198,0.0,1.0
2023-05-11,125.1,125.77,123.84,124.1,60255,123.464679225475,124.125920912774,122.221150082197,122.477751333985,61053.0926519807,0.0,1.0
2023-05-12,125.53,126.2,124.8527,125.45,42794,123.889058218816,124.550299906115,123.22061195791,123.810103987497,43360.8173089181,0.0,1.0
2023-05-15,126.97,127.37,125.64,125.84,46878,125.310234382563,125.705005539159,123.99762028688,124.195005865178,47498.9109175925,0.0,1.0
2023-05-16,123.17,126.43,122.82,126.43,70747,121.559908394898,124.777293321158,121.214483632877,124.777293321158,71684.0618346972,0.0,1.0
2023-05-17,123.19,124.24,122.09,123.26,138121,121.579646952728,122.615921238793,120.494026272089,121.648731905133,139950.447434806,0.0,1.0
2023-05-18,123.66,124.0,122.48,122.99,96637,122.043503061729,122.379058544836,120.87892814977,121.38226137443,97916.981405849,0.0,1.0
2023-05-19,124.17,125.51,123.39,125.34,105761,122.546836286389,123.869319660987,121.777032531026,123.701541919433,107161.831083995,0.0,1.0
2023-05-22,124.78,125.48,122.55,124.52,74741,123.148862300198,123.839711824242,120.948013102174,122.892261048411,75730.9633707027,0.0,1.0
2023-05-23,124.39,126.32,123.94,124.41,126499,122.763960422517,124.668731253094,122.319842871346,122.783698980347,128174.511117466,0.0,1.0
2023-05-24,122.28,125.1999,121.67,124.21,76478,120.681542571472,123.563273321835,120.079516557663,122.586313402049,77490.9703732165,0.0,1.0
2023-05-25,122.81,123.2,121.74,122.41,157584,121.204614353962,121.589516231643,120.148601510067,120.809843197366,159671.23977213,0.0,1.0
2023-05-26,122.51,123.57,122.21,122.84,60792,120.908535986515,121.954679551495,120.612457619067,121.234222190707,61597.2053522395,0.0,1.0
2023-05-30,124.51,124.51,122.43,122.43,111988,122.882391769496,122.882391769496,120.829581755195,120.829581755195,113471.309267447,0.0,1.0
2023-05-31,123.63,125.14,122.535,124.51,176100,122.013895224984,123.504156341135,120.933209183802,122.882391769496,178432.488855925,0.0,1.0
2023-06-01,125.37,125.65,122.875,123.75,43719,123.731149756178,124.007489565795,121.268764666909,122.132326571963,44298.0691669062,0.0,1.0
2023-06-02,132.82,133.07,127.1,127.1,78021,131.083762547783,131.330494520656,125.438535008457,125.438535008457,79054.4077968661,0.0,1.0
2023-06-05,129.13,132.35,126.23,131.63,104462,127.441998628183,130.619906438782,124.57990774286,129.909318356909,105845.625501803,0.0,1.0
2023-06-06,132.04,132.85,128.7,128.7,107763,130.31395879242,131.113370384528,127.017619634842,127.017619634842,109190.348078257,0.0,1.0
2023-06-07,135.47,136.105,131.9,132.17,118244,133.699121460233,134.32582067133,130.175788887612,130.442259418314,119810.171563203,0.0,1.0
2023-06-08,134.44,135.01,132.85,134.93,57095,132.682585731998,133.245134630147,131.113370384528,133.166180398828,57851.2376560421,0.0,1.0
2023-06-09,133.5,134.48,131.905,133.8,53728,131.754873513996,132.722062847657,130.180723527069,132.050951881444,54439.6408929652,0.0,1.0
2023-06-12,134.43,135.34,132.975,133.5,75795,132.672716453083,133.570820834339,131.236736370964,131.754873513996,76798.9238661829,0.0,1.0
2023-06-13,136.36,137.115,133.94,134.48,88222,134.57748728366,135.322617841735,132.189121786252,132.722062847657,89390.5226112855,0.0,1.0
2023-06-14,134.81,136.995,133.93,136.25,100240,133.047749051849,135.204186494756,132.179252507337,134.468925215596,101567.70404837,0.0,1.0
2023-06-15,136.2,136.5,133.73,134.09,83902,134.419578821021,134.715657188468,131.981866929039,132.337160969976,85013.3031231678,0.0,1.0
2023-06-16,136.64,137.29,134.67,137.29,349484,134.853827093277,135.495330222746,132.90957914704,135.495330222746,354113.003607746,0.0,1.0
2023-06-20,135.82,136.6409,135.06,136.47,120989,134.044546222255,134.854715328379,133.294481024722,134.686049351724,122591.529779611,0.0,1.0
2023-06-21,133.64,137.0829,133.29,135.32,83309,131.893043418805,135.290937456418,131.547618656783,133.551082276509,84412.4486888034,0.0,1.0
2023-06-22,130.42,133.71,130.02,133.71,117212,128.715135608205,131.96212837121,128.320364451609,131.96212837121,118764.502463264,0.0,1.0
2023-06-23,128.98,130.37,128.32,128.54,195189,127.293959444459,128.665789213631,126.642587036075,126.859711172203,197774.327469047,0.0,1.0
2023-06-26,130.38,131.58,129.0,129.0,82985,128.675658492546,129.859971962335,127.313698002289,127.313698002289,84084.1572271943,0.0,1.0
2023-06-27,130.87,131.7907,130.0,130.35,66714,129.159253159376,130.067917669072,128.300625893779,128.646050655801,67597.6437338683,0.0,1.0
2023-06-28,131.15,131.26,130.0,130.45,44680,129.435592968994,129.544155037058,128.300625893779,128.74474344495,45271.797853962,0.0,1.0
2023-06-29,134.64,135.065,131.46,131.46,93352,132.879971310296,133.299415664179,129.741540615356,129.741540615356,94588.4707534258,0.0,1.0
2023-06-30,134.81,135.84,133.68,135.41,104916,133.047749051849,134.064284780085,131.932520534465,133.639905786744,106305.638846157,0.0,1.0
2023-07-03,134.57,135.7,134.13,134.13,31917,132.810886357891,133.926114875276,132.376638085636,132.376638085636,32339.7487042282,0.0,1.0
2023-07-05,130.93,134.14,130.66,134.14,88078,129.218468832866,132.38650736455,128.951998302163,132.38650736455,89244.6152950149,0.0,1.0
2023-07-06,129.04,129.3,126.82,129.3,101345,127.353175117948,127.609776369736,125.162195198839,127.609776369736,102687.340051697,0.0,1.0
2023-07-07,129.27,131.06,129.02,129.02,68387,127.580168532991,129.346769458759,127.333436560119,127.333436560119,69292.8030402622,0.0,1.0
2023-07-10,131.13,131.605,128.74,128.74,101072,129.415854411164,129.884645159622,127.057096750501,127.057096750501,102410.724097933,0.0,1.0
2023-07-11,130.27,131.83,129.5,131.83,77312,128.567096424482,130.106703935207,127.807161948034,130.106703935207,78336.0169132837,0.0,1.0
2023-07-12,131.5,133.08,131.08,131.76,97809,129.781017731015,131.34036379957,129.366508016589,130.037618982803,99104.5048410517,0.0,1.0
2023-07-13,130.78,131.73,130.22,131.4,85632,129.070429649142,130.008011146058,128.517750029907,129.682324941866,86766.2174089187,0.0,1.0
2023-07-14,130.76,131.13,127.32,130.29,85221,129.050691091312,129.415854411164,125.655659144585,128.586834982312,86349.7736103965,0.0,1.0
2023-07-17,130.62,131.32,130.06,130.26,85231,128.912521186504,129.603370710547,128.359841567269,128.557227145567,86359.9060629148,0.0,1.0
2023-07-18,132.06,132.51,129.6259,130.32,95039,130.33369735025,130.777814901421,127.931416169573,128.616442819056,96297.8154933462,0.0,1.0
2023-07-19,132.53,132.64,131.83,131.85,98562,130.797553459251,130.906115527315,130.106703935207,130.126442493037,99867.4785157163,0.0,1.0
2023-07-20,131.54,132.94,130.69,132.94,69524,129.820494846675,131.202193894762,128.981606138908,131.202193894762,70444.8628916486,0.0,1.0
2023-07-21,131.59,132.3848,130.05,131.69,79221,129.869841241249,130.654251529406,128.349972288354,129.968534030398,80270.3020991215,0.0,1.0
2023-07-24,129.75,132.0,129.62,131.16,59581,128.053893920907,130.274481676761,127.925593295013,129.445462247908,60370.1653522138,0.0,1.0
2023-07-25,129.44,130.78,129.33,129.53,71192,127.747946274545,129.070429649142,127.639384206481,127.836769784779,72134.955971783,0.0,1.0
2023-07-26,128.99,130.37,128.93,128.94,61889,127.303828723374,128.665789213631,127.244613049884,127.254482328799,62708.735393551,0.0,1.0
2023-07-27,128.54,129.76,127.81,129.27,143026,126.859711172203,128.063763199822,126.139253811415,127.580168532991,144920.415395273,0.0,1.0
2023-07-28,130.85,130.97,129.52,129.52,82368,129.139514601546,129.257945948525,127.826900505864,127.826900505864,83458.9849067852,0.0,1.0
2023-07-31,134.74,135.91,131.68,131.68,208069,132.978664099445,134.133369732489,129.958664751484,129.958664751484,210824.926313251,0.0,1.0
2023-08-01,133.2,135.32,132.56,134.63,125989,131.458795146549,133.551082276509,130.827161295995,132.870102031381,127657.756039007,0.0,1.0
2023-08-02,134.96,135.465,129.615,131.71,68679,133.195788235573,133.694186820776,127.920658655555,129.988272588228,69588.6706538107,0.0,1.0
2023-08-03,133.95,134.99,133.55,134.96,73168,132.198991065167,133.225396072317,131.804219908571,133.195788235573,74137.1285894966,0.0,1.0
2023-08-04,134.38,135.3999,133.93,134.0,59561,132.623370058508,133.62993781504,132.179252507337,132.248337459742,60349.9004471765,0.0,1.0
2023-08-07,135.8,136.13,133.54,134.44,70862,134.024807664425,134.350493868617,131.794350629656,132.682585731998,71800.585038663,0.0,1.0
2023-08-08,136.24,136.42,133.1,134.22,50862,134.459055936681,134.636702957149,131.3601023574,132.46546159587,51535.6800010792,0.0,1.0
2023-08-09,137.09,137.23,135.655,136.11,48449,135.297944644448,135.436114549256,133.881703120159,134.330755310787,49090.7192082947,0.0,1.0
2023-08-10,139.22,139.5,137.02,137.02,94034,137.400101053323,137.67644086294,135.228859692043,135.228859692043,95279.5040152075,0.0,1.0
2023-08-11,137.92,139.9,137.75,139.01,86331,136.117094794385,138.071212019536,135.949317052832,137.19284619611,87474.4758399822,0.0,1.0
2023-08-14,137.83,138.27,136.4,137.01,86032,136.028271284151,136.462519556407,134.616964399319,135.218990413129,87171.5155096703,0.0,1.0
2023-08-15,138.55,138.68,137.16,137.16,51477,136.738859366024,136.867159991918,135.367029596852,135.367029596852,52158.825830985,0.0,1.0
2023-08-16,136.99,139.79,135.575,138.15,72508,135.199251855299,137.962649951472,133.802748888839,136.344088209428,73468.3867232561,0.0,1.0
2023-08-17,136.67,137.51,136.57,137.0,71263,134.883434930022,135.712454358874,134.784742140873,135.209121134214,72206.8963846665,0.0,1.0
2023-08-18,136.56,137.3999,135.92,136.36,87712,134.774872861958,135.603793598021,134.143239011404,134.57748728366,88873.7675328272,0.0,1.0
2023-08-21,135.48,136.97,134.945,136.56,65449,133.708990739148,135.179513297469,133.1809843172,134.774872861958,66315.8884902409,0.0,1.0
2023-08-22,134.91,136.0,134.81,135.48,65607,133.146441840998,134.222193242723,133.047749051849,133.708990739148,66475.9812400381,0.0,1.0
2023-08-23,136.14,136.45,134.55,135.33,56631,134.360363147532,134.666310793894,132.791147800062,133.560951555424,57381.0918591702,0.0,1.0
2023-08-24,136.73,137.18,135.035,135.34,76095,134.942650603511,135.386768154682,133.269807827435,133.570820834339,77102.8974417469,0.0,1.0
2023-08-25,137.67,138.125,136.29,136.98,69244,135.870362821512,136.319415012141,134.508402331255,135.189382576384,70161.1542211227,0.0,1.0
2023-08-28,137.79,139.1,137.48,137.74,44077,135.988794168491,137.281669706344,135.682846522129,135.939447773917,44660.8109670791,0.0,1.0
2023-08-29,139.94,140.0,138.02,138.02,56468,138.110689135196,138.169904808685,136.215787583534,136.215787583534,57215.932883114,0.0,1.0
2023-08-30,142.72,143.68,139.72,139.72,75074,140.85434867354,141.801799449371,137.893564999068,137.893564999068,76068.3740395782,0.0,1.0
2023-08-31,140.5,142.63,140.29,142.56,80934,138.663368754431,140.765525163306,138.456113897218,140.696440210901,82005.9912155901,0.0,1.0
2023-09-01,140.59,143.3908,140.53,140.87,46964,138.752192264665,141.516379903152,138.692976591175,139.028532074282,47586.0500092542,0.0,1.0
2023-09-05,134.0,139.6,131.43,139.59,116090,132.248337459742,137.775133652089,129.711932778611,137.765264373174,117627.641290655,0.0,1.0
2023-09-06,132.67,134.62,131.605,134.62,60164,130.935723364059,132.860232752466,129.884645159622,132.860232752466,60960.8873340596,0.0,1.0
2023-09-07,132.23,133.0,131.93,132.85,91943,130.501475091803,131.261409568251,130.205396724356,131.113370384528,93160.8081935285,0.0,1.0
2023-09-08,131.63,132.95,131.2,132.65,72719,129.909318356909,131.212063173677,129.484939363568,130.915984806229,73682.1814714027,0.0,1.0
2023-09-11,132.28,132.69,131.06,132.64,113609,130.550821486378,130.955461921889,129.346769458759,130.906115527315,115113.779820743,0.0,1.0
2023-09-12,131.36,132.11,130.535,132.1,87592,129.642847826207,130.383043744825,128.828632315727,130.37317446591,88752.1781026016,0.0,1.0
2023-09-13,131.08,132.48,130.335,130.88,94868,129.366508016589,130.748207064676,128.631246737429,129.169122438291,96124.550555275,0.0,1.0
2023-09-14,133.73,133.91,131.4928,131.73,80725,131.981866929039,132.159513949508,129.773911850197,130.008011146058,81794.2229579477,0.0,1.0
2023-09-15,134.78,135.04,132.41,133.58,399322,133.018141215104,133.274742466892,130.679122112272,131.833827745316,404611.120470903,0.0,1.0
2023-09-18,130.76,135.24,130.39,135.24,102539,129.050691091312,133.47212804519,128.685527771461,133.47212804519,103897.15488244,0.0,1.0
2023-09-19,130.59,132.58,130.02,130.8,98609,128.882913349759,130.846899853825,128.320364451609,129.090168206972,99915.1010425548,0.0,1.0
2023-09-20,130.3,132.52,130.12,131.39,64070,128.596704261227,130.787684180336,128.419057240758,129.672455662951,64918.6232878994,0.0,1.0
2023-09-21,128.49,129.26,127.6625,129.26,71205,126.810364777629,127.570299254076,125.99368194742,127.570299254076,72148.1281600574,0.0,1.0
2023-09-22,127.19,129.8293,127.17,128.39,60588,125.527358518691,128.132157302702,125.507619960861,126.711671988479,61390.5033208561,0.0,1.0
2023-09-25,126.57,127.59,126.17,126.17,64269,124.915463225967,125.922129675287,124.52069206937,124.52069206937,65120.2590930233,0.0,1.0
2023-09-26,123.49,126.325,123.34,125.83,98210,121.875725320175,124.673665892551,121.727686136452,124.185136586263,99510.8161870555,0.0,1.0
2023-09-27,123.38,125.01,121.44,123.74,139626,121.767163252112,123.375855715241,119.85252314262,122.122457293048,141475.381538883,0.0,1.0
2023-09-28,125.93,126.91,123.61,123.61,162474,124.283829375413,125.251018709073,121.994156667154,121.994156667154,164626.009053819,0.0,1.0
2023-09-29,124.04,126.46,123.46,126.21,133181,122.418535660495,124.806901157903,121.846117483431,124.56016918503,134945.015890523,0.0,1.0
2023-10-02,123.08,124.02,121.54,123.89,124960,121.471084884664,122.398797102665,119.951215931769,122.270496476772,126615.126674824,0.0,1.0
2023-10-03,123.0,123.3075,121.83,122.98,67362,121.392130653345,121.695610979978,120.237425020301,121.372392095515,68254.226657086,0.0,1.0
2023-10-04,123.85,124.99,121.7716,122.8,95922,122.231019361112,123.356117157411,120.179788431438,121.194745075047,97192.5110507556,0.0,1.0
2023-10-05,126.05,126.14,123.47,124.08,118775,124.402260722391,124.491084232626,121.855986762346,122.458012776155,120348.204791951,0.0,1.0
2023-10-06,126.17,127.075,124.515,125.23,89818,124.52069206937,125.413861811169,122.887326408953,123.592979851369,91007.6620332852,0.0,1.0
2023-10-09,125.7,126.3,124.35,125.6,41001,124.05683596037,124.648992695264,122.724483306857,123.958143171221,41544.0685722985,0.0,1.0
2023-10-10,125.81,127.14,125.74,126.14,75743,124.165398028434,125.478012124116,124.096313076029,124.491084232626,76746.2351130852,0.0,1.0
2023-10-11,127.05,127.05,124.62,126.38,49463,125.389188613882,125.389188613882,122.99095383756,124.727946926583,50118.1498937003,0.0,1.0
2023-10-12,124.35,126.55,123.53,126.55,53123,122.724483306857,124.895724668137,121.915202435835,124.895724668137,53826.6275155783,0.0,1.0
2023-10-13,125.0,125.23,123.9,125.23,70366,123.365986436326,123.592979851369,122.280365755687,123.592979851369,71298.0153937312,0.0,1.0
2023-10-16,126.67,127.19,125.2201,126.27,93894,125.014156015116,125.527358518691,123.583209265243,124.619384858519,95137.6496799442,0.0,1.0
2023-10-17,128.41,129.68,126.02,126.02,82191,126.731410546309,127.984808968502,124.372652885647,124.372652885647,83279.6404972026,0.0,1.0
2023-10-18,125.44,127.6,125.42,127.4,47323,123.800234708582,125.931998954202,123.780496150752,125.734613375904,47949.8050546789,0.0,1.0
2023-10-19,123.13,126.7,122.95,124.94,96402,121.520431279239,125.04376385186,121.342784258771,123.306770762837,97678.8687716574,0.0,1.0
2023-10-20,122.47,124.53,122.25,123.49,89022,120.869058870855,122.902130327326,120.651934734727,121.875725320175,90201.1188127892,0.0,1.0
2023-10-23,121.89,123.79,121.28,121.77,117867,120.29664069379,122.171803687623,119.694614679981,120.178209346812,119428.178103245,0.0,1.0
2023-10-24,121.69,123.805,121.14,123.05,70051,120.099255115492,122.186607605995,119.556444775173,121.44147704792,70978.8431393893,0.0,1.0
2023-10-25,121.07,121.9099,119.95,120.59,56346,119.487359822768,120.316280558831,118.382000584299,119.013634434853,57092.3169623848,0.0,1.0
2023-10-26,121.68,122.205,120.97,121.71,59321,120.089385836577,120.60752297961,119.388667033619,120.118993673322,60106.7215867256,0.0,1.0
2023-10-27,115.08,116.22,110.74,115.01,147368,113.575661752739,114.700759549039,109.29239470367,113.506576800335,149319.926278933,0.0,1.0
2023-10-30,115.58,116.04,113.9,114.74,108897,114.069125698485,114.52311252857,112.411086840781,113.240106269633,110339.368193888,0.0,1.0
2023-10-31,116.24,116.89,114.97,114.97,78563,114.720498106869,115.362001236337,113.467099684675,113.467099684675,79603.5867233844,0.0,1.0
2023-11-01,116.7,117.09,115.15,115.71,69725,115.174484936954,115.559386814636,113.644746705144,114.197426324379,70648.5251872766,0.0,1.0
2023-11-02,118.91,119.42,117.83,117.83,79205,117.355595577148,117.858928801809,116.289713454339,116.289713454339,80254.0901750915,0.0,1.0
2023-11-03,121.02,122.14,120.69,120.77,75172,119.438013428194,120.543372666663,119.112327224002,119.191281455321,76167.6720742621,0.0,1.0
2023-11-06,120.87,121.8701,120.43,120.46,75807,119.28997424447,120.27700082875,118.855725972214,118.885333808959,76811.0828092057,0.0,1.0
2023-11-07,119.51,121.32,119.42,121.32,52578,117.947752312043,119.734091795641,117.858928801809,119.734091795641,53274.4088533039,0.0,1.0
2023-11-08,118.45,119.43,118.01,119.43,49636,116.901608747063,117.868798080724,116.467360474807,117.868798080724,50293.4413222753,0.0,1.0
2023-11-09,117.45,119.5,116.84,118.99,65491,115.914680855572,117.937883033128,115.312654841763,117.434549808468,66358.4447908201,0.0,1.0
2023-11-10,118.31,118.94,116.98,118.04,73235,116.763438842254,117.385203413893,115.450824746572,116.496968311552,74205.0160213724,0.0,1.0
2023-11-13,118.78,119.0,117.095,117.37,51409,117.227294951255,117.444419087383,115.564321454093,115.835726624253,52089.9251538571,0.0,1.0
2023-11-14,125.98,126.25,122.2,122.2,87924,124.333175769987,124.59964630069,120.602588340153,120.602588340153,89088.5755262259,0.0,1.0
2023-11-15,124.38,126.54,124.11,125.66,63801,122.754091143602,124.885855389222,122.4876206129,124.01735884471,64646.0603151442,0.0,1.0
2023-11-16,124.02,125.5,121.965,124.63,89109,122.398797102665,123.859450382072,120.370660285652,123.000823116475,90289.271149703,0.0,1.0
2023-11-17,122.43,125.0703,122.325,125.0,91057,120.829581755195,123.435367467098,120.725954326589,123.365986436326,92263.0729003636,0.0,1.0
2023-11-20,124.07,124.18,122.28,122.56,57913,122.44814349724,122.556705565304,120.681542571472,120.957882381089,58680.0722720795,0.0,1.0
2023-11-21,122.21,124.75,122.05,123.46,59951,120.612457619067,123.119254463454,120.454549156429,121.846117483431,60745.0660954095,0.0,1.0
2023-11-22,121.6,123.36,120.76,123.36,59196,120.010431605258,121.747424694282,119.181412176406,121.747424694282,59980.0659302406,0.0,1.0
2023-11-24,122.96,123.11,120.81,121.22,31743,121.352653537685,121.500692721409,119.230758570981,119.635399006492,32163.4440304012,0.0,1.0
2023-11-27,123.23,123.424,121.71,122.24,85346,121.619124068388,121.810588079337,120.118993673322,120.642065455812,86476.4292668812,0.0,1.0
2023-11-28,122.71,123.14,120.8701,123.14,64728,121.105921564813,121.530300558154,119.290072937259,121.530300558154,65585.338663636,0.0,1.0
2023-11-29,124.94,125.01,123.3,123.92,95085,123.306770762837,123.375855715241,121.688209020792,122.300104313516,96344.4247749325,0.0,1.0
2023-11-30,124.72,125.17,123.88,125.17,126708,123.089646626709,123.53376417788,122.260627197857,123.53376417788,128386.279375108,0.0,1.0
2023-12-01,124.94,125.64,124.07,125.31,129511,123.306770762837,123.99762028688,122.44814349724,123.671934082688,131226.405816125,0.0,1.0
2023-12-04,126.52,126.6125,124.34,124.34,106513,124.866116831392,124.957407661355,122.714614027943,122.714614027943,107923.791513408,0.0,1.0
2023-12-05,128.02,128.09,125.23,126.72,106760,126.346508668628,126.415593621032,123.592979851369,125.06350240969,108174.063090622,0.0,1.0
2023-12-06,131.57,133.59,127.44,129.33,95642,129.85010268342,131.843697024231,125.774090491563,127.639384206481,96908.8023802291,0.0,1.0
2023-12-07,134.97,135.13,131.1,131.27,142526,133.205657514488,133.363565977126,129.386246574419,129.554024315972,144413.792769333,0.0,1.0
2023-12-08,133.13,136.36,131.735,135.16,83703,131.389710194145,134.57748728366,130.012945785516,133.393173813871,84811.6673180437,0.0,1.0
2023-12-11,134.84,135.02,132.89,132.98,85752,133.077356888594,133.255003909062,131.152847500187,131.241671010421,86887.8068391441,0.0,1.0
2023-12-12,135.15,135.535,133.82,134.84,201477,133.383304534956,133.76327177318,132.070690439273,133.077356888594,204145.613612863,0.0,1.0
2023-12-13,140.13,140.57,135.0,135.08,156755,138.298205434579,138.732453706835,133.235265351232,133.314219582552,158831.259458322,0.0,1.0
2023-12-14,141.28,144.7,141.11,141.95,177410,139.433172509793,142.808465898691,139.26539476824,140.094414197092,179759.840135887,0.0,1.0
2023-12-15,140.25,142.515,139.26,142.44,639202,138.416636781558,140.652028455784,137.439578168982,140.578008863923,647668.391491682,0.0,1.0
2023-12-18,141.18,142.04,139.39,141.13,116706,139.334479720644,140.183237707326,137.567878794876,139.28513332607,118251.800365813,0.0,1.0
2023-12-19,145.17,145.43,141.96,142.51,111484,143.272322007692,143.528923259479,140.104283476007,140.647093816327,112960.633660499,0.0,1.0
2023-12-20,143.17,148.03,142.955,144.3,137434,141.298466224711,146.094935777355,141.08627672804,142.413694742095,139254.347946764,0.0,1.0
2023-12-21,145.39,145.81,143.545,144.44,81957,143.48944614382,143.903955858246,141.66856418402,142.551864646904,83042.5411082626,0.0,1.0
2023-12-22,146.76,148.395,146.18,146.5,112578,144.841537355162,146.455164457749,144.269119178097,144.584936103374,114069.123966055,0.0,1.0
2023-12-26,148.25,148.685,145.65,147.11,70139,147.091732947761,147.523334322683,144.512046568913,145.960639689343,70691.3063135427,0.79,1.0
2023-12-27,149.82,149.96,145.12,147.95,89583,148.649466645757,148.788372835387,143.986187422455,146.794076827124,90288.4171928046,0.0,1.0
2023-12-28,150.35,150.82,148.86,148.86,78349,149.570613120419,150.038176726449,148.088337007686,148.088337007686,78757.2632367036,0.3984,1.0
2023-12-29,148.75,150.73,148.75,150.73,121467,147.978907227552,149.948643269976,147.978907227552,149.948643269976,122099.943758984,0.0,1.0
2024-01-02,146.2,148.0,144.675,147.89,285354,145.442125960794,147.23279509027,143.925031281654,147.123365310135,286840.930881648,0.0,1.0
2024-01-03,142.73,145.78,140.1484,145.69,156859,141.990113805637,145.024303163916,139.421896347495,144.934769707442,157676.365416866,0.0,1.0
2024-01-04,143.39,144.08,142.59,142.86,152310,142.646692486445,143.333115652744,141.850839540011,142.119439909432,153103.661356013,0.0,1.0
2024-01-05,140.17,143.56,139.82,142.16,127407,139.443384377048,142.815811237562,139.095198712983,141.423068581303,128070.896082894,0.0,1.0
2024-01-08,142.44,142.55,139.99,140.67,87812,141.701617112554,141.811046892689,139.264317464101,139.940792468569,88269.5733109729,0.0,1.0
2024-01-09,141.16,141.24,139.615,140.29,74006,140.42825239826,140.507837692904,138.89126139546,139.562762319013,74391.6326066124,0.0,1.0
2024-01-10,141.39,141.57,139.8,140.56,87742,140.65706012036,140.836127033308,139.075302389323,139.831362688435,88199.2085529467,0.0,1.0
2024-01-11,140.36,141.375,139.412,140.69,108300,139.632399451826,140.642137877614,138.689313710302,139.96068879223,108864.332774317,0.0,1.0
2024-01-12,140.84,142.72,140.19,142.18,54455,140.109911219687,141.980165643806,139.463280700709,141.442964904963,54738.7556899855,0.0,1.0
2024-01-16,137.5,141.51,136.975,139.85,124670,136.787225168325,140.776438062325,136.264946672228,139.125043198475,125319.634044083,0.0,1.0
2024-01-17,137.06,138.38,135.84,135.84,96022,136.349506047786,137.662663409402,135.135830304475,135.135830304475,96522.3542165791,0.0,1.0
2024-01-18,139.58,140.375,136.74,137.51,123055,138.856442829053,139.647321694572,136.031164869213,136.797173330156,123696.218555343,0.0,1.0
2024-01-19,141.06,141.2,138.31,140.36,101834,140.328770779956,140.468045045582,137.593026276589,139.632399451826,102364.639554384,0.0,1.0
2024-01-22,144.21,144.97,142.0,142.0,196446,143.462441756539,144.218502055652,141.263897992016,141.263897992016,197469.646502157,0.0,1.0
2024-01-23,141.98,145.7,141.8,145.46,111576,141.244001668355,144.944717869272,141.064934755407,144.705961985342,112157.403449928,0.0,1.0
2024-01-24,139.68,143.85,139.38,143.38,70000,138.955924447357,143.104307930644,138.657479592445,142.636744324614,70364.7580258747,0.0,1.0
2024-01-25,139.37,141.45,138.34,141.45,97932,138.647531430614,140.716749091342,137.622870762081,140.716749091342,98442.3068998565,0.0,1.0
2024-01-26,139.43,140.705,138.85,140.32,73761,138.707220401597,139.975611034976,138.130227015432,139.592606804505,74145.3559535217,0.0,1.0
2024-01-29,141.92,142.1,138.696,138.92,59659,141.184312697372,141.36337961032,137.977025323244,138.199864148245,59969.8728437951,0.0,1.0
2024-01-30,142.93,143.11,140.64,140.95,85465,142.189077042245,142.368143955193,139.910947983078,140.219340999821,85910.3434954481,0.0,1.0
2024-01-31,140.16,143.675,140.05,143.4,135148,139.433436215218,142.930215098612,139.324006435083,142.656640648275,135852.233109727,0.0,1.0
2024-02-01,142.9,143.05,139.84,141.37,97570,142.159232556754,142.30845498421,139.115095036644,140.637163796699,98078.4205797795,0.0,1.0
2024-02-02,143.14,143.54,141.02,141.21,101058,142.397988440684,142.795914913901,140.288978132634,140.477993207412,101584.595951126,0.0,1.0
2024-02-05,140.28,141.66,138.38,141.38,116927,139.552814157183,140.925660489781,137.662663409402,140.647111958529,117536.286595592,0.0,1.0
2024-02-06,141.21,142.66,140.31,140.31,83654,140.477993207412,141.920476672824,139.582658642674,139.582658642674,84089.9066842359,0.0,1.0
2024-02-07,142.28,143.91,139.91,141.34,131578,141.542446523268,143.163996901627,139.184732169457,140.607319311208,132263.630450407,0.0,1.0
2024-02-08,143.43,143.64,141.895,142.5,84623,142.686485133766,142.895396532205,141.159442292796,141.761306083537,85063.9559774798,0.0,1.0
2024-02-09,145.14,145.6,143.0,143.9,106681,144.387620806769,144.845236250968,142.258714175058,143.154048739796,107236.896442261,0.0,1.0
2024-02-12,145.33,146.59,144.2,145.2,135492,144.576635881547,145.83010427218,143.452493594709,144.447309777751,136198.025634882,0.0,1.0
2024-02-13,140.58,144.4,139.57,142.14,179704,139.851259012096,143.651456831317,138.846494667223,141.403172257642,180640.406804024,0.0,1.0
2024-02-14,142.73,143.44,140.19,142.28,119531,141.990113805637,142.696433295597,139.463280700709,141.542446523268,120153.855594154,0.0,1.0
2024-02-15,146.39,146.84,141.585,142.66,118310,145.631141035572,146.078808317941,140.851049276053,141.920476672824,118926.493172017,0.0,1.0
2024-02-16,149.2,151.535,145.0394,148.0,129350,148.426574509921,150.749470297325,144.287542298755,147.23279509027,130024.020723526,0.0,1.0
2024-02-20,157.27,157.465,148.34,148.46,184432,156.454741107073,156.648730262766,147.571032592504,147.690410534469,185393.043603258,0.0,1.0
2024-02-21,153.66,156.35,152.335,155.0,190061,152.86345468629,155.539510218674,151.545323243759,154.196508371566,191051.375359367,0.0,1.0
2024-02-22,155.29,155.57,153.08,153.36,160141,154.485005064649,154.763553595901,152.286461300125,152.565009831377,160975.467357451,0.0,1.0
2024-02-23,156.88,157.25,155.0,155.0,103875,156.066762795686,156.434844783412,154.196508371566,154.196508371566,104416.274856253,0.0,1.0
2024-02-26,155.44,156.235,154.08,155.74,131249,154.634227492105,155.425106357624,153.281277483168,154.932672347018,131932.916087686,0.0,1.0
2024-02-27,154.64,156.2,154.22,156.2,69217,153.838374545671,155.390287791217,153.420551748793,155.390287791217,69577.6779468137,0.0,1.0
2024-02-28,154.08,154.33,152.94,153.0,70559,153.281277483168,153.529981528928,152.147187034499,152.206876005482,70926.6708792523,0.0,1.0
2024-02-29,157.19,158.27,155.27,155.75,91682,156.375155812429,157.449557290115,154.465108740988,154.942620508848,92159.7392189747,0.0,1.0
2024-03-01,156.93,157.6,155.51,157.29,72694,156.116503604838,156.783030447477,154.703864624918,156.474637430733,73072.7959990418,0.0,1.0
2024-03-04,156.99,157.595,156.31,156.77,61089,156.176192575821,156.778056366561,155.499717571352,155.957333015551,61407.3243291805,0.0,1.0
2024-03-05,154.5,157.595,154.14,155.91,68674,153.699100280045,156.778056366561,153.34096645415,155.101791098135,69031.8484666987,0.0,1.0
2024-03-06,157.05,157.5,154.91,156.19,78400,156.235881546803,156.683548829172,154.106974915093,155.380339629387,78808.5289889796,0.0,1.0
2024-03-07,156.99,159.52,155.99,157.51,85660,156.176192575821,158.693077518918,155.181376392778,156.693496991003,86106.3596070914,0.0,1.0
2024-03-08,156.42,159.41,156.29,158.22,75926,155.609147351487,158.583647738783,155.479821247691,157.399816480963,76321.637398179,0.0,1.0
2024-03-11,156.04,157.41,155.52,157.41,66285,155.231117201931,156.594015372699,154.713812786749,156.594015372699,66630.3997963582,0.0,1.0
2024-03-12,155.58,156.175,154.11,155.65,71452,154.773501757731,155.365417386641,153.311121968659,154.843138890544,71824.3241494969,0.0,1.0
2024-03-13,155.27,156.42,154.0322,155.08,84706,154.465108740988,155.609147351487,153.233725269618,154.27609366621,85147.3884762817,0.0,1.0
2024-03-14,153.99,154.59,152.715,154.59,92158,153.191744026694,153.788633736519,151.923353393315,153.788633736519,92638.2195735503,0.0,1.0
2024-03-15,156.39,156.459,153.08,153.08,360014,155.579302865995,155.647945182625,152.286461300125,152.286461300125,361889.971370389,0.0,1.0
2024-03-18,155.87,157.41,155.64,156.19,104658,155.061998450813,156.594015372699,154.833190728714,155.380339629387,105203.354935314,0.0,1.0
2024-03-19,156.79,158.1,155.34,155.87,86888,155.977229339212,157.280438538998,154.534745873801,155.061998450813,87340.7585050313,0.0,1.0
2024-03-20,156.91,158.05,155.54,156.27,92779,156.096607281177,157.230697729846,154.733709110409,155.45992492403,93262.4554983232,0.0,1.0
2024-03-21,156.93,158.38,156.51,157.75,109116,156.116503604838,157.55898707025,155.69868080796,156.932252874933,109684.584810733,0.0,1.0
2024-03-22,155.55,157.92,155.14,157.4,61941,154.74365727224,157.10137162605,154.335782637192,156.584067210868,62263.7639554383,0.0,1.0
2024-03-25,153.63,156.585,153.58,156.04,57960,152.833610200798,155.773292021689,152.783869391646,155.231117201931,58262.0196454242,0.0,1.0
2024-03-26,153.44,154.59,153.23,154.15,66205,152.64459512602,153.788633736519,152.435683727581,153.35091461598,66549.9829300433,0.0,1.0
2024-03-27,154.46,155.66,153.65,154.6,117311,153.659307632724,154.853087052374,152.853506524459,153.79858189835,117922.287553905,0.0,1.0
2024-03-28,154.95,156.27,154.67,154.89,95985,154.146767562414,155.45992492403,153.868219031162,154.087078591432,96485.1614159082,0.0,1.0
2024-04-01,152.12,155.45,151.38,155.45,62623,151.331437764404,154.644175653936,150.595273788953,154.644175653936,62949.3177407764,0.0,1.0
2024-04-02,150.75,151.59,148.9,151.59,134243,149.968539593636,150.804185187392,148.128129655008,150.804185187392,134942.517309536,0.0,1.0
2024-04-03,152.59,153.07,149.45,149.45,72340,151.799001370434,152.276513138295,148.675278555681,148.675278555681,72716.9513655967,0.0,1.0
2024-04-04,150.87,153.98,150.35,153.98,63822,150.087917535602,153.181795864863,149.570613120419,153.181795864863,64154.5655246764,0.0,1.0
2024-04-05,150.24,151.4899,149.6,150.05,76572,149.461183340285,150.704604087469,148.824500983138,149.272168265507,76971.003593675,0.0,1.0
2024-04-08,152.79,153.3,150.4,151.23,52246,151.997964607043,152.505320860394,149.620353929572,150.446051361497,52518.2449688548,0.0,1.0
2024-04-09,153.56,153.8,151.97,153.2,62118,152.763973067985,153.002728951916,151.182215336948,152.40583924209,62441.6862721612,0.0,1.0
2024-04-10,148.99,150.1,147.93,149.45,95969,148.217663111482,149.321909074659,147.163157957457,148.675278555681,96469.0780426449,0.0,1.0
2024-04-11,149.3,150.245,148.09,148.82,76234,148.526056128225,149.4661574212,147.322328546744,148.048544360365,76631.242333493,0.0,1.0
2024-04-12,147.9,148.71,146.05,148.3,77443,147.133313471966,147.93911458023,145.292903533337,147.531239945183,77846.5422256826,0.0,1.0
2024-04-15,146.76,149.63,145.93,147.72,77674,145.999223023297,148.854345468629,145.173525591372,146.954246559018,78078.7459271684,0.0,1.0
2024-04-16,145.62,147.95,144.95,146.39,64914,144.865132574629,147.183054281118,144.198605731991,145.631141035572,65252.2557498803,0.0,1.0
2024-04-17,143.8,145.68,143.68,145.68,62573,143.054567121492,144.924821545612,142.935189179527,144.924821545612,62899.0571993292,0.0,1.0
2024-04-18,143.12,145.53,142.65,143.89,124973,142.378092117023,144.775599118155,141.910528510993,143.144100577966,125624.212925252,0.0,1.0
2024-04-19,143.48,144.11,142.51,142.64,94637,142.736225942918,143.362960138235,141.771254245367,141.900580349163,95130.1372184957,0.0,1.0
2024-04-22,143.72,145.1099,143.02,144.13,64336,142.974981826849,144.357676839659,142.278610498719,143.382856461896,64671.2438907521,0.0,1.0
2024-04-23,145.07,145.52,143.36,143.36,70624,144.317983673956,144.765650956325,142.616848000953,142.616848000953,70992.0095831336,0.0,1.0
2024-04-24,140.64,144.865,140.33,144.36,119526,139.910947983078,144.114046356432,139.602554966335,143.611664183996,120148.82954001,0.0,1.0
2024-04-25,138.5,139.88,137.79,139.17,111231,137.782041351367,139.154887683966,137.075721861407,138.448568194006,111810.605713944,0.0,1.0
2024-04-26,139.26,139.92,138.52,138.7,58508,138.53810165048,139.194680331288,137.801937675028,137.981004587976,58812.8751796836,0.0,1.0
2024-04-29,139.23,140.5,138.64,139.86,93235,138.508257164988,139.771673717452,137.921315616993,139.134991360305,93720.8316363203,0.0,1.0
2024-04-30,141.38,141.42,137.69,137.98,166356,140.647111958529,140.686904605851,136.976240243103,137.264736936185,167222.85265932,0.0,1.0
2024-05-01,143.82,145.66,141.09,141.66,142105,143.074463445153,144.904925221951,140.358615265447,140.925660489781,142845.48484667,0.0,1.0
2024-05-02,146.28,146.4,143.47,144.42,118608,145.521711255437,145.641089197402,142.726277781088,143.671353154978,119226.045999042,0.0,1.0
2024-05-03,150.4,150.4,145.11,147.05,102016,149.620353929572,149.620353929572,144.357776321277,146.28771971638,102547.587925251,0.0,1.0
2024-05-06,153.32,154.07,151.42,152.0,106372,152.525217184055,153.271329321337,150.635066436275,151.212059822439,106926.286296119,0.0,1.0
2024-05-07,155.48,157.2299,153.35,153.35,115435,154.674020139427,156.414848978133,152.555061669547,152.555061669547,116036.512038812,0.0,1.0
2024-05-08,153.28,154.995,152.53,154.13,81625,152.485424536734,154.191534290651,151.739312399452,153.33101829232,82050.3339123141,0.0,1.0
2024-05-09,155.02,155.34,152.3,153.86,78646,154.216404695227,154.534745873801,151.510504677352,153.062417922898,79055.8108528991,0.0,1.0
2024-05-10,156.43,156.63,153.92,154.48,66885,155.619095513317,155.818058749926,153.122106893881,153.679203956384,67233.5262937231,0.0,1.0
2024-05-13,154.46,156.63,153.97,156.63,46770,153.659307632724,155.818058749926,153.171847703033,155.818058749926,47013.7104695734,0.0,1.0
2024-05-14,155.27,156.28,154.595,155.88,58802,154.465108740988,155.469873085861,153.793607817434,155.071946612644,59108.4071633924,0.0,1.0
2024-05-15,156.36,156.77,154.69,155.77,75448,155.549458380504,155.957333015551,153.888115354823,154.962516832509,75841.1466219454,0.0,1.0
2024-05-16,156.63,157.02,154.95,156.27,69788,155.818058749926,156.206037061312,154.146767562414,155.45992492403,70151.6533301387,0.0,1.0
2024-05-17,155.83,157.11,155.02,157.11,81568,155.022205803492,156.295570517786,154.216404695227,156.295570517786,81993.0368950645,0.0,1.0
2024-05-20,154.39,156.055,153.7,155.39,124229,153.589670499911,155.246039444676,152.903247333611,154.584486682953,124876.336068519,0.0,1.0
2024-05-21,155.5,155.74,153.52,154.33,55852,154.693916463088,154.932672347018,152.724180420664,153.529981528928,56143.0352180162,0.0,1.0
2024-05-22,155.2,156.24,154.82,155.42,64902,154.395471608175,155.430080438539,154.017441458619,154.614331168444,65240.1932199329,0.0,1.0
2024-05-23,153.75,155.29,152.47,155.2,115455,152.952988142764,154.485005064649,151.679623428469,154.395471608175,116056.61625539,0.0,1.0
2024-05-24,153.02,154.75,152.48,154.51,156251,152.226772329143,153.947804325806,151.6895715903,153.709048441876,157065.19723287,0.0,1.0
2024-05-28,152.03,153.46,150.6,153.46,80241,151.241904307931,152.664491449681,149.81931716618,152.664491449681,80659.1221250597,0.0,1.0
2024-05-29,149.63,151.465,149.24,150.61,55929,148.854345468629,150.679833164512,148.466367157242,149.829265328011,56220.4364518447,0.0,1.0
2024-05-30,151.52,152.96,149.04,150.2,65748,150.734548054579,152.16708335816,148.267403920634,149.421390692963,66090.6015812171,0.0,1.0
2024-05-31,153.6,154.55,151.115,152.03,132731,152.803765715307,153.748841089197,150.331647500447,151.241904307931,133422.638536176,0.0,1.0
2024-06-03,154.7,155.63,152.89,154.56,82802,153.898063516654,154.823242566883,152.097446225347,153.758789251028,83233.4670579778,0.0,1.0
2024-06-04,153.1,153.97,152.5,153.97,56244,152.306357623786,153.171847703033,151.709467913961,153.171847703033,56537.0778629612,0.0,1.0
2024-06-05,155.45,157.18,153.34,153.4,89551,154.644175653936,156.365207650599,152.545113507716,152.604802478699,90017.6349425009,0.0,1.0
2024-06-06,153.83,155.9,151.84,154.65,94102,153.032573437407,155.091842936305,151.052889233153,153.848322707502,94592.3494250119,0.0,1.0
2024-06-07,152.25,152.99,151.435,152.48,57727,151.4607638682,152.196927843651,150.64998867902,151.6895715903,58027.8055222808,0.0,1.0
2024-06-10,151.03,151.19,149.27,150.48,75025,150.247088124888,150.406258714175,148.496211642734,149.699939224215,75415.9424413035,0.0,1.0
2024-06-11,151.47,151.47,149.18,150.51,110222,150.684807245427,150.684807245427,148.40667818626,149.729783709706,110796.347987542,0.0,1.0
2024-06-12,153.24,155.63,153.02,155.15,56919,152.445631889412,154.823242566883,152.226772329143,154.345730799023,57215.5951724964,0.0,1.0
2024-06-13,152.31,152.76,150.0,152.76,62739,151.520452839182,151.968120121552,149.222427456355,151.968120121552,63065.9221969336,0.0,1.0
2024-06-14,150.69,150.84,149.3,150.59,77832,149.908850622654,150.05807305011,148.526056128225,149.80936900435,78237.5692381408,0.0,1.0
2024-06-17,153.84,153.94,149.77,150.49,82497,153.042521599237,153.142003217542,148.993619734255,149.709887386045,82926.8777551511,0.0,1.0
2024-06-18,152.5,154.16,152.49,153.86,84226,151.709467913961,153.360862777811,151.69951975213,153.062417922898,84664.8872783898,0.0,1.0
2024-06-20,150.43,153.23,150.03,151.27,65338,149.650198415063,152.435683727581,149.252271941846,150.485844008818,65678.4651413512,0.0,1.0
2024-06-21,151.6,151.6,149.37,150.48,312414,150.814133349222,150.814133349222,148.595693261038,149.699939224215,314041.935912794,0.0,1.0
2024-06-24,151.44,153.35,150.995,151.45,77981,150.654962759936,152.555061669547,150.212269558482,150.664910921766,78387.3456516529,0.0,1.0
2024-06-25,151.6,151.685,149.97,150.94,80200,150.814133349222,150.898692724781,149.192582970863,150.157554668414,80617.9084810735,0.0,1.0
2024-06-26,151.03,151.95,150.69,151.36,122045,150.247088124888,151.162319013287,149.908850622654,150.575377465292,122680.955618112,0.0,1.0
2024-06-27,151.6,151.93,149.595,151.81,111522,150.814133349222,151.142422689626,148.819526902222,151.023044747661,112103.122065166,0.0,1.0
2024-06-28,153.95,154.49,151.365,152.64,359642,153.151951379372,153.689152118215,150.580351546207,151.848742179586,361516.032942022,0.0,1.0
2024-07-01,154.1,154.845,151.785,153.75,155719,153.301173806828,154.042311863195,150.998174343085,152.952988142764,156530.425071874,0.0,1.0
2024-07-02,158.82,159.15,153.04,154.59,116854,157.996706190788,158.324995531192,152.246668652803,153.788633736519,117462.906205079,0.0,1.0
2024-07-03,159.73,160.0,158.52,159.23,80851,158.901988917357,159.170589286778,157.698261335876,158.404580825836,81272.3007307139,0.0,1.0
2024-07-05,160.51,160.66,158.23,158.95,91611,159.67794554013,159.827167967586,157.409764642793,158.126032294584,92088.3692501197,0.0,1.0
2024-07-08,162.28,163.025,161.56,161.82,72604,161.438770184115,162.179908240481,160.722502532324,160.981154739915,72982.3270244369,0.0,1.0
2024-07-09,161.92,163.095,161.1,161.99,88989,161.08063635822,162.249545373294,160.264887088125,161.150273491033,89452.7064566361,0.0,1.0
2024-07-10,162.89,163.02,162.135,162.83,59396,162.045608055771,162.174934159566,161.294521837574,161.985919084788,59705.5023957833,0.0,1.0
2024-07-11,164.4,168.04,163.75,164.34,167465,163.547780492165,167.168911398439,162.901149973187,163.488091521182,168337.631468615,0.0,1.0
2024-07-12,166.08,168.0,165.345,166.14,186347,165.219071679676,167.129118751117,164.48788178514,165.278760650658,187318.02234068,0.0,1.0
2024-07-15,167.94,169.2,165.97,167.28,225192,167.069429780135,168.322898170768,165.109641899541,166.412851099327,226365.436990896,0.0,1.0
2024-07-16,176.3,176.9,169.03,169.94,186550,175.386093070369,175.982982780194,168.153779419651,169.059062146219,187522.080138955,0.0,1.0
2024-07-17,174.58,178.35,170.2,175.4,161017,173.675009235536,177.425466245606,169.31771435381,174.490758505631,161856.032043603,0.0,1.0
2024-07-18,174.03,177.3,173.365,174.54,142960,173.127860334863,176.380909253411,172.466307573139,173.635216588214,143704.940105414,0.0,1.0
2024-07-19,172.44,174.29,171.87,174.29,94468,171.546102603825,173.386512542454,170.979057379491,173.386512542454,94960.2565884046,0.0,1.0
2024-07-22,175.64,176.06,171.28,172.45,120147,174.729514389561,175.147337186439,170.392115831496,171.556050765656,120773.065464782,0.0,1.0
2024-07-23,179.69,180.76,174.905,175.35,116961,178.758519930882,179.822973246738,173.998324495025,174.441017696479,117570.463763776,0.0,1.0
2024-07-24,174.95,180.43,174.95,178.77,101034,174.043091223262,179.494683906334,174.043091223262,177.843289042483,101560.470891231,0.0,1.0
2024-07-25,174.81,178.805,174.72,176.25,202300,173.903816957636,177.87810760889,173.814283501162,175.336352261217,203354.150694777,0.0,1.0
2024-07-26,180.78,182.588,172.58,178.53,156553,179.842869570399,181.641497229339,171.685376869451,177.604533158553,157368.77090321,0.0,1.0
2024-07-29,181.56,186.03,180.085,181.85,125181,180.618826193172,185.065654531371,179.151472323184,180.907322886254,125833.296777671,0.0,1.0
2024-07-30,178.16,180.59,176.89,179.9,164153,177.236451170828,179.653854495621,175.973034618364,178.967431329321,165008.373203162,0.0,1.0
2024-07-31,177.46,181.03,175.55,176.42,179028,176.540079842698,180.091573616159,174.639980933087,175.505471012334,179960.884283661,0.0,1.0
2024-08-01,175.99,178.685,172.625,177.93,172364,175.077700053626,177.758729666925,171.730143597688,177.007643448728,173262.159319597,0.0,1.0
2024-08-02,171.47,172.73,169.65,170.82,194266,170.581130906274,171.834599296908,168.770565453137,169.934500387297,195278.286895065,0.0,1.0
2024-08-05,164.27,168.61,163.83,166.49,268029,163.418454388369,167.735956622773,162.980735267831,165.626946314723,269425.653270245,0.0,1.0
2024-08-06,165.16,168.5099,164.1,164.4,148469,164.303840791277,167.63637552285,163.249335637252,163.547780492165,149242.646562051,0.0,1.0
2024-08-07,162.85,167.195,162.56,167.14,89594,162.005815408449,166.328291723768,161.717318715367,166.273576833701,90060.8590081457,0.0,1.0
2024-08-08,168.18,168.48,163.27,164.47,83901,167.308185664065,167.606630518978,162.423638205327,163.617417624978,84338.1937589841,0.0,1.0
2024-08-09,163.66,168.3,163.0,167.58,145129,162.811616516713,167.42756360603,162.155037835905,166.711295954239,145885.242393388,0.0,1.0
2024-08-12,162.65,165.135,162.435,164.15,78167,161.806852171841,164.278970386701,161.592966692486,163.299076446404,78574.3148658359,0.0,1.0
2024-08-13,164.62,165.32,162.76,163.83,66461,163.766640052434,164.463011380564,161.916281951975,162.980735267831,66807.316902252,0.0,1.0
2024-08-14,164.76,165.43,163.35,165.24,72891,163.90591431806,164.572441160698,162.50322349997,164.38342608592,73270.822532343,0.0,1.0
2024-08-15,167.73,169.195,167.35,168.45,91917,166.860518381696,168.317924089853,166.48248823214,167.576786033486,92395.9637637756,0.0,1.0
2024-08-16,166.29,168.83,165.72,167.15,94461,165.427983078115,167.954816183042,164.860937853781,166.283524995531,94953.2201126017,0.0,1.0
2024-08-19,168.92,169.275,166.57,166.94,63876,168.044349639516,168.397509384496,165.706531609367,166.074613597092,64208.8469094394,0.0,1.0
2024-08-20,167.28,169.29,167.0,169.26,57571,166.412851099327,168.412431627242,166.134302568075,168.382587141751,57870.9926329659,0.0,1.0
2024-08-21,169.27,169.5,166.87,168.28,36736,168.392535303581,168.621343025681,166.004976464279,167.407667282369,36927.4250119789,0.0,1.0
2024-08-22,167.83,169.4,167.47,169.4,41016,166.96,168.521861407377,166.601866174105,168.521861407377,41229.7273598467,0.0,1.0
2024-08-23,172.74,173.96,168.895,168.9,92715,171.844547458738,173.05822320205,168.01947923494,168.024453315855,93198.1220052708,0.0,1.0
2024-08-26,173.19,175.84,172.85,173.54,69265,172.292214741107,174.928477626169,171.953977238873,172.640400405172,69625.9280666028,0.0,1.0
2024-08-27,172.41,173.14,171.29,172.64,96393,171.516258118334,172.242473931955,170.402063993327,171.745065840434,96895.287434116,0.0,1.0
2024-08-28,171.7,174.55,171.46,172.26,53236,170.809938628374,173.645164750045,170.571182744444,171.367035690878,53513.4036895064,0.0,1.0
2024-08-29,172.47,174.08,172.0393,172.76,51981,171.575947089317,173.177601144015,171.14747975928,171.864443782399,52251.8640991853,0.0,1.0
2024-08-30,177.03,177.95,173.14,173.46,103564,176.11230888399,177.027539772389,172.242473931955,172.560815110529,104103.654288452,0.0,1.0
2024-09-03,171.8,176.795,171.19,176.35,104196,170.909420246678,175.878527080975,170.302582375022,175.435833879521,104738.947532343,0.0,1.0
2024-09-04,172.54,172.9,170.68,171.89,57421,171.64558422213,172.003718048025,169.795226121671,170.998953703152,57720.2110086247,0.0,1.0
2024-09-05,171.9,173.02,171.02,173.02,79112,171.008901864982,172.12309598999,170.133463623905,172.12309598999,79524.2390991856,0.0,1.0
2024-09-06,168.63,172.73,167.0135,171.9,130426,167.755852946434,171.834599296908,166.147732586546,171.008901864982,131105.627575467,0.0,1.0
2024-09-09,167.16,168.755,166.43,168.23,89831,166.293473157362,167.880204969314,165.567257343741,167.357926473217,90299.0939746045,0.0,1.0
2024-09-10,167.68,168.26,165.87,167.86,86946,166.810777572544,167.387770958708,165.010160281237,166.989844485491,87399.0607331096,0.0,1.0
2024-09-11,163.97,167.04,163.59,166.67,124849,163.120009533456,166.174095215397,162.7419793839,165.806013227671,125499.566782463,0.0,1.0
2024-09-12,168.13,168.435,164.35,164.72,98642,167.258444854913,167.561863790741,163.498039683013,163.866121670738,99156.0065884042,0.0,1.0
2024-09-13,171.82,173.42,169.68,169.68,80624,170.929316570339,172.521022463207,168.800409938628,168.800409938628,81044.1178725443,0.0,1.0
2024-09-16,172.41,173.57,170.855,172.56,56008,171.516258118334,172.670244890663,169.969318953703,171.66548054579,56299.8481073311,0.0,1.0
2024-09-17,173.24,176.4,173.2,173.85,82291,172.341955550259,175.485574688673,172.302162902937,172.948793421915,82719.8043243892,0.0,1.0
2024-09-18,176.04,179.69,173.18,173.74,126282,175.127440862778,178.758519930882,172.282266579277,172.83936364178,126940.033900335,0.0,1.0
2024-09-19,178.28,179.9,175.35,179.69,153289,177.355829112793,178.967431329321,174.441017696479,178.758519930882,154087.762757546,0.0,1.0
2024-09-20,174.73,178.57,174.38,178.57,482481,173.824231662992,177.644325805875,173.476045998927,177.644325805875,484995.125958314,0.0,1.0
2024-09-23,175.66,177.01,173.22,175.98,137171,174.749410713222,176.092412560329,172.322059226598,175.067751891795,137885.774616674,0.0,1.0
2024-09-24,175.41,177.355,174.8,176.14,105616,174.500706667461,176.435624143479,173.893868795805,175.226922481082,106166.346909439,0.0,1.0
2024-09-25,173.73,175.89,172.96,175.89,121222,172.82941547995,174.978218435321,172.063407019007,174.978218435321,121853.667105894,0.0,1.0
2024-09-26,175.2,176.82,174.7,175.9,95476,174.291795269022,175.903397485551,173.794387177501,174.988166597152,95973.5091039771,0.0,1.0
2024-09-27,175.13,177.225,174.88,176.75,105753,174.222158136209,176.306298039683,173.973454090449,175.833760352738,106304.060793004,0.0,1.0
2024-09-30,176.0,176.19,173.875,174.89,109671,175.087648215456,175.276663290234,172.973663826491,173.983402252279,110242.476820795,0.0,1.0
2024-10-01,172.57,176.0,171.955,176.0,107424,171.675428707621,175.087648215456,171.06361675505,175.087648215456,107983.768088165,0.0,1.0
2024-10-02,174.16,174.365,171.345,171.35,92355,173.257186438658,173.461123756182,170.456778883394,170.461752964309,92836.246106852,0.0,1.0
2024-10-03,170.97,173.07,170.37,172.99,53109,170.083722814753,172.172836799142,169.486833104928,172.093251504499,53385.741914231,0.0,1.0
2024-10-04,172.25,173.38,171.2,173.38,62558,171.357087529047,172.481229815885,170.312530536853,172.481229815885,62883.9790368952,0.0,1.0
2024-10-07,169.86,171.09,168.555,171.09,85839,168.979476851576,170.203100756718,167.681241732706,170.203100756718,86286.292345472,0.0,1.0
2024-10-08,169.81,170.91,169.23,170.56,71155,168.929736042424,170.02403384377,168.352742656259,169.675848179706,71525.7765333013,0.0,1.0
2024-10-09,171.98,172.22,168.88,169.81,99134,171.088487159626,171.327243043556,168.004556992194,168.929736042424,99650.5703162433,0.0,1.0
2024-10-10,170.18,171.56,168.78,170.12,100983,169.29781803015,170.670664362748,167.90507537389,169.238129059167,101509.205138955,0.0,1.0
2024-10-11,172.21,172.58,170.45,170.45,93345,171.317294881726,171.685376869451,169.566418399571,169.566418399571,93831.4048275033,0.0,1.0
2024-10-14,172.37,174.32,171.07,171.77,110609,171.476465471012,173.416357027945,170.183204433057,170.879575761187,111185.364578342,0.0,1.0
2024-10-15,172.01,174.19,171.87,171.87,83478,171.118331645117,173.287030924149,170.979057379491,170.979057379491,83912.9895783422,0.0,1.0
2024-10-16,173.78,175.18,173.22,173.45,106031,172.879156289102,174.271898945361,172.322059226598,172.550866948698,106583.50940345,0.0,1.0
2024-10-17,172.03,174.4,171.531,174.4,50619,171.138227968778,173.495942322588,170.64181469344,173.495942322588,50882.7669501677,0.0,1.0
2024-10-18,170.55,172.96,170.105,172.96,86382,169.665900017875,172.063407019007,169.223206816421,172.063407019007,86832.1218255871,0.0,1.0
2024-10-21,167.78,170.36,167.615,170.22,59807,166.910259190848,169.476884943097,166.746114520646,169.337610677471,60118.6440464782,0.0,1.0
2024-10-22,167.61,167.93,165.805,166.78,58880,166.741140439731,167.059481618304,164.945497229339,165.915443007806,59186.8136080497,0.0,1.0
2024-10-23,166.76,167.49,165.63,166.37,55135,165.895546684145,166.621762497766,164.771404397307,165.507568372758,55422.2990536654,0.0,1.0
2024-10-24,166.16,167.28,165.425,166.98,120512,165.298656974319,166.412851099327,164.567467079783,166.114406244414,121139.967417346,0.0,1.0
2024-10-25,171.46,182.13,171.0,182.13,178090,170.571182744444,181.185871417506,170.113567300244,181.185871417506,179017.996526114,0.0,1.0
2024-10-28,170.79,172.75,169.75,171.94,200390,169.904655901805,171.854495620568,168.870047071441,171.048694512304,201434.1980115,0.0,1.0
2024-10-29,169.26,170.625,168.76,169.18,204390,168.382587141751,169.740511231603,167.885179050229,168.303001847107,205455.041327263,0.0,1.0
2024-10-30,168.88,173.18,168.88,169.01,92225,168.004556992194,172.282266579277,168.004556992194,168.13388309599,92705.5686990899,0.0,1.0
2024-10-31,167.33,169.33,167.3,168.08,94888,166.462591908479,168.452224274564,166.432747422988,167.208704045761,95382.4451365595,0.0,1.0
2024-11-01,171.46,171.46,166.36,168.57,289695,170.571182744444,170.571182744444,165.497620210928,167.696163975451,291204.551090081,0.0,1.0
2024-11-04,172.51,172.57,169.88,171.5,97863,171.615739736638,171.675428707621,168.999373175237,170.610975391765,98372.9473526595,0.0,1.0
2024-11-05,175.31,175.39,171.41,171.57,123685,174.401225049157,174.4808103438,170.521441935292,170.680612524578,124329.501377575,0.0,1.0
2024-11-06,183.41,185.32,179.015,179.13,241999,182.4592361318,184.359335041411,178.087019007329,178.201422868379,243260.015392909,0.0,1.0
2024-11-07,176.63,183.56,170.785,183.56,492646,175.714382410773,182.608458559256,169.89968182089,182.608458559256,495213.094034499,0.0,1.0
2024-11-08,179.32,181.1,177.44,177.76,135783,178.390437943157,180.161210748972,176.520183519037,176.838524697611,136490.541986104,0.0,1.0
2024-11-11,181.23,182.75,179.75,180.91,102132,180.290536852768,181.802657450992,178.818208901865,179.972195674194,102664.192381409,0.0,1.0
2024-11-12,178.33,181.91,177.79,181.1,92520,177.405569921945,180.967011857236,176.868369183102,180.161210748972,93002.1058936271,0.0,1.0
2024-11-13,177.59,180.765,177.38,180.1,78915,176.669405946493,179.827947327653,176.460494548055,179.16639456593,79326.2125658843,0.0,1.0
2024-11-14,176.82,178.9,174.975,178.9,79506,175.903397485551,177.972615146279,174.067961627838,177.972615146279,79920.2921657881,0.0,1.0
2024-11-15,177.77,178.485,175.0,177.53,191581,176.848472859441,177.559766430316,174.092832032414,176.609716975511,192579.295819358,0.0,1.0
2024-11-18,177.08,179.15,176.49,177.98,75787,176.162049693142,178.22131919204,175.575108145147,177.05738425788,76181.9130929563,0.0,1.0
2024-11-19,177.53,177.87,174.8,175.52,76764,176.609716975511,176.947954477745,173.893868795805,174.610136447596,77164.0040728318,0.0,1.0
2024-11-20,178.03,178.19,175.0,176.86,82172,177.107125067032,177.266295656319,174.092832032414,175.943190132873,82600.1842357451,0.0,1.0
2024-11-21,180.31,180.56,178.49,179.18,96044,179.375305964369,179.624010010129,177.564740511232,178.251163677531,96544.4688548154,0.0,1.0
2024-11-22,182.44,182.82,180.085,181.22,130425,181.494264434249,181.872294583805,179.151472323184,180.280588690937,131104.622364638,0.0,1.0
2024-11-25,182.69,185.955,182.46,183.33,206482,181.74296848001,184.991043317643,181.51416075791,182.379650837157,207557.942381408,0.0,1.0
2024-11-26,182.32,182.985,180.62,181.99,96924,181.374886492284,182.036439254007,179.683698981112,181.04659715188,97429.0543842836,0.0,1.0
2024-11-27,179.69,183.6,179.52,182.88,76268,178.758519930882,182.648251206578,178.589401179765,181.931983554788,76665.4195016772,0.0,1.0
2024-11-29,180.52,181.94,179.6,180.79,54828,179.584217362808,180.996856342728,178.668986474409,179.852817732229,55113.6993291805,0.0,1.0
2024-12-02,181.08,181.79,176.215,180.42,130554,180.141314425311,180.847633915271,175.30153369481,179.484735744503,131234.294561572,0.0,1.0
2024-12-03,177.99,180.74,176.97,180.74,138524,177.06733241971,179.803076923077,176.052619913007,179.803076923077,139245.824868232,0.0,1.0
2024-12-04,179.58,180.095,176.74,177.91,92004,178.649090150748,179.161420485015,175.823812190907,176.987747125067,92483.4171058935,0.0,1.0
2024-12-05,176.38,179.08,176.0,178.98,89063,175.465678365012,178.151682059227,175.087648215456,178.052200440922,89527.0920579781,0.0,1.0
2024-12-06,177.53,178.13,175.49,177.11,64233,176.609716975511,177.206606685336,174.580291962105,176.191894178633,64567.7071753713,0.0,1.0
2024-12-09,175.96,180.66,175.3,178.97,85777,175.047855568134,179.723491628434,174.391276887326,178.042252279092,86223.9692740778,0.0,1.0
2024-12-10,175.39,176.46,173.34,176.46,100821,174.4808103438,175.545263659656,172.441437168563,175.545263659656,101346.360984667,0.0,1.0
2024-12-11,178.21,178.815,176.295,177.77,102490,177.28619197998,177.88805577072,175.381118989454,176.848472859441,103024.057858169,0.0,1.0
2024-12-12,177.25,178.34,176.52,178.22,126032,176.331168444259,177.415518083775,175.604952630638,177.29614014181,126688.7311931,0.0,1.0
2024-12-13,175.73,176.72,172.24,176.32,145551,174.819047846035,175.803915867247,171.347139367217,175.40598939403,146309.4413632,0.0,1.0
2024-12-16,176.28,176.77,175.2,175.45,100938,175.366196746708,175.853656676399,174.291795269022,174.540499314783,101463.970651653,0.0,1.0
2024-12-17,172.35,174.985,171.5,174.78,349333,171.456569147351,174.077909789668,170.610975391765,173.873972472144,351153.31450647,0.0,1.0
2024-12-18,166.53,173.75,165.925,172.87,148229,165.666738962045,172.849311803611,165.064875171304,171.973873562534,149001.395963105,0.0,1.0
2024-12-19,166.51,173.255,165.835,167.46,157591,165.646842638384,172.356877793005,164.97534171483,166.591918012274,158412.179743651,0.0,1.0
2024-12-20,165.49,167.37,163.94,164.71,571223,164.632130131681,166.502384555801,163.090165047965,163.856173508908,574199.545340201,0.0,1.0
2024-12-23,165.33,169.285,163.6,164.56,99054,164.472959542394,168.407457546327,162.751927545731,163.706951081451,99570.1534499282,0.0,1.0
2024-12-24,167.17,167.21,164.9906,165.13,43185,166.303421319192,166.343213966514,164.135318929869,164.273996305786,43410.0296478198,0.0,1.0
2024-12-26,166.96,167.2,164.84,165.4,55578,166.96,167.2,164.84,165.4,55578,0.87,1.0
2024-12-27,165.16,167.47,163.16,165.72,76365,165.16,167.47,163.16,165.72,76365,0.0,1.0
2024-12-30,163.97,165.54,162.45,164.36,73139,163.97,165.54,162.45,164.36,73139,0.0,1.0
2024-12-31,162.995,165.565,162.7801,164.43,88236,162.995,165.565,162.7801,164.43,88236,0.0,1.0
2025-01-02,158.58,163.32,157.905,163.32,169939,158.58,163.32,157.905,163.32,169939,0.0,1.0
2025-01-03,159.08,159.5933,156.9153,159.29,88115,159.08,159.5933,156.9153,159.29,88115,0.0,1.0
2025-01-06,157.16,160.35,157.1,159.22,129015,157.16,160.35,157.1,159.22,129015,0.0,1.0
2025-01-07,155.06,158.0,153.99,157.21,133144,155.06,158.0,153.99,157.21,133144,0.0,1.0
2025-01-08,157.09,157.19,153.91,155.06,137638,157.09,157.19,153.91,155.06,137638,0.0,1.0
2025-01-10,154.22,155.145,152.68,154.31,140068,154.22,155.145,152.68,154.31,140068,0.0,1.0
2025-01-13,156.33,156.5,152.6,152.65,120970,156.33,156.5,152.6,152.65,120970,0.0,1.0
2025-01-14,158.62,158.84,156.48,157.57,108072,158.62,158.84,156.48,157.57,108072,0.0,1.0
2025-01-15,160.18,161.58,158.78,161.58,141851,160.18,161.58,158.78,161.58,141851,0.0,1.0
2025-01-16,160.51,161.01,159.71,160.57,120144,160.51,161.01,159.71,160.57,120144,0.0,1.0
2025-01-17,160.15,162.32,159.5497,162.15,126794,160.15,162.32,159.5497,162.15,126794,0.0,1.0
2025-01-21,163.03,163.225,160.835,160.86,128366,163.03,163.225,160.835,160.86,128366,0.0,1.0
2025-01-22,162.1,162.8,161.06,162.2,130786,162.1,162.8,161.06,162.2,130786,0.0,1.0
2025-01-23,162.21,162.36,160.495,161.53,118770,162.21,162.36,160.495,161.53,118770,0.0,1.0
2025-01-24,160.23,162.93,159.75,162.2,96824,160.23,162.93,159.75,162.2,96824,0.0,1.0
2025-01-27,160.89,162.54,159.42,159.8,210880,160.89,162.54,159.42,159.8,210880,0.0,1.0
2025-01-28,161.03,161.68,160.5588,160.89,62206,161.03,161.68,160.5588,160.89,62206,0.0,1.0
2025-01-29,158.46,161.93,156.36,156.36,120372,158.46,161.93,156.36,156.36,120372,0.0,1.0
2025-01-30,159.09,160.635,158.44,159.59,112512,159.09,160.635,158.44,159.59,112512,0.0,1.0
2025-01-31,159.96,160.805,157.92,158.58,123600,159.96,160.805,157.92,158.58,123600,0.0,1.0
2025-02-03,160.89,161.435,153.99,157.79,121471,160.89,161.435,153.99,157.79,121471,0.0,1.0
2025-02-04,163.39,163.7,159.61,160.3,96196,163.39,163.7,159.61,160.3,96196,0.0,1.0
2025-02-05,164.75,165.95,163.39,163.39,104652,164.75,165.95,163.39,163.39,104652,0.0,1.0
2025-02-06,164.35,165.09,161.75,165.09,95629,164.35,165.09,161.75,165.09,95629,0.0,1.0
2025-02-07,160.28,163.975,159.885,163.85,131742,160.28,163.975,159.885,163.85,131742,0.0,1.0
2025-02-10,159.39,161.51,159.19,161.5,72849,159.39,161.51,159.19,161.5,72849,0.0,1.0
2025-02-11,159.95,161.5,157.78,157.83,99001,159.95,161.5,157.78,157.83,99001,0.0,1.0
2025-02-12,159.18,159.92,156.435,157.58,111414,159.18,159.92,156.435,157.58,111414,0.0,1.0
2025-02-13,163.14,163.14,159.555,160.43,155045,163.14,163.14,159.555,160.43,155045,0.0,1.0
2025-02-14,164.82,165.105,161.64,161.64,131072,164.82,165.105,161.64,161.64,131072,0.0,1.0
2025-02-18,166.01,166.19,164.37,164.63,162494,166.01,166.19,164.37,164.63,162494,0.0,1.0
2025-02-19,163.78,165.33,161.495,164.04,226418,163.78,165.33,161.495,164.04,226418,0.0,1.0
2025-02-20,161.34,164.01,160.69,163.2,120686,161.34,164.01,160.69,163.2,120686,0.0,1.0
2025-02-21,163.73,166.98,154.765,166.98,194190,163.73,166.98,154.765,166.98,194190,0.0,1.0
2025-02-24,165.57,167.355,161.06,163.48,135460,165.57,167.355,161.06,163.48,135460,0.0,1.0
2025-02-25,173.59,174.0867,166.6,166.71,221830,173.59,174.0867,166.6,166.71,221830,0.0,1.0
2025-02-26,172.69,175.8,169.6,173.14,154232,172.69,175.8,169.6,173.14,154232,0.0,1.0
2025-02-27,172.0,172.6,171.04,171.7,150889,172.0,172.6,171.04,171.7,150889,0.0,1.0
2025-02-28,174.03,174.42,170.735,173.43,134481,174.03,174.42,170.735,173.43,134481,0.0,1.0
2025-03-03,172.59,174.585,171.69,173.86,138035,172.59,174.585,171.69,173.86,138035,0.0,1.0
2025-03-04,170.6,172.25,170.19,171.57,130352,170.6,172.25,170.19,171.57,130352,0.0,1.0
2025-03-05,174.43,174.74,170.12,170.12,128928,174.43,174.74,170.12,170.12,128928,0.0,1.0
2025-03-06,176.16,177.4,173.22,173.67,262020,176.16,177.4,173.22,173.67,262020,0.0,1.0
2025-03-07,175.69,176.1,174.16,175.42,179690,175.69,176.1,174.16,175.42,179690,0.0,1.0
2025-03-10,170.59,176.34,169.37,174.73,273423,170.59,176.34,169.37,174.73,273423,0.0,1.0
2025-03-11,169.2,171.175,168.05,170.59,200785,169.2,171.175,168.05,170.59,200785,0.0,1.0
2025-03-12,167.48,170.67,167.48,169.41,152974,167.48,170.67,167.48,169.41,152974,0.0,1.0
2025-03-13,166.5,169.27,165.49,167.75,91582,166.5,169.27,165.49,167.75,91582,0.0,1.0
2025-03-14,167.72,168.84,166.5,167.07,87531,167.72,168.84,166.5,167.07,87531,0.0,1.0
2025-03-17,168.46,168.84,166.21,166.89,156526,168.46,168.84,166.21,166.89,156526,0.0,1.0
2025-03-18,165.79,167.97,165.1,167.97,125089,165.79,167.97,165.1,167.97,125089,0.0,1.0
2025-03-19,165.24,166.99,162.84,166.25,174389,165.24,166.99,162.84,166.25,174389,0.0,1.0
2025-03-20,163.4,164.06,162.04,164.06,154624,163.4,164.06,162.04,164.06,154624,0.0,1.0
2025-03-21,161.17,162.9132,160.12,162.4,758211,161.17,162.9132,160.12,162.4,758211,0.0,1.0
2025-03-24,164.52,164.95,162.7,163.33,248600,164.52,164.95,162.7,163.33,248600,0.0,1.0
2025-03-25,163.33,166.47,162.625,164.86,233261,163.33,166.47,162.625,164.86,233261,0.0,1.0
2025-03-26,165.2,166.085,163.41,164.14,115715,165.2,166.085,163.41,164.14,115715,0.0,1.0
2025-03-27,166.11,167.115,164.79,165.72,112863,166.11,167.115,164.79,165.72,112863,0.0,1.0
2025-03-28,163.79,166.915,161.36,166.44,151524,163.79,166.915,161.36,166.44,151524,0.0,1.0
2025-03-31,166.0,167.03,160.625,163.18,278079,166.0,167.03,160.625,163.18,278079,0.0,1.0
2025-04-01,167.24,167.33,163.06,165.88,183240,167.24,167.33,163.06,165.88,183240,0.0,1.0
2025-04-02,167.35,167.79,164.635,165.18,110318,167.35,167.79,164.635,165.18,110318,0.0,1.0
2025-04-03,160.2,162.9,159.06,161.78,181587,160.2,162.9,159.06,161.78,181587,0.0,1.0
2025-04-04,155.78,159.71,154.235,156.19,229987,155.78,159.71,154.235,156.19,229987,0.0,1.0
2025-04-07,154.13,160.39,151.26,151.26,284139,154.13,160.39,151.26,151.26,284139,0.0,1.0
2025-04-08,150.5,158.87,148.75,157.4,281738,150.5,158.87,148.75,157.4,281738,0.0,1.0
2025-04-09,159.64,160.97,145.7,149.46,276208,159.64,160.97,145.7,149.46,276208,0.0,1.0
2025-04-10,156.09,156.8,152.34,156.8,249438,156.09,156.8,152.34,156.8,249438,0.0,1.0
2025-04-11,160.73,161.075,153.15,155.66,188554,160.73,161.075,153.15,155.66,188554,0.0,1.0
2025-04-14,164.1,164.855,161.25,162.29,234193,164.1,164.855,161.25,162.29,234193,0.0,1.0
2025-04-15,163.1,164.58,161.1,162.51,231653,163.1,164.58,161.1,162.51,231653,0.0,1.0
2025-04-16,161.31,163.39,159.89,163.39,116783,161.31,163.39,159.89,163.39,116783,0.0,1.0
2025-04-17,161.5,162.855,160.57,161.41,156825,161.5,162.855,160.57,161.41,156825,0.0,1.0
2025-04-21,156.92,160.5,156.12,160.08,120923,156.92,160.5,156.12,160.08,120923,0.0,1.0
2025-04-22,157.5,159.315,155.73,158.61,375663,157.5,159.315,155.73,158.61,375663,0.0,1.0
2025-04-23,158.31,161.405,157.375,160.34,191526,158.31,161.405,157.375,160.34,191526,0.0,1.0
2025-04-24,154.2,156.59,146.27,156.22,324844,154.2,156.59,146.27,156.22,324844,0.0,1.0
2025-04-25,153.64,154.4,151.48,152.595,171999,153.64,154.4,151.48,152.595,171999,0.0,1.0
2025-04-28,156.09,156.82,152.84,153.93,145439,156.09,156.82,152.84,153.93,145439,0.0,1.0
2025-04-29,156.01,157.75,154.15,154.15,296991,156.01,157.75,154.15,154.15,296991,0.0,1.0
2025-04-30,156.55,157.66,153.21,155.25,232561,156.55,157.66,153.21,155.25,232561,0.0,1.0
2025-05-01,156.88,157.825,155.26,156.31,202432,156.88,157.825,155.26,156.31,202432,0.0,1.0
2025-05-02,161.87,162.13,158.06,158.06,134973,161.87,162.13,158.06,158.06,134973,0.0,1.0
2025-05-05,162.74,163.63,160.27,160.27,152645,162.74,163.63,160.27,160.27,152645,0.0,1.0
2025-05-06,163.68,164.38,161.0,162.56,143936,163.68,164.38,161.0,162.56,143936,0.0,1.0
2025-05-07,164.0,166.25,162.63,165.0,113084,164.0,166.25,162.63,165.0,113084,0.0,1.0
2025-05-08,165.18,166.11,164.11,164.46,138219,165.18,166.11,164.11,164.46,138219,0.0,1.0
2025-05-09,164.55,165.645,163.57,164.53,98186,164.55,165.645,163.57,164.53,98186,0.0,1.0
2025-05-12,165.55,168.84,165.1207,168.0,149662,165.55,168.84,165.1207,168.0,149662,0.0,1.0
2025-05-13,164.94,167.395,164.72,165.24,221378,164.94,167.395,164.72,165.24,221378,0.0,1.0
2025-05-14,163.37,165.47,163.36,164.42,149945,163.37,165.47,163.36,164.42,149945,0.0,1.0
2025-05-15,167.11,167.245,162.34,163.85,194087,167.11,167.245,162.34,163.85,194087,0.0,1.0
2025-05-16,168.26,168.86,165.62,166.84,134512,168.26,168.86,165.62,166.84,134512,0.0,1.0
2025-05-19,169.39,169.605,166.46,167.0,105009,169.39,169.605,166.46,167.0,105009,0.0,1.0
2025-05-20,170.45,171.14,168.39,169.27,173664,170.45,171.14,168.39,169.27,173664,0.0,1.0
2025-05-21,168.3,170.32,167.88,168.93,108808,168.3,170.32,167.88,168.93,108808,0.0,1.0
2025-05-22,167.55,168.576,165.25,167.37,115584,167.55,168.576,165.25,167.37,115584,0.0,1.0
2025-05-23,165.96,168.2354,165.48,165.96,93766,165.96,168.2354,165.48,165.96,93766,0.0,1.0
2025-05-27,169.02,169.02,166.55,166.67,251116,169.02,169.02,166.55,166.67,251116,0.0,1.0
2025-05-28,166.13,169.16,165.997,169.16,107620,166.13,169.16,165.997,169.16,107620,0.0,1.0
2025-05-29,166.18,167.25,164.63,166.17,87922,166.18,167.25,164.63,166.17,87922,0.0,1.0
2025-05-30,166.7,167.065,165.27,166.41,153968,166.7,167.065,165.27,166.41,153968,0.0,1.0
2025-06-02,165.68,167.495,164.5,166.87,100491,165.68,167.495,164.5,166.87,100491,0.0,1.0
2025-06-03,166.64,168.01,165.07,165.33,122253,166.64,168.01,165.07,165.33,122253,0.0,1.0
2025-06-04,166.29,167.95,166.03,167.22,106575,166.29,167.95,166.03,167.22,106575,0.0,1.0
2025-06-05,165.54,166.34,164.945,166.18,120957,165.54,166.34,164.945,166.18,120957,0.0,1.0
2025-06-06,166.22,167.71,165.45,167.71,100946,166.22,167.71,165.45,167.71,100946,0.0,1.0
2025-06-09,168.07,168.41,166.72,167.8,88786,168.07,168.41,166.72,167.8,88786,0.0,1.0
2025-06-10,167.64,168.325,166.81,168.07,270237,167.64,168.325,166.81,168.07,270237,0.0,1.0
2025-06-11,165.04,168.305,164.93,167.95,165600,165.04,168.305,164.93,167.95,165600,0.0,1.0
2025-06-12,163.88,165.47,163.72,164.46,112497,163.88,165.47,163.72,164.46,112497,0.0,1.0
2025-06-13,161.53,165.32,160.79,161.9,176698,161.53,165.32,160.79,161.9,176698,0.0,1.0
2025-06-16,160.0,165.175,159.76,162.09,128957,160.0,165.175,159.76,162.09,128957,0.0,1.0
2025-06-17,159.32,160.03,158.465,158.89,149073,159.32,160.03,158.465,158.89,149073,0.0,1.0
2025-06-18,159.77,161.1,158.95,158.95,80105,159.77,161.1,158.95,158.95,80105,0.0,1.0
2025-06-20,156.01,159.76,155.98,159.76,283441,156.01,159.76,155.98,159.76,283441,0.0,1.0
2025-06-23,159.04,159.17,152.4226,156.12,254447,159.04,159.17,152.4226,156.12,254447,0.0,1.0
2025-06-24,159.43,162.2699,158.68,160.0,141620,159.43,162.2699,158.68,160.0,141620,0.0,1.0
2025-06-25,158.04,160.025,157.56,159.32,173970,158.04,160.025,157.56,159.32,173970,0.0,1.0
2025-06-26,158.69,160.785,157.88,159.08,149573,158.69,160.785,157.88,159.08,149573,0.0,1.0
2025-06-27,158.35,160.145,158.14,159.45,398833,158.35,160.145,158.14,159.45,398833,0.0,1.0
2025-06-30,159.2,159.84,157.19,158.95,171899,159.2,159.84,157.19,158.95,171899,0.0,1.0
2025-07-01,161.88,163.64,157.99,158.35,153485,161.88,163.64,157.99,158.35,153485,0.0,1.0
2025-07-02,163.2,163.73,160.675,162.62,112962,163.2,163.73,160.675,162.62,112962,0.0,1.0
2025-07-03,165.02,165.13,162.625,163.81,83019,165.02,165.13,162.625,163.81,83019,0.0,1.0
2025-07-07,162.53,165.01,162.395,163.59,133641,162.53,165.01,162.395,163.59,133641,0.0,1.0
2025-07-08,162.94,165.015,162.28,162.72,155788,162.94,165.015,162.28,162.72,155788,0.0,1.0
2025-07-09,162.53,163.79,161.22,163.12,138359,162.53,163.79,161.22,163.12,138359,0.0,1.0
2025-07-10,161.93,164.01,161.53,162.86,123994,161.93,164.01,161.53,162.86,123994,0.0,1.0
2025-07-11,158.44,160.75,158.14,160.75,102904,158.44,160.75,158.14,160.75,102904,0.0,1.0
2025-07-14,159.05,159.575,158.35,158.82,116322,159.05,159.575,158.35,158.82,116322,0.0,1.0
2025-07-15,157.5,161.05,157.04,159.42,186856,157.5,161.05,157.04,159.42,186856,0.0,1.0
2025-07-16,158.14,158.77,155.82,157.09,153258,158.14,158.77,155.82,157.09,153258,0.0,1.0
2025-07-17,158.37,159.9,158.0,158.0,200713,158.37,159.9,158.0,158.0,200713,0.0,1.0
2025-07-18,152.84,160.15,151.365,159.65,232035,152.84,160.15,151.365,159.65,232035,0.0,1.0
2025-07-21,153.02,155.0999,152.79,153.48,125681,153.02,155.0999,152.79,153.48,125681,0.0,1.0
2025-07-22,152.42,155.09,151.37,152.39,139869,152.42,155.09,151.37,152.39,139869,0.0,1.0
2025-07-23,150.63,153.15,150.22,152.91,138225,150.63,153.15,150.22,152.91,138225,0.0,1.0
2025-07-24,149.2,150.76,149.1,150.0,143507,149.2,150.76,149.1,150.0,143507,0.0,1.0
2025-07-25,148.82,150.065,148.48,149.96,268324,148.82,150.065,148.48,149.96,268324,0.0,1.0
2025-07-28,150.64,150.89,146.4126,148.53,305057,150.64,150.89,146.4126,148.53,305057,0.0,1.0
2025-07-29,152.75,153.86,150.695,151.76,299691,152.75,153.86,150.695,151.76,299691,0.0,1.0
2025-07-30,152.09,153.05,149.73,151.98,326392,152.09,153.05,149.73,151.98,326392,0.0,1.0
2025-07-31,152.47,158.52,147.7371,150.0,261298,152.47,158.52,147.7371,150.0,261298,0.0,1.0
2025-08-01,152.17,152.645,149.228,150.81,203119,152.17,152.645,149.228,150.81,203119,0.0,1.0
2025-08-04,155.39,155.625,152.18,153.04,181601,155.39,155.625,152.18,153.04,181601,0.0,1.0
2025-08-05,156.42,157.0,155.375,155.8,195655,156.42,157.0,155.375,155.8,195655,0.0,1.0
2025-08-06,160.0,160.165,154.2739,156.61,165364,160.0,160.165,154.2739,156.61,165364,0.0,1.0
2025-08-07,159.45,160.75,157.7,160.09,245593,159.45,160.75,157.7,160.09,245593,0.0,1.0
2025-08-08,159.34,161.67,158.5,160.19,174404,159.34,161.67,158.5,160.19,174404,0.0,1.0
2025-08-11,158.88,159.695,156.73,159.16,176574,158.88,159.695,156.73,159.16,176574,0.0,1.0
2025-08-12,160.87,160.9,157.88,159.33,120142,160.87,160.9,157.88,159.33,120142,0.0,1.0
2025-08-13,163.93,164.02,161.02,161.52,123762,163.93,164.02,161.02,161.52,123762,0.0,1.0
2025-08-14,160.94,162.885,160.77,162.68,132843,160.94,162.885,160.77,162.68,132843,0.0,1.0
2025-08-15,160.41,161.37,159.045,161.37,183823,160.41,161.37,159.045,161.37,183823,0.0,1.0
2025-08-18,159.94,161.44,159.7,160.31,97299,159.94,161.44,159.7,160.31,97299,0.0,1.0
2025-08-19,161.14,161.855,159.81,160.0,138536,161.14,161.855,159.81,160.0,138536,0.0,1.0
2025-08-20,161.83,162.7,161.005,161.63,99220,161.83,162.7,161.005,161.63,99220,0.0,1.0
2025-08-21,161.935,162.665,160.56,160.91,153776,161.935,162.665,160.56,160.91,153776,0.0,1.0
2025-08-22,165.12,166.471,162.25,162.98,150670,165.12,166.471,162.25,162.98,150670,0.0,1.0
2025-08-25,162.06,165.12,161.67,165.12,244037,162.06,165.12,161.67,165.12,244037,0.0,1.0
2025-08-26,162.4,163.74,162.04,162.55,133447,162.4,163.74,162.04,162.55,133447,0.0,1.0
2025-08-27,163.21,163.94,162.09,162.69,135235,163.21,163.94,162.09,162.69,135235,0.0,1.0
2025-08-28,161.99,163.51,160.755,163.16,139308,161.99,163.51,160.755,163.16,139308,0.0,1.0
2025-08-29,162.09,163.255,160.89,162.43,195297,162.09,163.255,160.89,162.43,195297,0.0,1.0
2025-09-02,160.49,162.705,159.8825,161.3,169388,160.49,162.705,159.8825,161.3,169388,0.0,1.0
2025-09-03,160.41,160.45,158.99,159.8,138961,160.41,160.45,158.99,159.8,138961,0.0,1.0
2025-09-04,161.4,161.55,160.2,161.02,91971,161.4,161.55,160.2,161.02,91971,0.0,1.0
2025-09-05,161.16,163.095,159.82,161.4,95135,161.16,163.095,159.82,161.4,95135,0.0,1.0
2025-09-08,162.13,162.14,158.9286,161.16,191151,162.13,162.14,158.9286,161.16,191151,0.0,1.0
2025-09-09,158.48,161.35,157.82,161.35,108564,158.48,161.35,157.82,161.35,108564,0.0,1.0
2025-09-10,155.58,158.54,154.7185,157.78,104448,155.58,158.54,154.7185,157.78,104448,0.0,1.0
2025-09-11,159.36,159.61,156.1,156.1,129469,159.36,159.61,156.1,156.1,129469,0.0,1.0
2025-09-12,156.34,158.63,156.12,158.53,149598,156.34,158.63,156.12,158.53,149598,0.0,1.0
2025-09-15,154.56,159.25,154.33,156.85,117902,154.56,159.25,154.33,156.85,117902,0.0,1.0
2025-09-16,153.43,155.175,152.8,154.0,99361,153.43,155.175,152.8,154.0,99361,0.0,1.0
2025-09-17,152.62,156.37,152.11,154.04,150272,152.62,156.37,152.11,154.04,150272,0.0,1.0
2025-09-18,156.44,156.8,152.775,153.18,155920,156.44,156.8,152.775,153.18,155920,0.0,1.0
2025-09-19,156.52,156.7,154.67,156.44,650569,156.52,156.7,154.67,156.44,650569,0.0,1.0
2025-09-22,154.1,156.22,153.46,156.22,145918,154.1,156.22,153.46,156.22,145918,0.0,1.0
2025-09-23,153.72,156.3314,152.59,154.24,141997,153.72,156.3314,152.59,154.24,141997,0.0,1.0
2025-09-24,152.23,154.015,151.79,152.99,115656,152.23,154.015,151.79,152.99,115656,0.0,1.0
2025-09-25,150.11,153.725,149.525,151.53,102709,150.11,153.725,149.525,151.53,102709,0.0,1.0
2025-09-26,150.08,150.915,148.7072,149.42,156501,150.08,150.915,148.7072,149.42,156501,0.0,1.0
2025-09-29,149.04,150.35,147.77,150.35,140937,149.04,150.35,147.77,150.35,140937,0.0,1.0
2025-09-30,150.06,150.265,147.58,148.27,165509,150.06,150.265,147.58,148.27,165509,0.0,1.0
2025-10-01,146.7,149.635,146.565,149.07,112466,146.7,149.635,146.565,149.07,112466,0.0,1.0
2025-10-02,146.26,149.47,144.89,147.6,169191,146.26,149.47,144.89,147.6,169191,0.0,1.0
2025-10-03,145.19,148.5826,144.8725,146.17,157547,145.19,148.5826,144.8725,146.17,157547,0.0,1.0
2025-10-06,143.16,145.25,142.5901,145.25,130357,143.16,145.25,142.5901,145.25,130357,0.0,1.0
2025-10-07,141.18,145.4899,140.91,143.34,126156,141.18,145.4899,140.91,143.34,126156,0.0,1.0
2025-10-08,142.44,142.46,140.84,142.04,126995,142.44,142.46,140.84,142.04,126995,0.0,1.0
2025-10-09,140.3,142.53,139.17,141.81,164665,140.3,142.53,139.17,141.81,164665,0.0,1.0
2025-10-10,144.64,145.81,140.35,140.5,242249,144.64,145.81,140.35,140.5,242249,0.0,1.0
2025-10-13,143.11,145.21,143.08,145.21,145214,143.11,145.21,143.08,145.21,145214,0.0,1.0
2025-10-14,142.33,143.34,140.7,142.3,173978,142.33,143.34,140.7,142.3,173978,0.0,1.0
2025-10-15,143.63,144.01,142.0,142.0,138640,143.63,144.01,142.0,142.0,138640,0.0,1.0
2025-10-16,145.58,146.305,142.83,143.41,165324,145.58,146.305,142.83,143.41,165324,0.0,1.0
2025-10-17,147.59,148.35,144.99,146.23,204722,147.59,148.35,144.99,146.23,204722,0.0,1.0
2025-10-20,150.77,151.02,146.51,147.59,292633,150.77,151.02,146.51,147.59,292633,0.0,1.0
2025-10-21,156.89,158.405,146.21,151.23,314227,156.89,158.405,146.21,151.23,314227,0.0,1.0
2025-10-22,157.02,158.82,155.06,157.83,205729,157.02,158.82,155.06,157.83,205729,0.0,1.0
2025-10-23,156.78,158.85,155.535,157.44,164554,156.78,158.85,155.535,157.44,164554,0.0,1.0
2025-10-24,156.68,157.365,155.66,157.11,135797,156.68,157.365,155.66,157.11,135797,0.0,1.0
2025-10-27,154.51,156.395,153.31,155.86,138966,154.51,156.395,153.31,155.86,138966,0.0,1.0
2025-10-28,155.15,156.0799,152.6,153.74,162896,155.15,156.0799,152.6,153.74,162896,0.0,1.0
2025-10-29,153.69,155.135,151.92,153.98,199161,153.69,155.135,151.92,153.98,199161,0.0,1.0
2025-10-30,153.97,156.28,151.85,153.57,288554,153.97,156.28,151.85,153.57,288554,0.0,1.0
2025-10-31,153.39,154.89,152.365,153.81,203224,153.39,154.89,152.365,153.81,203224,0.0,1.0
2025-11-03,152.52,152.74,151.03,152.74,180367,152.52,152.74,151.03,152.74,180367,0.0,1.0
2025-11-04,151.96,153.195,150.23,152.41,155587,151.96,153.195,150.23,152.41,155587,0.0,1.0
2025-11-05,152.71,154.06,151.5,152.19,177821,152.71,154.06,151.5,152.19,177821,0.0,1.0
2025-11-06,152.23,153.3,150.375,152.24,123868,152.23,153.3,150.375,152.24,123868,0.0,1.0
2025-11-07,152.56,154.81,151.73,152.34,163736,152.56,154.81,151.73,152.34,163736,0.0,1.0
2025-11-10,155.23,155.7,151.66,152.39,121212,155.23,155.7,151.66,152.39,121212,0.0,1.0
2025-11-11,156.11,157.4,154.44,154.44,95591,156.11,157.4,154.44,154.44,95591,0.0,1.0
2025-11-12,157.21,158.53,155.92,156.21,199560,157.21,158.53,155.92,156.21,199560,0.0,1.0
2025-11-13,156.99,158.0317,156.17,157.69,147322,156.99,158.0317,156.17,157.69,147322,0.0,1.0
2025-11-14,156.75,157.42,155.54,155.89,137836,156.75,157.42,155.54,155.89,137836,0.0,1.0
2025-11-17,155.53,157.6,153.61,157.33,217196,155.53,157.6,153.61,157.33,217196,0.0,1.0
2025-11-18,153.96,156.1977,153.115,155.87,103565,153.96,156.1977,153.115,155.87,103565,0.0,1.0
2025-11-19,152.33,154.76,151.99,153.95,93999,152.33,154.76,151.99,153.95,93999,0.0,1.0
2025-11-20,152.72,154.05,151.97,153.46,109553,152.72,154.05,151.97,153.46,109553,0.0,1.0
2025-11-21,155.46,158.05,152.48,152.8,287606,155.46,158.05,152.48,152.8,287606,0.0,1.0
2025-11-24,153.66,156.125,153.33,155.88,186567,153.66,156.125,153.33,155.88,186567,0.0,1.0
2025-11-25,156.77,158.68,154.54,154.54,197988,156.77,158.68,154.54,154.54,197988,0.0,1.0
2025-11-26,156.52,158.68,155.89,155.89,241107,156.52,158.68,155.89,155.89,241107,0.0,1.0